KissMeData/100120/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	194700	538970200	29400	29400	29400	29400	428
3	20231024	194600	538970200	29400	29400	29400	29400	0
4	20231024	194500	538970200	29400	29400	29400	29400	0
5	20231024	194400	538970200	29400	29400	29400	29400	0
6	20231024	194300	538970200	29400	29400	29400	29400	0
7	20231024	194200	538970200	29400	29400	29400	29400	0
8	20231024	194100	538970200	29400	29400	29400	29400	0
9	20231024	194000	538970200	29400	29400	29400	29400	0
10	20231024	193900	538970200	29400	29400	29400	29400	0
11	20231024	193800	538970200	29400	29400	29400	29400	0
12	20231024	193700	538970200	29400	29400	29400	29400	0
13	20231024	193600	538970200	29400	29400	29400	29400	0
14	20231024	193500	538970200	29400	29400	29400	29400	0
15	20231024	193400	538970200	29400	29400	29400	29400	0
16	20231024	193300	538970200	29400	29400	29400	29400	0
17	20231024	193200	538970200	29400	29400	29400	29400	0
18	20231024	193100	538970200	29400	29400	29400	29400	0
19	20231024	193000	538970200	29400	29400	29400	29400	0
20	20231024	192900	538970200	29400	29400	29400	29400	0
21	20231024	192800	538970200	29400	29400	29400	29400	0
22	20231024	192700	538970200	29400	29400	29400	29400	0
23	20231024	192600	538970200	29400	29400	29400	29400	0
24	20231024	192500	538970200	29400	29400	29400	29400	0
25	20231024	192400	538970200	29400	29400	29400	29400	0
26	20231024	192300	538970200	29400	29400	29400	29400	0
27	20231024	192200	538970200	29400	29400	29400	29400	0
28	20231024	192100	538970200	29400	29400	29400	29400	0
29	20231024	192000	538970200	29400	29400	29400	29400	0
30	20231024	191900	538970200	29400	29400	29400	29400	0
31	20231024	191800	538970200	29400	29400	29400	29400	0
32	20231024	191700	538970200	29400	29400	29400	29400	428
33	20231024	191600	538970200	29400	29400	29400	29400	0
34	20231024	191500	538970200	29400	29400	29400	29400	0
35	20231024	191400	538970200	29400	29400	29400	29400	0
36	20231024	191300	538970200	29400	29400	29400	29400	0
37	20231024	191200	538970200	29400	29400	29400	29400	0
38	20231024	191100	538970200	29400	29400	29400	29400	0
39	20231024	191000	538970200	29400	29400	29400	29400	0
40	20231024	190900	538970200	29400	29400	29400	29400	0
41	20231024	190800	538970200	29400	29400	29400	29400	0
42	20231024	190700	538970200	29400	29400	29400	29400	0
43	20231024	190600	538970200	29400	29400	29400	29400	0
44	20231024	190500	538970200	29400	29400	29400	29400	0
45	20231024	190400	538970200	29400	29400	29400	29400	0
46	20231024	190300	538970200	29400	29400	29400	29400	0
47	20231024	190200	538970200	29400	29400	29400	29400	0
48	20231024	190100	538970200	29400	29400	29400	29400	0
49	20231024	190000	538970200	29400	29400	29400	29400	0
50	20231024	185900	538970200	29400	29400	29400	29400	0
51	20231024	185800	538970200	29400	29400	29400	29400	0
52	20231024	185700	538970200	29400	29400	29400	29400	0
53	20231024	185600	538970200	29400	29400	29400	29400	0
54	20231024	185500	538970200	29400	29400	29400	29400	0
55	20231024	185400	538970200	29400	29400	29400	29400	0
56	20231024	185300	538970200	29400	29400	29400	29400	0
57	20231024	185200	538970200	29400	29400	29400	29400	0
58	20231024	185100	538970200	29400	29400	29400	29400	0
59	20231024	185000	538970200	29400	29400	29400	29400	0
60	20231024	184900	538970200	29400	29400	29400	29400	0
61	20231024	184800	538970200	29400	29400	29400	29400	0
62	20231024	184700	538970200	29400	29400	29400	29400	428
63	20231024	184600	538970200	29400	29400	29400	29400	0
64	20231024	184500	538970200	29400	29400	29400	29400	0
65	20231024	184400	538970200	29400	29400	29400	29400	0
66	20231024	184300	538970200	29400	29400	29400	29400	0
67	20231024	184200	538970200	29400	29400	29400	29400	0
68	20231024	184100	538970200	29400	29400	29400	29400	0
69	20231024	184000	538970200	29400	29400	29400	29400	0
70	20231024	183900	538970200	29400	29400	29400	29400	0
71	20231024	183800	538970200	29400	29400	29400	29400	0
72	20231024	183700	538970200	29400	29400	29400	29400	0
73	20231024	183600	538970200	29400	29400	29400	29400	0
74	20231024	183500	538970200	29400	29400	29400	29400	0
75	20231024	183400	538970200	29400	29400	29400	29400	0
76	20231024	183300	538970200	29400	29400	29400	29400	0
77	20231024	183200	538970200	29400	29400	29400	29400	0
78	20231024	183100	538970200	29400	29400	29400	29400	0
79	20231024	183000	538970200	29400	29400	29400	29400	0
80	20231024	182900	538970200	29400	29400	29400	29400	0
81	20231024	182800	538970200	29400	29400	29400	29400	0
82	20231024	182700	538970200	29400	29400	29400	29400	0
83	20231024	182600	538970200	29400	29400	29400	29400	0
