KissMeData/001120/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	183200	3339158700	25650	25650	25650	25650	9203
3	20231025	183100	3339158700	25650	25650	25650	25650	0
4	20231025	183000	3339158700	25650	25650	25650	25650	0
5	20231025	182900	3339158700	25650	25650	25650	25650	0
6	20231025	182800	3339158700	25650	25650	25650	25650	0
7	20231025	182700	3339158700	25650	25650	25650	25650	0
8	20231025	182600	3339158700	25650	25650	25650	25650	0
9	20231025	182500	3339158700	25650	25650	25650	25650	0
10	20231025	182400	3339158700	25650	25650	25650	25650	0
11	20231025	182300	3339158700	25650	25650	25650	25650	0
12	20231025	182200	3339158700	25650	25650	25650	25650	0
13	20231025	182100	3339158700	25650	25650	25650	25650	0
14	20231025	182000	3339158700	25650	25650	25650	25650	0
15	20231025	181900	3339158700	25650	25650	25650	25650	0
16	20231025	181800	3339158700	25650	25650	25650	25650	0
17	20231025	181700	3339158700	25650	25650	25650	25650	0
18	20231025	181600	3339158700	25650	25650	25650	25650	0
19	20231025	181500	3339158700	25650	25650	25650	25650	0
20	20231025	181400	3339158700	25650	25650	25650	25650	0
21	20231025	181300	3339158700	25650	25650	25650	25650	0
22	20231025	181200	3339158700	25650	25650	25650	25650	0
23	20231025	181100	3339158700	25650	25650	25650	25650	0
24	20231025	181000	3339158700	25650	25650	25650	25650	0
25	20231025	180900	3339158700	25650	25650	25650	25650	0
26	20231025	180800	3339158700	25650	25650	25650	25650	0
27	20231025	180700	3339158700	25650	25650	25650	25650	0
28	20231025	180600	3339158700	25650	25650	25650	25650	0
29	20231025	180500	3339158700	25650	25650	25650	25650	0
30	20231025	180400	3339158700	25650	25650	25650	25650	0
31	20231025	180300	3339158700	25650	25650	25650	25650	0
32	20231025	180200	3339158700	25650	25650	25650	25650	9203
33	20231025	180100	3339158700	25650	25650	25650	25650	0
34	20231025	180000	3339158700	25650	25650	25650	25650	0
35	20231025	175900	3339158700	25650	25650	25650	25650	0
36	20231025	175800	3339158700	25650	25650	25650	25650	0
37	20231025	175700	3339158700	25650	25650	25650	25650	0
38	20231025	175600	3339158700	25650	25650	25650	25650	0
39	20231025	175500	3339158700	25650	25650	25650	25650	0
40	20231025	175400	3339158700	25650	25650	25650	25650	0
41	20231025	175300	3339158700	25650	25650	25650	25650	0
42	20231025	175200	3339158700	25650	25650	25650	25650	0
43	20231025	175100	3339158700	25650	25650	25650	25650	0
44	20231025	175000	3339158700	25650	25650	25650	25650	0
45	20231025	174900	3339158700	25650	25650	25650	25650	0
46	20231025	174800	3339158700	25650	25650	25650	25650	0
47	20231025	174700	3339158700	25650	25650	25650	25650	0
48	20231025	174600	3339158700	25650	25650	25650	25650	0
49	20231025	174500	3339158700	25650	25650	25650	25650	0
50	20231025	174400	3339158700	25650	25650	25650	25650	0
51	20231025	174300	3339158700	25650	25650	25650	25650	0
52	20231025	174200	3339158700	25650	25650	25650	25650	0
53	20231025	174100	3339158700	25650	25650	25650	25650	0
54	20231025	174000	3339158700	25650	25650	25650	25650	0
55	20231025	173900	3339158700	25650	25650	25650	25650	0
56	20231025	173800	3339158700	25650	25650	25650	25650	0
57	20231025	173700	3339158700	25650	25650	25650	25650	0
58	20231025	173600	3339158700	25650	25650	25650	25650	0
59	20231025	173500	3339158700	25650	25650	25650	25650	0
60	20231025	173400	3339158700	25650	25650	25650	25650	0
61	20231025	173300	3339158700	25650	25650	25650	25650	0
62	20231025	173200	3339158700	25650	25650	25650	25650	9203
63	20231025	173100	3339158700	25650	25650	25650	25650	0
64	20231025	173000	3339158700	25650	25650	25650	25650	0
65	20231025	172900	3339158700	25650	25650	25650	25650	0
66	20231025	172800	3339158700	25650	25650	25650	25650	0
67	20231025	172700	3339158700	25650	25650	25650	25650	0
68	20231025	172600	3339158700	25650	25650	25650	25650	0
69	20231025	172500	3339158700	25650	25650	25650	25650	0
70	20231025	172400	3339158700	25650	25650	25650	25650	0
71	20231025	172300	3339158700	25650	25650	25650	25650	0
72	20231025	172200	3339158700	25650	25650	25650	25650	0
73	20231025	172100	3339158700	25650	25650	25650	25650	0
74	20231025	172000	3339158700	25650	25650	25650	25650	0
