KissMeData/064290/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	193000	5033401250	29800	29800	29800	29800	1105
3	20231025	192900	5033401250	29800	29800	29800	29800	0
4	20231025	192800	5033401250	29800	29800	29800	29800	0
5	20231025	192700	5033401250	29800	29800	29800	29800	0
6	20231025	192600	5033401250	29800	29800	29800	29800	0
7	20231025	192500	5033401250	29800	29800	29800	29800	0
8	20231025	192400	5033401250	29800	29800	29800	29800	0
9	20231025	192300	5033401250	29800	29800	29800	29800	0
10	20231025	192200	5033401250	29800	29800	29800	29800	0
11	20231025	192100	5033401250	29800	29800	29800	29800	0
12	20231025	192000	5033401250	29800	29800	29800	29800	0
13	20231025	191900	5033401250	29800	29800	29800	29800	0
14	20231025	191800	5033401250	29800	29800	29800	29800	0
15	20231025	191700	5033401250	29800	29800	29800	29800	0
16	20231025	191600	5033401250	29800	29800	29800	29800	0
17	20231025	191500	5033401250	29800	29800	29800	29800	0
18	20231025	191400	5033401250	29800	29800	29800	29800	0
19	20231025	191300	5033401250	29800	29800	29800	29800	0
20	20231025	191200	5033401250	29800	29800	29800	29800	0
21	20231025	191100	5033401250	29800	29800	29800	29800	0
22	20231025	191000	5033401250	29800	29800	29800	29800	0
23	20231025	190900	5033401250	29800	29800	29800	29800	0
24	20231025	190800	5033401250	29800	29800	29800	29800	0
25	20231025	190700	5033401250	29800	29800	29800	29800	0
26	20231025	190600	5033401250	29800	29800	29800	29800	0
27	20231025	190500	5033401250	29800	29800	29800	29800	0
28	20231025	190400	5033401250	29800	29800	29800	29800	0
29	20231025	190300	5033401250	29800	29800	29800	29800	0
30	20231025	190200	5033401250	29800	29800	29800	29800	0
31	20231025	190100	5033401250	29800	29800	29800	29800	0
32	20231025	190000	5033401250	29800	29800	29800	29800	1105
33	20231025	185900	5033401250	29800	29800	29800	29800	0
34	20231025	185800	5033401250	29800	29800	29800	29800	0
35	20231025	185700	5033401250	29800	29800	29800	29800	0
36	20231025	185600	5033401250	29800	29800	29800	29800	0
37	20231025	185500	5033401250	29800	29800	29800	29800	0
38	20231025	185400	5033401250	29800	29800	29800	29800	0
39	20231025	185300	5033401250	29800	29800	29800	29800	0
40	20231025	185200	5033401250	29800	29800	29800	29800	0
41	20231025	185100	5033401250	29800	29800	29800	29800	0
42	20231025	185000	5033401250	29800	29800	29800	29800	0
43	20231025	184900	5033401250	29800	29800	29800	29800	0
44	20231025	184800	5033401250	29800	29800	29800	29800	0
45	20231025	184700	5033401250	29800	29800	29800	29800	0
46	20231025	184600	5033401250	29800	29800	29800	29800	0
47	20231025	184500	5033401250	29800	29800	29800	29800	0
48	20231025	184400	5033401250	29800	29800	29800	29800	0
49	20231025	184300	5033401250	29800	29800	29800	29800	0
50	20231025	184200	5033401250	29800	29800	29800	29800	0
51	20231025	184100	5033401250	29800	29800	29800	29800	0
52	20231025	184000	5033401250	29800	29800	29800	29800	0
53	20231025	183900	5033401250	29800	29800	29800	29800	0
54	20231025	183800	5033401250	29800	29800	29800	29800	0
55	20231025	183700	5033401250	29800	29800	29800	29800	0
56	20231025	183600	5033401250	29800	29800	29800	29800	0
57	20231025	183500	5033401250	29800	29800	29800	29800	0
58	20231025	183400	5033401250	29800	29800	29800	29800	0
59	20231025	183300	5033401250	29800	29800	29800	29800	0
60	20231025	183200	5033401250	29800	29800	29800	29800	0
61	20231025	183100	5033401250	29800	29800	29800	29800	0
62	20231025	183000	5033401250	29800	29800	29800	29800	1105
63	20231025	182900	5033401250	29800	29800	29800	29800	0
64	20231025	182800	5033401250	29800	29800	29800	29800	0
65	20231025	182700	5033401250	29800	29800	29800	29800	0
66	20231025	182600	5033401250	29800	29800	29800	29800	0
67	20231025	182500	5033401250	29800	29800	29800	29800	0
68	20231025	182400	5033401250	29800	29800	29800	29800	0
69	20231025	182300	5033401250	29800	29800	29800	29800	0
70	20231025	182200	5033401250	29800	29800	29800	29800	0
71	20231025	182100	5033401250	29800	29800	29800	29800	0
72	20231025	182000	5033401250	29800	29800	29800	29800	0
73	20231025	181900	5033401250	29800	29800	29800	29800	0
74	20231025	181800	5033401250	29800	29800	29800	29800	0
75	20231025	181700	5033401250	29800	29800	29800	29800	0
76	20231025	181600	5033401250	29800	29800	29800	29800	0
77	20231025	181500	5033401250	29800	29800	29800	29800	0
78	20231025	181400	5033401250	29800	29800	29800	29800	0
79	20231025	181300	5033401250	29800	29800	29800	29800	0
80	20231025	181200	5033401250	29800	29800	29800	29800	0
81	20231025	181100	5033401250	29800	29800	29800	29800	0
82	20231025	181000	5033401250	29800	29800	29800	29800	0
