KissMeData/354320/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	204800	2280317350	44750	44750	44750	44750	1428
3	20231026	204700	2280317350	44750	44750	44750	44750	0
4	20231026	204600	2280317350	44750	44750	44750	44750	0
5	20231026	204500	2280317350	44750	44750	44750	44750	0
6	20231026	204400	2280317350	44750	44750	44750	44750	0
7	20231026	204300	2280317350	44750	44750	44750	44750	0
8	20231026	204200	2280317350	44750	44750	44750	44750	0
9	20231026	204100	2280317350	44750	44750	44750	44750	0
10	20231026	204000	2280317350	44750	44750	44750	44750	0
11	20231026	203900	2280317350	44750	44750	44750	44750	0
12	20231026	203800	2280317350	44750	44750	44750	44750	0
13	20231026	203700	2280317350	44750	44750	44750	44750	0
14	20231026	203600	2280317350	44750	44750	44750	44750	0
15	20231026	203500	2280317350	44750	44750	44750	44750	0
16	20231026	203400	2280317350	44750	44750	44750	44750	0
17	20231026	203300	2280317350	44750	44750	44750	44750	0
18	20231026	203200	2280317350	44750	44750	44750	44750	0
19	20231026	203100	2280317350	44750	44750	44750	44750	0
20	20231026	203000	2280317350	44750	44750	44750	44750	0
21	20231026	202900	2280317350	44750	44750	44750	44750	0
22	20231026	202800	2280317350	44750	44750	44750	44750	0
23	20231026	202700	2280317350	44750	44750	44750	44750	0
24	20231026	202600	2280317350	44750	44750	44750	44750	0
25	20231026	202500	2280317350	44750	44750	44750	44750	0
26	20231026	202400	2280317350	44750	44750	44750	44750	0
27	20231026	202300	2280317350	44750	44750	44750	44750	0
28	20231026	202200	2280317350	44750	44750	44750	44750	0
29	20231026	202100	2280317350	44750	44750	44750	44750	0
30	20231026	202000	2280317350	44750	44750	44750	44750	0
31	20231026	201900	2280317350	44750	44750	44750	44750	0
32	20231026	201800	2280317350	44750	44750	44750	44750	1428
33	20231026	201700	2280317350	44750	44750	44750	44750	0
34	20231026	201600	2280317350	44750	44750	44750	44750	0
35	20231026	201500	2280317350	44750	44750	44750	44750	0
36	20231026	201400	2280317350	44750	44750	44750	44750	0
37	20231026	201300	2280317350	44750	44750	44750	44750	0
38	20231026	201200	2280317350	44750	44750	44750	44750	0
39	20231026	201100	2280317350	44750	44750	44750	44750	0
40	20231026	201000	2280317350	44750	44750	44750	44750	0
41	20231026	200900	2280317350	44750	44750	44750	44750	0
42	20231026	200800	2280317350	44750	44750	44750	44750	0
43	20231026	200700	2280317350	44750	44750	44750	44750	0
44	20231026	200600	2280317350	44750	44750	44750	44750	0
45	20231026	200500	2280317350	44750	44750	44750	44750	0
46	20231026	200400	2280317350	44750	44750	44750	44750	0
47	20231026	200300	2280317350	44750	44750	44750	44750	0
48	20231026	200200	2280317350	44750	44750	44750	44750	0
49	20231026	200100	2280317350	44750	44750	44750	44750	0
50	20231026	200000	2280317350	44750	44750	44750	44750	0
51	20231026	195900	2280317350	44750	44750	44750	44750	0
52	20231026	195800	2280317350	44750	44750	44750	44750	0
53	20231026	195700	2280317350	44750	44750	44750	44750	0
54	20231026	195600	2280317350	44750	44750	44750	44750	0
55	20231026	195500	2280317350	44750	44750	44750	44750	0
56	20231026	195400	2280317350	44750	44750	44750	44750	0
57	20231026	195300	2280317350	44750	44750	44750	44750	0
58	20231026	195200	2280317350	44750	44750	44750	44750	0
59	20231026	195100	2280317350	44750	44750	44750	44750	0
60	20231026	195000	2280317350	44750	44750	44750	44750	0
61	20231026	194900	2280317350	44750	44750	44750	44750	0
62	20231026	194800	2280317350	44750	44750	44750	44750	1428
63	20231026	194700	2280317350	44750	44750	44750	44750	0
64	20231026	194600	2280317350	44750	44750	44750	44750	0
65	20231026	194500	2280317350	44750	44750	44750	44750	0
66	20231026	194400	2280317350	44750	44750	44750	44750	0
67	20231026	194300	2280317350	44750	44750	44750	44750	0
68	20231026	194200	2280317350	44750	44750	44750	44750	0
69	20231026	194100	2280317350	44750	44750	44750	44750	0
70	20231026	194000	2280317350	44750	44750	44750	44750	0
71	20231026	193900	2280317350	44750	44750	44750	44750	0
72	20231026	193800	2280317350	44750	44750	44750	44750	0
73	20231026	193700	2280317350	44750	44750	44750	44750	0
74	20231026	193600	2280317350	44750	44750	44750	44750	0
75	20231026	193500	2280317350	44750	44750	44750	44750	0
76	20231026	193400	2280317350	44750	44750	44750	44750	0
77	20231026	193300	2280317350	44750	44750	44750	44750	0
78	20231026	193200	2280317350	44750	44750	44750	44750	0
79	20231026	193100	2280317350	44750	44750	44750	44750	0
80	20231026	193000	2280317350	44750	44750	44750	44750	0
81	20231026	192900	2280317350	44750	44750	44750	44750	0
82	20231026	192800	2280317350	44750	44750	44750	44750	0
83	20231026	192700	2280317350	44750	44750	44750	44750	0
84	20231026	192600	2280317350	44750	44750	44750	44750	0
85	20231026	192500	2280317350	44750	44750	44750	44750	0
86	20231026	192400	2280317350	44750	44750	44750	44750	0
87	20231026	192300	2280317350	44750	44750	44750	44750	0
88	20231026	192200	2280317350	44750	44750	44750	44750	0
89	20231026	192100	2280317350	44750	44750	44750	44750	0
90	20231026	192000	2280317350	44750	44750	44750	44750	0
91	20231026	191900	2280317350	44750	44750	44750	44750	0