84	20231024	182500	538970200	29400	29400	29400	29400	0
85	20231024	182400	538970200	29400	29400	29400	29400	0
86	20231024	182300	538970200	29400	29400	29400	29400	0
87	20231024	182200	538970200	29400	29400	29400	29400	0
88	20231024	182100	538970200	29400	29400	29400	29400	0
89	20231024	182000	538970200	29400	29400	29400	29400	0
90	20231024	181900	538970200	29400	29400	29400	29400	0
91	20231024	181800	538970200	29400	29400	29400	29400	0
92	20231024	181700	538970200	29400	29400	29400	29400	428
93	20231024	181600	538970200	29400	29400	29400	29400	0
94	20231024	181500	538970200	29400	29400	29400	29400	0
95	20231024	181400	538970200	29400	29400	29400	29400	0
96	20231024	181300	538970200	29400	29400	29400	29400	0
97	20231024	181200	538970200	29400	29400	29400	29400	0
98	20231024	181100	538970200	29400	29400	29400	29400	0
99	20231024	181000	538970200	29400	29400	29400	29400	0
100	20231024	180900	538970200	29400	29400	29400	29400	0
101	20231024	180800	538970200	29400	29400	29400	29400	0
102	20231024	180700	538970200	29400	29400	29400	29400	0
103	20231024	180600	538970200	29400	29400	29400	29400	0
104	20231024	180500	538970200	29400	29400	29400	29400	0
105	20231024	180400	538970200	29400	29400	29400	29400	0
106	20231024	180300	538970200	29400	29400	29400	29400	0
107	20231024	180200	538970200	29400	29400	29400	29400	0
108	20231024	180100	538970200	29400	29400	29400	29400	0
109	20231024	180000	538970200	29400	29400	29400	29400	0
110	20231024	175900	538970200	29400	29400	29400	29400	0
111	20231024	175800	538970200	29400	29400	29400	29400	0
112	20231024	175700	538970200	29400	29400	29400	29400	0
113	20231024	175600	538970200	29400	29400	29400	29400	0
114	20231024	175500	538970200	29400	29400	29400	29400	0
115	20231024	175400	538970200	29400	29400	29400	29400	0
116	20231024	175300	538970200	29400	29400	29400	29400	0
117	20231024	175200	538970200	29400	29400	29400	29400	0
118	20231024	175100	538970200	29400	29400	29400	29400	0
119	20231024	175000	538970200	29400	29400	29400	29400	0
120	20231024	174900	538970200	29400	29400	29400	29400	0
121	20231024	174800	538970200	29400	29400	29400	29400	0
122	20231024	174700	538970200	29400	29400	29400	29400	428
123	20231024	174600	538970200	29400	29400	29400	29400	0
124	20231024	174500	538970200	29400	29400	29400	29400	0
125	20231024	174400	538970200	29400	29400	29400	29400	0
126	20231024	174300	538970200	29400	29400	29400	29400	0
127	20231024	174200	538970200	29400	29400	29400	29400	0
128	20231024	174100	538970200	29400	29400	29400	29400	0
129	20231024	174000	538970200	29400	29400	29400	29400	0
130	20231024	173900	538970200	29400	29400	29400	29400	0
131	20231024	173800	538970200	29400	29400	29400	29400	0
132	20231024	173700	538970200	29400	29400	29400	29400	0
133	20231024	173600	538970200	29400	29400	29400	29400	0
134	20231024	173500	538970200	29400	29400	29400	29400	0
135	20231024	173400	538970200	29400	29400	29400	29400	0
136	20231024	173300	538970200	29400	29400	29400	29400	0
137	20231024	173200	538970200	29400	29400	29400	29400	0
138	20231024	173100	538970200	29400	29400	29400	29400	0
139	20231024	173000	538970200	29400	29400	29400	29400	0
140	20231024	172900	538970200	29400	29400	29400	29400	0
141	20231024	172800	538970200	29400	29400	29400	29400	0
142	20231024	172700	538970200	29400	29400	29400	29400	0
143	20231024	172600	538970200	29400	29400	29400	29400	0
144	20231024	172500	538970200	29400	29400	29400	29400	0
145	20231024	172400	538970200	29400	29400	29400	29400	0
146	20231024	172300	538970200	29400	29400	29400	29400	0
147	20231024	172200	538970200	29400	29400	29400	29400	0
148	20231024	172100	538970200	29400	29400	29400	29400	0
149	20231024	172000	538970200	29400	29400	29400	29400	0
150	20231024	171900	538970200	29400	29400	29400	29400	0
151	20231024	171800	538970200	29400	29400	29400	29400	0
152	20231024	171700	538970200	29400	29400	29400	29400	428
153	20231024	171600	538970200	29400	29400	29400	29400	0
154	20231024	171500	538970200	29400	29400	29400	29400	0
155	20231024	171400	538970200	29400	29400	29400	29400	0
156	20231024	171300	538970200	29400	29400	29400	29400	0
157	20231024	171200	538970200	29400	29400	29400	29400	0
158	20231024	171100	538970200	29400	29400	29400	29400	0
159	20231024	171000	538970200	29400	29400	29400	29400	0
160	20231024	170900	538970200	29400	29400	29400	29400	0
161	20231024	170800	538970200	29400	29400	29400	29400	0
162	20231024	170700	538970200	29400	29400	29400	29400	0
163	20231024	170600	538970200	29400	29400	29400	29400	0
164	20231024	170500	538970200	29400	29400	29400	29400	0