83	20231025	180900	5033401250	29800	29800	29800	29800	0
84	20231025	180800	5033401250	29800	29800	29800	29800	0
85	20231025	180700	5033401250	29800	29800	29800	29800	0
86	20231025	180600	5033401250	29800	29800	29800	29800	0
87	20231025	180500	5033401250	29800	29800	29800	29800	0
88	20231025	180400	5033401250	29800	29800	29800	29800	0
89	20231025	180300	5033401250	29800	29800	29800	29800	0
90	20231025	180200	5033401250	29800	29800	29800	29800	0
91	20231025	180100	5033401250	29800	29800	29800	29800	0
92	20231025	180000	5033401250	29800	29800	29800	29800	1105
93	20231025	175900	5033401250	29800	29800	29800	29800	0
94	20231025	175800	5033401250	29800	29800	29800	29800	0
95	20231025	175700	5033401250	29800	29800	29800	29800	0
96	20231025	175600	5033401250	29800	29800	29800	29800	0
97	20231025	175500	5033401250	29800	29800	29800	29800	0
98	20231025	175400	5033401250	29800	29800	29800	29800	0
99	20231025	175300	5033401250	29800	29800	29800	29800	0
100	20231025	175200	5033401250	29800	29800	29800	29800	0
101	20231025	175100	5033401250	29800	29800	29800	29800	0
102	20231025	175000	5033401250	29800	29800	29800	29800	0
103	20231025	174900	5033401250	29800	29800	29800	29800	0
104	20231025	174800	5033401250	29800	29800	29800	29800	0
105	20231025	174700	5033401250	29800	29800	29800	29800	0
106	20231025	174600	5033401250	29800	29800	29800	29800	0
107	20231025	174500	5033401250	29800	29800	29800	29800	0
108	20231025	174400	5033401250	29800	29800	29800	29800	0
109	20231025	174300	5033401250	29800	29800	29800	29800	0
110	20231025	174200	5033401250	29800	29800	29800	29800	0
111	20231025	174100	5033401250	29800	29800	29800	29800	0
112	20231025	174000	5033401250	29800	29800	29800	29800	0
113	20231025	173900	5033401250	29800	29800	29800	29800	0
114	20231025	173800	5033401250	29800	29800	29800	29800	0
115	20231025	173700	5033401250	29800	29800	29800	29800	0
116	20231025	173600	5033401250	29800	29800	29800	29800	0
117	20231025	173500	5033401250	29800	29800	29800	29800	0
118	20231025	173400	5033401250	29800	29800	29800	29800	0
119	20231025	173300	5033401250	29800	29800	29800	29800	0
120	20231025	173200	5033401250	29800	29800	29800	29800	0
121	20231025	173100	5033401250	29800	29800	29800	29800	0
122	20231025	173000	5033401250	29800	29800	29800	29800	1105
123	20231025	172900	5033401250	29800	29800	29800	29800	0
124	20231025	172800	5033401250	29800	29800	29800	29800	0
125	20231025	172700	5033401250	29800	29800	29800	29800	0
126	20231025	172600	5033401250	29800	29800	29800	29800	0
127	20231025	172500	5033401250	29800	29800	29800	29800	0
128	20231025	172400	5033401250	29800	29800	29800	29800	0
129	20231025	172300	5033401250	29800	29800	29800	29800	0
130	20231025	172200	5033401250	29800	29800	29800	29800	0
131	20231025	172100	5033401250	29800	29800	29800	29800	0
132	20231025	172000	5033401250	29800	29800	29800	29800	0
133	20231025	171900	5033401250	29800	29800	29800	29800	0
134	20231025	171800	5033401250	29800	29800	29800	29800	0
135	20231025	171700	5033401250	29800	29800	29800	29800	0
136	20231025	171600	5033401250	29800	29800	29800	29800	0
137	20231025	171500	5033401250	29800	29800	29800	29800	0
138	20231025	171400	5033401250	29800	29800	29800	29800	0
139	20231025	171300	5033401250	29800	29800	29800	29800	0
140	20231025	171200	5033401250	29800	29800	29800	29800	0
141	20231025	171100	5033401250	29800	29800	29800	29800	0
142	20231025	171000	5033401250	29800	29800	29800	29800	0
143	20231025	170900	5033401250	29800	29800	29800	29800	0
144	20231025	170800	5033401250	29800	29800	29800	29800	0
145	20231025	170700	5033401250	29800	29800	29800	29800	0
146	20231025	170600	5033401250	29800	29800	29800	29800	0
147	20231025	170500	5033401250	29800	29800	29800	29800	0
148	20231025	170400	5033401250	29800	29800	29800	29800	0
149	20231025	170300	5033401250	29800	29800	29800	29800	0
150	20231025	170200	5033401250	29800	29800	29800	29800	0
151	20231025	170100	5033401250	29800	29800	29800	29800	0
152	20231025	170000	5033401250	29800	29800	29800	29800	1105
153	20231025	165900	5033401250	29800	29800	29800	29800	0
154	20231025	165800	5033401250	29800	29800	29800	29800	0
155	20231025	165700	5033401250	29800	29800	29800	29800	0
156	20231025	165600	5033401250	29800	29800	29800	29800	0
157	20231025	165500	5033401250	29800	29800	29800	29800	0
158	20231025	165400	5033401250	29800	29800	29800	29800	0
159	20231025	165300	5033401250	29800	29800	29800	29800	0
160	20231025	165200	5033401250	29800	29800	29800	29800	0
161	20231025	165100	5033401250	29800	29800	29800	29800	0
162	20231025	165000	5033401250	29800	29800	29800	29800	0