92	20231026	191800	2280317350	44750	44750	44750	44750	1428
93	20231026	191700	2280317350	44750	44750	44750	44750	0
94	20231026	191600	2280317350	44750	44750	44750	44750	0
95	20231026	191500	2280317350	44750	44750	44750	44750	0
96	20231026	191400	2280317350	44750	44750	44750	44750	0
97	20231026	191300	2280317350	44750	44750	44750	44750	0
98	20231026	191200	2280317350	44750	44750	44750	44750	0
99	20231026	191100	2280317350	44750	44750	44750	44750	0
100	20231026	191000	2280317350	44750	44750	44750	44750	0
101	20231026	190900	2280317350	44750	44750	44750	44750	0
102	20231026	190800	2280317350	44750	44750	44750	44750	0
103	20231026	190700	2280317350	44750	44750	44750	44750	0
104	20231026	190600	2280317350	44750	44750	44750	44750	0
105	20231026	190500	2280317350	44750	44750	44750	44750	0
106	20231026	190400	2280317350	44750	44750	44750	44750	0
107	20231026	190300	2280317350	44750	44750	44750	44750	0
108	20231026	190200	2280317350	44750	44750	44750	44750	0
109	20231026	190100	2280317350	44750	44750	44750	44750	0
110	20231026	190000	2280317350	44750	44750	44750	44750	0
111	20231026	185900	2280317350	44750	44750	44750	44750	0
112	20231026	185800	2280317350	44750	44750	44750	44750	0
113	20231026	185700	2280317350	44750	44750	44750	44750	0
114	20231026	185600	2280317350	44750	44750	44750	44750	0
115	20231026	185500	2280317350	44750	44750	44750	44750	0
116	20231026	185400	2280317350	44750	44750	44750	44750	0
117	20231026	185300	2280317350	44750	44750	44750	44750	0
118	20231026	185200	2280317350	44750	44750	44750	44750	0
119	20231026	185100	2280317350	44750	44750	44750	44750	0
120	20231026	185000	2280317350	44750	44750	44750	44750	0
121	20231026	184900	2280317350	44750	44750	44750	44750	0
122	20231026	184800	2280317350	44750	44750	44750	44750	1428
123	20231026	184700	2280317350	44750	44750	44750	44750	0
124	20231026	184600	2280317350	44750	44750	44750	44750	0
125	20231026	184500	2280317350	44750	44750	44750	44750	0
126	20231026	184400	2280317350	44750	44750	44750	44750	0
127	20231026	184300	2280317350	44750	44750	44750	44750	0
128	20231026	184200	2280317350	44750	44750	44750	44750	0
129	20231026	184100	2280317350	44750	44750	44750	44750	0
130	20231026	184000	2280317350	44750	44750	44750	44750	0
131	20231026	183900	2280317350	44750	44750	44750	44750	0
132	20231026	183800	2280317350	44750	44750	44750	44750	0
133	20231026	183700	2280317350	44750	44750	44750	44750	0
134	20231026	183600	2280317350	44750	44750	44750	44750	0
135	20231026	183500	2280317350	44750	44750	44750	44750	0
136	20231026	183400	2280317350	44750	44750	44750	44750	0
137	20231026	183300	2280317350	44750	44750	44750	44750	0
138	20231026	183200	2280317350	44750	44750	44750	44750	0
139	20231026	183100	2280317350	44750	44750	44750	44750	0
140	20231026	183000	2280317350	44750	44750	44750	44750	0
141	20231026	182900	2280317350	44750	44750	44750	44750	0
142	20231026	182800	2280317350	44750	44750	44750	44750	0
143	20231026	182700	2280317350	44750	44750	44750	44750	0
144	20231026	182600	2280317350	44750	44750	44750	44750	0
145	20231026	182500	2280317350	44750	44750	44750	44750	0
146	20231026	182400	2280317350	44750	44750	44750	44750	0
147	20231026	182300	2280317350	44750	44750	44750	44750	0
148	20231026	182200	2280317350	44750	44750	44750	44750	0
149	20231026	182100	2280317350	44750	44750	44750	44750	0
150	20231026	182000	2280317350	44750	44750	44750	44750	0
151	20231026	181900	2280317350	44750	44750	44750	44750	0
152	20231026	181800	2280317350	44750	44750	44750	44750	1428
153	20231026	181700	2280317350	44750	44750	44750	44750	0
154	20231026	181600	2280317350	44750	44750	44750	44750	0
155	20231026	181500	2280317350	44750	44750	44750	44750	0
156	20231026	181400	2280317350	44750	44750	44750	44750	0
157	20231026	181300	2280317350	44750	44750	44750	44750	0
158	20231026	181200	2280317350	44750	44750	44750	44750	0
159	20231026	181100	2280317350	44750	44750	44750	44750	0
160	20231026	181000	2280317350	44750	44750	44750	44750	0
161	20231026	180900	2280317350	44750	44750	44750	44750	0
162	20231026	180800	2280317350	44750	44750	44750	44750	0
163	20231026	180700	2280317350	44750	44750	44750	44750	0
164	20231026	180600	2280317350	44750	44750	44750	44750	0
165	20231026	180500	2280317350	44750	44750	44750	44750	0
166	20231026	180400	2280317350	44750	44750	44750	44750	0
167	20231026	180300	2280317350	44750	44750	44750	44750	0
168	20231026	180200	2280317350	44750	44750	44750	44750	0
169	20231026	180100	2280317350	44750	44750	44750	44750	0
170	20231026	180000	2280317350	44750	44750	44750	44750	0
171	20231026	175900	2280317350	44750	44750	44750	44750	0
172	20231026	175800	2280317350	44750	44750	44750	44750	0
173	20231026	175700	2280317350	44750	44750	44750	44750	0
174	20231026	175600	2280317350	44750	44750	44750	44750	0
175	20231026	175500	2280317350	44750	44750	44750	44750	0
176	20231026	175400	2280317350	44750	44750	44750	44750	0
177	20231026	175300	2280317350	44750	44750	44750	44750	0
178	20231026	175200	2280317350	44750	44750	44750	44750	0
179	20231026	175100	2280317350	44750	44750	44750	44750	0
180	20231026	175000	2280317350	44750	44750	44750	44750	0