75	20231025	171900	3339158700	25650	25650	25650	25650	0
76	20231025	171800	3339158700	25650	25650	25650	25650	0
77	20231025	171700	3339158700	25650	25650	25650	25650	0
78	20231025	171600	3339158700	25650	25650	25650	25650	0
79	20231025	171500	3339158700	25650	25650	25650	25650	0
80	20231025	171400	3339158700	25650	25650	25650	25650	0
81	20231025	171300	3339158700	25650	25650	25650	25650	0
82	20231025	171200	3339158700	25650	25650	25650	25650	0
83	20231025	171100	3339158700	25650	25650	25650	25650	0
84	20231025	171000	3339158700	25650	25650	25650	25650	0
85	20231025	170900	3339158700	25650	25650	25650	25650	0
86	20231025	170800	3339158700	25650	25650	25650	25650	0
87	20231025	170700	3339158700	25650	25650	25650	25650	0
88	20231025	170600	3339158700	25650	25650	25650	25650	0
89	20231025	170500	3339158700	25650	25650	25650	25650	0
90	20231025	170400	3339158700	25650	25650	25650	25650	0
91	20231025	170300	3339158700	25650	25650	25650	25650	0
92	20231025	170200	3339158700	25650	25650	25650	25650	9203
93	20231025	170100	3339158700	25650	25650	25650	25650	0
94	20231025	170000	3339158700	25650	25650	25650	25650	0
95	20231025	165900	3339158700	25650	25650	25650	25650	0
96	20231025	165800	3339158700	25650	25650	25650	25650	0
97	20231025	165700	3339158700	25650	25650	25650	25650	0
98	20231025	165600	3339158700	25650	25650	25650	25650	0
99	20231025	165500	3339158700	25650	25650	25650	25650	0
100	20231025	165400	3339158700	25650	25650	25650	25650	0
101	20231025	165300	3339158700	25650	25650	25650	25650	0
102	20231025	165200	3339158700	25650	25650	25650	25650	0
103	20231025	165100	3339158700	25650	25650	25650	25650	0
104	20231025	165000	3339158700	25650	25650	25650	25650	0
105	20231025	164900	3339158700	25650	25650	25650	25650	0
106	20231025	164800	3339158700	25650	25650	25650	25650	0
107	20231025	164700	3339158700	25650	25650	25650	25650	0
108	20231025	164600	3339158700	25650	25650	25650	25650	0
109	20231025	164500	3339158700	25650	25650	25650	25650	0
110	20231025	164400	3339158700	25650	25650	25650	25650	0
111	20231025	164300	3339158700	25650	25650	25650	25650	0
112	20231025	164200	3339158700	25650	25650	25650	25650	0
113	20231025	164100	3339158700	25650	25650	25650	25650	0
114	20231025	164000	3339158700	25650	25650	25650	25650	0
115	20231025	163900	3339158700	25650	25650	25650	25650	0
116	20231025	163800	3339158700	25650	25650	25650	25650	0
117	20231025	163700	3339158700	25650	25650	25650	25650	0
118	20231025	163600	3339158700	25650	25650	25650	25650	0
119	20231025	163500	3339158700	25650	25650	25650	25650	0
120	20231025	163400	3339158700	25650	25650	25650	25650	0
121	20231025	163300	3339158700	25650	25650	25650	25650	0
122	20231025	163200	3339158700	25650	25650	25650	25650	9203
123	20231025	163100	3339158700	25650	25650	25650	25650	0
124	20231025	163000	3339158700	25650	25650	25650	25650	0
125	20231025	162900	3339158700	25650	25650	25650	25650	0
126	20231025	162800	3339158700	25650	25650	25650	25650	0
127	20231025	162700	3339158700	25650	25650	25650	25650	0
128	20231025	162600	3339158700	25650	25650	25650	25650	0
129	20231025	162500	3339158700	25650	25650	25650	25650	0
130	20231025	162400	3339158700	25650	25650	25650	25650	0
131	20231025	162300	3339158700	25650	25650	25650	25650	0
132	20231025	162200	3339158700	25650	25650	25650	25650	0
133	20231025	162100	3339158700	25650	25650	25650	25650	0
134	20231025	162000	3339158700	25650	25650	25650	25650	0
135	20231025	161900	3339158700	25650	25650	25650	25650	0
136	20231025	161800	3339158700	25650	25650	25650	25650	0
137	20231025	161700	3339158700	25650	25650	25650	25650	0
138	20231025	161600	3339158700	25650	25650	25650	25650	0
139	20231025	161500	3339158700	25650	25650	25650	25650	0
140	20231025	161400	3339158700	25650	25650	25650	25650	0
141	20231025	161300	3339158700	25650	25650	25650	25650	0
142	20231025	161200	3339158700	25650	25650	25650	25650	0
143	20231025	161100	3339158700	25650	25650	25650	25650	0
144	20231025	161000	3339158700	25650	25650	25650	25650	0
145	20231025	160900	3339158700	25650	25650	25650	25650	0
146	20231025	160800	3339158700	25650	25650	25650	25650	0
147	20231025	160700	3339158700	25650	25650	25650	25650	0