163	20231025	164900	5033401250	29800	29800	29800	29800	0
164	20231025	164800	5033401250	29800	29800	29800	29800	0
165	20231025	164700	5033401250	29800	29800	29800	29800	0
166	20231025	164600	5033401250	29800	29800	29800	29800	0
167	20231025	164500	5033401250	29800	29800	29800	29800	0
168	20231025	164400	5033401250	29800	29800	29800	29800	0
169	20231025	164300	5033401250	29800	29800	29800	29800	0
170	20231025	164200	5033401250	29800	29800	29800	29800	0
171	20231025	164100	5033401250	29800	29800	29800	29800	0
172	20231025	164000	5033401250	29800	29800	29800	29800	0
173	20231025	163900	5033401250	29800	29800	29800	29800	0
174	20231025	163800	5033401250	29800	29800	29800	29800	0
175	20231025	163700	5033401250	29800	29800	29800	29800	0
176	20231025	163600	5033401250	29800	29800	29800	29800	0
177	20231025	163500	5033401250	29800	29800	29800	29800	0
178	20231025	163400	5033401250	29800	29800	29800	29800	0
179	20231025	163300	5033401250	29800	29800	29800	29800	0
180	20231025	163200	5033401250	29800	29800	29800	29800	0
181	20231025	163100	5033401250	29800	29800	29800	29800	0
182	20231025	163000	5033401250	29800	29800	29800	29800	1105
183	20231025	162900	5033401250	29800	29800	29800	29800	0
184	20231025	162800	5033401250	29800	29800	29800	29800	0
185	20231025	162700	5033401250	29800	29800	29800	29800	0
186	20231025	162600	5033401250	29800	29800	29800	29800	0
187	20231025	162500	5033401250	29800	29800	29800	29800	0
188	20231025	162400	5033401250	29800	29800	29800	29800	0
189	20231025	162300	5033401250	29800	29800	29800	29800	0
190	20231025	162200	5033401250	29800	29800	29800	29800	0
191	20231025	162100	5033401250	29800	29800	29800	29800	0
192	20231025	162000	5033401250	29800	29800	29800	29800	0
193	20231025	161900	5033401250	29800	29800	29800	29800	0
194	20231025	161800	5033401250	29800	29800	29800	29800	0
195	20231025	161700	5033401250	29800	29800	29800	29800	0
196	20231025	161600	5033401250	29800	29800	29800	29800	0
197	20231025	161500	5033401250	29800	29800	29800	29800	0
198	20231025	161400	5033401250	29800	29800	29800	29800	0
199	20231025	161300	5033401250	29800	29800	29800	29800	0
200	20231025	161200	5033401250	29800	29800	29800	29800	0
201	20231025	161100	5033401250	29800	29800	29800	29800	0
202	20231025	161000	5033401250	29800	29800	29800	29800	0
203	20231025	160900	5033401250	29800	29800	29800	29800	0
204	20231025	160800	5033401250	29800	29800	29800	29800	0
205	20231025	160700	5033401250	29800	29800	29800	29800	0
206	20231025	160600	5033401250	29800	29800	29800	29800	0
207	20231025	160500	5033401250	29800	29800	29800	29800	0
208	20231025	160400	5033401250	29800	29800	29800	29800	0
209	20231025	160300	5033401250	29800	29800	29800	29800	0
210	20231025	160200	5033401250	29800	29800	29800	29800	0
211	20231025	160100	5033401250	29800	29800	29800	29800	0
212	20231025	160000	5033401250	29800	29800	29800	29800	1105
213	20231025	155900	5033401250	29800	29800	29800	29800	0
214	20231025	155800	5033401250	29800	29800	29800	29800	0
215	20231025	155700	5033401250	29800	29800	29800	29800	0
216	20231025	155600	5033401250	29800	29800	29800	29800	0
217	20231025	155500	5033401250	29800	29800	29800	29800	0
218	20231025	155400	5033401250	29800	29800	29800	29800	0
219	20231025	155300	5033401250	29800	29800	29800	29800	0
220	20231025	155200	5033401250	29800	29800	29800	29800	0
221	20231025	155100	5033401250	29800	29800	29800	29800	0
222	20231025	155000	5033401250	29800	29800	29800	29800	0
223	20231025	154900	5033401250	29800	29800	29800	29800	0
224	20231025	154800	5033401250	29800	29800	29800	29800	0
225	20231025	154700	5033401250	29800	29800	29800	29800	0
226	20231025	154600	5033401250	29800	29800	29800	29800	0
227	20231025	154500	5033401250	29800	29800	29800	29800	0
228	20231025	154400	5033401250	29800	29800	29800	29800	0
229	20231025	154300	5033401250	29800	29800	29800	29800	0
230	20231025	154200	5033401250	29800	29800	29800	29800	0
231	20231025	154100	5033401250	29800	29800	29800	29800	0
232	20231025	154000	5033401250	29800	29800	29800	29800	0
233	20231025	153900	5033401250	29800	29800	29800	29800	0
234	20231025	153800	5033401250	29800	29800	29800	29800	0
235	20231025	153700	5033401250	29800	29800	29800	29800	0
236	20231025	153600	5033401250	29800	29800	29800	29800	0
237	20231025	153500	5033401250	29800	29800	29800	29800	0
238	20231025	153400	5033401250	29800	29800	29800	29800	0
239	20231025	153300	5033401250	29800	29800	29800	29800	0
240	20231025	153200	5033401250	29800	29800	29800	29800	0
241	20231025	153100	5033401250	29800	29800	29800	29800	0
242	20231025	153000	5033401250	29800	29800	29800	29800	2210