181	20231026	174900	2280317350	44750	44750	44750	44750	0
182	20231026	174800	2280317350	44750	44750	44750	44750	1428
183	20231026	174700	2280317350	44750	44750	44750	44750	0
184	20231026	174600	2280317350	44750	44750	44750	44750	0
185	20231026	174500	2280317350	44750	44750	44750	44750	0
186	20231026	174400	2280317350	44750	44750	44750	44750	0
187	20231026	174300	2280317350	44750	44750	44750	44750	0
188	20231026	174200	2280317350	44750	44750	44750	44750	0
189	20231026	174100	2280317350	44750	44750	44750	44750	0
190	20231026	174000	2280317350	44750	44750	44750	44750	0
191	20231026	173900	2280317350	44750	44750	44750	44750	0
192	20231026	173800	2280317350	44750	44750	44750	44750	0
193	20231026	173700	2280317350	44750	44750	44750	44750	0
194	20231026	173600	2280317350	44750	44750	44750	44750	0
195	20231026	173500	2280317350	44750	44750	44750	44750	0
196	20231026	173400	2280317350	44750	44750	44750	44750	0
197	20231026	173300	2280317350	44750	44750	44750	44750	0
198	20231026	173200	2280317350	44750	44750	44750	44750	0
199	20231026	173100	2280317350	44750	44750	44750	44750	0
200	20231026	173000	2280317350	44750	44750	44750	44750	0
201	20231026	172900	2280317350	44750	44750	44750	44750	0
202	20231026	172800	2280317350	44750	44750	44750	44750	0
203	20231026	172700	2280317350	44750	44750	44750	44750	0
204	20231026	172600	2280317350	44750	44750	44750	44750	0
205	20231026	172500	2280317350	44750	44750	44750	44750	0
206	20231026	172400	2280317350	44750	44750	44750	44750	0
207	20231026	172300	2280317350	44750	44750	44750	44750	0
208	20231026	172200	2280317350	44750	44750	44750	44750	0
209	20231026	172100	2280317350	44750	44750	44750	44750	0
210	20231026	172000	2280317350	44750	44750	44750	44750	0
211	20231026	171900	2280317350	44750	44750	44750	44750	0
212	20231026	171800	2280317350	44750	44750	44750	44750	1428
213	20231026	171700	2280317350	44750	44750	44750	44750	0
214	20231026	171600	2280317350	44750	44750	44750	44750	0
215	20231026	171500	2280317350	44750	44750	44750	44750	0
216	20231026	171400	2280317350	44750	44750	44750	44750	0
217	20231026	171300	2280317350	44750	44750	44750	44750	0
218	20231026	171200	2280317350	44750	44750	44750	44750	0
219	20231026	171100	2280317350	44750	44750	44750	44750	0
220	20231026	171000	2280317350	44750	44750	44750	44750	0
221	20231026	170900	2280317350	44750	44750	44750	44750	0
222	20231026	170800	2280317350	44750	44750	44750	44750	0
223	20231026	170700	2280317350	44750	44750	44750	44750	0
224	20231026	170600	2280317350	44750	44750	44750	44750	0
225	20231026	170500	2280317350	44750	44750	44750	44750	0
226	20231026	170400	2280317350	44750	44750	44750	44750	0
227	20231026	170300	2280317350	44750	44750	44750	44750	0
228	20231026	170200	2280317350	44750	44750	44750	44750	0
229	20231026	170100	2280317350	44750	44750	44750	44750	0
230	20231026	170000	2280317350	44750	44750	44750	44750	0
231	20231026	165900	2280317350	44750	44750	44750	44750	0
232	20231026	165800	2280317350	44750	44750	44750	44750	0
233	20231026	165700	2280317350	44750	44750	44750	44750	0
234	20231026	165600	2280317350	44750	44750	44750	44750	0
235	20231026	165500	2280317350	44750	44750	44750	44750	0
236	20231026	165400	2280317350	44750	44750	44750	44750	0
237	20231026	165300	2280317350	44750	44750	44750	44750	0
238	20231026	165200	2280317350	44750	44750	44750	44750	0
239	20231026	165100	2280317350	44750	44750	44750	44750	0
240	20231026	165000	2280317350	44750	44750	44750	44750	0
241	20231026	164900	2280317350	44750	44750	44750	44750	0
242	20231026	164800	2280317350	44750	44750	44750	44750	1428
243	20231026	164700	2280317350	44750	44750	44750	44750	0
244	20231026	164600	2280317350	44750	44750	44750	44750	0
245	20231026	164500	2280317350	44750	44750	44750	44750	0
246	20231026	164400	2280317350	44750	44750	44750	44750	0
247	20231026	164300	2280317350	44750	44750	44750	44750	0
248	20231026	164200	2280317350	44750	44750	44750	44750	0
249	20231026	164100	2280317350	44750	44750	44750	44750	0
250	20231026	164000	2280317350	44750	44750	44750	44750	0
251	20231026	163900	2280317350	44750	44750	44750	44750	0
252	20231026	163800	2280317350	44750	44750	44750	44750	0
253	20231026	163700	2280317350	44750	44750	44750	44750	0
254	20231026	163600	2280317350	44750	44750	44750	44750	0
255	20231026	163500	2280317350	44750	44750	44750	44750	0
256	20231026	163400	2280317350	44750	44750	44750	44750	0
257	20231026	163300	2280317350	44750	44750	44750	44750	0
258	20231026	163200	2280317350	44750	44750	44750	44750	0
259	20231026	163100	2280317350	44750	44750	44750	44750	0
260	20231026	163000	2280317350	44750	44750	44750	44750	0
261	20231026	162900	2280317350	44750	44750	44750	44750	0
262	20231026	162800	2280317350	44750	44750	44750	44750	0
263	20231026	162700	2280317350	44750	44750	44750	44750	0
264	20231026	162600	2280317350	44750	44750	44750	44750	0
265	20231026	162500	2280317350	44750	44750	44750	44750	0
266	20231026	162400	2280317350	44750	44750	44750	44750	0
267	20231026	162300	2280317350	44750	44750	44750	44750	0
268	20231026	162200	2280317350	44750	44750	44750	44750	0
269	20231026	162100	2280317350	44750	44750	44750	44750	0