165	20231024	170400	538970200	29400	29400	29400	29400	0
166	20231024	170300	538970200	29400	29400	29400	29400	0
167	20231024	170200	538970200	29400	29400	29400	29400	0
168	20231024	170100	538970200	29400	29400	29400	29400	0
169	20231024	170000	538970200	29400	29400	29400	29400	0
170	20231024	165900	538970200	29400	29400	29400	29400	0
171	20231024	165800	538970200	29400	29400	29400	29400	0
172	20231024	165700	538970200	29400	29400	29400	29400	0
173	20231024	165600	538970200	29400	29400	29400	29400	0
174	20231024	165500	538970200	29400	29400	29400	29400	0
175	20231024	165400	538970200	29400	29400	29400	29400	0
176	20231024	165300	538970200	29400	29400	29400	29400	0
177	20231024	165200	538970200	29400	29400	29400	29400	0
178	20231024	165100	538970200	29400	29400	29400	29400	0
179	20231024	165000	538970200	29400	29400	29400	29400	0
180	20231024	164900	538970200	29400	29400	29400	29400	0
181	20231024	164800	538970200	29400	29400	29400	29400	0
182	20231024	164700	538970200	29400	29400	29400	29400	428
183	20231024	164600	538970200	29400	29400	29400	29400	0
184	20231024	164500	538970200	29400	29400	29400	29400	0
185	20231024	164400	538970200	29400	29400	29400	29400	0
186	20231024	164300	538970200	29400	29400	29400	29400	0
187	20231024	164200	538970200	29400	29400	29400	29400	0
188	20231024	164100	538970200	29400	29400	29400	29400	0
189	20231024	164000	538970200	29400	29400	29400	29400	0
190	20231024	163900	538970200	29400	29400	29400	29400	0
191	20231024	163800	538970200	29400	29400	29400	29400	0
192	20231024	163700	538970200	29400	29400	29400	29400	0
193	20231024	163600	538970200	29400	29400	29400	29400	0
194	20231024	163500	538970200	29400	29400	29400	29400	0
195	20231024	163400	538970200	29400	29400	29400	29400	0
196	20231024	163300	538970200	29400	29400	29400	29400	0
197	20231024	163200	538970200	29400	29400	29400	29400	0
198	20231024	163100	538970200	29400	29400	29400	29400	0
199	20231024	163000	538970200	29400	29400	29400	29400	0
200	20231024	162900	538970200	29400	29400	29400	29400	0
201	20231024	162800	538970200	29400	29400	29400	29400	0
202	20231024	162700	538970200	29400	29400	29400	29400	0
203	20231024	162600	538970200	29400	29400	29400	29400	0
204	20231024	162500	538970200	29400	29400	29400	29400	0
205	20231024	162400	538970200	29400	29400	29400	29400	0
206	20231024	162300	538970200	29400	29400	29400	29400	0
207	20231024	162200	538970200	29400	29400	29400	29400	0
208	20231024	162100	538970200	29400	29400	29400	29400	0
209	20231024	162000	538970200	29400	29400	29400	29400	0
210	20231024	161900	538970200	29400	29400	29400	29400	0
211	20231024	161800	538970200	29400	29400	29400	29400	0
212	20231024	161700	538970200	29400	29400	29400	29400	428
213	20231024	161600	538970200	29400	29400	29400	29400	0
214	20231024	161500	538970200	29400	29400	29400	29400	0
215	20231024	161400	538970200	29400	29400	29400	29400	0
216	20231024	161300	538970200	29400	29400	29400	29400	0
217	20231024	161200	538970200	29400	29400	29400	29400	0
218	20231024	161100	538970200	29400	29400	29400	29400	0
219	20231024	161000	538970200	29400	29400	29400	29400	0
220	20231024	160900	538970200	29400	29400	29400	29400	0
221	20231024	160800	538970200	29400	29400	29400	29400	0
222	20231024	160700	538970200	29400	29400	29400	29400	0
223	20231024	160600	538970200	29400	29400	29400	29400	0
224	20231024	160500	538970200	29400	29400	29400	29400	0
225	20231024	160400	538970200	29400	29400	29400	29400	0
226	20231024	160300	538970200	29400	29400	29400	29400	0
227	20231024	160200	538970200	29400	29400	29400	29400	0
228	20231024	160100	538970200	29400	29400	29400	29400	0
229	20231024	160000	538970200	29400	29400	29400	29400	0
230	20231024	155900	538970200	29400	29400	29400	29400	0
231	20231024	155800	538970200	29400	29400	29400	29400	0
232	20231024	155700	538970200	29400	29400	29400	29400	0
233	20231024	155600	538970200	29400	29400	29400	29400	0
234	20231024	155500	538970200	29400	29400	29400	29400	0
235	20231024	155400	538970200	29400	29400	29400	29400	0
236	20231024	155300	538970200	29400	29400	29400	29400	0
237	20231024	155200	538970200	29400	29400	29400	29400	0
238	20231024	155100	538970200	29400	29400	29400	29400	0
239	20231024	155000	538970200	29400	29400	29400	29400	0
240	20231024	154900	538970200	29400	29400	29400	29400	0
241	20231024	154800	538970200	29400	29400	29400	29400	0
242	20231024	154700	538970200	29400	29400	29400	29400	428
243	20231024	154600	538970200	29400	29400	29400	29400	0
244	20231024	154500	538970200	29400	29400	29400	29400	0
245	20231024	154400	538970200	29400	29400	29400	29400	0
