KissMeData/058430/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	192700	5059203600	50000	50000	50000	50000	3361
3	20231025	192600	5059203600	50000	50000	50000	50000	0
4	20231025	192500	5059203600	50000	50000	50000	50000	0
5	20231025	192400	5059203600	50000	50000	50000	50000	0
6	20231025	192300	5059203600	50000	50000	50000	50000	0
7	20231025	192200	5059203600	50000	50000	50000	50000	0
8	20231025	192100	5059203600	50000	50000	50000	50000	0
9	20231025	192000	5059203600	50000	50000	50000	50000	0
10	20231025	191900	5059203600	50000	50000	50000	50000	0
11	20231025	191800	5059203600	50000	50000	50000	50000	0
12	20231025	191700	5059203600	50000	50000	50000	50000	0
13	20231025	191600	5059203600	50000	50000	50000	50000	0
14	20231025	191500	5059203600	50000	50000	50000	50000	0
15	20231025	191400	5059203600	50000	50000	50000	50000	0
16	20231025	191300	5059203600	50000	50000	50000	50000	0
17	20231025	191200	5059203600	50000	50000	50000	50000	0
18	20231025	191100	5059203600	50000	50000	50000	50000	0
19	20231025	191000	5059203600	50000	50000	50000	50000	0
20	20231025	190900	5059203600	50000	50000	50000	50000	0
21	20231025	190800	5059203600	50000	50000	50000	50000	0
22	20231025	190700	5059203600	50000	50000	50000	50000	0
23	20231025	190600	5059203600	50000	50000	50000	50000	0
24	20231025	190500	5059203600	50000	50000	50000	50000	0
25	20231025	190400	5059203600	50000	50000	50000	50000	0
26	20231025	190300	5059203600	50000	50000	50000	50000	0
27	20231025	190200	5059203600	50000	50000	50000	50000	0
28	20231025	190100	5059203600	50000	50000	50000	50000	0
29	20231025	190000	5059203600	50000	50000	50000	50000	0
30	20231025	185900	5059203600	50000	50000	50000	50000	0
31	20231025	185800	5059203600	50000	50000	50000	50000	0
32	20231025	185700	5059203600	50000	50000	50000	50000	3361
33	20231025	185600	5059203600	50000	50000	50000	50000	0
34	20231025	185500	5059203600	50000	50000	50000	50000	0
35	20231025	185400	5059203600	50000	50000	50000	50000	0
36	20231025	185300	5059203600	50000	50000	50000	50000	0
37	20231025	185200	5059203600	50000	50000	50000	50000	0
38	20231025	185100	5059203600	50000	50000	50000	50000	0
39	20231025	185000	5059203600	50000	50000	50000	50000	0
40	20231025	184900	5059203600	50000	50000	50000	50000	0
41	20231025	184800	5059203600	50000	50000	50000	50000	0
42	20231025	184700	5059203600	50000	50000	50000	50000	0
43	20231025	184600	5059203600	50000	50000	50000	50000	0
44	20231025	184500	5059203600	50000	50000	50000	50000	0
45	20231025	184400	5059203600	50000	50000	50000	50000	0
46	20231025	184300	5059203600	50000	50000	50000	50000	0
47	20231025	184200	5059203600	50000	50000	50000	50000	0
48	20231025	184100	5059203600	50000	50000	50000	50000	0
49	20231025	184000	5059203600	50000	50000	50000	50000	0
50	20231025	183900	5059203600	50000	50000	50000	50000	0
51	20231025	183800	5059203600	50000	50000	50000	50000	0
52	20231025	183700	5059203600	50000	50000	50000	50000	0
53	20231025	183600	5059203600	50000	50000	50000	50000	0
54	20231025	183500	5059203600	50000	50000	50000	50000	0
55	20231025	183400	5059203600	50000	50000	50000	50000	0
56	20231025	183300	5059203600	50000	50000	50000	50000	0
57	20231025	183200	5059203600	50000	50000	50000	50000	0
58	20231025	183100	5059203600	50000	50000	50000	50000	0
59	20231025	183000	5059203600	50000	50000	50000	50000	0
60	20231025	182900	5059203600	50000	50000	50000	50000	0
61	20231025	182800	5059203600	50000	50000	50000	50000	0
62	20231025	182700	5059203600	50000	50000	50000	50000	3361
63	20231025	182600	5059203600	50000	50000	50000	50000	0
64	20231025	182500	5059203600	50000	50000	50000	50000	0
65	20231025	182400	5059203600	50000	50000	50000	50000	0
66	20231025	182300	5059203600	50000	50000	50000	50000	0
67	20231025	182200	5059203600	50000	50000	50000	50000	0
68	20231025	182100	5059203600	50000	50000	50000	50000	0
69	20231025	182000	5059203600	50000	50000	50000	50000	0
70	20231025	181900	5059203600	50000	50000	50000	50000	0
71	20231025	181800	5059203600	50000	50000	50000	50000	0
72	20231025	181700	5059203600	50000	50000	50000	50000	0
73	20231025	181600	5059203600	50000	50000	50000	50000	0
74	20231025	181500	5059203600	50000	50000	50000	50000	0
75	20231025	181400	5059203600	50000	50000	50000	50000	0
76	20231025	181300	5059203600	50000	50000	50000	50000	0
77	20231025	181200	5059203600	50000	50000	50000	50000	0
78	20231025	181100	5059203600	50000	50000	50000	50000	0
79	20231025	181000	5059203600	50000	50000	50000	50000	0
80	20231025	180900	5059203600	50000	50000	50000	50000	0
81	20231025	180800	5059203600	50000	50000	50000	50000	0
