KissMeData/009240/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	184900	1149519750	50300	50300	50300	50300	674
3	20231018	184800	1149519750	50300	50300	50300	50300	0
4	20231018	184700	1149519750	50300	50300	50300	50300	0
5	20231018	184600	1149519750	50300	50300	50300	50300	0
6	20231018	184500	1149519750	50300	50300	50300	50300	0
7	20231018	184400	1149519750	50300	50300	50300	50300	0
8	20231018	184300	1149519750	50300	50300	50300	50300	0
9	20231018	184200	1149519750	50300	50300	50300	50300	0
10	20231018	184100	1149519750	50300	50300	50300	50300	0
11	20231018	184000	1149519750	50300	50300	50300	50300	0
12	20231018	183900	1149519750	50300	50300	50300	50300	0
13	20231018	183800	1149519750	50300	50300	50300	50300	0
14	20231018	183700	1149519750	50300	50300	50300	50300	0
15	20231018	183600	1149519750	50300	50300	50300	50300	0
16	20231018	183500	1149519750	50300	50300	50300	50300	0
17	20231018	183400	1149519750	50300	50300	50300	50300	0
18	20231018	183300	1149519750	50300	50300	50300	50300	0
19	20231018	183200	1149519750	50300	50300	50300	50300	0
20	20231018	183100	1149519750	50300	50300	50300	50300	0
21	20231018	183000	1149519750	50300	50300	50300	50300	0
22	20231018	182900	1149519750	50300	50300	50300	50300	0
23	20231018	182800	1149519750	50300	50300	50300	50300	0
24	20231018	182700	1149519750	50300	50300	50300	50300	0
25	20231018	182600	1149519750	50300	50300	50300	50300	0
26	20231018	182500	1149519750	50300	50300	50300	50300	0
27	20231018	182400	1149519750	50300	50300	50300	50300	0
28	20231018	182300	1149519750	50300	50300	50300	50300	0
29	20231018	182200	1149519750	50300	50300	50300	50300	0
30	20231018	182100	1149519750	50300	50300	50300	50300	0
31	20231018	182000	1149519750	50300	50300	50300	50300	0
32	20231018	181900	1149519750	50300	50300	50300	50300	674
33	20231018	181800	1149519750	50300	50300	50300	50300	0
34	20231018	181700	1149519750	50300	50300	50300	50300	0
35	20231018	181600	1149519750	50300	50300	50300	50300	0
36	20231018	181500	1149519750	50300	50300	50300	50300	0
37	20231018	181400	1149519750	50300	50300	50300	50300	0
38	20231018	181300	1149519750	50300	50300	50300	50300	0
39	20231018	181200	1149519750	50300	50300	50300	50300	0
40	20231018	181100	1149519750	50300	50300	50300	50300	0
41	20231018	181000	1149519750	50300	50300	50300	50300	0
42	20231018	180900	1149519750	50300	50300	50300	50300	0
43	20231018	180800	1149519750	50300	50300	50300	50300	0
44	20231018	180700	1149519750	50300	50300	50300	50300	0
45	20231018	180600	1149519750	50300	50300	50300	50300	0
46	20231018	180500	1149519750	50300	50300	50300	50300	0
47	20231018	180400	1149519750	50300	50300	50300	50300	0
48	20231018	180300	1149519750	50300	50300	50300	50300	0
49	20231018	180200	1149519750	50300	50300	50300	50300	0
50	20231018	180100	1149519750	50300	50300	50300	50300	0
51	20231018	180000	1149519750	50300	50300	50300	50300	0
52	20231018	175900	1149519750	50300	50300	50300	50300	0
53	20231018	175800	1149519750	50300	50300	50300	50300	0
54	20231018	175700	1149519750	50300	50300	50300	50300	0
55	20231018	175600	1149519750	50300	50300	50300	50300	0
56	20231018	175500	1149519750	50300	50300	50300	50300	0
57	20231018	175400	1149519750	50300	50300	50300	50300	0
58	20231018	175300	1149519750	50300	50300	50300	50300	0
59	20231018	175200	1149519750	50300	50300	50300	50300	0
60	20231018	175100	1149519750	50300	50300	50300	50300	0
61	20231018	175000	1149519750	50300	50300	50300	50300	0
62	20231018	174900	1149519750	50300	50300	50300	50300	674
63	20231018	174800	1149519750	50300	50300	50300	50300	0
64	20231018	174700	1149519750	50300	50300	50300	50300	0
65	20231018	174600	1149519750	50300	50300	50300	50300	0
66	20231018	174500	1149519750	50300	50300	50300	50300	0
67	20231018	174400	1149519750	50300	50300	50300	50300	0
68	20231018	174300	1149519750	50300	50300	50300	50300	0
69	20231018	174200	1149519750	50300	50300	50300	50300	0
70	20231018	174100	1149519750	50300	50300	50300	50300	0
71	20231018	174000	1149519750	50300	50300	50300	50300	0
72	20231018	173900	1149519750	50300	50300	50300	50300	0
73	20231018	173800	1149519750	50300	50300	50300	50300	0
74	20231018	173700	1149519750	50300	50300	50300	50300	0
75	20231018	173600	1149519750	50300	50300	50300	50300	0