246	20231024	154300	538970200	29400	29400	29400	29400	0
247	20231024	154200	538970200	29400	29400	29400	29400	0
248	20231024	154100	538970200	29400	29400	29400	29400	0
249	20231024	154000	538970200	29400	29400	29400	29400	0
250	20231024	153900	538970200	29400	29400	29400	29400	0
251	20231024	153800	538970200	29400	29400	29400	29400	0
252	20231024	153700	538970200	29400	29400	29400	29400	0
253	20231024	153600	538970200	29400	29400	29400	29400	0
254	20231024	153500	538970200	29400	29400	29400	29400	0
255	20231024	153400	538970200	29400	29400	29400	29400	0
256	20231024	153300	538970200	29400	29400	29400	29400	0
257	20231024	153200	538970200	29400	29400	29400	29400	0
258	20231024	153100	538970200	29400	29400	29400	29400	0
259	20231024	153000	538970200	29400	29400	29400	29400	428
260	20231024	152900	526387000	28900	28900	28900	28900	0
261	20231024	152800	526387000	28900	28900	28900	28900	0
262	20231024	152700	526387000	28900	28900	28900	28900	0
263	20231024	152600	526387000	28900	28900	28900	28900	0
264	20231024	152500	526387000	28900	28900	28900	28900	0
265	20231024	152400	526387000	28900	28900	28900	28900	0
266	20231024	152300	526387000	28900	28900	28900	28900	0
267	20231024	152200	526387000	28900	28900	28900	28900	0
268	20231024	152100	526387000	28900	28900	28900	28900	0
269	20231024	152000	526387000	28900	28900	28900	28900	0
270	20231024	151900	526387000	28900	28850	28900	28800	73
271	20231024	151800	524283000	28900	29050	29050	28900	6
272	20231024	151700	524109350	29100	29100	29100	28900	132
273	20231024	151600	520288900	29100	28950	29100	28950	28
274	20231024	151500	519477800	29000	29050	29100	29000	61
275	20231024	151400	517705800	29050	29050	29050	29050	2
276	20231024	151300	517647700	28900	28900	28900	28900	126
277	20231024	151200	514006300	28900	28850	28900	28800	162
278	20231024	151100	509333650	28900	28950	28950	28900	36
279	20231024	151000	508291700	28850	28850	28850	28850	16
280	20231024	150900	507830100	28850	28950	28950	28850	103
281	20231024	150800	504853200	28900	28900	28900	28900	0
282	20231024	150700	504853200	28900	28900	28950	28900	52
283	20231024	150600	503349950	28800	28900	28900	28800	103
284	20231024	150500	500379700	28950	28950	28950	28950	0
285	20231024	150400	500379700	28950	28950	28950	28950	20
286	20231024	150300	499800700	28950	28850	28950	28850	217
287	20231024	150200	493536200	28900	28900	28900	28900	5
288	20231024	150100	493391700	28850	28850	28850	28850	6
289	20231024	150000	493218600	28900	28900	28900	28900	104
290	20231024	145900	490213000	28850	28900	28900	28850	102
291	20231024	145800	487269200	28950	28950	28950	28950	26
292	20231024	145700	486516500	28950	28950	28950	28950	1
293	20231024	145600	486487550	28900	28900	28900	28900	114
294	20231024	145500	483192950	29000	28950	29000	28950	26
295	20231024	145400	482439750	28950	28950	28950	28950	0
296	20231024	145300	482439750	28950	28950	28950	28900	97
297	20231024	145200	479635850	28950	28950	28950	28950	27
298	20231024	145100	478854200	29000	29000	29000	29000	0
299	20231024	145000	478854200	29000	28950	29000	28900	104
300	20231024	144900	475848250	29000	28900	29000	28900	41
301	20231024	144800	474660850	28900	28900	28900	28900	0
302	20231024	144700	474660850	28900	29000	29000	28900	105
303	20231024	144600	471620550	29000	29000	29000	29000	1
304	20231024	144500	471591550	29000	29000	29000	29000	0
305	20231024	144400	471591550	29000	29000	29000	29000	25
306	20231024	144300	470866550	28900	28950	28950	28900	103
307	20231024	144200	467885300	29050	29050	29050	29050	1
308	20231024	144100	467856250	29050	29000	29050	29000	25
309	20231024	144000	467130950	28950	28950	28950	28950	98
310	20231024	143900	464293850	28950	29000	29000	28950	21
311	20231024	143800	463685850	29000	29000	29000	29000	25
312	20231024	143700	462960850	28900	28950	28950	28900	16
313	20231024	143600	462497950	28900	29000	29000	28900	97
314	20231024	143500	459691400	29000	29000	29000	29000	25
315	20231024	143400	458966400	28900	28900	28900	28900	16
316	20231024	143300	458504000	28900	29000	29000	28900	117
317	20231024	143200	455120200	29000	29000	29000	29000	0
318	20231024	143100	455120200	29000	29000	29000	29000	96
319	20231024	143000	452336200	29100	29000	29100	29000	141
320	20231024	142900	448245150	28900	28900	28900	28900	0
321	20231024	142800	448245150	28900	28900	28900	28900	16
322	20231024	142700	447782750	28850	28850	28850	28850	90
323	20231024	142600	445186250	28950	28950	28950	28950	0
324	20231024	142500	445186250	28950	28950	28950	28950	50
325	20231024	142400	443738750	28900	28950	28950	28900	90
326	20231024	142300	441137700	29050	29050	29050	29050	0