148	20231025	160600	3339158700	25650	25650	25650	25650	0
149	20231025	160500	3339158700	25650	25650	25650	25650	0
150	20231025	160400	3339158700	25650	25650	25650	25650	0
151	20231025	160300	3339158700	25650	25650	25650	25650	0
152	20231025	160200	3339158700	25650	25650	25650	25650	9203
153	20231025	160100	3339158700	25650	25650	25650	25650	0
154	20231025	160000	3339158700	25650	25650	25650	25650	0
155	20231025	155900	3339158700	25650	25650	25650	25650	0
156	20231025	155800	3339158700	25650	25650	25650	25650	0
157	20231025	155700	3339158700	25650	25650	25650	25650	0
158	20231025	155600	3339158700	25650	25650	25650	25650	0
159	20231025	155500	3339158700	25650	25650	25650	25650	0
160	20231025	155400	3339158700	25650	25650	25650	25650	0
161	20231025	155300	3339158700	25650	25650	25650	25650	0
162	20231025	155200	3339158700	25650	25650	25650	25650	0
163	20231025	155100	3339158700	25650	25650	25650	25650	0
164	20231025	155000	3339158700	25650	25650	25650	25650	0
165	20231025	154900	3339158700	25650	25650	25650	25650	0
166	20231025	154800	3339158700	25650	25650	25650	25650	0
167	20231025	154700	3339158700	25650	25650	25650	25650	0
168	20231025	154600	3339158700	25650	25650	25650	25650	0
169	20231025	154500	3339158700	25650	25650	25650	25650	0
170	20231025	154400	3339158700	25650	25650	25650	25650	0
171	20231025	154300	3339158700	25650	25650	25650	25650	0
172	20231025	154200	3339158700	25650	25650	25650	25650	0
173	20231025	154100	3339158700	25650	25650	25650	25650	0
174	20231025	154000	3339158700	25650	25650	25650	25650	0
175	20231025	153900	3339158700	25650	25650	25650	25650	0
176	20231025	153800	3339158700	25650	25650	25650	25650	0
177	20231025	153700	3339158700	25650	25650	25650	25650	0
178	20231025	153600	3339158700	25650	25650	25650	25650	0
179	20231025	153500	3339158700	25650	25650	25650	25650	0
180	20231025	153400	3339158700	25650	25650	25650	25650	0
181	20231025	153300	3339158700	25650	25650	25650	25650	0
182	20231025	153200	3339158700	25650	25650	25650	25650	9203
183	20231025	153100	3339158700	25650	25650	25650	25650	0
184	20231025	153000	3339158700	25650	25650	25650	25650	9203
185	20231025	152900	3103101750	25600	25600	25600	25600	0
186	20231025	152800	3103101750	25600	25600	25600	25600	0
187	20231025	152700	3103101750	25600	25600	25600	25600	0
188	20231025	152600	3103101750	25600	25600	25600	25600	0
189	20231025	152500	3103101750	25600	25600	25600	25600	0
190	20231025	152400	3103101750	25600	25600	25600	25600	0
191	20231025	152300	3103101750	25600	25600	25600	25600	0
192	20231025	152200	3103101750	25600	25600	25600	25600	0
193	20231025	152100	3103101750	25600	25600	25600	25600	0
194	20231025	152000	3103101750	25600	25600	25600	25600	0
195	20231025	151900	3103101750	25600	25600	25650	25600	378
196	20231025	151800	3093422200	25600	25650	25650	25600	45
197	20231025	151700	3092268650	25650	25650	25650	25650	30
198	20231025	151600	3091499150	25650	25600	25650	25550	377
199	20231025	151500	3081854450	25600	25550	25600	25550	15
200	20231025	151400	3081470600	25600	25550	25600	25550	317
201	20231025	151300	3073362450	25550	25600	25600	25550	175
202	20231025	151200	3068882600	25600	25600	25700	25600	171
203	20231025	151100	3064504700	25700	25600	25700	25450	9373
204	20231025	151000	2825088300	25600	25550	25650	25550	58
205	20231025	150900	2823603700	25550	25550	25650	25550	113
206	20231025	150800	2820710750	25550	25600	25650	25550	91
207	20231025	150700	2818385100	25600	25600	25650	25550	276
208	20231025	150600	2811317350	25600	25550	25650	25550	68
209	20231025	150500	2809576600	25650	25650	25650	25550	2369
210	20231025	150400	2748930100	25600	25600	25650	25600	487
211	20231025	150300	2736461550	25650	25600	25650	25600	104
212	20231025	150200	2733798050	25600	25650	25650	25600	319
213	20231025	150100	2725620850	25600	25650	25650	25600	128
214	20231025	150000	2722338100	25650	25600	25650	25600	43
215	20231025	145900	2721236950	25600	25650	25650	25600	74
216	20231025	145800	2719342350	25600	25650	25650	25550	161
217	20231025	145700	2715221300	25600	25650	25650	25600	635
218	20231025	145600	2698963150	25600	25650	25650	25600	274