76	20231018	173500	1149519750	50300	50300	50300	50300	0
77	20231018	173400	1149519750	50300	50300	50300	50300	0
78	20231018	173300	1149519750	50300	50300	50300	50300	0
79	20231018	173200	1149519750	50300	50300	50300	50300	0
80	20231018	173100	1149519750	50300	50300	50300	50300	0
81	20231018	173000	1149519750	50300	50300	50300	50300	0
82	20231018	172900	1149519750	50300	50300	50300	50300	0
83	20231018	172800	1149519750	50300	50300	50300	50300	0
84	20231018	172700	1149519750	50300	50300	50300	50300	0
85	20231018	172600	1149519750	50300	50300	50300	50300	0
86	20231018	172500	1149519750	50300	50300	50300	50300	0
87	20231018	172400	1149519750	50300	50300	50300	50300	0
88	20231018	172300	1149519750	50300	50300	50300	50300	0
89	20231018	172200	1149519750	50300	50300	50300	50300	0
90	20231018	172100	1149519750	50300	50300	50300	50300	0
91	20231018	172000	1149519750	50300	50300	50300	50300	0
92	20231018	171900	1149519750	50300	50300	50300	50300	674
93	20231018	171800	1149519750	50300	50300	50300	50300	0
94	20231018	171700	1149519750	50300	50300	50300	50300	0
95	20231018	171600	1149519750	50300	50300	50300	50300	0
96	20231018	171500	1149519750	50300	50300	50300	50300	0
97	20231018	171400	1149519750	50300	50300	50300	50300	0
98	20231018	171300	1149519750	50300	50300	50300	50300	0
99	20231018	171200	1149519750	50300	50300	50300	50300	0
100	20231018	171100	1149519750	50300	50300	50300	50300	0
101	20231018	171000	1149519750	50300	50300	50300	50300	0
102	20231018	170900	1149519750	50300	50300	50300	50300	0
103	20231018	170800	1149519750	50300	50300	50300	50300	0
104	20231018	170700	1149519750	50300	50300	50300	50300	0
105	20231018	170600	1149519750	50300	50300	50300	50300	0
106	20231018	170500	1149519750	50300	50300	50300	50300	0
107	20231018	170400	1149519750	50300	50300	50300	50300	0
108	20231018	170300	1149519750	50300	50300	50300	50300	0
109	20231018	170200	1149519750	50300	50300	50300	50300	0
110	20231018	170100	1149519750	50300	50300	50300	50300	0
111	20231018	170000	1149519750	50300	50300	50300	50300	0
112	20231018	165900	1149519750	50300	50300	50300	50300	0
113	20231018	165800	1149519750	50300	50300	50300	50300	0
114	20231018	165700	1149519750	50300	50300	50300	50300	0
115	20231018	165600	1149519750	50300	50300	50300	50300	0
116	20231018	165500	1149519750	50300	50300	50300	50300	0
117	20231018	165400	1149519750	50300	50300	50300	50300	0
118	20231018	165300	1149519750	50300	50300	50300	50300	0
119	20231018	165200	1149519750	50300	50300	50300	50300	0
120	20231018	165100	1149519750	50300	50300	50300	50300	0
121	20231018	165000	1149519750	50300	50300	50300	50300	0
122	20231018	164900	1149519750	50300	50300	50300	50300	674
123	20231018	164800	1149519750	50300	50300	50300	50300	0
124	20231018	164700	1149519750	50300	50300	50300	50300	0
125	20231018	164600	1149519750	50300	50300	50300	50300	0
126	20231018	164500	1149519750	50300	50300	50300	50300	0
127	20231018	164400	1149519750	50300	50300	50300	50300	0
128	20231018	164300	1149519750	50300	50300	50300	50300	0
129	20231018	164200	1149519750	50300	50300	50300	50300	0
130	20231018	164100	1149519750	50300	50300	50300	50300	0
131	20231018	164000	1149519750	50300	50300	50300	50300	0
132	20231018	163900	1149519750	50300	50300	50300	50300	0
133	20231018	163800	1149519750	50300	50300	50300	50300	0
134	20231018	163700	1149519750	50300	50300	50300	50300	0
135	20231018	163600	1149519750	50300	50300	50300	50300	0
136	20231018	163500	1149519750	50300	50300	50300	50300	0
137	20231018	163400	1149519750	50300	50300	50300	50300	0
138	20231018	163300	1149519750	50300	50300	50300	50300	0
139	20231018	163200	1149519750	50300	50300	50300	50300	0
140	20231018	163100	1149519750	50300	50300	50300	50300	0
141	20231018	163000	1149519750	50300	50300	50300	50300	0
142	20231018	162900	1149519750	50300	50300	50300	50300	0
143	20231018	162800	1149519750	50300	50300	50300	50300	0
144	20231018	162700	1149519750	50300	50300	50300	50300	0
145	20231018	162600	1149519750	50300	50300	50300	50300	0
146	20231018	162500	1149519750	50300	50300	50300	50300	0
147	20231018	162400	1149519750	50300	50300	50300	50300	0
148	20231018	162300	1149519750	50300	50300	50300	50300	0
149	20231018	162200	1149519750	50300	50300	50300	50300	0