327	20231024	142200	441137700	29050	29050	29050	29050	32
328	20231024	142100	440208100	29000	29000	29000	29000	0
329	20231024	142000	440208100	29000	29000	29000	29000	114
330	20231024	141900	436902100	29000	29050	29050	29000	109
331	20231024	141800	433737950	29050	29100	29100	29000	91
332	20231024	141700	431094750	29200	29200	29200	29200	0
333	20231024	141600	431094750	29200	29200	29250	29150	267
334	20231024	141500	423304000	29200	29000	29300	29000	230
335	20231024	141400	416594800	29000	28900	29000	28900	457
336	20231024	141300	403380600	28900	28800	28900	28800	230
337	20231024	141200	396744750	28850	28850	28850	28850	10
338	20231024	141100	396456250	28850	28850	28850	28850	25
339	20231024	141000	395735000	28800	28800	28800	28800	27
340	20231024	140900	394957400	28850	28850	28850	28850	0
341	20231024	140800	394957400	28850	28850	28850	28850	26
342	20231024	140700	394207300	28850	28850	28850	28850	0
343	20231024	140600	394207300	28850	28850	28850	28850	1
344	20231024	140500	394178450	28850	28850	28850	28850	25
345	20231024	140400	393457200	28800	28800	28800	28800	16
346	20231024	140300	392996400	28800	28800	28800	28800	93
347	20231024	140200	390318000	28850	28850	28850	28850	31
348	20231024	140100	389423650	28850	28850	28850	28850	0
349	20231024	140000	389423650	28850	28850	28850	28850	63
350	20231024	135900	387606100	28800	28800	28800	28800	107
351	20231024	135800	384524500	28800	28800	28800	28800	5
352	20231024	135700	384380500	28800	28800	28800	28800	150
353	20231024	135600	380060500	28800	28800	28800	28800	10
354	20231024	135500	379772500	28800	28800	28800	28800	48
355	20231024	135400	378390100	28800	28750	28800	28750	25
356	20231024	135300	377670900	28800	28800	28800	28800	0
357	20231024	135200	377670900	28800	28800	28800	28800	1
358	20231024	135100	377642100	28800	28800	28800	28800	26
359	20231024	135000	376893300	28800	28800	28800	28800	6
360	20231024	134900	376720500	28750	28750	28800	28750	41
361	20231024	134800	375541300	28800	28800	28800	28800	0
362	20231024	134700	375541300	28800	28800	28800	28800	0
363	20231024	134600	375541300	28800	28800	28800	28800	25
364	20231024	134500	374821300	28750	28750	28750	28750	1
365	20231024	134400	374792550	28750	28800	28800	28750	215
366	20231024	134300	368611200	28850	28850	28850	28850	25
367	20231024	134200	367889950	28850	28850	28850	28850	0
368	20231024	134100	367889950	28850	28850	28850	28850	1
369	20231024	134000	367861100	28850	28850	28850	28850	26
370	20231024	133900	367111000	28850	28850	28850	28850	0
371	20231024	133800	367111000	28850	28850	28850	28850	33
372	20231024	133700	366158950	28800	28900	28900	28800	352
373	20231024	133600	356018500	28900	28900	28900	28900	0
374	20231024	133500	356018500	28900	28900	28900	28900	25
375	20231024	133400	355296000	28900	28900	28900	28900	0
376	20231024	133300	355296000	28900	28900	28900	28900	11
377	20231024	133200	354978100	28900	28850	28900	28850	41
378	20231024	133100	353794000	28800	28800	28800	28800	0
379	20231024	133000	353794000	28800	28800	28800	28800	0
380	20231024	132900	353794000	28800	28800	28800	28800	16
381	20231024	132800	353333200	28800	28800	28800	28800	145
382	20231024	132700	349157200	28750	28750	28750	28750	25
383	20231024	132600	348438450	28750	28750	28750	28750	1
384	20231024	132500	348409700	28800	28800	28800	28800	0
385	20231024	132400	348409700	28800	28800	28800	28800	37
386	20231024	132300	347344100	28800	28800	28800	28800	5
387	20231024	132200	347200100	28800	28800	28800	28800	1
388	20231024	132100	347171300	28800	28800	28800	28800	26
389	20231024	132000	346422500	28800	28800	28800	28800	0
390	20231024	131900	346422500	28800	28800	28800	28800	0
391	20231024	131800	346422500	28800	28800	28800	28800	31
392	20231024	131700	345529700	28800	28800	28800	28800	1
393	20231024	131600	345500900	28750	28750	28750	28750	101
394	20231024	131500	342597150	28700	28700	28700	28700	0
395	20231024	131400	342597150	28700	28650	28700	28650	169
396	20231024	131300	337747650	28700	28700	28700	28700	25
397	20231024	131200	337030150	28650	28650	28650	28650	0
398	20231024	131100	337030150	28650	28650	28650	28650	16
399	20231024	131000	336571750	28700	28700	28700	28700	25
400	20231024	130900	335854250	28700	28700	28700	28700	0
401	20231024	130800	335854250	28700	28700	28700	28700	129
402	20231024	130700	332151950	28750	28750	28750	28750	25
403	20231024	130600	331433200	28750	28750	28750	28750	0
404	20231024	130500	331433200	28750	28750	28750	28750	30
405	20231024	130400	330570700	28750	28750	28750	28750	2
406	20231024	130300	330513200	28750	28750	28750	28750	1