219	20231025	145500	2691938450	25650	25600	25650	25600	469
220	20231025	145400	2679931900	25600	25650	25650	25600	476
221	20231025	145300	2667742050	25650	25600	25650	25600	113
222	20231025	145200	2664848500	25650	25650	25650	25600	80
223	20231025	145100	2662799850	25600	25600	25650	25600	30
224	20231025	145000	2662031500	25650	25650	25650	25600	16
225	20231025	144900	2661621250	25600	25650	25650	25600	82
226	20231025	144800	2659521050	25600	25650	25650	25600	20
227	20231025	144700	2659008800	25650	25650	25650	25600	44
228	20231025	144600	2657881750	25650	25650	25650	25550	1335
229	20231025	144500	2623704300	25650	25600	25650	25600	141
230	20231025	144400	2620094350	25550	25650	25650	25550	86
231	20231025	144300	2617893700	25600	25600	25650	25550	49
232	20231025	144200	2616639900	25550	25550	25650	25550	2104
233	20231025	144100	2562782350	25550	25650	25650	25550	657
234	20231025	144000	2545965400	25650	25600	25650	25600	324
235	20231025	143900	2537670750	25600	25650	25650	25600	181
236	20231025	143800	2533036900	25600	25650	25650	25600	334
237	20231025	143700	2524480050	25650	25650	25650	25600	25
238	20231025	143600	2523839750	25650	25650	25650	25600	132
239	20231025	143500	2520460200	25650	25650	25650	25600	22
240	20231025	143400	2519896850	25650	25600	25650	25600	54
241	20231025	143300	2518514100	25650	25600	25650	25600	18
242	20231025	143200	2518053150	25650	25650	25650	25600	98
243	20231025	143100	2515543000	25600	25650	25650	25600	133
244	20231025	143000	2512132450	25650	25650	25650	25600	28
245	20231025	142900	2511415000	25650	25650	25650	25600	60
246	20231025	142800	2509876950	25600	25650	25650	25600	584
247	20231025	142700	2494923300	25600	25650	25650	25600	43
248	20231025	142600	2493821650	25650	25650	25650	25600	61
249	20231025	142500	2492257850	25650	25650	25650	25600	67
250	20231025	142400	2490540250	25650	25650	25650	25600	34
251	20231025	142300	2489669250	25600	25600	25600	25600	30
252	20231025	142200	2488901250	25650	25650	25700	25650	324
253	20231025	142100	2480590400	25700	25650	25700	25650	37
254	20231025	142000	2479641100	25700	25700	25700	25650	73
255	20231025	141900	2477768200	25650	25700	25700	25650	513
256	20231025	141800	2464608050	25700	25700	25700	25650	54
257	20231025	141700	2463222350	25650	25700	25700	25650	76
258	20231025	141600	2461270050	25700	25700	25700	25650	93
259	20231025	141500	2458880850	25700	25650	25700	25650	18
260	20231025	141400	2458419050	25650	25650	25650	25600	1050
261	20231025	141300	2431486700	25600	25650	25650	25600	57
262	20231025	141200	2430025500	25650	25700	25700	25650	1532
263	20231025	141100	2390729100	25700	25700	25700	25650	28
264	20231025	141000	2390010750	25650	25700	25700	25650	114
265	20231025	140900	2387085950	25700	25650	25700	25650	17
266	20231025	140800	2386649850	25650	25650	25650	25650	17
267	20231025	140700	2386213800	25650	25700	25700	25650	92
268	20231025	140600	2383850300	25700	25650	25700	25650	91
269	20231025	140500	2381511650	25650	25650	25650	25650	2
270	20231025	140400	2381460350	25650	25650	25650	25650	62
271	20231025	140300	2379870050	25650	25650	25650	25650	0
272	20231025	140200	2379870050	25650	25650	25650	25650	103
273	20231025	140100	2377228100	25700	25700	25700	25700	101
274	20231025	140000	2374632400	25700	25700	25700	25650	336
275	20231025	135900	2365999200	25700	25750	25750	25700	34
276	20231025	135800	2365124100	25700	25700	25700	25700	114
277	20231025	135700	2362194300	25700	25700	25700	25700	1142
278	20231025	135600	2332844900	25650	25650	25650	25650	6
279	20231025	135500	2332691000	25650	25650	25700	25650	17
280	20231025	135400	2332254850	25650	25650	25650	25650	0
281	20231025	135300	2332254850	25650	25700	25700	25650	29
282	20231025	135200	2331509900	25700	25700	25700	25700	4
283	20231025	135100	2331407100	25650	25650	25650	25650	2
284	20231025	135000	2331355800	25650	25650	25650	25650	5
285	20231025	134900	2331227550	25700	25700	25700	25700	28
286	20231025	134800	2330507950	25650	25700	25700	25650	7
287	20231025	134700	2330328200	25650	25700	25700	25650	3
288	20231025	134600	2330251200	25700	25650	25700	25650	55
289	20231025	134500	2328839200	25650	25650	25650	25650	3