150	20231018	162100	1149519750	50300	50300	50300	50300	0
151	20231018	162000	1149519750	50300	50300	50300	50300	0
152	20231018	161900	1149519750	50300	50300	50300	50300	674
153	20231018	161800	1149519750	50300	50300	50300	50300	0
154	20231018	161700	1149519750	50300	50300	50300	50300	0
155	20231018	161600	1149519750	50300	50300	50300	50300	0
156	20231018	161500	1149519750	50300	50300	50300	50300	0
157	20231018	161400	1149519750	50300	50300	50300	50300	0
158	20231018	161300	1149519750	50300	50300	50300	50300	0
159	20231018	161200	1149519750	50300	50300	50300	50300	0
160	20231018	161100	1149519750	50300	50300	50300	50300	0
161	20231018	161000	1149519750	50300	50300	50300	50300	0
162	20231018	160900	1149519750	50300	50300	50300	50300	0
163	20231018	160800	1149519750	50300	50300	50300	50300	0
164	20231018	160700	1149519750	50300	50300	50300	50300	0
165	20231018	160600	1149519750	50300	50300	50300	50300	0
166	20231018	160500	1149519750	50300	50300	50300	50300	0
167	20231018	160400	1149519750	50300	50300	50300	50300	0
168	20231018	160300	1149519750	50300	50300	50300	50300	0
169	20231018	160200	1149519750	50300	50300	50300	50300	0
170	20231018	160100	1149519750	50300	50300	50300	50300	0
171	20231018	160000	1149519750	50300	50300	50300	50300	0
172	20231018	155900	1149519750	50300	50300	50300	50300	0
173	20231018	155800	1149519750	50300	50300	50300	50300	0
174	20231018	155700	1149519750	50300	50300	50300	50300	0
175	20231018	155600	1149519750	50300	50300	50300	50300	0
176	20231018	155500	1149519750	50300	50300	50300	50300	0
177	20231018	155400	1149519750	50300	50300	50300	50300	0
178	20231018	155300	1149519750	50300	50300	50300	50300	0
179	20231018	155200	1149519750	50300	50300	50300	50300	0
180	20231018	155100	1149519750	50300	50300	50300	50300	0
181	20231018	155000	1149519750	50300	50300	50300	50300	0
182	20231018	154900	1149519750	50300	50300	50300	50300	674
183	20231018	154800	1149519750	50300	50300	50300	50300	0
184	20231018	154700	1149519750	50300	50300	50300	50300	0
185	20231018	154600	1149519750	50300	50300	50300	50300	0
186	20231018	154500	1149519750	50300	50300	50300	50300	0
187	20231018	154400	1149519750	50300	50300	50300	50300	0
188	20231018	154300	1149519750	50300	50300	50300	50300	0
189	20231018	154200	1149519750	50300	50300	50300	50300	0
190	20231018	154100	1149519750	50300	50300	50300	50300	0
191	20231018	154000	1149519750	50300	50300	50300	50300	0
192	20231018	153900	1149519750	50300	50300	50300	50300	0
193	20231018	153800	1149519750	50300	50300	50300	50300	0
194	20231018	153700	1149519750	50300	50300	50300	50300	0
195	20231018	153600	1149519750	50300	50300	50300	50300	0
196	20231018	153500	1149519750	50300	50300	50300	50300	0
197	20231018	153400	1149519750	50300	50300	50300	50300	0
198	20231018	153300	1149519750	50300	50300	50300	50300	0
199	20231018	153200	1149519750	50300	50300	50300	50300	0
200	20231018	153100	1149519750	50300	50300	50300	50300	0
201	20231018	153000	1149519750	50300	50300	50300	50300	674
202	20231018	152900	1115617550	50700	50700	50700	50700	0
203	20231018	152800	1115617550	50700	50700	50700	50700	0
204	20231018	152700	1115617550	50700	50700	50700	50700	0
205	20231018	152600	1115617550	50700	50700	50700	50700	0
206	20231018	152500	1115617550	50700	50700	50700	50700	0
207	20231018	152400	1115617550	50700	50700	50700	50700	0
208	20231018	152300	1115617550	50700	50700	50700	50700	0
209	20231018	152200	1115617550	50700	50700	50700	50700	0
210	20231018	152100	1115617550	50700	50700	50700	50700	0
211	20231018	152000	1115617550	50700	50700	50700	50700	0
212	20231018	151900	1115617550	50700	50400	50700	50400	523
213	20231018	151800	1089232250	50400	50300	50400	50300	88
214	20231018	151700	1084803850	50400	50200	50400	50200	42
215	20231018	151600	1082693250	50400	50400	50400	50400	0
216	20231018	151500	1082693250	50400	50200	50400	50200	49
217	20231018	151400	1080231250	50300	50300	50300	50300	77
218	20231018	151300	1076358150	50300	50300	50300	50300	28
219	20231018	151200	1074949750	50300	50300	50300	50300	12
220	20231018	151100	1074346150	50300	50300	50300	50300	26
221	20231018	151000	1073038350	50300	50300	50300	50300	0
222	20231018	150900	1073038350	50300	50300	50300	50300	38