270	20231026	162000	2280317350	44750	44750	44750	44750	0
271	20231026	161900	2280317350	44750	44750	44750	44750	0
272	20231026	161800	2280317350	44750	44750	44750	44750	1428
273	20231026	161700	2280317350	44750	44750	44750	44750	0
274	20231026	161600	2280317350	44750	44750	44750	44750	0
275	20231026	161500	2280317350	44750	44750	44750	44750	0
276	20231026	161400	2280317350	44750	44750	44750	44750	0
277	20231026	161300	2280317350	44750	44750	44750	44750	0
278	20231026	161200	2280317350	44750	44750	44750	44750	0
279	20231026	161100	2280317350	44750	44750	44750	44750	0
280	20231026	161000	2280317350	44750	44750	44750	44750	0
281	20231026	160900	2280317350	44750	44750	44750	44750	0
282	20231026	160800	2280317350	44750	44750	44750	44750	0
283	20231026	160700	2280317350	44750	44750	44750	44750	0
284	20231026	160600	2280317350	44750	44750	44750	44750	0
285	20231026	160500	2280317350	44750	44750	44750	44750	0
286	20231026	160400	2280317350	44750	44750	44750	44750	0
287	20231026	160300	2280317350	44750	44750	44750	44750	0
288	20231026	160200	2280317350	44750	44750	44750	44750	0
289	20231026	160100	2280317350	44750	44750	44750	44750	0
290	20231026	160000	2280317350	44750	44750	44750	44750	0
291	20231026	155900	2280317350	44750	44750	44750	44750	0
292	20231026	155800	2280317350	44750	44750	44750	44750	0
293	20231026	155700	2280317350	44750	44750	44750	44750	0
294	20231026	155600	2280317350	44750	44750	44750	44750	0
295	20231026	155500	2280317350	44750	44750	44750	44750	0
296	20231026	155400	2280317350	44750	44750	44750	44750	0
297	20231026	155300	2280317350	44750	44750	44750	44750	0
298	20231026	155200	2280317350	44750	44750	44750	44750	0
299	20231026	155100	2280317350	44750	44750	44750	44750	0
300	20231026	155000	2280317350	44750	44750	44750	44750	0
301	20231026	154900	2280317350	44750	44750	44750	44750	0
302	20231026	154800	2280317350	44750	44750	44750	44750	1428
303	20231026	154700	2280317350	44750	44750	44750	44750	0
304	20231026	154600	2280317350	44750	44750	44750	44750	0
305	20231026	154500	2280317350	44750	44750	44750	44750	0
306	20231026	154400	2280317350	44750	44750	44750	44750	0
307	20231026	154300	2280317350	44750	44750	44750	44750	0
308	20231026	154200	2280317350	44750	44750	44750	44750	0
309	20231026	154100	2280317350	44750	44750	44750	44750	0
310	20231026	154000	2280317350	44750	44750	44750	44750	0
311	20231026	153900	2280317350	44750	44750	44750	44750	0
312	20231026	153800	2280317350	44750	44750	44750	44750	0
313	20231026	153700	2280317350	44750	44750	44750	44750	0
314	20231026	153600	2280317350	44750	44750	44750	44750	0
315	20231026	153500	2280317350	44750	44750	44750	44750	0
316	20231026	153400	2280317350	44750	44750	44750	44750	0
317	20231026	153300	2280317350	44750	44750	44750	44750	0
318	20231026	153200	2280317350	44750	44750	44750	44750	0
319	20231026	153100	2280317350	44750	44750	44750	44750	0
320	20231026	153000	2280317350	44750	44750	44750	44750	1428
321	20231026	152900	2216414350	44750	44750	44750	44750	0
322	20231026	152800	2216414350	44750	44750	44750	44750	0
323	20231026	152700	2216414350	44750	44750	44750	44750	0
324	20231026	152600	2216414350	44750	44750	44750	44750	0
325	20231026	152500	2216414350	44750	44750	44750	44750	0
326	20231026	152400	2216414350	44750	44750	44750	44750	0
327	20231026	152300	2216414350	44750	44750	44750	44750	0
328	20231026	152200	2216414350	44750	44750	44750	44750	0
329	20231026	152100	2216414350	44750	44750	44750	44750	0
330	20231026	152000	2216414350	44750	44750	44750	44750	0
331	20231026	151900	2216414350	44750	44850	44850	44750	399
332	20231026	151800	2198537850	44850	44900	44900	44850	185
333	20231026	151700	2190240500	44900	44850	44900	44850	187
334	20231026	151600	2181852050	44850	44850	44850	44850	160
335	20231026	151500	2174676050	44850	44900	44950	44850	290
336	20231026	151400	2161660100	44900	44950	44950	44900	147
337	20231026	151300	2155053400	44950	45000	45000	44950	108
338	20231026	151200	2150198400	45000	45000	45000	44950	67
339	20231026	151100	2147185900	45000	45050	45050	45000	201
340	20231026	151000	2138139150	45050	45050	45050	45050	8
341	20231026	150900	2137778750	45150	45050	45150	45000	61
342	20231026	150800	2135032600	45000	45000	45000	45000	115
343	20231026	150700	2129857600	45050	45100	45150	45050	162
344	20231026	150600	2122551350	45100	45100	45100	45050	20
345	20231026	150500	2121650050	45100	45050	45100	45050	57
346	20231026	150400	2119081650	45050	45050	45050	45050	6
347	20231026	150300	2118811350	45000	45000	45000	45000	15
348	20231026	150200	2118136350	45150	45150	45150	45150	6
349	20231026	150100	2117865450	45000	45200	45200	45000	11
350	20231026	150000	2117370250	45200	45200	45200	45200	6
351	20231026	145900	2117099050	44900	45100	45100	44900	250
352	20231026	145800	2105865350	45100	45200	45250	45100	29
353	20231026	145700	2104553450	45200	45200	45200	45200	10
354	20231026	145600	2104101450	45200	45200	45200	45200	27
355	20231026	145500	2102881050	45100	45100	45100	45100	2
356	20231026	145400	2102790850	44900	44950	45100	44900	310
357	20231026	145300	2088852700	45000	45100	45100	45000	45