407	20231024	130200	330484450	28750	28750	28750	28750	26
408	20231024	130100	329736950	28750	28750	28750	28750	0
409	20231024	130000	329736950	28750	28750	28750	28750	5
410	20231024	125900	329593200	28750	28750	28750	28750	165
411	20231024	125800	324849450	28750	28700	28750	28700	510
412	20231024	125700	310192950	28700	28700	28700	28700	4
413	20231024	125600	310078150	28700	28650	28700	28650	47
414	20231024	125500	308730050	28650	28650	28650	28650	17
415	20231024	125400	308243000	28650	28650	28650	28650	200
416	20231024	125300	302513000	28700	28650	28700	28650	225
417	20231024	125200	296066000	28650	28650	28650	28650	0
418	20231024	125100	296066000	28650	28650	28650	28650	25
419	20231024	125000	295349750	28650	28650	28650	28650	0
420	20231024	124900	295349750	28650	28650	28650	28650	0
421	20231024	124800	295349750	28650	28600	28650	28600	25
422	20231024	124700	294634300	28600	28600	28600	28600	10
423	20231024	124600	294348300	28600	28600	28600	28600	100
424	20231024	124500	291488300	28650	28650	28650	28650	25
425	20231024	124400	290772050	28600	28600	28600	28600	16
426	20231024	124300	290314450	28650	28650	28650	28650	2
427	20231024	124200	290257150	28650	28600	28650	28600	31
428	20231024	124100	289370300	28600	28600	28600	28600	6
429	20231024	124000	289198700	28600	28600	28600	28600	29
430	20231024	123900	288369300	28600	28600	28600	28600	2
431	20231024	123800	288312100	28600	28600	28600	28600	101
432	20231024	123700	285423500	28600	28650	28650	28600	26
433	20231024	123600	284678650	28650	28650	28650	28650	0
434	20231024	123500	284678650	28650	28650	28650	28650	0
435	20231024	123400	284678650	28650	28650	28650	28650	25
436	20231024	123300	283962400	28650	28650	28650	28650	1
437	20231024	123200	283933750	28650	28650	28650	28650	1
438	20231024	123100	283905100	28650	28650	28650	28650	25
439	20231024	123000	283188850	28650	28650	28650	28650	1
440	20231024	122900	283160200	28650	28600	28650	28600	25
441	20231024	122800	282444950	28600	28600	28600	28600	100
442	20231024	122700	279584950	28600	28600	28600	28600	1
443	20231024	122600	279556350	28600	28600	28600	28600	139
444	20231024	122500	275580950	28650	28550	28650	28550	256
445	20231024	122400	268256050	28550	28550	28550	28550	1
446	20231024	122300	268227500	28550	28550	28550	28550	79
447	20231024	122200	265972050	28500	28500	28500	28500	7
448	20231024	122100	265772550	28550	28550	28550	28550	2
449	20231024	122000	265715450	28500	28550	28550	28500	41
450	20231024	121900	264545700	28550	28550	28550	28550	0
451	20231024	121800	264545700	28550	28500	28550	28500	33
452	20231024	121700	263603900	28550	28600	28600	28550	796
453	20231024	121600	240870900	28650	28650	28650	28650	0
454	20231024	121500	240870900	28650	28600	28650	28600	41
455	20231024	121400	239697050	28650	28650	28650	28650	1
456	20231024	121300	239668400	28650	28650	28650	28650	0
457	20231024	121200	239668400	28650	28650	28650	28650	25
458	20231024	121100	238952150	28650	28650	28650	28650	0
459	20231024	121000	238952150	28650	28650	28650	28650	0
460	20231024	120900	238952150	28650	28600	28650	28600	41
461	20231024	120800	237778300	28650	28650	28650	28650	11
462	20231024	120700	237463150	28650	28650	28650	28650	25
463	20231024	120600	236746900	28600	28650	28650	28600	17
464	20231024	120500	236260650	28650	28650	28650	28650	1
465	20231024	120400	236232000	28650	28650	28650	28650	27
466	20231024	120300	235458450	28600	28650	28650	28600	17
467	20231024	120200	234972200	28650	28650	28650	28650	0
468	20231024	120100	234972200	28650	28650	28650	28650	25
469	20231024	120000	234255950	28650	28700	28700	28650	2
470	20231024	115900	234198600	28650	28650	28650	28650	1
471	20231024	115800	234169950	28700	28700	28700	28700	25
472	20231024	115700	233452450	28700	28700	28700	28700	0
473	20231024	115600	233452450	28700	28650	28700	28650	26
474	20231024	115500	232706550	28650	28650	28650	28650	43
475	20231024	115400	231474600	28700	28700	28700	28700	0
476	20231024	115300	231474600	28700	28650	28700	28650	32
477	20231024	115200	230556250	28700	28700	28700	28700	0
478	20231024	115100	230556250	28700	28700	28700	28700	0
479	20231024	115000	230556250	28700	28650	28700	28650	74
480	20231024	114900	228436100	28600	28600	28600	28600	109
481	20231024	114800	225318700	28650	28650	28650	28650	0
482	20231024	114700	225318700	28650	28550	28650	28550	31
483	20231024	114600	224431550	28550	28500	28550	28500	125
484	20231024	114500	220863900	28500	28500	28500	28450	44
485	20231024	114400	219610700	28500	28500	28500	28500	85
486	20231024	114300	217188200	28500	28500	28500	28500	55