223	20231018	150800	1071126950	50400	50200	50400	50200	65
224	20231018	150700	1067854850	50200	50200	50200	50100	44
225	20231018	150600	1065648650	50200	50300	50400	50200	39
226	20231018	150500	1063686150	50200	50200	50200	50200	163
227	20231018	150400	1055503550	50300	50300	50300	50300	0
228	20231018	150300	1055503550	50300	50100	50300	50000	56
229	20231018	150200	1052697850	50200	50200	50200	50200	91
230	20231018	150100	1048129650	50200	50200	50200	50200	28
231	20231018	150000	1046724050	50300	50200	50300	50200	186
232	20231018	145900	1037374250	50100	50100	50100	50100	77
233	20231018	145800	1033516550	50100	50100	50100	50100	123
234	20231018	145700	1027354250	50100	50100	50100	50100	70
235	20231018	145600	1023847250	50100	50100	50200	50100	119
236	20231018	145500	1017883750	50100	50100	50100	50100	89
237	20231018	145400	1013424850	50200	50000	50200	50000	181
238	20231018	145300	1004360950	50000	50000	50000	50000	79
239	20231018	145200	1000410950	50000	50100	50200	50000	163
240	20231018	145100	992248150	50200	50000	50200	50000	60
241	20231018	145000	989246050	50200	49950	50300	49950	155
242	20231018	144900	981491500	50000	50100	50100	49950	175
243	20231018	144800	972737150	50100	50100	50200	50100	113
244	20231018	144700	967075250	50100	50100	50100	50100	78
245	20231018	144600	963167450	50100	50000	50100	50000	163
246	20231018	144500	955003550	50000	50000	50000	50000	101
247	20231018	144400	949953550	50100	50000	50100	50000	183
248	20231018	144300	940795350	50100	50100	50100	50100	139
249	20231018	144200	933831450	50100	50100	50200	50100	193
250	20231018	144100	924161850	50100	50100	50200	50100	79
251	20231018	144000	920203850	50200	50100	50200	50100	97
252	20231018	143900	915343950	50100	50100	50200	50100	97
253	20231018	143800	910484150	50200	50100	50200	50100	105
254	20231018	143700	905223450	50200	50100	50200	50100	103
255	20231018	143600	900062750	50200	50100	50200	50100	99
256	20231018	143500	895102550	50200	50100	50200	50100	103
257	20231018	143400	889942050	50200	50100	50200	50100	73
258	20231018	143300	886284550	50100	50100	50200	50100	124
259	20231018	143200	880071950	50200	50100	50200	50100	122
260	20231018	143100	873958650	50100	50100	50100	50100	95
261	20231018	143000	869199150	50100	50200	50300	50100	99
262	20231018	142900	864233650	50300	50100	50300	50100	84
263	20231018	142800	860019550	50200	50100	50200	50100	73
264	20231018	142700	856355350	50200	50200	50200	50200	65
265	20231018	142600	853092350	50200	50200	50200	50200	4
266	20231018	142500	852891550	50200	50200	50200	50200	37
267	20231018	142400	851034150	50200	50200	50200	50200	18
268	20231018	142300	850130550	50200	50200	50200	50200	32
269	20231018	142200	848524150	50200	50200	50200	50200	4
270	20231018	142100	848323350	50200	50200	50200	50200	34
271	20231018	142000	846616550	50200	50200	50200	50200	30
272	20231018	141900	845110550	50200	50200	50200	50200	27
273	20231018	141800	843755150	50200	50200	50200	50200	31
274	20231018	141700	842198950	50300	50200	50300	50200	5
275	20231018	141600	841947850	50200	50200	50200	50200	33
276	20231018	141500	840291250	50200	50200	50200	50200	5
277	20231018	141400	840040250	50200	50200	50200	50200	70
278	20231018	141300	836526250	50200	50200	50200	50200	4
279	20231018	141200	836325450	50200	50200	50200	50200	32
280	20231018	141100	834719050	50200	50200	50200	50200	0
281	20231018	141000	834719050	50200	50300	50300	50200	39
282	20231018	140900	832760350	50200	50400	50400	50200	26
283	20231018	140800	831452450	50300	50300	50300	50300	32
284	20231018	140700	829842850	50300	50300	50300	50300	0
285	20231018	140600	829842850	50300	50200	50300	50200	63
286	20231018	140500	826674450	50200	50200	50200	50200	4
287	20231018	140400	826473650	50200	50400	50400	50100	317
288	20231018	140300	810557150	50500	50100	50500	50100	40
289	20231018	140200	808549950	50000	50200	50200	50000	477
290	20231018	140100	784614250	50200	50200	50200	50200	4
291	20231018	140000	784413450	50200	50200	50200	50200	62
292	20231018	135900	781301050	50200	50200	50200	50200	19
293	20231018	135800	780347250	50200	50200	50200	50200	31
294	20231018	135700	778791050	50200	50200	50200	50200	32
295	20231018	135600	777184650	50300	50200	50300	50200	14