358	20231026	145200	2086827100	45000	45000	45000	45000	112
359	20231026	145100	2081787100	45000	45000	45000	45000	7
360	20231026	145000	2081472100	45000	44950	45000	44950	101
361	20231026	144900	2076931350	44900	44950	44950	44900	75
362	20231026	144800	2073563150	44950	44900	44950	44900	81
363	20231026	144700	2069925500	44900	44850	44900	44850	42
364	20231026	144600	2068041500	44850	44850	44850	44850	34
365	20231026	144500	2066516600	44850	44850	44850	44850	28
366	20231026	144400	2065260800	44850	44800	44850	44800	319
367	20231026	144300	2050968950	44800	44850	44850	44800	20
368	20231026	144200	2050072000	44850	44850	44850	44850	0
369	20231026	144100	2050072000	44850	44850	44850	44850	7
370	20231026	144000	2049758050	44800	44850	44850	44800	21
371	20231026	143900	2048816700	44850	44850	44850	44800	18
372	20231026	143800	2048009550	44800	44800	44800	44800	81
373	20231026	143700	2044380750	44750	44800	44800	44750	135
374	20231026	143600	2038339400	44800	44800	44850	44800	23
375	20231026	143500	2037308700	44950	44950	44950	44950	0
376	20231026	143400	2037308700	44950	44600	44950	44600	60
377	20231026	143300	2034626700	44600	44600	44600	44600	37
378	20231026	143200	2032976500	44650	44650	44650	44650	37
379	20231026	143100	2031324450	44600	44650	44650	44600	72
380	20231026	143000	2028112150	44650	44600	44650	44550	233
381	20231026	142900	2017724650	44600	44650	44650	44600	117
382	20231026	142800	2012506150	44650	44650	44650	44650	69
383	20231026	142700	2009425300	44550	44600	44650	44550	312
384	20231026	142600	1995511800	44600	44600	44600	44600	223
385	20231026	142500	1985566000	44600	44600	44650	44600	104
386	20231026	142400	1980926800	44650	44650	44650	44650	119
387	20231026	142300	1975613450	44650	44700	44750	44650	196
388	20231026	142200	1966856150	44750	44900	44900	44750	127
389	20231026	142100	1961171400	44900	44900	44900	44800	106
390	20231026	142000	1956417850	44900	44900	44900	44900	3
391	20231026	141900	1956283150	44950	44900	44950	44850	117
392	20231026	141800	1951034800	44900	44900	44900	44900	33
393	20231026	141700	1949553100	44950	44950	44950	44950	6
394	20231026	141600	1949283400	44900	44900	44900	44900	7
395	20231026	141500	1948969100	44850	44850	44850	44850	79
396	20231026	141400	1945425950	44850	44950	45000	44850	373
397	20231026	141300	1928694000	44900	44900	44900	44900	6
398	20231026	141200	1928424600	44900	44900	45000	44900	18
399	20231026	141100	1927615800	45000	45000	45000	45000	0
400	20231026	141000	1927615800	45000	44950	45000	44950	35
401	20231026	140900	1926041100	44950	44950	44950	44950	58
402	20231026	140800	1923434000	45000	45000	45000	44950	533
403	20231026	140700	1899457250	44950	44950	44950	44950	12
404	20231026	140600	1898917850	44950	44950	44950	44900	62
405	20231026	140500	1896131400	44950	44950	44950	44750	59
406	20231026	140400	1893488150	44950	44750	44950	44750	9
407	20231026	140300	1893083800	44750	44700	45000	44700	109
408	20231026	140200	1888205050	44750	44700	45000	44700	126
409	20231026	140100	1882569550	45000	44950	45000	44650	124
410	20231026	140000	1877021400	45000	44700	45000	44700	907
411	20231026	135900	1836308000	44700	44750	44750	44700	99
412	20231026	135800	1831879700	44700	44750	44750	44700	107
413	20231026	135700	1827096150	44700	44700	44700	44700	124
414	20231026	135600	1821553350	44700	44700	44700	44650	201
415	20231026	135500	1812571150	44700	44800	44800	44700	2130
416	20231026	135400	1717349200	44900	44850	44900	44700	1363
417	20231026	135300	1656306350	44950	44950	44950	44950	9
418	20231026	135200	1655901800	44850	44850	44850	44850	38
419	20231026	135100	1654197500	44850	44850	44850	44800	59
420	20231026	135000	1651552250	44800	44800	44850	44800	34
421	20231026	134900	1650028750	44800	44900	44900	44800	135
422	20231026	134800	1643977150	44950	44900	44950	44850	56
423	20231026	134700	1641464400	44850	44900	44900	44850	18
424	20231026	134600	1640657050	44950	44850	44950	44800	122
425	20231026	134500	1635184800	44850	44950	44950	44850	509
426	20231026	134400	1612332750	44950	45000	45000	44900	95
427	20231026	134300	1608062050	44950	45000	45000	44950	157
428	20231026	134200	1601004600	45000	44950	45000	44950	54
429	20231026	134100	1598576950	45000	45050	45050	45000	1155
430	20231026	134000	1546601150	45000	45050	45050	45000	13
431	20231026	133900	1546015550	45050	45000	45050	45000	294
432	20231026	133800	1532784500	45000	45050	45050	45000	182
433	20231026	133700	1524585700	45050	45050	45100	45050	284
434	20231026	133600	1511790750	45100	45100	45100	45100	80
435	20231026	133500	1508182750	45100	45100	45100	45100	107
436	20231026	133400	1503357050	45150	45150	45150	45150	0
437	20231026	133300	1503357050	45150	45100	45150	45100	65
438	20231026	133200	1500425250	45150	45200	45200	45100	13
439	20231026	133100	1499838400	45100	45100	45100	45100	16
440	20231026	133000	1499116800	45100	45100	45100	45100	3
441	20231026	132900	1498981500	45100	45000	45100	45000	175
442	20231026	132800	1491098850	45050	45100	45100	45050	206
443	20231026	132700	1481818100	45100	45100	45100	45050	207
444	20231026	132600	1472491850	45150	45250	45250	45100	380