243	20231025	152900	5000472250	29850	29850	29850	29850	0
244	20231025	152800	5000472250	29850	29850	29850	29850	0
245	20231025	152700	5000472250	29850	29850	29850	29850	0
246	20231025	152600	5000472250	29850	29850	29850	29850	0
247	20231025	152500	5000472250	29850	29850	29850	29850	0
248	20231025	152400	5000472250	29850	29850	29850	29850	0
249	20231025	152300	5000472250	29850	29850	29850	29850	0
250	20231025	152200	5000472250	29850	29850	29850	29850	0
251	20231025	152100	5000472250	29850	29850	29850	29850	0
252	20231025	152000	5000472250	29850	29850	29850	29850	0
253	20231025	151900	5000472250	29850	29800	29850	29800	178
254	20231025	151800	4995159550	29800	29900	29900	29800	529
255	20231025	151700	4979372200	29900	29900	29900	29850	334
256	20231025	151600	4969396000	29900	29900	29900	29900	259
257	20231025	151500	4961651900	29900	29850	29900	29850	1217
258	20231025	151400	4925282750	29800	29850	29850	29800	106
259	20231025	151300	4922121150	29800	29850	29850	29800	557
260	20231025	151200	4905502200	29850	29850	29850	29800	297
261	20231025	151100	4896639750	29800	29850	29850	29800	139
262	20231025	151000	4892494750	29800	29750	29850	29750	236
263	20231025	150900	4885450400	29800	29700	29800	29650	2254
264	20231025	150800	4818425750	29700	29800	29800	29700	1167
265	20231025	150700	4783723150	29800	29800	29850	29800	258
266	20231025	150600	4776031750	29800	29800	29850	29800	116
267	20231025	150500	4772572150	29850	29900	29900	29850	168
268	20231025	150400	4767554550	29850	29850	29850	29850	51
269	20231025	150300	4766032200	29850	29850	29850	29800	141
270	20231025	150200	4761825550	29850	29900	29900	29850	488
271	20231025	150100	4747255900	29850	29900	29900	29850	60
272	20231025	150000	4745462050	29850	29850	29850	29850	593
273	20231025	145900	4727761000	29850	29850	29850	29850	61
274	20231025	145800	4725940150	29850	29800	29850	29800	70
275	20231025	145700	4723851200	29800	29800	29850	29800	152
276	20231025	145600	4719318500	29800	29850	29850	29700	1115
277	20231025	145500	4686139050	29800	29800	29850	29800	70
278	20231025	145400	4684050250	29800	29800	29850	29800	160
279	20231025	145300	4679281700	29800	29850	29900	29800	1005
280	20231025	145200	4649304700	29900	29850	29900	29850	57
281	20231025	145100	4647600450	29900	29900	29900	29900	56
282	20231025	145000	4645926050	29900	29900	29900	29900	56
283	20231025	144900	4644251650	29900	29850	29900	29850	132
284	20231025	144800	4640308600	29850	29900	29900	29850	61
285	20231025	144700	4638484950	29900	29900	29950	29900	123
286	20231025	144600	4634803800	29950	29950	29950	29950	57
287	20231025	144500	4633096650	29950	29950	29950	29950	301
288	20231025	144400	4624081700	29950	29950	29950	29950	90
289	20231025	144300	4621386200	29950	29950	29950	29950	56
290	20231025	144200	4619709000	29950	29900	29950	29900	101
291	20231025	144100	4616689050	29900	29950	29950	29900	141
292	20231025	144000	4612473100	29950	29950	30000	29950	128
293	20231025	143900	4608636700	29950	30000	30050	29950	196
294	20231025	143800	4602757500	30000	29900	30000	29900	106
295	20231025	143700	4599580350	29900	30000	30000	29900	89
296	20231025	143600	4596910450	30000	30000	30000	30000	58
297	20231025	143500	4595170450	30000	29950	30000	29950	115
298	20231025	143400	4591720600	29950	29900	29950	29900	36
299	20231025	143300	4590642650	29950	29900	29950	29900	63
300	20231025	143200	4588758850	29900	29850	29900	29850	57
301	20231025	143100	4587057350	29800	29800	29850	29800	481
302	20231025	143000	4572723500	29800	29850	29850	29800	239
303	20231025	142900	4565589950	29900	29950	29950	29900	371
304	20231025	142800	4554489250	29950	30000	30000	29900	1012
305	20231025	142700	4524166850	30050	30050	30050	30050	427
306	20231025	142600	4511335500	30100	30050	30100	30050	104
307	20231025	142500	4508207450	30050	30050	30050	30050	100
308	20231025	142400	4505202450	30100	30100	30100	30100	60
309	20231025	142300	4503396450	30100	30050	30100	30050	70
310	20231025	142200	4501290150	30050	30100	30100	30050	152
311	20231025	142100	4496722300	30100	30100	30100	30050	101
312	20231025	142000	4493682450	30150	30100	30150	30100	68
313	20231025	141900	4491632850	30100	30150	30150	30100	249
314	20231025	141800	4484136700	30150	30150	30200	30150	115
315	20231025	141700	4480668450	30150	30150	30150	30100	165
316	20231025	141600	4475695500	30000	30000	30000	30000	0
317	20231025	141500	4475695500	30000	30150	30150	30000	342
318	20231025	141400	4465413500	30100	30100	30100	30100	27
319	20231025	141300	4464600800	30150	30150	30150	30150	112
320	20231025	141200	4461224000	30150	30200	30200	30150	188