296	20231018	135500	776480950	50200	50200	50200	50200	26
297	20231018	135400	775175750	50300	50300	50300	50300	65
298	20231018	135300	771906250	50200	50200	50200	50200	30
299	20231018	135200	770400250	50300	50300	50300	50300	23
300	20231018	135100	769243350	50200	50200	50200	50200	32
301	20231018	135000	767636950	50200	50200	50200	50200	4
302	20231018	134900	767436150	50300	50200	50300	50200	59
303	20231018	134800	764471750	50200	50200	50200	50200	4
304	20231018	134700	764270950	50200	50200	50200	50200	25
305	20231018	134600	763015950	50200	50200	50200	50200	5
306	20231018	134500	762764950	50300	50100	50300	50100	351
307	20231018	134400	745125650	50100	50100	50100	50100	7
308	20231018	134300	744774950	50100	50100	50100	50100	31
309	20231018	134200	743221850	50100	50100	50100	50100	5
310	20231018	134100	742971350	50200	50200	50200	50100	40
311	20231018	134000	740966050	50200	50200	50200	50200	4
312	20231018	133900	740765250	50200	50200	50200	50200	31
313	20231018	133800	739209050	50200	50200	50200	50200	30
314	20231018	133700	737703050	50200	50200	50200	50200	25
315	20231018	133600	736448050	50200	50200	50200	50200	28
316	20231018	133500	735042450	50200	50200	50200	50200	4
317	20231018	133400	734841650	50200	50200	50200	50200	28
318	20231018	133300	733436050	50300	50200	50300	50200	21
319	20231018	133200	732380250	50200	50200	50200	50200	26
320	20231018	133100	731075050	50300	50300	50300	50300	0
321	20231018	133000	731075050	50300	50300	50400	50300	146
322	20231018	132900	723731150	50300	50400	50400	50300	179
323	20231018	132800	714723450	50400	50000	50400	50000	693
324	20231018	132700	679933550	50000	50000	50000	50000	4
325	20231018	132600	679733550	50100	50000	50100	50000	77
326	20231018	132500	675882550	50000	50000	50000	50000	6
327	20231018	132400	675582550	50000	50000	50000	50000	26
328	20231018	132300	674282550	50200	50100	50200	50000	37
329	20231018	132200	672430950	50000	50000	50000	50000	33
330	20231018	132100	670780950	50000	50100	50100	50000	11
331	20231018	132000	670230050	50100	50000	50100	50000	44
332	20231018	131900	668028650	50000	50000	50000	50000	8
333	20231018	131800	667628650	50000	50000	50000	50000	32
334	20231018	131700	666028650	50100	50000	50100	50000	191
335	20231018	131600	656470850	50000	50000	50000	50000	0
336	20231018	131500	656470850	50000	50000	50000	50000	32
337	20231018	131400	654870850	50000	50000	50000	50000	4
338	20231018	131300	654670850	50000	50100	50100	50000	43
339	20231018	131200	652519650	50100	50100	50100	50000	86
340	20231018	131100	648211450	50000	50000	50000	49950	59
341	20231018	131000	645261750	50000	50000	50000	50000	5
342	20231018	130900	645011750	50000	50000	50000	50000	32
343	20231018	130800	643411750	50000	50000	50000	50000	0
344	20231018	130700	643411750	50000	50000	50000	50000	33
345	20231018	130600	641761750	50000	50000	50000	50000	6
346	20231018	130500	641461750	50000	50000	50000	50000	32
347	20231018	130400	639861750	50000	50000	50000	50000	6
348	20231018	130300	639561750	50000	49950	50100	49950	382
349	20231018	130200	620471600	49900	49900	49900	49900	8
350	20231018	130100	620072400	49850	49900	49900	49800	36
351	20231018	130000	618278450	49900	49900	49900	49900	13
352	20231018	125900	617629750	49750	49850	49850	49750	358
353	20231018	125800	599786150	49800	49800	49800	49800	35
354	20231018	125700	598043150	49800	49800	49800	49800	5
355	20231018	125600	597794150	49800	49800	49800	49800	34
356	20231018	125500	596100950	49800	49800	49800	49800	5
357	20231018	125400	595851950	49800	49850	49850	49800	48
358	20231018	125300	593460700	49800	49800	49800	49800	5
359	20231018	125200	593211700	49800	49750	49800	49700	427
360	20231018	125100	571950200	49750	49700	49750	49700	31
361	20231018	125000	570408000	49700	49750	49750	49700	23
362	20231018	124900	569264000	49750	49750	49750	49750	6
363	20231018	124800	568965500	49750	49700	49750	49700	34
364	20231018	124700	567275450	49750	49700	49750	49700	52
365	20231018	124600	564688650	49700	49700	49700	49700	31
366	20231018	124500	563147950	49700	49700	49700	49700	5
367	20231018	124400	562899450	49700	49700	49700	49700	28
368	20231018	124300	561507850	49700	49700	49700	49700	4
369	20231018	124200	561309050	49700	49750	49750	49700	37