445	20231026	132500	1455343400	45300	45300	45300	45200	233
446	20231026	132400	1444789500	45300	45300	45300	45300	27
447	20231026	132300	1443566400	45300	45300	45300	45300	23
448	20231026	132200	1442524500	45300	45200	45300	45200	79
449	20231026	132100	1438951600	45200	45200	45200	45200	15
450	20231026	132000	1438273600	45300	45300	45300	45300	11
451	20231026	131900	1437775300	45150	45150	45150	45150	111
452	20231026	131800	1432763650	45150	45150	45150	45100	21
453	20231026	131700	1431815700	45150	45150	45150	45150	6
454	20231026	131600	1431544800	45150	45250	45250	45150	133
455	20231026	131500	1425532450	45250	45200	45250	45200	40
456	20231026	131400	1423722550	45200	45200	45200	45200	16
457	20231026	131300	1422999350	45250	45250	45250	45250	10
458	20231026	131200	1422546850	45250	45250	45250	45250	12
459	20231026	131100	1422003850	45250	45250	45250	45250	28
460	20231026	131000	1420736850	45100	45250	45250	45100	46
461	20231026	130900	1418661050	45250	45100	45250	45100	10
462	20231026	130800	1418209150	45100	45100	45100	45050	451
463	20231026	130700	1397886700	45100	45150	45200	45100	138
464	20231026	130600	1391662000	45200	45250	45250	45150	29
465	20231026	130500	1390351850	45250	45250	45250	45250	106
466	20231026	130400	1385555350	45250	45250	45250	45250	6
467	20231026	130300	1385283850	45150	45200	45200	45150	34
468	20231026	130200	1383748250	45200	45200	45200	45200	42
469	20231026	130100	1381849850	45150	45150	45150	45150	0
470	20231026	130000	1381849850	45150	45200	45200	45150	12
471	20231026	125900	1381307600	45200	45250	45250	45100	89
472	20231026	125800	1377288650	45250	45250	45250	45150	60
473	20231026	125700	1374578550	45350	45350	45350	45300	17
474	20231026	125600	1373808250	45350	45350	45350	45350	11
475	20231026	125500	1373309400	45300	45300	45300	45300	53
476	20231026	125400	1370908500	45350	45350	45350	45300	43
477	20231026	125300	1368960150	45350	45100	45350	45100	238
478	20231026	125200	1358216850	45100	45200	45350	45100	81
479	20231026	125100	1354559650	45150	45100	45450	45050	532
480	20231026	125000	1330580050	45100	45550	45550	45000	2860
481	20231026	124900	1201662950	45300	45550	45550	45300	328
482	20231026	124800	1186803050	45550	45350	45650	45350	53
483	20231026	124700	1184398600	45650	45650	45650	45650	14
484	20231026	124600	1183759500	45650	45650	45650	45650	4
485	20231026	124500	1183576900	45650	45600	45650	45300	214
486	20231026	124400	1173869450	45650	45800	45800	45650	21
487	20231026	124300	1172910250	45800	45750	45800	45750	9
488	20231026	124200	1172498200	45750	45750	45800	45550	66
489	20231026	124100	1169487100	45800	45800	45800	45750	20
490	20231026	124000	1168571150	45800	45750	45800	45750	10
491	20231026	123900	1168113200	45750	45750	45750	45500	120
492	20231026	123800	1162647450	45800	45750	45800	45750	27
493	20231026	123700	1161412000	45750	45500	45800	45450	870
494	20231026	123600	1121849250	45500	45450	45500	45350	63
495	20231026	123500	1118989750	45450	45450	45450	45450	3
496	20231026	123400	1118853400	45450	45350	45450	45300	63
497	20231026	123300	1115994900	45350	45400	45400	45350	55
498	20231026	123200	1113500200	45400	45400	45400	45400	10
499	20231026	123100	1113046200	45300	45300	45300	45300	122
500	20231026	123000	1107519600	45300	45400	45400	45300	59
501	20231026	122900	1104844350	45400	45400	45400	45350	94
502	20231026	122800	1100580200	45400	45350	45400	45350	8
503	20231026	122700	1100217200	45350	45400	45400	45350	25
504	20231026	122600	1099083100	45350	45350	45350	45350	50
505	20231026	122500	1096815600	45400	45400	45400	45400	9
506	20231026	122400	1096407000	45200	45200	45200	45200	50
507	20231026	122300	1094147000	45200	45350	45400	45200	63
508	20231026	122200	1091294750	45400	45350	45400	45350	8
509	20231026	122100	1090931900	45300	45250	45300	45250	15
510	20231026	122000	1090252950	45300	45200	45300	45200	27
511	20231026	121900	1089031700	45200	45300	45300	45200	43
512	20231026	121800	1087086950	45300	45350	45350	45300	7
513	20231026	121700	1086769550	45350	45150	45400	45100	305
514	20231026	121600	1073001950	45400	45250	45400	45150	90
515	20231026	121500	1068933950	45200	45200	45200	45200	0
516	20231026	121400	1068933950	45200	45200	45200	45200	1
517	20231026	121300	1068888750	45200	45200	45200	45200	3
518	20231026	121200	1068753150	45200	45200	45200	45200	120
519	20231026	121100	1063329150	45200	45300	45300	45200	209
520	20231026	121000	1053880000	45250	45250	45250	45250	254
521	20231026	120900	1042386500	45200	45250	45250	45200	48
522	20231026	120800	1040216400	45250	45250	45250	45200	52
523	20231026	120700	1037864650	45250	45300	45300	45250	46
524	20231026	120600	1035781850	45300	45300	45300	45300	17
525	20231026	120500	1035011750	45350	45300	45350	45300	13
526	20231026	120400	1034422550	45300	45300	45300	45300	14
527	20231026	120300	1033788350	45300	45250	45300	45250	73
528	20231026	120200	1030483950	45300	45300	45300	45300	0
529	20231026	120100	1030483950	45300	45350	45350	45300	159
530	20231026	120000	1023279550	45350	45400	45400	45350	22
531	20231026	115900	1022281000	45350	45350	45350	45350	2
532	20231026	115800	1022190300	45350	45350	45350	45350	13