321	20231025	141100	4455550250	30200	30150	30200	30150	111
322	20231025	141000	4452198250	30150	30150	30150	30150	123
323	20231025	140900	4448489800	30000	30000	30000	30000	1
324	20231025	140800	4448459800	29900	30100	30150	29900	372
325	20231025	140700	4437303300	30050	30050	30050	30050	63
326	20231025	140600	4435410150	29900	30150	30150	29900	404
327	20231025	140500	4423298750	29850	30200	30200	29850	763
328	20231025	140400	4400455350	30150	30250	30250	30100	834
329	20231025	140300	4375336900	30250	30200	30250	30200	262
330	20231025	140200	4367421950	30150	30200	30200	30150	302
331	20231025	140100	4358310050	30200	30200	30200	30200	568
332	20231025	140000	4341156450	30200	30150	30200	30150	414
333	20231025	135900	4328671250	30100	30150	30150	30100	53
334	20231025	135800	4327073400	29900	29900	29900	29900	0
335	20231025	135700	4327073400	29900	30150	30150	29900	1749
336	20231025	135600	4274648950	30050	30200	30200	30050	408
337	20231025	135500	4262362450	30200	30200	30200	30200	198
338	20231025	135400	4256382850	30200	30200	30200	30200	132
339	20231025	135300	4252396450	30150	30150	30150	30150	106
340	20231025	135200	4249200550	30200	30150	30200	30150	190
341	20231025	135100	4243470950	30150	30150	30150	30150	81
342	20231025	135000	4241028800	30150	30200	30200	30150	86
343	20231025	134900	4238432800	30150	30150	30200	30150	185
344	20231025	134800	4232853250	30150	30200	30200	30150	80
345	20231025	134700	4230438450	30200	30200	30200	30200	121
346	20231025	134600	4226784250	30200	30200	30200	30200	0
347	20231025	134500	4226784250	30200	30200	30200	30050	198
348	20231025	134400	4220811100	30150	30150	30150	30150	450
349	20231025	134300	4207243600	30150	30150	30150	30100	89
350	20231025	134200	4204560400	30150	30150	30150	30150	107
351	20231025	134100	4201334350	30150	30150	30150	30150	55
352	20231025	134000	4199676100	30100	30200	30200	30100	320
353	20231025	133900	4190029750	30200	30200	30200	30200	112
354	20231025	133800	4186647350	30200	30200	30200	30200	57
355	20231025	133700	4184925950	30200	30200	30200	30200	107
356	20231025	133600	4181694550	30200	30200	30200	30200	61
357	20231025	133500	4179852350	30150	30150	30150	30150	1130
358	20231025	133400	4145782850	30150	30150	30150	30150	63
359	20231025	133300	4143883400	30150	30100	30150	30100	160
360	20231025	133200	4139064950	30100	30050	30100	30000	2818
361	20231025	133100	4054418350	30100	30100	30100	30100	62
362	20231025	133000	4052552150	30100	30100	30100	30100	106
363	20231025	132900	4049361550	30050	30000	30050	30000	547
364	20231025	132800	4032948900	30000	30000	30000	29950	238
365	20231025	132700	4025809150	30000	30000	30000	29950	645
366	20231025	132600	4006464150	30000	29950	30000	29950	732
367	20231025	132500	3984534200	29900	29850	29900	29850	2805
368	20231025	132400	3900671300	29900	29950	29950	29900	66
369	20231025	132300	3898697650	29750	29750	29850	29700	2771
370	20231025	132200	3816229750	29700	29750	29750	29650	61
371	20231025	132100	3814418800	29750	29800	29800	29750	120
372	20231025	132000	3810846300	29750	29750	29750	29700	95
373	20231025	131900	3808022450	29700	29700	29700	29650	94
374	20231025	131800	3805232150	29700	29700	29700	29700	125
375	20231025	131700	3801519650	29750	29700	29750	29700	97
376	20231025	131600	3798638700	29750	29700	29750	29700	261
377	20231025	131500	3790885250	29750	29750	29750	29750	5
378	20231025	131400	3790736500	29750	29800	29800	29750	26
379	20231025	131300	3789962950	29800	29700	29800	29700	551
380	20231025	131200	3773595650	29700	29700	29700	29700	33
381	20231025	131100	3772615550	29700	29700	29800	29700	144
382	20231025	131000	3768334850	29750	29700	29750	29700	216
383	20231025	130900	3761910500	29750	29750	29750	29750	73
384	20231025	130800	3759738750	29700	29800	29800	29700	476
385	20231025	130700	3745580550	29800	29850	29850	29800	988
386	20231025	130600	3716138100	29850	29850	30000	29850	639
387	20231025	130500	3697060200	29850	29950	29950	29850	618
388	20231025	130400	3678606350	29950	30000	30000	29950	108
389	20231025	130300	3675368150	29950	29950	29950	29950	38
390	20231025	130200	3674230050	29950	29950	29950	29900	526
391	20231025	130100	3658501350	29950	29900	29950	29850	151
392	20231025	130000	3653986400	29900	29900	29900	29900	12
393	20231025	125900	3653627600	29900	29950	29950	29900	209
394	20231025	125800	3647376000	29900	29900	29900	29900	5
395	20231025	125700	3647226500	29900	30000	30000	29900	61
396	20231025	125600	3645397450	29900	29950	29950	29900	1000
397	20231025	125500	3615489150	30000	30000	30000	30000	5
398	20231025	125400	3615339150	30000	29950	30000	29950	214