370	20231018	124100	559469800	49700	49700	49700	49700	14
371	20231018	124000	558774000	49750	49750	49750	49700	56
372	20231018	123900	555989400	49750	49750	49750	49700	17
373	20231018	123800	555143850	49700	49700	49750	49700	59
374	20231018	123700	552210100	49750	49750	49750	49700	54
375	20231018	123600	549525050	49800	49800	49800	49800	10
376	20231018	123500	549027050	49800	49900	49900	49800	416
377	20231018	123400	528289250	49850	49850	49850	49850	4
378	20231018	123300	528089850	49850	49850	49900	49850	35
379	20231018	123200	526345050	49850	49850	49850	49850	4
380	20231018	123100	526145650	49850	49850	49850	49850	31
381	20231018	123000	524600300	49850	49850	49850	49850	6
382	20231018	122900	524301200	49850	49850	49850	49850	32
383	20231018	122800	522706000	49850	49850	49850	49850	1
384	20231018	122700	522656150	49850	49850	49850	49850	30
385	20231018	122600	521160650	49850	49900	49900	49850	7
386	20231018	122500	520811650	49850	49850	49850	49850	33
387	20231018	122400	519166600	49850	49850	49850	49850	4
388	20231018	122300	518967200	49850	49900	49900	49850	35
389	20231018	122200	517221950	49900	49850	49900	49850	14
390	20231018	122100	516523600	49850	49900	49900	49850	36
391	20231018	122000	514728600	49900	49900	49900	49900	3
392	20231018	121900	514578900	49850	49900	49900	49850	126
393	20231018	121800	508292800	49900	49900	49900	49900	31
394	20231018	121700	506745900	49900	49850	49900	49850	74
395	20231018	121600	503053550	49900	49700	49900	49650	51
396	20231018	121500	500517600	49700	49650	49700	49650	23
397	20231018	121400	499374750	49700	49700	49700	49650	62
398	20231018	121300	496293450	49700	49700	49750	49700	8
399	20231018	121200	495895800	49750	49750	49750	49700	28
400	20231018	121100	494504100	49700	49700	49750	49700	342
401	20231018	121000	477490650	49700	49700	49700	49650	32
402	20231018	120900	475900450	49650	49700	49700	49650	19
403	20231018	120800	474956350	49700	49700	49700	49650	35
404	20231018	120700	473218400	49650	49700	49700	49650	6
405	20231018	120600	472920450	49700	49700	49700	49650	37
406	20231018	120500	471083150	49700	49700	49700	49650	16
407	20231018	120400	470288000	49650	49700	49700	49650	31
408	20231018	120300	468748800	49650	49700	49700	49650	16
409	20231018	120200	467953900	49650	49650	49650	49650	33
410	20231018	120100	466315450	49650	49650	49700	49650	7
411	20231018	120000	465967850	49650	49650	49700	49650	31
412	20231018	115900	464428650	49700	49650	49700	49650	30
413	20231018	115800	462937850	49650	49650	49700	49650	39
414	20231018	115700	461001350	49650	49650	49650	49650	27
415	20231018	115600	459660800	49650	49700	49700	49650	5
416	20231018	115500	459412500	49700	49650	49700	49650	36
417	20231018	115400	457625000	49800	49750	49800	49750	5
418	20231018	115300	457376050	49750	49700	49750	49650	46
419	20231018	115200	455091200	49650	49650	49650	49650	0
420	20231018	115100	455091200	49650	49650	49650	49600	45
421	20231018	115000	452858400	49650	49600	49650	49600	193
422	20231018	114900	443276150	49650	49600	49650	49600	41
423	20231018	114800	441241750	49650	49600	49650	49600	32
424	20231018	114700	439653300	49600	49600	49650	49600	74
425	20231018	114600	435982800	49600	49600	49650	49600	16
426	20231018	114500	435188700	49650	49650	49650	49600	42
427	20231018	114400	433104950	49600	49600	49600	49600	5
428	20231018	114300	432856950	49600	49600	49600	49600	33
429	20231018	114200	431220150	49600	49600	49600	49600	4
430	20231018	114100	431021750	49600	49600	49600	49600	28
431	20231018	114000	429632950	49600	49600	49600	49600	4
432	20231018	113900	429434550	49600	49600	49600	49600	33
433	20231018	113800	427797750	49600	49600	49600	49600	32
434	20231018	113700	426210550	49600	49600	49600	49600	4
435	20231018	113600	426012150	49650	49600	49650	49600	36
436	20231018	113500	424226350	49600	49600	49650	49600	95
437	20231018	113400	419509850	49600	49600	49600	49600	31
438	20231018	113300	417972250	49600	49600	49600	49600	2
439	20231018	113200	417873050	49600	49600	49600	49600	33
440	20231018	113100	416236250	49600	49600	49600	49600	4
441	20231018	113000	416037850	49600	49650	49650	49600	42
442	20231018	112900	413954150	49650	49600	49650	49600	6
443	20231018	112800	413656500	49600	49650	49650	49600	34