82	20231025	180700	5059203600	50000	50000	50000	50000	0
83	20231025	180600	5059203600	50000	50000	50000	50000	0
84	20231025	180500	5059203600	50000	50000	50000	50000	0
85	20231025	180400	5059203600	50000	50000	50000	50000	0
86	20231025	180300	5059203600	50000	50000	50000	50000	0
87	20231025	180200	5059203600	50000	50000	50000	50000	0
88	20231025	180100	5059203600	50000	50000	50000	50000	0
89	20231025	180000	5059203600	50000	50000	50000	50000	0
90	20231025	175900	5059203600	50000	50000	50000	50000	0
91	20231025	175800	5059203600	50000	50000	50000	50000	0
92	20231025	175700	5059203600	50000	50000	50000	50000	3361
93	20231025	175600	5059203600	50000	50000	50000	50000	0
94	20231025	175500	5059203600	50000	50000	50000	50000	0
95	20231025	175400	5059203600	50000	50000	50000	50000	0
96	20231025	175300	5059203600	50000	50000	50000	50000	0
97	20231025	175200	5059203600	50000	50000	50000	50000	0
98	20231025	175100	5059203600	50000	50000	50000	50000	0
99	20231025	175000	5059203600	50000	50000	50000	50000	0
100	20231025	174900	5059203600	50000	50000	50000	50000	0
101	20231025	174800	5059203600	50000	50000	50000	50000	0
102	20231025	174700	5059203600	50000	50000	50000	50000	0
103	20231025	174600	5059203600	50000	50000	50000	50000	0
104	20231025	174500	5059203600	50000	50000	50000	50000	0
105	20231025	174400	5059203600	50000	50000	50000	50000	0
106	20231025	174300	5059203600	50000	50000	50000	50000	0
107	20231025	174200	5059203600	50000	50000	50000	50000	0
108	20231025	174100	5059203600	50000	50000	50000	50000	0
109	20231025	174000	5059203600	50000	50000	50000	50000	0
110	20231025	173900	5059203600	50000	50000	50000	50000	0
111	20231025	173800	5059203600	50000	50000	50000	50000	0
112	20231025	173700	5059203600	50000	50000	50000	50000	0
113	20231025	173600	5059203600	50000	50000	50000	50000	0
114	20231025	173500	5059203600	50000	50000	50000	50000	0
115	20231025	173400	5059203600	50000	50000	50000	50000	0
116	20231025	173300	5059203600	50000	50000	50000	50000	0
117	20231025	173200	5059203600	50000	50000	50000	50000	0
118	20231025	173100	5059203600	50000	50000	50000	50000	0
119	20231025	173000	5059203600	50000	50000	50000	50000	0
120	20231025	172900	5059203600	50000	50000	50000	50000	0
121	20231025	172800	5059203600	50000	50000	50000	50000	0
122	20231025	172700	5059203600	50000	50000	50000	50000	3361
123	20231025	172600	5059203600	50000	50000	50000	50000	0
124	20231025	172500	5059203600	50000	50000	50000	50000	0
125	20231025	172400	5059203600	50000	50000	50000	50000	0
126	20231025	172300	5059203600	50000	50000	50000	50000	0
127	20231025	172200	5059203600	50000	50000	50000	50000	0
128	20231025	172100	5059203600	50000	50000	50000	50000	0
129	20231025	172000	5059203600	50000	50000	50000	50000	0
130	20231025	171900	5059203600	50000	50000	50000	50000	0
131	20231025	171800	5059203600	50000	50000	50000	50000	0
132	20231025	171700	5059203600	50000	50000	50000	50000	0
133	20231025	171600	5059203600	50000	50000	50000	50000	0
134	20231025	171500	5059203600	50000	50000	50000	50000	0
135	20231025	171400	5059203600	50000	50000	50000	50000	0
136	20231025	171300	5059203600	50000	50000	50000	50000	0
137	20231025	171200	5059203600	50000	50000	50000	50000	0
138	20231025	171100	5059203600	50000	50000	50000	50000	0
139	20231025	171000	5059203600	50000	50000	50000	50000	0
140	20231025	170900	5059203600	50000	50000	50000	50000	0
141	20231025	170800	5059203600	50000	50000	50000	50000	0
142	20231025	170700	5059203600	50000	50000	50000	50000	0
143	20231025	170600	5059203600	50000	50000	50000	50000	0
144	20231025	170500	5059203600	50000	50000	50000	50000	0
145	20231025	170400	5059203600	50000	50000	50000	50000	0
146	20231025	170300	5059203600	50000	50000	50000	50000	0
147	20231025	170200	5059203600	50000	50000	50000	50000	0
148	20231025	170100	5059203600	50000	50000	50000	50000	0
149	20231025	170000	5059203600	50000	50000	50000	50000	0
150	20231025	165900	5059203600	50000	50000	50000	50000	0
151	20231025	165800	5059203600	50000	50000	50000	50000	0
152	20231025	165700	5059203600	50000	50000	50000	50000	3361
153	20231025	165600	5059203600	50000	50000	50000	50000	0
154	20231025	165500	5059203600	50000	50000	50000	50000	0
155	20231025	165400	5059203600	50000	50000	50000	50000	0
156	20231025	165300	5059203600	50000	50000	50000	50000	0
157	20231025	165200	5059203600	50000	50000	50000	50000	0
158	20231025	165100	5059203600	50000	50000	50000	50000	0
159	20231025	165000	5059203600	50000	50000	50000	50000	0
160	20231025	164900	5059203600	50000	50000	50000	50000	0