533	20231026	115700	1021600750	45450	45450	45450	45450	7
534	20231026	115600	1021282600	45450	45450	45450	45450	0
535	20231026	115500	1021282600	45450	45450	45450	45450	7
536	20231026	115400	1020964450	45300	45450	45450	45300	169
537	20231026	115300	1013307050	45400	45400	45400	45400	1
538	20231026	115200	1013261650	45500	45500	45500	45450	391
539	20231026	115100	995489000	45450	45450	45450	45450	39
540	20231026	115000	993716450	45500	45500	45500	45500	11
541	20231026	114900	993215950	45500	45500	45500	45500	16
542	20231026	114800	992487950	45500	45500	45500	45500	8
543	20231026	114700	992123950	45500	45500	45500	45500	17
544	20231026	114600	991350450	45500	45350	45500	45350	773
545	20231026	114500	956291750	45350	45350	45350	45350	30
546	20231026	114400	954931250	45350	45350	45350	45350	7
547	20231026	114300	954613800	45350	45250	45350	45250	290
548	20231026	114200	941488800	45250	45250	45250	45250	24
549	20231026	114100	940402800	45250	45200	45250	45200	93
550	20231026	114000	936197800	45250	45250	45250	45250	97
551	20231026	113900	931808550	45250	45250	45300	45200	119
552	20231026	113800	926428350	45350	45400	45400	45250	286
553	20231026	113700	913475050	45400	45400	45400	45400	6
554	20231026	113600	913202650	45350	45400	45400	45350	26
555	20231026	113500	912023400	45400	45350	45400	45350	52
556	20231026	113400	909665050	45400	45400	45400	45400	48
557	20231026	113300	907485850	45400	45400	45500	45400	120
558	20231026	113200	902028250	45400	45350	45400	45350	52
559	20231026	113100	899670000	45400	45450	45450	45400	105
560	20231026	113000	894902350	45400	45450	45500	45400	37
561	20231026	112900	893221900	45400	45450	45450	45400	222
562	20231026	112800	883140250	45500	45500	45500	45450	53
563	20231026	112700	880730250	45500	45600	45600	45500	62
564	20231026	112600	877906250	45600	45600	45600	45600	6
565	20231026	112500	877632650	45500	45500	45500	45500	72
566	20231026	112400	874356650	45500	45500	45500	45500	24
567	20231026	112300	873264650	45500	45650	45650	45500	21
568	20231026	112200	872306750	45650	45500	45650	45500	94
569	20231026	112100	868028550	45500	45550	45550	45500	66
570	20231026	112000	865024900	45550	45550	45650	45500	350
571	20231026	111900	849094400	45550	45650	45650	45550	390
572	20231026	111800	831320000	45750	45650	45750	45650	116
573	20231026	111700	826022100	45700	45700	45800	45700	54
574	20231026	111600	823553900	45700	45750	45750	45700	127
575	20231026	111500	817745150	45800	45800	45800	45800	22
576	20231026	111400	816737550	45800	45800	45800	45800	8
577	20231026	111300	816371150	45800	45950	45950	45800	51
578	20231026	111200	814034450	45800	45950	45950	45800	49
579	20231026	111100	811786250	45950	45950	45950	45950	7
580	20231026	111000	811464600	45900	45900	45900	45900	18
581	20231026	110900	810638400	45950	45850	45950	45850	76
582	20231026	110800	807150900	45900	45900	45900	45850	97
583	20231026	110700	802698650	45950	45950	45950	45950	7
584	20231026	110600	802377000	45950	46250	46250	45950	32
585	20231026	110500	800903950	46250	46250	46250	46250	0
586	20231026	110400	800903950	46250	45950	46300	45950	12
587	20231026	110300	800350150	46000	46100	46100	46000	278
588	20231026	110200	787537900	46150	46350	46350	46150	21
589	20231026	110100	786567550	46300	46300	46300	46300	30
590	20231026	110000	785178550	46400	46400	46400	46400	6
591	20231026	105900	784900150	46100	46100	46150	46100	33
592	20231026	105800	783378100	46100	46000	46100	46000	9
593	20231026	105700	782963500	46000	46000	46000	46000	9
594	20231026	105600	782549500	46000	46050	46050	46000	72
595	20231026	105500	779237400	46000	46000	46000	46000	5
596	20231026	105400	779007400	46000	46000	46000	45900	66
597	20231026	105300	775974450	46000	46100	46100	45950	99
598	20231026	105200	771422300	46000	46200	46200	45950	419
599	20231026	105100	752095050	46250	46300	46400	46250	44
600	20231026	105000	750057900	46250	46250	46250	46250	8
601	20231026	104900	749687900	46350	46200	46350	46200	17
602	20231026	104800	748901450	46200	46250	46250	46200	15
603	20231026	104700	748208400	46350	46350	46350	46350	7
604	20231026	104600	747883950	46350	46400	46400	46350	19
605	20231026	104500	747002550	46350	46300	46350	46300	25
606	20231026	104400	745844550	46300	46300	46300	46300	0
607	20231026	104300	745844550	46300	46300	46300	46150	29
608	20231026	104200	744504850	46300	46300	46300	46300	16
609	20231026	104100	743764050	46150	46250	46250	46150	47
610	20231026	104000	741593300	46300	46300	46300	46300	8
611	20231026	103900	741222900	46250	46300	46300	46250	116
612	20231026	103800	735852150	46200	46300	46300	46200	7
613	20231026	103700	735528150	46100	46100	46100	46100	0
614	20231026	103600	735528150	46100	46150	46150	46100	33
615	20231026	103500	734006400	46350	46350	46350	46350	0
616	20231026	103400	734006400	46350	46100	46350	46100	17
617	20231026	103300	733219950	46350	46350	46350	46350	0
618	20231026	103200	733219950	46350	46150	46350	46100	50
619	20231026	103100	730912250	46200	46150	46200	46150	13
620	20231026	103000	730311700	46400	46350	46400	46200	163
621	20231026	102900	722761300	46550	46500	46550	46500	10