487	20231024	114200	215620700	28500	28500	28550	28500	36
488	20231024	114100	214594150	28500	28500	28500	28500	2
489	20231024	114000	214537150	28500	28500	28500	28500	0
490	20231024	113900	214537150	28500	28500	28500	28500	88
491	20231024	113800	212029150	28500	28550	28550	28500	115
492	20231024	113700	208751500	28600	28600	28600	28600	0
493	20231024	113600	208751500	28600	28600	28600	28550	27
494	20231024	113500	207980100	28600	28550	28600	28550	290
495	20231024	113400	199691300	28550	28500	28550	28500	275
496	20231024	113300	191841300	28500	28550	28550	28450	309
497	20231024	113200	183034450	28600	28600	28600	28600	0
498	20231024	113100	183034450	28600	28600	28600	28600	26
499	20231024	113000	182290850	28600	28600	28600	28600	178
500	20231024	112900	177200050	28600	28600	28600	28600	0
501	20231024	112800	177200050	28600	28600	28600	28600	25
502	20231024	112700	176485050	28600	28600	28600	28600	0
503	20231024	112600	176485050	28600	28600	28600	28600	3
504	20231024	112500	176399250	28600	28600	28600	28600	129
505	20231024	112400	172709850	28700	28700	28700	28700	0
506	20231024	112300	172709850	28700	28700	28700	28700	0
507	20231024	112200	172709850	28700	28700	28700	28650	240
508	20231024	112100	165831850	28750	28700	28750	28700	283
509	20231024	112000	157703900	28750	28700	28750	28700	127
510	20231024	111900	154057650	28700	28750	28750	28700	121
511	20231024	111800	150582450	28750	28750	28750	28750	311
512	20231024	111700	141641200	28900	28850	28900	28700	679
513	20231024	111600	122138800	28950	28950	28950	28950	1
514	20231024	111500	122109850	28950	28950	28950	28950	0
515	20231024	111400	122109850	28950	28950	28950	28950	25
516	20231024	111300	121386100	28950	28950	28950	28950	0
517	20231024	111200	121386100	28950	28950	28950	28950	0
518	20231024	111100	121386100	28950	28950	28950	28950	25
519	20231024	111000	120662350	28950	28950	28950	28950	0
520	20231024	110900	120662350	28950	28900	28950	28900	25
521	20231024	110800	119939350	28900	28900	28900	28900	0
522	20231024	110700	119939350	28900	28900	28900	28900	2
523	20231024	110600	119881550	28950	28950	28950	28950	32
524	20231024	110500	118955150	28850	28850	28850	28850	0
525	20231024	110400	118955150	28850	28850	28850	28850	0
526	20231024	110300	118955150	28850	28850	28850	28850	19
527	20231024	110200	118407000	28850	28850	28850	28850	0
528	20231024	110100	118407000	28850	28850	28850	28850	0
529	20231024	110000	118407000	28850	28800	28850	28800	25
530	20231024	105900	117686300	28850	28850	28850	28850	1
531	20231024	105800	117657450	28850	28850	28900	28850	32
532	20231024	105700	116733900	28800	28800	28850	28800	30
533	20231024	105600	115869650	28850	28850	28850	28850	0
534	20231024	105500	115869650	28850	28850	28850	28850	25
535	20231024	105400	115148400	28850	28850	28850	28850	0
536	20231024	105300	115148400	28850	28850	28850	28850	0
537	20231024	105200	115148400	28850	28800	28850	28800	25
538	20231024	105100	114427950	28800	28800	28800	28800	0
539	20231024	105000	114427950	28800	28800	28800	28800	0
540	20231024	104900	114427950	28800	28800	28800	28800	26
541	20231024	104800	113679150	28800	28800	28800	28800	3
542	20231024	104700	113592750	28800	28800	28800	28800	27
543	20231024	104600	112815150	28800	28800	28800	28800	0
544	20231024	104500	112815150	28800	28800	28800	28800	0
545	20231024	104400	112815150	28800	28750	28800	28750	25
546	20231024	104300	112095250	28750	28750	28750	28750	12
547	20231024	104200	111750250	28800	28800	28800	28800	1
548	20231024	104100	111721450	28750	28750	28750	28750	0
549	20231024	104000	111721450	28750	28750	28750	28750	32
550	20231024	103900	110801450	28750	28750	28750	28750	54
551	20231024	103800	109248950	28700	28700	28700	28700	0
552	20231024	103700	109248950	28700	28700	28700	28700	16
553	20231024	103600	108789750	28700	28700	28700	28700	82
554	20231024	103500	106436350	28750	28750	28750	28750	0
555	20231024	103400	106436350	28750	28850	28850	28750	489
556	20231024	103300	92353400	28850	28850	28850	28850	3
557	20231024	103200	92266850	28850	28850	28850	28850	4
558	20231024	103100	92151450	28850	28850	28850	28850	8
559	20231024	103000	91920650	28900	28900	28900	28900	5
560	20231024	102900	91776150	28900	28900	28900	28900	5
561	20231024	102800	91631650	28900	28850	28900	28850	17
562	20231024	102700	91141100	28850	28850	28850	28850	0
563	20231024	102600	91141100	28850	28850	28850	28850	0
564	20231024	102500	91141100	28850	28900	28900	28850	93
565	20231024	102400	88458000	28950	28950	28950	28950	0
566	20231024	102300	88458000	28950	28950	28950	28950	0
567	20231024	102200	88458000	28950	28950	28950	28950	0