161	20231025	164800	5059203600	50000	50000	50000	50000	0
162	20231025	164700	5059203600	50000	50000	50000	50000	0
163	20231025	164600	5059203600	50000	50000	50000	50000	0
164	20231025	164500	5059203600	50000	50000	50000	50000	0
165	20231025	164400	5059203600	50000	50000	50000	50000	0
166	20231025	164300	5059203600	50000	50000	50000	50000	0
167	20231025	164200	5059203600	50000	50000	50000	50000	0
168	20231025	164100	5059203600	50000	50000	50000	50000	0
169	20231025	164000	5059203600	50000	50000	50000	50000	0
170	20231025	163900	5059203600	50000	50000	50000	50000	0
171	20231025	163800	5059203600	50000	50000	50000	50000	0
172	20231025	163700	5059203600	50000	50000	50000	50000	0
173	20231025	163600	5059203600	50000	50000	50000	50000	0
174	20231025	163500	5059203600	50000	50000	50000	50000	0
175	20231025	163400	5059203600	50000	50000	50000	50000	0
176	20231025	163300	5059203600	50000	50000	50000	50000	0
177	20231025	163200	5059203600	50000	50000	50000	50000	0
178	20231025	163100	5059203600	50000	50000	50000	50000	0
179	20231025	163000	5059203600	50000	50000	50000	50000	0
180	20231025	162900	5059203600	50000	50000	50000	50000	0
181	20231025	162800	5059203600	50000	50000	50000	50000	0
182	20231025	162700	5059203600	50000	50000	50000	50000	3361
183	20231025	162600	5059203600	50000	50000	50000	50000	0
184	20231025	162500	5059203600	50000	50000	50000	50000	0
185	20231025	162400	5059203600	50000	50000	50000	50000	0
186	20231025	162300	5059203600	50000	50000	50000	50000	0
187	20231025	162200	5059203600	50000	50000	50000	50000	0
188	20231025	162100	5059203600	50000	50000	50000	50000	0
189	20231025	162000	5059203600	50000	50000	50000	50000	0
190	20231025	161900	5059203600	50000	50000	50000	50000	0
191	20231025	161800	5059203600	50000	50000	50000	50000	0
192	20231025	161700	5059203600	50000	50000	50000	50000	0
193	20231025	161600	5059203600	50000	50000	50000	50000	0
194	20231025	161500	5059203600	50000	50000	50000	50000	0
195	20231025	161400	5059203600	50000	50000	50000	50000	0
196	20231025	161300	5059203600	50000	50000	50000	50000	0
197	20231025	161200	5059203600	50000	50000	50000	50000	0
198	20231025	161100	5059203600	50000	50000	50000	50000	0
199	20231025	161000	5059203600	50000	50000	50000	50000	0
200	20231025	160900	5059203600	50000	50000	50000	50000	0
201	20231025	160800	5059203600	50000	50000	50000	50000	0
202	20231025	160700	5059203600	50000	50000	50000	50000	0
203	20231025	160600	5059203600	50000	50000	50000	50000	0
204	20231025	160500	5059203600	50000	50000	50000	50000	0
205	20231025	160400	5059203600	50000	50000	50000	50000	0
206	20231025	160300	5059203600	50000	50000	50000	50000	0
207	20231025	160200	5059203600	50000	50000	50000	50000	0
208	20231025	160100	5059203600	50000	50000	50000	50000	0
209	20231025	160000	5059203600	50000	50000	50000	50000	0
210	20231025	155900	5059203600	50000	50000	50000	50000	0
211	20231025	155800	5059203600	50000	50000	50000	50000	0
212	20231025	155700	5059203600	50000	50000	50000	50000	3361
213	20231025	155600	5059203600	50000	50000	50000	50000	0
214	20231025	155500	5059203600	50000	50000	50000	50000	0
215	20231025	155400	5059203600	50000	50000	50000	50000	0
216	20231025	155300	5059203600	50000	50000	50000	50000	0
217	20231025	155200	5059203600	50000	50000	50000	50000	0
218	20231025	155100	5059203600	50000	50000	50000	50000	0
219	20231025	155000	5059203600	50000	50000	50000	50000	0
220	20231025	154900	5059203600	50000	50000	50000	50000	0
221	20231025	154800	5059203600	50000	50000	50000	50000	0
222	20231025	154700	5059203600	50000	50000	50000	50000	0
223	20231025	154600	5059203600	50000	50000	50000	50000	0
224	20231025	154500	5059203600	50000	50000	50000	50000	0
225	20231025	154400	5059203600	50000	50000	50000	50000	0
226	20231025	154300	5059203600	50000	50000	50000	50000	0
227	20231025	154200	5059203600	50000	50000	50000	50000	0
228	20231025	154100	5059203600	50000	50000	50000	50000	0
229	20231025	154000	5059203600	50000	50000	50000	50000	0
230	20231025	153900	5059203600	50000	50000	50000	50000	0
231	20231025	153800	5059203600	50000	50000	50000	50000	0
232	20231025	153700	5059203600	50000	50000	50000	50000	0
233	20231025	153600	5059203600	50000	50000	50000	50000	0
234	20231025	153500	5059203600	50000	50000	50000	50000	0
235	20231025	153400	5059203600	50000	50000	50000	50000	0
236	20231025	153300	5059203600	50000	50000	50000	50000	0
237	20231025	153200	5059203600	50000	50000	50000	50000	0
238	20231025	153100	5059203600	50000	50000	50000	50000	0
239	20231025	153000	5059203600	50000	50000	50000	50000	3361
240	20231025	152900	4891153600	50100	50100	50100	50100	0