444	20231018	112700	411970050	49650	49600	49650	49600	5
445	20231018	112600	411722000	49600	49600	49650	49600	31
446	20231018	112500	410184350	49600	49600	49600	49600	1
447	20231018	112400	410134750	49600	49600	49600	49600	34
448	20231018	112300	408448350	49650	49600	49650	49600	5
449	20231018	112200	408200300	49600	49600	49600	49600	29
450	20231018	112100	406761900	49600	49600	49650	49600	7
451	20231018	112000	406414650	49600	49600	49650	49600	35
452	20231018	111900	404678600	49650	49600	49650	49600	5
453	20231018	111800	404430550	49600	49600	49650	49600	33
454	20231018	111700	402793700	49600	49600	49600	49600	27
455	20231018	111600	401454500	49600	49650	49650	49600	81
456	20231018	111500	397433050	49600	49650	49650	49600	19
457	20231018	111400	396489950	49650	49650	49650	49650	28
458	20231018	111300	395099750	49650	49650	49650	49650	34
459	20231018	111200	393411650	49700	49650	49700	49650	5
460	20231018	111100	393163350	49700	49650	49700	49650	32
461	20231018	111000	391574300	49700	49700	49700	49700	0
462	20231018	110900	391574300	49700	49700	49700	49700	28
463	20231018	110800	390182700	49850	49850	49850	49850	0
464	20231018	110700	390182700	49850	49750	49850	49650	61
465	20231018	110600	387148400	49800	49800	49800	49800	0
466	20231018	110500	387148400	49800	49700	49800	49650	44
467	20231018	110400	384961700	49700	49700	49700	49700	11
468	20231018	110300	384415000	49700	49650	49700	49650	41
469	20231018	110200	382377500	49700	49650	49700	49650	6
470	20231018	110100	382079550	49650	49700	49900	49650	114
471	20231018	110000	376409950	49650	49650	49650	49650	4
472	20231018	105900	376211350	49650	49650	49700	49650	32
473	20231018	105800	374622500	49650	49650	49700	49650	34
474	20231018	105700	372934250	49700	49700	49700	49700	4
475	20231018	105600	372735450	49700	49700	49700	49700	47
476	20231018	105500	370399550	49750	49700	49750	49700	96
477	20231018	105400	365628250	49700	49700	49750	49700	35
478	20231018	105300	363888650	49700	49700	49700	49700	0
479	20231018	105200	363888650	49700	49700	49700	49700	51
480	20231018	105100	361353950	49700	49700	49700	49700	5
481	20231018	105000	361105450	49750	49750	49750	49700	65
482	20231018	104900	357873450	49700	49700	49750	49700	72
483	20231018	104800	354292350	49700	49750	49750	49700	30
484	20231018	104700	352801300	49750	49700	49750	49700	10
485	20231018	104600	352304200	49700	49700	49700	49700	33
486	20231018	104500	350664100	49750	49750	49750	49750	20
487	20231018	104400	349669100	49700	49750	49750	49700	82
488	20231018	104300	345593200	49700	49700	49700	49700	4
489	20231018	104200	345394400	49700	49800	49800	49700	122
490	20231018	104100	339324800	49850	49800	49850	49800	5
491	20231018	104000	339075750	49800	49800	49850	49800	37
492	20231018	103900	337233100	49800	49900	49900	49800	101
493	20231018	103800	332202350	49850	49850	49850	49850	50
494	20231018	103700	329709850	49900	49900	49900	49850	1238
495	20231018	103600	267936000	49900	49900	49900	49900	4
496	20231018	103500	267736400	49900	49900	49900	49900	32
497	20231018	103400	266139600	49950	49900	49950	49900	9
498	20231018	103300	265690250	49900	49850	49900	49800	119
499	20231018	103200	259758950	49800	49800	49800	49800	4
500	20231018	103100	259559750	49800	49800	49800	49800	31
501	20231018	103000	258015950	49850	49850	49850	49850	19
502	20231018	102900	257068800	49850	49900	49900	49850	14
503	20231018	102800	256370400	49900	49900	49900	49900	5
504	20231018	102700	256120900	49900	49900	49900	49900	31
505	20231018	102600	254574000	49900	49900	49900	49900	4
506	20231018	102500	254374400	49900	49900	49900	49900	30
507	20231018	102400	252877400	49950	49950	49950	49950	0
508	20231018	102300	252877400	49950	49950	50000	49950	38
509	20231018	102200	250979250	49950	49950	49950	49950	0
510	20231018	102100	250979250	49950	49950	50000	49950	64
511	20231018	102000	247782050	49900	49900	49900	49800	80
512	20231018	101900	243792250	49900	49950	49950	49900	45
513	20231018	101800	241546500	49900	49950	49950	49900	10
514	20231018	101700	241047400	49950	49950	49950	49950	22
515	20231018	101600	239948500	49900	49850	49950	49850	40
516	20231018	101500	237953700	49900	49850	49900	49850	114
517	20231018	101400	232270050	49850	49900	50100	49850	389