622	20231026	102800	722296000	46500	46500	46500	46500	2
623	20231026	102700	722203000	46400	46550	46550	46400	23
624	20231026	102600	721134900	46550	46500	46550	46500	4
625	20231026	102500	720948850	46400	46550	46550	46400	22
626	20231026	102400	719927150	46550	46550	46550	46550	0
627	20231026	102300	719927150	46550	46500	46550	46500	384
628	20231026	102200	702070850	46550	46550	46550	46550	0
629	20231026	102100	702070850	46550	46550	46550	46550	6
630	20231026	102000	701791550	46350	46350	46350	46350	9
631	20231026	101900	701374400	46550	46550	46550	46550	6
632	20231026	101800	701095100	46550	46550	46550	46550	6
633	20231026	101700	700815800	46300	46450	46450	46300	26
634	20231026	101600	699609050	46600	46600	46600	46600	9
635	20231026	101500	699189650	46600	46600	46600	46600	3
636	20231026	101400	699049850	46700	46700	46700	46700	19
637	20231026	101300	698162550	46600	46650	46700	46600	44
638	20231026	101200	696111650	46700	46550	46700	46550	14
639	20231026	101100	695458750	46550	46500	46550	46500	111
640	20231026	101000	690291900	46550	46500	46550	46250	17
641	20231026	100900	689501400	46500	46500	46500	46200	137
642	20231026	100800	683162800	46500	46500	46500	46500	14
643	20231026	100700	682511800	46550	46550	46550	46200	37
644	20231026	100600	680797150	46550	46400	46550	46300	123
645	20231026	100500	675099500	46300	46550	46550	46300	82
646	20231026	100400	671299100	46500	46500	46550	46500	45
647	20231026	100300	669206200	46500	46500	46500	46500	81
648	20231026	100200	665439700	46500	46500	46500	46500	8
649	20231026	100100	665067700	46450	46450	46450	46450	15
650	20231026	100000	664370950	46450	46200	46450	46200	138
651	20231026	095900	657993100	46200	46200	46200	46200	122
652	20231026	095800	652356700	46200	46500	46500	46100	763
653	20231026	095700	617120200	46500	46550	46550	46500	704
654	20231026	095600	584349950	46800	46800	46800	46750	44
655	20231026	095500	582291450	46800	46750	46800	46600	82
656	20231026	095400	578457600	46750	46650	46750	46650	291
657	20231026	095300	564865650	46650	46600	46650	46550	128
658	20231026	095200	558900100	46600	46500	46600	46500	362
659	20231026	095100	542044650	46500	46450	46500	46450	20
660	20231026	095000	541115350	46350	46400	46450	46350	33
661	20231026	094900	539584200	46400	46250	46400	46200	128
662	20231026	094800	533657850	46250	46300	46300	46250	55
663	20231026	094700	531113250	46300	46250	46300	46250	94
664	20231026	094600	526765350	46250	46250	46250	46200	43
665	20231026	094500	524776650	46300	46300	46300	46300	8
666	20231026	094400	524406250	46300	46300	46300	46300	34
667	20231026	094300	522832050	46350	46300	46350	46300	25
668	20231026	094200	521674300	46350	46350	46350	46350	8
669	20231026	094100	521303500	46150	46200	46300	46150	72
670	20231026	094000	517975650	46250	46250	46250	46200	72
671	20231026	093900	514645700	46250	46200	46250	46050	272
672	20231026	093800	502079600	46250	45950	46250	45950	84
673	20231026	093700	498199000	46200	45950	46200	45950	90
674	20231026	093600	494057500	46000	46200	46200	45950	48
675	20231026	093500	491846200	45900	46150	46200	45900	19
676	20231026	093400	490969950	46150	46050	46150	45850	82
677	20231026	093300	487207350	45850	46200	46200	45850	157
678	20231026	093200	479991450	46200	46250	46250	46200	11
679	20231026	093100	479482750	46300	46100	46550	45800	424
680	20231026	093000	459953900	46100	46150	46700	45900	624
681	20231026	092900	431095650	46200	46450	46450	46200	260
682	20231026	092800	419064350	46400	46400	46450	46400	90
683	20231026	092700	414887000	46400	46300	46400	46300	268
684	20231026	092600	402455100	46300	46250	46350	46200	217
685	20231026	092500	392407400	46250	46250	46250	46250	24
686	20231026	092400	391297400	46300	46100	46300	46100	913
687	20231026	092300	349126850	46150	46200	46200	46050	59
688	20231026	092200	346404950	46150	46150	46200	46150	60
689	20231026	092100	343635550	46150	46200	46200	46150	35
690	20231026	092000	342019850	46200	46150	46200	46150	55
691	20231026	091900	339479000	46150	46150	46200	46150	79
692	20231026	091800	335832950	46150	45850	46200	45850	33
693	20231026	091700	334312250	46150	45850	46200	45850	87
694	20231026	091600	330316500	46200	45950	46200	45750	805
695	20231026	091500	293254700	45650	46000	46000	45650	117
696	20231026	091400	287906550	46000	45650	46000	45650	251
697	20231026	091300	276393150	45650	45650	45650	45650	31
698	20231026	091200	274978000	45650	45600	45650	45600	36
699	20231026	091100	273336100	45600	45400	45700	45400	179
700	20231026	091000	265190100	45650	45650	45650	45350	592
701	20231026	090900	238318450	45650	45400	45650	45400	252
702	20231026	090800	226860950	45300	45400	45400	45300	109
703	20231026	090700	221921750	45250	45450	45450	45200	281
704	20231026	090600	209206750	45450	45300	45450	45100	1086
705	20231026	090500	160139550	45350	45400	45500	45350	403
706	20231026	090400	141828000	45400	45500	45550	45400	192
707	20231026	090300	133094400	45500	45550	45550	45500	205
708	20231026	090200	123757650	45450	45250	45550	45200	260
709	20231026	090100	111954250	45150	45400	45400	45150	783
710	20231026	090000	76515700	45350	45900	46100	45350	1565