241	20231025	152800	4891153600	50100	50100	50100	50100	0
242	20231025	152700	4891153600	50100	50100	50100	50100	0
243	20231025	152600	4891153600	50100	50100	50100	50100	0
244	20231025	152500	4891153600	50100	50100	50100	50100	0
245	20231025	152400	4891153600	50100	50100	50100	50100	0
246	20231025	152300	4891153600	50100	50100	50100	50100	0
247	20231025	152200	4891153600	50100	50100	50100	50100	0
248	20231025	152100	4891153600	50100	50100	50100	50100	0
249	20231025	152000	4891153600	50100	50100	50100	50100	0
250	20231025	151900	4891153600	50100	50300	50300	50100	437
251	20231025	151800	4869257500	50200	50200	50400	50200	995
252	20231025	151700	4819307100	50200	50200	50400	50200	383
253	20231025	151600	4800073900	50200	50200	50300	50200	367
254	20231025	151500	4781649900	50200	50300	50300	50200	44
255	20231025	151400	4779438900	50300	50200	50300	50200	169
256	20231025	151300	4770949200	50300	50200	50300	50200	323
257	20231025	151200	4754734100	50200	50200	50200	50200	11
258	20231025	151100	4754181900	50200	50200	50200	50200	245
259	20231025	151000	4741882900	50100	50300	50300	50100	89
260	20231025	150900	4737418400	50200	50100	50200	50100	773
261	20231025	150800	4698663500	50100	50100	50100	50100	504
262	20231025	150700	4673413100	50100	50100	50100	50100	739
263	20231025	150600	4636389200	50200	50100	50200	50100	552
264	20231025	150500	4608730700	50200	50100	50200	50100	267
265	20231025	150400	4595344300	50100	50100	50200	50100	456
266	20231025	150300	4572498300	50200	50300	50300	50200	102
267	20231025	150200	4567377100	50300	50400	50400	50300	69
268	20231025	150100	4563905600	50400	50500	50500	50400	65
269	20231025	150000	4560627500	50500	50500	50500	50500	303
270	20231025	145900	4545326000	50400	50300	50400	50300	104
271	20231025	145800	4540089500	50300	50100	50300	50100	221
272	20231025	145700	4528976600	50100	50100	50100	50100	1209
273	20231025	145600	4468405700	50100	50200	50200	50100	1001
274	20231025	145500	4418210100	50400	50200	50400	50200	1655
275	20231025	145400	4335127500	50200	50400	50400	50200	22
276	20231025	145300	4334021100	50400	50400	50400	50300	1014
277	20231025	145200	4282966800	50400	50500	50500	50400	27
278	20231025	145100	4281605500	50400	50500	50500	50400	2364
279	20231025	145000	4162433100	50500	50600	50600	50500	480
280	20231025	144900	4138187400	50700	50600	50700	50600	8
281	20231025	144800	4137782200	50600	50600	50600	50500	215
282	20231025	144700	4126903300	50600	50600	50600	50600	59
283	20231025	144600	4123917900	50600	50600	50600	50600	140
284	20231025	144500	4116833900	50600	50600	50600	50600	33
285	20231025	144400	4115164100	50600	50600	50600	50600	49
286	20231025	144300	4112684700	50600	50500	50600	50500	11
287	20231025	144200	4112128200	50600	50500	50600	50500	94
288	20231025	144100	4107376900	50500	50500	50500	50500	39
289	20231025	144000	4105407400	50500	50600	50600	50500	33
290	20231025	143900	4103738100	50600	50500	50600	50500	8
291	20231025	143800	4103333700	50600	50600	50600	50600	168
292	20231025	143700	4094832900	50700	50600	50700	50600	51
293	20231025	143600	4092252000	50600	50800	50800	50600	92
294	20231025	143500	4087596400	50700	50500	50700	50500	47
295	20231025	143400	4085219500	50500	50500	50500	50500	76
296	20231025	143300	4081381500	50500	50600	50600	50500	684
297	20231025	143200	4046839100	50600	50600	50700	50500	167
298	20231025	143100	4038392500	50600	50500	50600	50400	1410
299	20231025	143000	3967196300	50600	50700	50800	50600	2305
300	20231025	142900	3850493200	50800	50700	50900	50700	452
301	20231025	142800	3827573700	50700	50700	50700	50700	13
302	20231025	142700	3826914600	50700	50700	50700	50700	146
303	20231025	142600	3819512400	50700	50800	50800	50700	1295
304	20231025	142500	3753852700	50800	50800	50800	50800	28
305	20231025	142400	3752430300	50800	50800	50800	50700	38
306	20231025	142300	3750500300	50700	50800	50800	50700	794
307	20231025	142200	3710170800	50800	50900	50900	50800	89
308	20231025	142100	3705648700	50800	50900	50900	50800	36
309	20231025	142000	3703819600	50900	50800	50900	50800	5
310	20231025	141900	3703565300	50900	51000	51000	50900	510
311	20231025	141800	3677590600	51000	51100	51100	51000	171
312	20231025	141700	3668859600	51000	51100	51100	51000	4
313	20231025	141600	3668655500	51100	51100	51100	51100	1
314	20231025	141500	3668604400	51000	51000	51000	51000	0
315	20231025	141400	3668604400	51000	50900	51000	50900	161
316	20231025	141300	3660395400	50900	50900	50900	50900	8
317	20231025	141200	3659988200	50900	50800	50900	50800	12