568	20231024	102100	88458000	28950	29000	29000	28950	79
569	20231024	102000	86168800	29050	29050	29050	29050	0
570	20231024	101900	86168800	29050	29050	29050	29050	20
571	20231024	101800	85587800	29000	29000	29000	29000	1
572	20231024	101700	85558800	29000	29000	29000	29000	0
573	20231024	101600	85558800	29000	29000	29000	29000	0
574	20231024	101500	85558800	29000	29000	29000	29000	40
575	20231024	101400	84398800	29000	29000	29000	29000	0
576	20231024	101300	84398800	29000	29000	29000	29000	0
577	20231024	101200	84398800	29000	28950	29000	28950	93
578	20231024	101100	81702500	28900	28900	28900	28900	0
579	20231024	101000	81702500	28900	28900	28900	28900	0
580	20231024	100900	81702500	28900	28900	28900	28900	72
581	20231024	100800	79621700	28900	28900	28900	28900	2
582	20231024	100700	79563900	28900	28900	28900	28900	2
583	20231024	100600	79506100	28800	28800	28800	28800	0
584	20231024	100500	79506100	28800	28800	28800	28800	0
585	20231024	100400	79506100	28800	28800	28800	28800	0
586	20231024	100300	79506100	28800	28900	28900	28800	131
587	20231024	100200	75725950	28950	28950	28950	28950	0
588	20231024	100100	75725950	28950	28950	28950	28950	0
589	20231024	100000	75725950	28950	28950	28950	28950	0
590	20231024	095900	75725950	28950	28950	28950	28950	7
591	20231024	095800	75523300	29000	29050	29050	29000	421
592	20231024	095700	63314250	29100	29100	29100	29100	0
593	20231024	095600	63314250	29100	29100	29100	29100	0
594	20231024	095500	63314250	29100	29100	29100	29100	0
595	20231024	095400	63314250	29100	29100	29100	29100	20
596	20231024	095300	62732250	29050	29050	29050	29050	41
597	20231024	095200	61541200	29050	29050	29050	29050	0
598	20231024	095100	61541200	29050	29050	29050	29050	3
599	20231024	095000	61454050	29150	29300	29300	29150	3
600	20231024	094900	61366300	29100	29100	29100	29100	90
601	20231024	094800	58747300	29150	29200	29200	29150	76
602	20231024	094700	56529350	29250	29250	29250	29250	0
603	20231024	094600	56529350	29250	29250	29250	29250	0
604	20231024	094500	56529350	29250	29250	29250	29250	0
605	20231024	094400	56529350	29250	29250	29250	29250	0
606	20231024	094300	56529350	29250	29250	29250	29250	0
607	20231024	094200	56529350	29250	29250	29250	29250	0
608	20231024	094100	56529350	29250	29250	29250	29250	0
609	20231024	094000	56529350	29250	29250	29250	29250	0
610	20231024	093900	56529350	29250	29250	29250	29250	0
611	20231024	093800	56529350	29250	29250	29250	29250	0
612	20231024	093700	56529350	29250	29250	29250	29250	0
613	20231024	093600	56529350	29250	29250	29250	29250	0
614	20231024	093500	56529350	29250	29250	29250	29250	39
615	20231024	093400	55388600	29350	29350	29350	29350	0
616	20231024	093300	55388600	29350	29350	29350	29350	0
617	20231024	093200	55388600	29350	29350	29350	29350	0
618	20231024	093100	55388600	29350	29350	29350	29350	0
619	20231024	093000	55388600	29350	29350	29350	29350	0
620	20231024	092900	55388600	29350	29350	29350	29350	0
621	20231024	092800	55388600	29350	29350	29350	29350	4
622	20231024	092700	55271200	29250	29250	29250	29250	0
623	20231024	092600	55271200	29250	29250	29250	29250	0
624	20231024	092500	55271200	29250	29250	29250	29250	0
625	20231024	092400	55271200	29250	29250	29250	29250	1
626	20231024	092300	55241950	29250	29250	29250	29250	0
627	20231024	092200	55241950	29250	29250	29250	29250	0
628	20231024	092100	55241950	29250	29150	29250	29150	110
629	20231024	092000	52027950	29150	29150	29150	29150	94
630	20231024	091900	49287850	29050	29050	29050	29050	0
631	20231024	091800	49287850	29050	29200	29200	29050	131
632	20231024	091700	45475450	29300	29300	29300	29300	0
633	20231024	091600	45475450	29300	29300	29300	29300	0
634	20231024	091500	45475450	29300	29300	29300	29300	0
635	20231024	091400	45475450	29300	29350	29350	29300	90
636	20231024	091300	42834800	29400	29400	29400	29400	0
637	20231024	091200	42834800	29400	29400	29400	29400	0
638	20231024	091100	42834800	29400	29400	29400	29400	50
639	20231024	091000	41364800	29450	29500	29500	29450	51
640	20231024	090900	39862800	29500	29500	29500	29500	149
641	20231024	090800	35467300	29500	29500	29500	29500	250
642	20231024	090700	28092300	29500	29500	29500	29500	100
643	20231024	090600	25142300	29500	29500	29500	29500	337
644	20231024	090500	15200800	29500	29500	29500	29500	100
645	20231024	090400	12250800	29500	29450	29500	29450	182
646	20231024	090300	6881950	29350	29350	29350	29350	0
647	20231024	090200	6881950	29350	29200	29350	29200	90
648	20231024	090100	4246350	29150	29150	29150	29150	35
649	20231024	090000	3226100	29300	28800	29300	28800	112