290	20231025	134400	2328762250	25650	25650	25650	25650	29
291	20231025	134300	2328018400	25700	25700	25700	25700	1
292	20231025	134200	2327992700	25650	25700	25700	25650	60
293	20231025	134100	2326451650	25700	25700	25700	25650	186
294	20231025	134000	2321680050	25700	25700	25700	25700	112
295	20231025	133900	2318801650	25700	25650	25700	25650	17
296	20231025	133800	2318365350	25650	25650	25650	25650	3
297	20231025	133700	2318288400	25700	25650	25700	25650	21
298	20231025	133600	2317749600	25650	25650	25700	25650	45
299	20231025	133500	2316595300	25700	25700	25700	25650	162
300	20231025	133400	2312434050	25650	25650	25650	25650	0
301	20231025	133300	2312434050	25650	25700	25700	25650	4
302	20231025	133200	2312331400	25650	25650	25650	25650	14
303	20231025	133100	2311972300	25700	25700	25700	25700	1
304	20231025	133000	2311946600	25600	25700	25700	25600	49
305	20231025	132900	2310688250	25700	25600	25700	25600	148
306	20231025	132800	2306889750	25600	25600	25650	25600	1299
307	20231025	132700	2273626250	25600	25550	25600	25550	9
308	20231025	132600	2273396000	25550	25600	25600	25550	169
309	20231025	132500	2269076350	25550	25600	25600	25550	68
310	20231025	132400	2267335950	25600	25600	25600	25550	604
311	20231025	132300	2251876200	25650	25550	25650	25550	572
312	20231025	132200	2237228750	25550	25550	25550	25550	46
313	20231025	132100	2236053450	25550	25600	25600	25550	161
314	20231025	132000	2231931950	25600	25550	25600	25550	512
315	20231025	131900	2218850300	25550	25600	25650	25550	2087
316	20231025	131800	2165420900	25600	25650	25650	25600	5
317	20231025	131700	2165292750	25650	25600	25650	25600	185
318	20231025	131600	2160556700	25600	25600	25650	25600	16
319	20231025	131500	2160147050	25600	25600	25600	25600	55
320	20231025	131400	2158739050	25600	25600	25600	25600	202
321	20231025	131300	2153567850	25650	25650	25650	25650	16
322	20231025	131200	2153157450	25600	25600	25650	25600	82
323	20231025	131100	2151058050	25600	25650	25650	25600	43
324	20231025	131000	2149955300	25650	25600	25650	25600	41
325	20231025	130900	2148905600	25650	25600	25650	25600	85
326	20231025	130800	2146725450	25650	25600	25650	25600	62
327	20231025	130700	2145135300	25600	25650	25700	25600	1033
328	20231025	130600	2118637100	25700	25700	25700	25650	115
329	20231025	130500	2115681750	25650	25650	25650	25650	2
330	20231025	130400	2115630450	25650	25650	25650	25650	0
331	20231025	130300	2115630450	25650	25650	25650	25650	37
332	20231025	130200	2114681400	25650	25650	25650	25650	3
333	20231025	130100	2114604450	25650	25650	25650	25650	33
334	20231025	130000	2113758000	25650	25650	25700	25650	87
335	20231025	125900	2111525100	25650	25650	25700	25650	334
336	20231025	125800	2102957700	25650	25650	25650	25650	55
337	20231025	125700	2101546950	25650	25650	25650	25650	3
338	20231025	125600	2101470000	25650	25650	25650	25650	109
339	20231025	125500	2098674150	25650	25700	25700	25650	5
340	20231025	125400	2098545750	25650	25700	25700	25650	33
341	20231025	125300	2097697800	25650	25650	25650	25650	2
342	20231025	125200	2097646500	25700	25650	25700	25650	3
343	20231025	125100	2097569500	25650	25650	25650	25650	3
344	20231025	125000	2097492550	25650	25650	25700	25650	222
345	20231025	124900	2091788250	25700	25650	25700	25650	50
346	20231025	124800	2090505350	25650	25650	25650	25650	3
347	20231025	124700	2090428400	25650	25650	25650	25650	197
348	20231025	124600	2085375350	25650	25650	25650	25650	39
349	20231025	124500	2084375000	25650	25650	25700	25650	39
350	20231025	124400	2083374600	25650	25650	25650	25650	1
351	20231025	124300	2083348950	25650	25650	25650	25650	276
352	20231025	124200	2076269550	25650	25700	25700	25650	543
353	20231025	124100	2062326400	25650	25700	25700	25650	376
354	20231025	124000	2052679950	25650	25700	25700	25650	4
355	20231025	123900	2052577300	25650	25700	25700	25650	12
356	20231025	123800	2052269000	25700	25700	25700	25700	1865
357	20231025	123700	2004338500	25700	25700	25700	25700	74
358	20231025	123600	2002436700	25700	25750	25750	25700	276
359	20231025	123500	1995341400	25750	25750	25750	25750	27
360	20231025	123400	1994646150	25750	25750	25750	25700	23
361	20231025	123300	1994054000	25750	25700	25750	25700	34