318	20231025	141100	3659378500	50800	50800	50800	50800	10
319	20231025	141000	3658870500	50800	50800	50800	50800	47
320	20231025	140900	3656482900	50800	50800	50800	50800	1
321	20231025	140800	3656432100	50800	50800	50800	50800	1
322	20231025	140700	3656381300	51000	50800	51000	50700	76
323	20231025	140600	3652510800	50800	50800	50800	50800	41
324	20231025	140500	3650428000	50800	50900	50900	50800	7
325	20231025	140400	3650072200	50900	50900	50900	50900	4
326	20231025	140300	3649868600	50800	50800	50800	50800	4
327	20231025	140200	3649665400	50700	50700	50700	50700	3
328	20231025	140100	3649513300	50700	50700	50700	50700	4
329	20231025	140000	3649310500	50900	50900	50900	50800	383
330	20231025	135900	3629842300	50900	50900	50900	50900	0
331	20231025	135800	3629842300	50900	50800	50900	50800	104
332	20231025	135700	3624550600	50900	50900	50900	50900	2
333	20231025	135600	3624448800	50900	50900	50900	50900	1
334	20231025	135500	3624397900	50800	50800	50900	50800	243
335	20231025	135400	3612052600	50800	50900	50900	50800	17
336	20231025	135300	3611188000	50900	50900	50900	50900	1
337	20231025	135200	3611137100	50900	50900	50900	50900	7
338	20231025	135100	3610780800	50900	50800	50900	50800	4
339	20231025	135000	3610577500	50900	50900	50900	50900	95
340	20231025	134900	3605742000	51000	51000	51000	51000	164
341	20231025	134800	3597378000	51000	51000	51000	51000	0
342	20231025	134700	3597378000	51000	51000	51000	51000	4
343	20231025	134600	3597174000	51000	51000	51000	51000	1
344	20231025	134500	3597123000	51000	51000	51000	51000	0
345	20231025	134400	3597123000	51000	51000	51000	51000	30
346	20231025	134300	3595593000	50900	50900	50900	50900	0
347	20231025	134200	3595593000	50900	51000	51000	50900	11
348	20231025	134100	3595032400	51000	51000	51000	51000	198
349	20231025	134000	3584934400	51000	51000	51000	51000	0
350	20231025	133900	3584934400	51000	51000	51000	51000	5
351	20231025	133800	3584679400	51000	51000	51000	51000	6
352	20231025	133700	3584373400	51000	51000	51000	51000	0
353	20231025	133600	3584373400	51000	51000	51000	51000	2
354	20231025	133500	3584271400	51100	51300	51300	51100	14
355	20231025	133400	3583554500	51100	51300	51300	51100	180
356	20231025	133300	3574355600	51400	51400	51400	51400	0
357	20231025	133200	3574355600	51400	51200	51400	51100	122
358	20231025	133100	3568096500	51200	51200	51200	51200	13
359	20231025	133000	3567430900	51100	51100	51100	51100	6
360	20231025	132900	3567124300	51000	51000	51000	51000	30
361	20231025	132800	3565594300	51000	51000	51000	51000	498
362	20231025	132700	3540196300	51000	51000	51000	51000	1
363	20231025	132600	3540145300	51000	50800	51000	50800	54
364	20231025	132500	3537399900	51000	50900	51000	50800	60
365	20231025	132400	3534346100	50800	50800	50800	50800	3
366	20231025	132300	3534193700	50700	50700	50800	50700	8
367	20231025	132200	3533787900	50800	50700	50800	50700	71
368	20231025	132100	3530187900	50700	50700	50700	50700	324
369	20231025	132000	3513761100	50700	50700	50700	50700	5
370	20231025	131900	3513507600	50700	50800	50800	50700	274
371	20231025	131800	3499615000	50800	50800	50800	50800	72
372	20231025	131700	3495957400	50900	50900	50900	50900	10
373	20231025	131600	3495448400	50900	50700	50900	50700	215
374	20231025	131500	3484546200	50700	50700	50700	50700	515
375	20231025	131400	3458435700	50700	50700	50700	50700	100
376	20231025	131300	3453365700	50800	50800	50800	50800	50
377	20231025	131200	3450825700	50800	50800	50800	50800	1
378	20231025	131100	3450774900	50700	50700	50700	50700	2
379	20231025	131000	3450673500	50700	50700	50700	50700	300
380	20231025	130900	3435463500	51000	50900	51000	50700	56
381	20231025	130800	3432623500	50800	50800	50800	50800	0
382	20231025	130700	3432623500	50800	50800	50800	50800	364
383	20231025	130600	3414132300	50800	50800	50800	50800	50
384	20231025	130500	3411592300	50900	50900	51000	50900	336
385	20231025	130400	3394489800	50900	50900	50900	50900	19
386	20231025	130300	3393522700	50900	50900	50900	50900	33
387	20231025	130200	3391843000	50900	50900	50900	50900	50
388	20231025	130100	3389298000	50800	50800	50900	50800	205
389	20231025	130000	3378883900	51000	50900	51000	50900	12
390	20231025	125900	3378272900	50900	50900	50900	50900	2
391	20231025	125800	3378171100	50900	50800	50900	50800	15
392	20231025	125700	3377407900	50800	50800	50800	50800	4
393	20231025	125600	3377204700	50800	50800	50800	50800	16
394	20231025	125500	3376391900	50800	50800	50800	50800	208
395	20231025	125400	3365825500	51000	51000	51000	51000	35
396	20231025	125300	3364040500	51000	50800	51000	50800	14