518	20231018	101300	212823450	49900	49850	49900	49850	31
519	20231018	101200	211277050	49850	49850	49900	49850	159
520	20231018	101100	203344650	49850	49850	49850	49850	4
521	20231018	101000	203145250	49850	49850	49850	49850	30
522	20231018	100900	201649750	49900	50000	50000	49850	420
523	20231018	100800	180660800	50000	50000	50000	50000	30
524	20231018	100700	179160800	50000	50000	50000	50000	4
525	20231018	100600	178960800	50000	50000	50000	50000	29
526	20231018	100500	177510800	50000	50000	50000	50000	4
527	20231018	100400	177310800	50000	50000	50000	50000	35
528	20231018	100300	175560800	50100	50000	50100	50000	23
529	20231018	100200	174408900	50000	50000	50100	50000	78
530	20231018	100100	170508600	50000	50100	50100	50000	14
531	20231018	100000	169807600	50000	50000	50000	50000	32
532	20231018	095900	168207600	50000	50000	50000	50000	9
533	20231018	095800	167757600	50000	50100	50100	50000	232
534	20231018	095700	156154500	50100	50100	50100	50100	32
535	20231018	095600	154551300	50100	50200	50200	50100	5
536	20231018	095500	154300700	50200	50200	50200	50200	47
537	20231018	095400	151941300	50200	50200	50200	50200	16
538	20231018	095300	151138100	50300	50400	50400	50300	168
539	20231018	095200	142677700	50400	50400	50400	50400	46
540	20231018	095100	140359300	50400	50400	50400	50400	33
541	20231018	095000	138696100	50400	50400	50400	50400	0
542	20231018	094900	138696100	50400	50400	50400	50400	33
543	20231018	094800	137032900	50400	50400	50400	50400	10
544	20231018	094700	136528900	50300	50300	50300	50300	30
545	20231018	094600	135019900	50400	50400	50400	50400	24
546	20231018	094500	133810300	50300	50300	50400	50300	55
547	20231018	094400	131043700	50400	50200	50400	50200	93
548	20231018	094300	126366500	50200	50200	50200	50200	30
549	20231018	094200	124860500	50300	50200	50300	50200	33
550	20231018	094100	123203500	50200	50200	50200	50200	41
551	20231018	094000	121145300	50200	50200	50200	50200	23
552	20231018	093900	119990700	50300	50300	50300	50300	94
553	20231018	093800	115262500	50300	50400	50400	50300	24
554	20231018	093700	114054300	50500	50600	50600	50500	466
555	20231018	093600	90481200	50600	50600	50600	50600	66
556	20231018	093500	87141600	50600	50700	50700	50600	15
557	20231018	093400	86381500	50600	50700	50700	50600	29
558	20231018	093300	84914000	50600	50700	50700	50600	5
559	20231018	093200	84660900	50700	50600	50700	50600	28
560	20231018	093100	83243800	50700	50700	50700	50700	4
561	20231018	093000	83041000	50700	50700	50800	50700	51
562	20231018	092900	80455200	50700	50700	50700	50700	4
563	20231018	092800	80252400	50700	50800	50800	50700	36
564	20231018	092700	78426200	50800	50800	50800	50800	7
565	20231018	092600	78070600	50800	50800	50800	50800	28
566	20231018	092500	76648200	50800	50800	50800	50800	0
567	20231018	092400	76648200	50800	50500	50800	50500	313
568	20231018	092300	60759100	50600	50600	50600	50600	13
569	20231018	092200	60101300	50700	50700	50700	50700	16
570	20231018	092100	59290100	50700	50600	50700	50600	75
571	20231018	092000	55491100	50500	50500	50500	50500	26
572	20231018	091900	54178100	50500	50500	50500	50500	0
573	20231018	091800	54178100	50500	50600	50700	50500	53
574	20231018	091700	51498100	50700	50500	50700	50500	259
575	20231018	091600	38373000	50500	50600	50600	50500	9
576	20231018	091500	37918200	50600	50700	50700	50500	45
577	20231018	091400	35641400	50700	50600	50700	50600	50
578	20231018	091300	33109400	50500	50500	50500	50500	31
579	20231018	091200	31543900	50600	50600	50600	50600	39
580	20231018	091100	29570500	50600	50600	50600	50600	95
581	20231018	091000	24763500	50600	50600	50600	50600	0
582	20231018	090900	24763500	50600	50800	50800	50600	85
583	20231018	090800	20448200	50900	50900	50900	50900	4
584	20231018	090700	20244600	50900	50700	50900	50700	56
585	20231018	090600	17403300	50700	50800	50800	50700	58
586	20231018	090500	14458400	50800	50800	50800	50800	25
587	20231018	090400	13188400	50800	50800	50800	50800	36
588	20231018	090300	11359600	50600	50700	50700	50600	31
589	20231018	090200	9790700	50700	50600	50700	50600	23
590	20231018	090100	8625900	50800	51000	51000	50800	11
591	20231018	090000	8065700	51000	50200	51100	50200	160