362	20231025	123200	1993178650	25750	25700	25750	25700	201
363	20231025	123100	1988007900	25700	25700	25700	25700	3
364	20231025	123000	1987930800	25700	25750	25750	25700	6
365	20231025	122900	1987776400	25750	25750	25750	25750	10
366	20231025	122800	1987518900	25700	25700	25700	25700	3
367	20231025	122700	1987441800	25700	25750	25750	25700	43
368	20231025	122600	1986334650	25750	25750	25750	25750	1
369	20231025	122500	1986308900	25700	25700	25750	25650	961
370	20231025	122400	1961611100	25700	25750	25750	25700	157
371	20231025	122300	1957571800	25750	25700	25750	25700	1267
372	20231025	122200	1925001250	25700	25750	25750	25700	214
373	20231025	122100	1919495250	25700	25750	25750	25700	65
374	20231025	122000	1917824650	25750	25750	25750	25750	12
375	20231025	121900	1917515650	25700	25700	25700	25700	3
376	20231025	121800	1917438550	25700	25750	25750	25700	16
377	20231025	121700	1917026900	25750	25750	25750	25750	13
378	20231025	121600	1916692150	25700	25750	25750	25700	25
379	20231025	121500	1916048550	25750	25750	25750	25700	32
380	20231025	121400	1915224750	25700	25700	25700	25700	100
381	20231025	121300	1912654750	25750	25700	25750	25700	4
382	20231025	121200	1912551850	25700	25750	25750	25700	30
383	20231025	121100	1911779750	25800	25750	25800	25750	90
384	20231025	121000	1909462200	25750	25750	25750	25750	22
385	20231025	120900	1908895700	25750	25750	25750	25750	250
386	20231025	120800	1902458200	25800	25750	25800	25750	5
387	20231025	120700	1902329350	25750	25750	25750	25750	13
388	20231025	120600	1901994600	25750	25750	25750	25750	1885
389	20231025	120500	1853455850	25750	25750	25750	25750	0
390	20231025	120400	1853455850	25750	25800	25800	25750	5
391	20231025	120300	1853326950	25750	25750	25750	25750	3
392	20231025	120200	1853249700	25800	25800	25850	25800	351
393	20231025	120100	1844192700	25800	25800	25800	25800	693
394	20231025	120000	1826313300	25800	25750	25800	25750	25
395	20231025	115900	1825668450	25800	25800	25800	25800	1
396	20231025	115800	1825642650	25800	25800	25800	25750	75
397	20231025	115700	1823707800	25800	25800	25800	25750	451
398	20231025	115600	1812072150	25800	25800	25800	25800	170
399	20231025	115500	1807686150	25850	25800	25850	25800	4
400	20231025	115400	1807582900	25800	25750	25800	25750	625
401	20231025	115300	1791458050	25800	25800	25800	25800	172
402	20231025	115200	1787020450	25800	25800	25800	25800	2
403	20231025	115100	1786968850	25850	25800	25850	25800	359
404	20231025	115000	1777706550	25850	25800	25850	25800	12
405	20231025	114900	1777396750	25800	25800	25850	25800	15
406	20231025	114800	1777009700	25800	25800	25800	25800	55
407	20231025	114700	1775590700	25800	25800	25800	25800	220
408	20231025	114600	1769914700	25850	25800	25850	25800	14
409	20231025	114500	1769553450	25800	25800	25800	25800	1182
410	20231025	114400	1739057850	25850	25850	25850	25850	23
411	20231025	114300	1738463300	25800	25800	25800	25800	2
412	20231025	114200	1738411700	25850	25800	25850	25800	122
413	20231025	114100	1735263400	25800	25850	25850	25800	131
414	20231025	114000	1731878050	25850	25850	25850	25800	27
415	20231025	113900	1731180250	25850	25850	25850	25850	61
416	20231025	113800	1729603400	25800	25850	25850	25800	27
417	20231025	113700	1728905550	25850	25850	25850	25800	308
418	20231025	113600	1720943900	25850	25800	25850	25800	7
419	20231025	113500	1720763050	25800	25800	25850	25800	16
420	20231025	113400	1720350050	25800	25800	25800	25800	13
421	20231025	113300	1720014650	25800	25800	25800	25800	500
422	20231025	113200	1707114650	25800	25800	25800	25800	38
423	20231025	113100	1706134250	25800	25800	25800	25800	15
424	20231025	113000	1705747250	25800	25850	25850	25800	30
425	20231025	112900	1704972250	25800	25800	25800	25800	24
426	20231025	112800	1704353050	25800	25850	25850	25800	349
427	20231025	112700	1695334050	25850	25850	25850	25850	44
428	20231025	112600	1694196650	25850	25850	25900	25850	85
429	20231025	112500	1691996800	25850	25850	25850	25850	873
430	20231025	112400	1669429750	25800	25800	25800	25800	2
431	20231025	112300	1669378150	25800	25800	25800	25800	11
432	20231025	112200	1669094350	25800	25800	25800	25800	2