397	20231025	125200	3363328300	50800	50800	50800	50800	0
398	20231025	125100	3363328300	50800	50800	50800	50800	96
399	20231025	125000	3358451500	50800	50800	50800	50800	216
400	20231025	124900	3347478700	50800	50900	50900	50800	371
401	20231025	124800	3328625500	50900	50900	51000	50900	41
402	20231025	124700	3326538500	50800	50900	51000	50800	26
403	20231025	124600	3325213200	51100	51100	51100	51100	4
404	20231025	124500	3325008800	51200	51200	51200	51200	100
405	20231025	124400	3319888800	51200	50800	51200	50800	32
406	20231025	124300	3318259600	50800	51200	51200	50800	24
407	20231025	124200	3317039200	50800	50800	50800	50800	6
408	20231025	124100	3316734400	50800	50900	50900	50800	754
409	20231025	124000	3278431100	50800	50800	50800	50800	0
410	20231025	123900	3278431100	50800	50900	50900	50800	8
411	20231025	123800	3278024600	50900	50900	50900	50900	433
412	20231025	123700	3255984900	51000	51000	51000	51000	50
413	20231025	123600	3253434900	51000	51000	51000	51000	0
414	20231025	123500	3253434900	51000	50900	51000	50900	5
415	20231025	123400	3253180300	51000	51000	51000	51000	12
416	20231025	123300	3252568300	50900	51000	51000	50900	12
417	20231025	123200	3251956600	50900	50800	51000	50800	36
418	20231025	123100	3250124500	50900	50900	50900	50900	24
419	20231025	123000	3248902900	50900	50900	50900	50900	31
420	20231025	122900	3247325000	50900	50900	50900	50900	2
421	20231025	122800	3247223200	50800	51000	51000	50800	38
422	20231025	122700	3245291800	51000	50800	51000	50800	19
423	20231025	122600	3244325200	50800	50800	50800	50800	0
424	20231025	122500	3244325200	50800	50900	50900	50800	46
425	20231025	122400	3241984200	50900	50900	50900	50900	1
426	20231025	122300	3241933300	50900	50900	50900	50900	1
427	20231025	122200	3241882400	51100	51100	51100	51100	14
428	20231025	122100	3241167000	51100	51000	51100	51000	58
429	20231025	122000	3238208900	51100	51100	51100	51100	100
430	20231025	121900	3233098900	51000	51000	51000	51000	0
431	20231025	121800	3233098900	51000	51000	51000	51000	3
432	20231025	121700	3232945900	51000	51100	51100	51000	49
433	20231025	121600	3230444000	51500	51000	51500	51000	70
434	20231025	121500	3226850600	51000	50700	51000	50700	1523
435	20231025	121400	3149344900	50700	50700	50700	50700	41
436	20231025	121300	3147266200	50700	50700	50700	50700	5
437	20231025	121200	3147012700	50700	50900	50900	50700	176
438	20231025	121100	3138072000	50800	50800	50800	50800	21
439	20231025	121000	3137005200	50800	50800	50800	50800	13
440	20231025	120900	3136344800	50700	50800	50800	50700	106
441	20231025	120800	3130970400	50800	50700	50800	50700	228
442	20231025	120700	3119409500	50700	50900	50900	50700	706
443	20231025	120600	3083551800	50900	50900	50900	50900	224
444	20231025	120500	3072150200	50900	50900	50900	50900	137
445	20231025	120400	3065176900	50900	51000	51000	50900	46
446	20231025	120300	3062834900	51000	50900	51000	50900	24
447	20231025	120200	3061612900	50900	51000	51000	50900	93
448	20231025	120100	3056875300	51000	51000	51000	51000	30
449	20231025	120000	3055345300	51000	50900	51000	50900	4
450	20231025	115900	3055141600	51100	51100	51100	51100	1
451	20231025	115800	3055090500	51000	51000	51000	51000	275
452	20231025	115700	3041065500	51000	51100	51100	51000	267
453	20231025	115600	3027444000	51100	51100	51100	51100	117
454	20231025	115500	3021465300	51100	51100	51100	51100	153
455	20231025	115400	3013647000	51200	51200	51200	51200	105
456	20231025	115300	3008271000	51200	51100	51200	51100	12
457	20231025	115200	3007657700	51100	51100	51100	51100	19
458	20231025	115100	3006686800	51100	51100	51100	51100	0
459	20231025	115000	3006686800	51100	51000	51100	51000	159
460	20231025	114900	2998571100	51000	51000	51000	51000	150
461	20231025	114800	2990921100	51000	51000	51000	51000	34
462	20231025	114700	2989187100	51000	51000	51000	51000	140
463	20231025	114600	2982047100	51000	51000	51000	51000	10
464	20231025	114500	2981537100	51000	51000	51000	51000	494
465	20231025	114400	2956343100	51100	51200	51300	51100	77
466	20231025	114300	2952405600	51000	51200	51200	51000	77
467	20231025	114200	2948464400	51200	51200	51200	51200	4
468	20231025	114100	2948259600	51000	51100	51100	51000	119
469	20231025	114000	2942189700	51100	51100	51100	51100	49
470	20231025	113900	2939685800	51200	51200	51200	51000	30
471	20231025	113800	2938150400	51200	51000	51200	51000	465
472	20231025	113700	2914430700	51000	51300	51300	51000	287
473	20231025	113600	2899754900	51300	51300	51300	51300	7
474	20231025	113500	2899395800	51300	51200	51300	51200	221