399	20231025	125300	3608927250	29950	29950	29950	29950	1
400	20231025	125200	3608897300	29950	30000	30000	29950	83
401	20231025	125100	3606408700	29900	29900	29900	29900	20
402	20231025	125000	3605810700	29900	30000	30000	29900	332
403	20231025	124900	3595865800	30000	29950	30000	29900	1026
404	20231025	124800	3565166600	30000	30000	30000	30000	0
405	20231025	124700	3565166600	30000	30000	30000	30000	51
406	20231025	124600	3563636600	29950	30000	30000	29950	6
407	20231025	124500	3563456650	30000	30000	30000	30000	26
408	20231025	124400	3562676650	30000	29950	30000	29950	93
409	20231025	124300	3559890000	30000	30000	30000	30000	27
410	20231025	124200	3559080000	30000	30050	30050	30000	2297
411	20231025	124100	3490168750	30000	30050	30050	30000	117
412	20231025	124000	3486658700	30000	30050	30050	30000	54
413	20231025	123900	3485036150	30000	30050	30050	30000	4
414	20231025	123800	3484916100	30000	30050	30050	30000	102
415	20231025	123700	3481854800	30050	30050	30100	30050	1550
416	20231025	123600	3435276050	30100	30100	30100	30100	21
417	20231025	123500	3434643950	30150	30150	30150	30150	96
418	20231025	123400	3431749550	30100	30100	30150	30100	648
419	20231025	123300	3412244700	30150	30150	30150	30150	25
420	20231025	123200	3411490950	30150	30100	30150	30100	55
421	20231025	123100	3409834200	30150	30150	30150	30150	26
422	20231025	123000	3409050300	30200	30100	30200	30100	82
423	20231025	122900	3406579600	30150	30150	30150	30150	24
424	20231025	122800	3405856000	30150	30150	30200	30150	218
425	20231025	122700	3399278650	30150	30100	30150	30100	81
426	20231025	122600	3396840500	30150	30150	30150	30150	25
427	20231025	122500	3396086750	30150	30100	30150	30100	46
428	20231025	122400	3394700850	30150	30150	30150	30100	227
429	20231025	122300	3387866800	30200	30150	30200	30150	46
430	20231025	122200	3386478600	30200	30200	30200	30200	11
431	20231025	122100	3386146400	30200	30200	30200	30200	25
432	20231025	122000	3385391400	30150	30200	30200	30150	243
433	20231025	121900	3378059200	30200	30200	30200	30200	25
434	20231025	121800	3377304200	30200	30200	30200	30200	26
435	20231025	121700	3376519000	30200	30200	30200	30200	11
436	20231025	121600	3376186800	30200	30150	30200	30150	35
437	20231025	121500	3375130300	30150	30100	30150	30100	15
438	20231025	121400	3374678750	30100	30150	30150	30100	76
439	20231025	121300	3372389850	30150	30150	30200	30150	347
440	20231025	121200	3361926300	30150	30200	30200	30150	1071
441	20231025	121100	3329634150	30200	30200	30300	30200	649
442	20231025	121000	3310031800	30250	30250	30250	30250	268
443	20231025	120900	3301924800	30250	30250	30250	30250	45
444	20231025	120800	3300563550	30250	30200	30250	30200	55
445	20231025	120700	3298901250	30200	30200	30200	30200	75
446	20231025	120600	3296636250	30200	30200	30200	30200	76
447	20231025	120500	3294341050	30150	30150	30150	30150	58
448	20231025	120400	3292592350	30150	30150	30150	30150	32
449	20231025	120300	3291627550	30150	30150	30150	30150	83
450	20231025	120200	3289125100	30150	30150	30150	30150	255
451	20231025	120100	3281436850	30150	30100	30150	30100	29
452	20231025	120000	3280562650	30150	30150	30150	30150	25
453	20231025	115900	3279808900	30200	30200	30200	30200	90
454	20231025	115800	3277090900	30100	30150	30150	30100	14
455	20231025	115700	3276669000	30150	30150	30200	30150	153
456	20231025	115600	3272056000	30200	30200	30200	30150	887
457	20231025	115500	3245299100	30250	30200	30250	30200	223
458	20231025	115400	3238561700	30250	30250	30250	30250	27
459	20231025	115300	3237744950	30250	30250	30250	30250	40
460	20231025	115200	3236534950	30250	30200	30250	30200	39
461	20231025	115100	3235355700	30200	30200	30200	30200	10
462	20231025	115000	3235053700	30250	30250	30250	30250	25
463	20231025	114900	3234297450	30250	30250	30250	30250	63
464	20231025	114800	3232391700	30250	30250	30250	30250	26
465	20231025	114700	3231605200	30250	30250	30250	30250	27
466	20231025	114600	3230788450	30250	30250	30250	30250	25
467	20231025	114500	3230032200	30250	30250	30250	30250	11
468	20231025	114400	3229699450	30250	30250	30250	30200	36
469	20231025	114300	3228610950	30250	30250	30250	30250	25
470	20231025	114200	3227854700	30250	30200	30250	30200	92
471	20231025	114100	3225071950	30200	30250	30250	30200	57
472	20231025	114000	3223349200	30250	30250	30250	30250	25
473	20231025	113900	3222592950	30200	30200	30200	30200	3
474	20231025	113800	3222502350	30250	30200	30250	30200	61
475	20231025	113700	3220658850	30200	30250	30250	30200	28
476	20231025	113600	3219811950	30250	30250	30300	30250	75
477	20231025	113500	3217541950	30250	30250	30250	30250	307