433	20231025	112100	1669042750	25850	25800	25850	25800	51
434	20231025	112000	1667726900	25800	25800	25800	25800	103
435	20231025	111900	1665069500	25800	25800	25800	25800	4
436	20231025	111800	1664966300	25850	25800	25850	25800	69
437	20231025	111700	1663185550	25800	25800	25800	25800	2
438	20231025	111600	1663133950	25800	25800	25800	25800	103
439	20231025	111500	1660476550	25850	25850	25850	25850	2433
440	20231025	111400	1597583500	25850	25900	25900	25850	78
441	20231025	111300	1595565950	25900	25900	25900	25850	21
442	20231025	111200	1595022150	25900	25900	25900	25900	102
443	20231025	111100	1592380350	25900	25850	25900	25850	1140
444	20231025	111000	1562910250	25850	25800	25850	25800	12
445	20231025	110900	1562600600	25800	25800	25800	25800	32
446	20231025	110800	1561775000	25800	25750	25800	25750	476
447	20231025	110700	1549494400	25750	25700	25800	25700	1074
448	20231025	110600	1521825100	25750	25750	25750	25750	520
449	20231025	110500	1508435100	25750	25800	25800	25750	919
450	20231025	110400	1484731750	25800	25800	25800	25800	53
451	20231025	110300	1483364350	25800	25800	25800	25800	0
452	20231025	110200	1483364350	25800	25850	25850	25800	117
453	20231025	110100	1480341800	25850	25800	25850	25800	8
454	20231025	110000	1480135100	25800	25800	25850	25800	373
455	20231025	105900	1470511600	25800	25800	25850	25800	13
456	20231025	105800	1470176050	25800	25750	25800	25750	1275
457	20231025	105700	1437282500	25750	25750	25750	25750	10
458	20231025	105600	1437025000	25750	25700	25750	25700	480
459	20231025	105500	1424665150	25700	25700	25750	25700	64
460	20231025	105400	1423017350	25750	25750	25750	25750	76
461	20231025	105300	1421060350	25750	25750	25750	25700	866
462	20231025	105200	1398761000	25750	25750	25750	25750	954
463	20231025	105100	1374195500	25750	25750	25750	25750	68
464	20231025	105000	1372444500	25750	25750	25750	25700	47
465	20231025	104900	1371234500	25750	25650	25750	25650	604
466	20231025	104800	1355709150	25650	25650	25650	25650	0
467	20231025	104700	1355709150	25650	25650	25650	25650	3
468	20231025	104600	1355632200	25650	25650	25650	25650	58
469	20231025	104500	1354144500	25650	25650	25650	25650	1
470	20231025	104400	1354118850	25650	25650	25650	25650	3
471	20231025	104300	1354041900	25650	25650	25650	25650	4
472	20231025	104200	1353939300	25700	25650	25700	25600	273
473	20231025	104100	1346937150	25650	25600	25650	25600	941
474	20231025	104000	1322808150	25600	25600	25600	25600	275
475	20231025	103900	1315768150	25650	25600	25650	25600	1166
476	20231025	103800	1285860350	25600	25650	25650	25600	74
477	20231025	103700	1283962450	25600	25600	25650	25600	694
478	20231025	103600	1266186700	25600	25600	25600	25600	0
479	20231025	103500	1266186700	25600	25600	25600	25600	2
480	20231025	103400	1266135500	25650	25600	25650	25600	457
481	20231025	103300	1254433600	25600	25600	25600	25600	4
482	20231025	103200	1254331200	25600	25650	25650	25600	41
483	20231025	103100	1253281550	25650	25550	25650	25550	893
484	20231025	103000	1230420800	25550	25600	25600	25550	16
485	20231025	102900	1230011300	25550	25600	25600	25550	8
486	20231025	102800	1229806650	25600	25600	25600	25600	135
487	20231025	102700	1226350650	25600	25600	25650	25550	745
488	20231025	102600	1207277600	25600	25600	25650	25600	235
489	20231025	102500	1201260500	25600	25600	25600	25600	878
490	20231025	102400	1178783700	25600	25600	25600	25600	18
491	20231025	102300	1178322900	25600	25600	25650	25600	93
492	20231025	102200	1175942000	25600	25650	25650	25600	14
493	20231025	102100	1175583400	25600	25650	25650	25600	6
494	20231025	102000	1175429650	25650	25650	25650	25600	40
495	20231025	101900	1174404550	25600	25600	25600	25600	50
496	20231025	101800	1173124550	25600	25600	25600	25600	2
497	20231025	101700	1173073350	25600	25600	25600	25600	121
498	20231025	101600	1169975750	25600	25600	25600	25600	1
499	20231025	101500	1169950150	25600	25600	25600	25600	22
500	20231025	101400	1169386950	25600	25600	25650	25600	26
501	20231025	101300	1168720800	25600	25600	25600	25600	120
502	20231025	101200	1165648800	25600	25700	25700	25600	998
503	20231025	101100	1140062500	25650	25650	25650	25600	463