475	20231025	113400	2888074900	51200	51300	51300	51200	20
476	20231025	113300	2887049300	51300	51300	51300	51300	2
477	20231025	113200	2886946700	51300	51200	51300	51200	20
478	20231025	113100	2885922200	51200	51200	51200	51200	8
479	20231025	113000	2885512600	51300	51300	51300	51300	10
480	20231025	112900	2884999600	51200	51200	51200	51200	0
481	20231025	112800	2884999600	51200	51300	51300	51200	5
482	20231025	112700	2884743500	51300	51300	51300	51300	34
483	20231025	112600	2882999300	51400	51400	51400	51400	96
484	20231025	112500	2878064900	51400	51400	51400	51400	0
485	20231025	112400	2878064900	51400	51400	51400	51400	11
486	20231025	112300	2877499500	51300	51300	51300	51300	1
487	20231025	112200	2877448200	51300	51300	51300	51300	12
488	20231025	112100	2876832600	51300	51300	51300	51200	74
489	20231025	112000	2873039900	51300	51200	51300	51200	76
490	20231025	111900	2869143100	51300	51200	51300	51200	14
491	20231025	111800	2868425500	51300	51300	51300	51300	41
492	20231025	111700	2866322200	51300	51400	51400	51300	67
493	20231025	111600	2862879900	51400	51300	51400	51300	11
494	20231025	111500	2862314600	51300	51100	51300	51100	14
495	20231025	111400	2861597000	51100	51100	51100	51100	30
496	20231025	111300	2860064000	51300	51300	51300	51300	6
497	20231025	111200	2859756200	51200	51300	51300	51100	156
498	20231025	111100	2851767000	51300	51300	51300	51300	60
499	20231025	111000	2848689000	51400	51500	51500	51400	11
500	20231025	110900	2848123300	51400	51400	51400	51400	6
501	20231025	110800	2847814900	51300	51300	51300	51300	3
502	20231025	110700	2847661000	51300	51300	51300	51300	12
503	20231025	110600	2847045400	51400	51000	51400	51000	24
504	20231025	110500	2845813400	51000	51300	51300	51000	400
505	20231025	110400	2825346300	51400	51400	51400	51400	20
506	20231025	110300	2824318300	51300	51400	51400	51300	246
507	20231025	110200	2811679100	51300	51400	51400	51300	38
508	20231025	110100	2809727300	51400	51400	51400	51400	0
509	20231025	110000	2809727300	51400	51100	51400	51000	339
510	20231025	105900	2792426100	51000	51400	51400	51000	101
511	20231025	105800	2787246000	51300	51300	51400	51300	225
512	20231025	105700	2775703300	51300	51300	51300	51300	0
513	20231025	105600	2775703300	51300	50900	51300	50900	37
514	20231025	105500	2773816100	50900	51100	51100	50900	435
515	20231025	105400	2751617500	51100	51200	51200	51100	217
516	20231025	105300	2740508000	51300	51400	51400	51300	201
517	20231025	105200	2730196400	51400	51300	51500	51300	33
518	20231025	105100	2728502400	51300	51300	51300	51300	110
519	20231025	105000	2722859400	51300	51300	51300	51300	102
520	20231025	104900	2717626800	51200	51200	51200	51200	328
521	20231025	104800	2700833200	51200	51200	51200	51200	71
522	20231025	104700	2697198000	51200	51200	51300	51200	13
523	20231025	104600	2696532300	51300	51400	51400	51300	8
524	20231025	104500	2696121800	51000	51400	51400	51000	2007
525	20231025	104400	2593534500	51300	51500	51500	51300	64
526	20231025	104300	2590248600	51300	51500	51500	51300	112
527	20231025	104200	2584491700	51500	51500	51500	51500	0
528	20231025	104100	2584491700	51500	51500	51500	51500	300
529	20231025	104000	2569041700	51400	51400	51400	51400	3
530	20231025	103900	2568887500	51500	51500	51500	51500	1
531	20231025	103800	2568836000	51500	51500	51500	51500	0
532	20231025	103700	2568836000	51500	51400	51500	51400	5
533	20231025	103600	2568578600	51400	51400	51400	51400	4
534	20231025	103500	2568373000	51300	51300	51300	51300	19
535	20231025	103400	2567398300	51400	51500	51500	51400	82
536	20231025	103300	2563183400	51500	51500	51600	51500	108
537	20231025	103200	2557621300	51500	51400	51500	51400	37
538	20231025	103100	2555717300	51400	51400	51400	51400	4
539	20231025	103000	2555511700	51500	51500	51500	51500	4
540	20231025	102900	2555305700	51600	51500	51600	51500	11
541	20231025	102800	2554738700	51400	51400	51400	51400	11
542	20231025	102700	2554173300	51400	51300	51600	51300	23
543	20231025	102600	2552989800	51300	51400	51400	51300	175
544	20231025	102500	2543994900	51500	51600	51600	51500	157
545	20231025	102400	2535909200	51600	51600	51600	51600	71
546	20231025	102300	2532245600	51600	51600	51600	51500	50
547	20231025	102200	2529665800	51600	51600	51600	51600	24
548	20231025	102100	2528427400	51600	51600	51600	51600	135
549	20231025	102000	2521461400	51600	51600	51600	51600	1
550	20231025	101900	2521409800	51600	51600	51600	51600	11
551	20231025	101800	2520842200	51600	51600	51700	51600	70
552	20231025	101700	2517226400	51700	51700	51700	51700	21