478	20231025	113400	3208255200	30250	30250	30250	30250	36
479	20231025	113300	3207166200	30250	30300	30300	30250	236
480	20231025	113200	3200027150	30300	30300	30300	30250	42
481	20231025	113100	3198755200	30300	30250	30300	30250	157
482	20231025	113000	3194004700	30250	30250	30300	30250	95
483	20231025	112900	3191129700	30300	30300	30300	30300	27
484	20231025	112800	3190311600	30250	30250	30250	30250	230
485	20231025	112700	3183354100	30200	30350	30350	30200	139
486	20231025	112600	3179146700	30300	30350	30350	30300	61
487	20231025	112500	3177297900	30350	30350	30350	30350	26
488	20231025	112400	3176508800	30350	30300	30350	30300	59
489	20231025	112300	3174719200	30250	30300	30300	30250	451
490	20231025	112200	3161055900	30300	30200	30300	30200	27
491	20231025	112100	3160238050	30300	30250	30300	30250	20
492	20231025	112000	3159632550	30200	30250	30250	30200	117
493	20231025	111900	3156097450	30300	30250	30300	30200	268
494	20231025	111800	3147990700	30250	30200	30250	30200	392
495	20231025	111700	3136136950	30200	30200	30200	30200	25
496	20231025	111600	3135381950	30200	30250	30250	30200	35
497	20231025	111500	3134323700	30150	30250	30250	30150	275
498	20231025	111400	3126016750	30250	30250	30250	30250	20
499	20231025	111300	3125411750	30250	30200	30250	30200	335
500	20231025	111200	3115293500	30200	30200	30200	30200	4
501	20231025	111100	3115172700	30150	30150	30150	30150	654
502	20231025	111000	3095454600	30150	30150	30150	30150	12
503	20231025	110900	3095092800	30150	30150	30150	30100	47
504	20231025	110800	3093675800	30150	30100	30150	30050	101
505	20231025	110700	3090636900	30050	30050	30050	30050	3
506	20231025	110600	3090546750	30050	30000	30150	30000	41
507	20231025	110500	3089312750	30000	30100	30100	30000	575
508	20231025	110400	3072045750	30050	30150	30150	30050	303
509	20231025	110300	3062921500	30000	30050	30200	30000	629
510	20231025	110200	3043977900	30050	30200	30200	30000	1352
511	20231025	110100	3003299100	30150	30150	30200	30150	42
512	20231025	110000	3002031500	30150	30150	30150	30150	526
513	20231025	105900	2986172600	30150	30200	30200	30150	223
514	20231025	105800	2979447350	30200	30100	30200	30100	828
515	20231025	105700	2954502500	30100	30100	30100	30100	10
516	20231025	105600	2954201500	30150	30100	30150	30100	80
517	20231025	105500	2951791000	30100	30100	30150	30100	73
518	20231025	105400	2949593500	30150	30150	30150	30150	115
519	20231025	105300	2946126250	30150	30150	30200	30150	246
520	20231025	105200	2938708100	30150	30100	30150	30100	177
521	20231025	105100	2933379350	30100	30050	30100	30050	84
522	20231025	105000	2930852650	30100	30100	30100	30100	0
523	20231025	104900	2930852650	30100	30000	30100	30000	538
524	20231025	104800	2914700200	30000	30150	30150	29950	579
525	20231025	104700	2897339250	30000	30100	30100	30000	723
526	20231025	104600	2875636750	30050	30100	30100	30050	1261
527	20231025	104500	2837698200	30150	30200	30200	30150	3146
528	20231025	104400	2742783400	30200	30250	30300	30200	800
529	20231025	104300	2718591050	30250	30300	30300	30250	23
530	20231025	104200	2717894300	30250	30250	30250	30250	177
531	20231025	104100	2712540050	30250	30250	30250	30250	150
532	20231025	104000	2708002550	30200	30250	30250	30200	465
533	20231025	103900	2693949450	30300	30250	30300	30250	219
534	20231025	103800	2687323400	30200	30250	30250	30200	1070
535	20231025	103700	2654965900	30300	30300	30300	30250	74
536	20231025	103600	2652723750	30300	30250	30300	30250	378
537	20231025	103500	2641274400	30250	30400	30400	30250	559
538	20231025	103400	2624348350	30350	30300	30350	30300	327
539	20231025	103300	2614438100	30300	30350	30350	30300	69
540	20231025	103200	2612346450	30400	30450	30500	30350	707
541	20231025	103100	2590842650	30450	30450	30450	30450	41
542	20231025	103000	2589594200	30450	30400	30450	30400	237
543	20231025	102900	2582384300	30300	30400	30400	30300	218
544	20231025	102800	2575765100	30400	30400	30400	30400	66
545	20231025	102700	2573758700	30400	30450	30450	30350	826
546	20231025	102600	2548647400	30500	30450	30500	30450	276
547	20231025	102500	2540234100	30550	30550	30550	30500	971
548	20231025	102400	2510613200	30550	30550	30600	30550	645
549	20231025	102300	2490906850	30550	30700	30700	30550	531
550	20231025	102200	2474680700	30600	30700	30750	30600	1198
551	20231025	102100	2437956200	30700	30700	30750	30650	806
552	20231025	102000	2413213950	30700	30700	30700	30600	490
553	20231025	101900	2398181050	30700	30600	30700	30600	2482
554	20231025	101800	2322053350	30650	30600	30650	30600	328