504	20231025	101000	1128187450	25600	25600	25600	25600	3
505	20231025	100900	1128110650	25600	25600	25600	25600	2
506	20231025	100800	1128059450	25600	25550	25600	25550	693
507	20231025	100700	1110318800	25600	25600	25600	25600	10
508	20231025	100600	1110062800	25600	25600	25600	25550	11
509	20231025	100500	1109781350	25550	25550	25600	25550	175
510	20231025	100400	1105309850	25600	25600	25600	25550	865
511	20231025	100300	1083197300	25600	25600	25650	25550	1025
512	20231025	100200	1056957400	25650	25650	25650	25600	18
513	20231025	100100	1056496000	25650	25650	25650	25650	40
514	20231025	100000	1055470000	25600	25600	25650	25600	157
515	20231025	095900	1051447550	25600	25600	25600	25600	18
516	20231025	095800	1050986750	25650	25600	25650	25600	131
517	20231025	095700	1047631600	25650	25600	25650	25600	125
518	20231025	095600	1044430350	25650	25650	25650	25600	103
519	20231025	095500	1041789350	25650	25600	25650	25600	37
520	20231025	095400	1040842100	25600	25600	25650	25600	180
521	20231025	095300	1036232800	25600	25600	25600	25600	51
522	20231025	095200	1034927200	25650	25550	25650	25550	357
523	20231025	095100	1025790650	25650	25600	25650	25600	982
524	20231025	095000	1000649000	25600	25650	25650	25600	16
525	20231025	094900	1000239350	25650	25650	25650	25600	143
526	20231025	094800	996576400	25650	25600	25650	25600	27
527	20231025	094700	995883900	25700	25650	25700	25600	1284
528	20231025	094600	962981100	25650	25650	25650	25650	41
529	20231025	094500	961929450	25650	25650	25650	25650	2
530	20231025	094400	961878150	25650	25650	25650	25650	12
531	20231025	094300	961570350	25600	25600	25600	25600	423
532	20231025	094200	950741550	25650	25650	25650	25650	39
533	20231025	094100	949741200	25650	25700	25700	25650	989
534	20231025	094000	924373300	25700	25700	25700	25700	188
535	20231025	093900	919541700	25750	25750	25750	25750	93
536	20231025	093800	917146950	25700	25700	25700	25700	1572
537	20231025	093700	876746550	25700	25700	25700	25700	115
538	20231025	093600	873791050	25700	25700	25700	25700	100
539	20231025	093500	871221050	25750	25750	25750	25750	73
540	20231025	093400	869341300	25750	25750	25750	25750	21
541	20231025	093300	868800550	25750	25650	25750	25600	1594
542	20231025	093200	827895450	25600	25650	25650	25600	144
543	20231025	093100	824207600	25650	25600	25650	25600	426
544	20231025	093000	813301500	25600	25650	25650	25600	234
545	20231025	092900	807309300	25600	25600	25600	25600	121
546	20231025	092800	804211700	25600	25700	25700	25600	1497
547	20231025	092700	765841300	25650	25650	25650	25650	26
548	20231025	092600	765174400	25650	25700	25700	25650	19
549	20231025	092500	764686850	25650	25700	25700	25650	59
550	20231025	092400	763173350	25700	25700	25700	25700	1
551	20231025	092300	763147650	25700	25650	25700	25650	330
552	20231025	092200	754682350	25650	25650	25650	25600	57
553	20231025	092100	753222050	25650	25650	25650	25650	105
554	20231025	092000	750528800	25600	25550	25600	25550	651
555	20231025	091900	733864450	25550	25550	25600	25550	596
556	20231025	091800	718636550	25550	25550	25550	25550	15
557	20231025	091700	718253300	25550	25550	25600	25550	1034
558	20231025	091600	691833550	25550	25500	25600	25500	1228
559	20231025	091500	660458350	25550	25550	25600	25500	1566
560	20231025	091400	620448500	25600	25600	25600	25600	309
561	20231025	091300	612538100	25600	25550	25600	25550	41
562	20231025	091200	611489250	25550	25600	25600	25550	3502
563	20231025	091100	521943000	25650	25750	25750	25650	6621
564	20231025	091000	352047250	25750	25800	25800	25750	279
565	20231025	090900	344862650	25800	25750	25800	25700	649
566	20231025	090800	328151400	25750	25750	25750	25750	71
567	20231025	090700	326323150	25750	25700	25750	25650	699
568	20231025	090600	308359050	25700	25700	25700	25650	268
569	20231025	090500	301483600	25650	25700	25700	25650	128
570	20231025	090400	298196200	25700	25650	25700	25650	171
571	20231025	090300	293809050	25750	25800	25800	25650	2447
572	20231025	090200	230846500	25800	25850	25950	25800	3711
573	20231025	090100	134926900	25800	25800	25850	25800	360
574	20231025	090000	125638650	25850	25850	25900	25750	4861