553	20231025	101600	2516140700	51700	51700	51700	51700	10
554	20231025	101500	2515623700	51700	51500	51700	51400	137
555	20231025	101400	2508568100	51400	51400	51400	51400	115
556	20231025	101300	2502657100	51300	51300	51300	51200	62
557	20231025	101200	2499476600	51200	51300	51300	51200	107
558	20231025	101100	2493987600	51300	51300	51300	51300	43
559	20231025	101000	2491781700	51300	51400	51400	51300	30
560	20231025	100900	2490241700	51400	51500	51500	51400	40
561	20231025	100800	2488185600	51400	51400	51400	51400	106
562	20231025	100700	2482737200	51400	51500	51500	51400	3
563	20231025	100600	2482582900	51200	51400	51400	51200	95
564	20231025	100500	2477718100	51300	51300	51700	51200	518
565	20231025	100400	2451155900	51200	51300	51300	51200	221
566	20231025	100300	2439840000	51300	51500	51600	51300	32
567	20231025	100200	2438196300	51200	51300	51300	51200	73
568	20231025	100100	2434452400	51300	51400	51400	51300	198
569	20231025	100000	2424291800	51400	51400	51400	51400	11
570	20231025	095900	2423726400	51400	51400	51400	51400	67
571	20231025	095800	2420282600	51500	51300	51500	51300	156
572	20231025	095700	2412278400	51200	51400	51400	51200	199
573	20231025	095600	2402073100	51400	51400	51400	51400	4
574	20231025	095500	2401867500	51400	51300	51400	51200	317
575	20231025	095400	2385635600	51200	51300	51300	51200	368
576	20231025	095300	2366777200	51300	51400	51400	51300	62
577	20231025	095200	2363596300	51400	51300	51500	51300	130
578	20231025	095100	2356910500	51200	51200	51600	51200	131
579	20231025	095000	2350195300	51200	51300	51400	51200	137
580	20231025	094900	2343170700	51300	51700	51700	51300	314
581	20231025	094800	2326998400	51700	51700	51700	51600	80
582	20231025	094700	2322863500	51700	51500	51700	51500	71
583	20231025	094600	2319195300	51500	51600	51600	51100	2238
584	20231025	094500	2204221300	51600	51600	51600	51500	239
585	20231025	094400	2191890900	51600	51600	51600	51500	511
586	20231025	094300	2165553900	51600	51600	51700	51500	174
587	20231025	094200	2156575600	51600	51700	51700	51600	385
588	20231025	094100	2136709400	51800	51800	51900	51700	599
589	20231025	094000	2105738500	51800	51800	51800	51800	104
590	20231025	093900	2100351300	51800	51900	51900	51800	1105
591	20231025	093800	2043037800	51900	52000	52000	51900	80
592	20231025	093700	2038882700	52000	51900	52000	51900	82
593	20231025	093600	2034623700	51900	52000	52200	51900	211
594	20231025	093500	2023658600	52000	52000	52200	51900	120
595	20231025	093400	2017421400	52000	52000	52000	52000	230
596	20231025	093300	2005461400	52300	52300	52300	52300	22
597	20231025	093200	2004310800	52400	52000	52400	52000	705
598	20231025	093100	1967649400	52000	52100	52400	52000	363
599	20231025	093000	1948763300	52500	52300	52500	52000	1338
600	20231025	092900	1878900200	52300	52400	52400	52000	46
601	20231025	092800	1876496600	52300	52500	52500	52100	512
602	20231025	092700	1849752700	52300	52300	52600	52300	107
603	20231025	092600	1844150400	52300	52500	52500	52300	2157
604	20231025	092500	1730938300	52500	52600	52600	52100	233
605	20231025	092400	1718763800	52500	52600	52600	52300	123
606	20231025	092300	1712297800	52600	52200	52600	51900	1165
607	20231025	092200	1651643300	52100	51800	52100	51800	712
608	20231025	092100	1614613700	51800	51800	51900	51700	160
609	20231025	092000	1606324800	51700	52000	52000	51700	1015
610	20231025	091900	1553626900	52000	52200	52200	52000	311
611	20231025	091800	1537446400	52200	52200	52200	52200	19
612	20231025	091700	1536454600	52100	52200	52200	52100	404
613	20231025	091600	1515404100	52300	52300	52400	52200	1080
614	20231025	091500	1458886500	52200	52100	52500	52100	220
615	20231025	091400	1447401200	52100	52100	52100	52000	240
616	20231025	091300	1434900600	52000	52100	52400	52000	1010
617	20231025	091200	1382255700	52100	52500	52500	52100	901
618	20231025	091100	1335113100	52500	53000	53000	52500	910
619	20231025	091000	1287093700	53000	53100	53200	53000	322
620	20231025	090900	1270006000	53100	53100	53100	52900	1806
621	20231025	090800	1174204000	53000	52800	53000	52800	1279
622	20231025	090700	1106453600	52800	52800	52900	52800	614
623	20231025	090600	1074031900	52900	52800	53000	52800	277
624	20231025	090500	1059389500	52800	53300	53300	52800	2809
625	20231025	090400	910492800	53200	53300	53300	53100	604
626	20231025	090300	878354000	53300	53200	53300	53000	1664
627	20231025	090200	790038000	53100	53100	53300	53000	1023
628	20231025	090100	735604000	53300	54200	54200	53000	6809
629	20231025	090000	370668300	53900	54200	54300	53900	6817