555	20231025	101700	2312006400	30600	30600	30600	30500	747
556	20231025	101600	2289151150	30600	30650	30650	30600	15
557	20231025	101500	2288692100	30600	30600	30650	30600	805
558	20231025	101400	2264057850	30600	30600	30600	30550	187
559	20231025	101300	2258338600	30550	30550	30600	30500	2910
560	20231025	101200	2169398850	30500	30500	30500	30500	62
561	20231025	101100	2167507850	30500	30550	30550	30450	572
562	20231025	101000	2150062950	30550	30550	30550	30550	121
563	20231025	100900	2146366400	30600	30500	30600	30500	1057
564	20231025	100800	2114075800	30500	30550	30550	30500	836
565	20231025	100700	2088561550	30550	30600	30600	30550	316
566	20231025	100600	2078904200	30600	30550	30600	30550	1095
567	20231025	100500	2045397450	30600	30600	30650	30550	1086
568	20231025	100400	2012186550	30600	30400	30600	30400	2268
569	20231025	100300	1942982000	30450	30450	30450	30400	1554
570	20231025	100200	1895726850	30450	30500	30500	30450	1434
571	20231025	100100	1852013800	30500	30450	30500	30400	333
572	20231025	100000	1841868450	30400	30300	30400	30300	534
573	20231025	095900	1825667000	30200	30150	30200	30150	179
574	20231025	095800	1820261250	30150	30150	30150	30150	2
575	20231025	095700	1820200950	30100	30100	30150	30100	212
576	20231025	095600	1813814750	30100	30050	30100	30000	205
577	20231025	095500	1807654350	30050	30050	30050	30050	46
578	20231025	095400	1806272050	30050	30050	30050	30050	161
579	20231025	095300	1801434000	30050	30000	30100	30000	195
580	20231025	095200	1795569850	30000	30050	30050	30000	490
581	20231025	095100	1780865500	30050	30300	30300	30050	3013
582	20231025	095000	1689843500	30300	30400	30400	30250	1127
583	20231025	094900	1655663900	30450	30450	30500	30400	2146
584	20231025	094800	1590285300	30400	30400	30400	30350	1199
585	20231025	094700	1553835750	30400	30350	30400	30300	1711
586	20231025	094600	1501888350	30350	30350	30350	30300	257
587	20231025	094500	1494089200	30350	30350	30350	30300	764
588	20231025	094400	1470907600	30300	30450	30450	30300	517
589	20231025	094300	1455207000	30400	30400	30400	30350	1571
590	20231025	094200	1407459500	30300	30300	30400	30300	907
591	20231025	094100	1379924400	30300	30350	30400	30300	752
592	20231025	094000	1357122200	30350	30350	30400	30250	1312
593	20231025	093900	1317327550	30350	30200	30350	30200	2168
594	20231025	093800	1251643300	30200	30200	30250	30150	717
595	20231025	093700	1229993900	30250	30250	30300	30200	143
596	20231025	093600	1225672350	30200	30150	30300	30150	1247
597	20231025	093500	1187966350	30150	30100	30150	30100	248
598	20231025	093400	1180491700	30100	30000	30100	30000	177
599	20231025	093300	1175170900	29950	29900	30000	29850	845
600	20231025	093200	1149856350	29900	29950	29950	29900	235
601	20231025	093100	1142829750	29900	29950	29950	29900	292
602	20231025	093000	1134096950	29950	30000	30000	29950	563
603	20231025	092900	1117228300	30000	30000	30050	30000	210
604	20231025	092800	1110922150	29950	30100	30100	29950	1297
605	20231025	092700	1072011150	30050	30100	30100	30050	205
606	20231025	092600	1065850650	30150	30150	30150	30150	31
607	20231025	092500	1064916000	30150	30150	30150	30000	373
608	20231025	092400	1053695700	30100	30200	30200	30100	505
609	20231025	092300	1038460600	30250	30000	30250	30000	1092
610	20231025	092200	1005495150	30100	30000	30100	30000	402
611	20231025	092100	993422100	30000	29850	30000	29850	568
612	20231025	092000	976417300	29800	29900	29900	29800	750
613	20231025	091900	954027050	29900	29850	29950	29850	204
614	20231025	091800	947932550	29850	29900	29900	29850	425
615	20231025	091700	935233650	29950	29950	30000	29950	212
616	20231025	091600	928883400	29950	29950	30000	29950	65
617	20231025	091500	926936600	30050	30100	30100	29950	1785
618	20231025	091400	873381150	30100	30150	30200	30100	715
619	20231025	091300	851830100	30150	30300	30350	30100	3777
620	20231025	091200	737719300	30300	30050	30300	30050	3068
621	20231025	091100	645038050	30100	30100	30150	30050	1023
622	20231025	091000	614257600	30050	29900	30050	29900	570
623	20231025	090900	597157000	29900	29850	29950	29750	802
624	20231025	090800	573187800	29850	29700	29900	29700	722
625	20231025	090700	551668500	29700	29450	29700	29350	1889
626	20231025	090600	496021050	29500	29700	29700	29300	4236
627	20231025	090500	371028400	29700	29650	29700	29600	377
628	20231025	090400	359850100	29650	29900	29900	29650	916
629	20231025	090300	332638950	29850	29950	30000	29850	1490
630	20231025	090200	288059700	30000	29700	30000	29650	1366
631	20231025	090100	247349600	29700	29700	29700	29600	700
632	20231025	090000	226579600	29700	29950	30000	29600	7593