KissMeData/056190/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	192600	1655683400	29950	29950	29950	29950	2413
3	20231025	192500	1655683400	29950	29950	29950	29950	0
4	20231025	192400	1655683400	29950	29950	29950	29950	0
5	20231025	192300	1655683400	29950	29950	29950	29950	0
6	20231025	192200	1655683400	29950	29950	29950	29950	0
7	20231025	192100	1655683400	29950	29950	29950	29950	0
8	20231025	192000	1655683400	29950	29950	29950	29950	0
9	20231025	191900	1655683400	29950	29950	29950	29950	0
10	20231025	191800	1655683400	29950	29950	29950	29950	0
11	20231025	191700	1655683400	29950	29950	29950	29950	0
12	20231025	191600	1655683400	29950	29950	29950	29950	0
13	20231025	191500	1655683400	29950	29950	29950	29950	0
14	20231025	191400	1655683400	29950	29950	29950	29950	0
15	20231025	191300	1655683400	29950	29950	29950	29950	0
16	20231025	191200	1655683400	29950	29950	29950	29950	0
17	20231025	191100	1655683400	29950	29950	29950	29950	0
18	20231025	191000	1655683400	29950	29950	29950	29950	0
19	20231025	190900	1655683400	29950	29950	29950	29950	0
20	20231025	190800	1655683400	29950	29950	29950	29950	0
21	20231025	190700	1655683400	29950	29950	29950	29950	0
22	20231025	190600	1655683400	29950	29950	29950	29950	0
23	20231025	190500	1655683400	29950	29950	29950	29950	0
24	20231025	190400	1655683400	29950	29950	29950	29950	0
25	20231025	190300	1655683400	29950	29950	29950	29950	0
26	20231025	190200	1655683400	29950	29950	29950	29950	0
27	20231025	190100	1655683400	29950	29950	29950	29950	0
28	20231025	190000	1655683400	29950	29950	29950	29950	0
29	20231025	185900	1655683400	29950	29950	29950	29950	0
30	20231025	185800	1655683400	29950	29950	29950	29950	0
31	20231025	185700	1655683400	29950	29950	29950	29950	0
32	20231025	185600	1655683400	29950	29950	29950	29950	2413
33	20231025	185500	1655683400	29950	29950	29950	29950	0
34	20231025	185400	1655683400	29950	29950	29950	29950	0
35	20231025	185300	1655683400	29950	29950	29950	29950	0
36	20231025	185200	1655683400	29950	29950	29950	29950	0
37	20231025	185100	1655683400	29950	29950	29950	29950	0
38	20231025	185000	1655683400	29950	29950	29950	29950	0
39	20231025	184900	1655683400	29950	29950	29950	29950	0
40	20231025	184800	1655683400	29950	29950	29950	29950	0
41	20231025	184700	1655683400	29950	29950	29950	29950	0
42	20231025	184600	1655683400	29950	29950	29950	29950	0
43	20231025	184500	1655683400	29950	29950	29950	29950	0
44	20231025	184400	1655683400	29950	29950	29950	29950	0
45	20231025	184300	1655683400	29950	29950	29950	29950	0
46	20231025	184200	1655683400	29950	29950	29950	29950	0
47	20231025	184100	1655683400	29950	29950	29950	29950	0
48	20231025	184000	1655683400	29950	29950	29950	29950	0
49	20231025	183900	1655683400	29950	29950	29950	29950	0
50	20231025	183800	1655683400	29950	29950	29950	29950	0
51	20231025	183700	1655683400	29950	29950	29950	29950	0
52	20231025	183600	1655683400	29950	29950	29950	29950	0
53	20231025	183500	1655683400	29950	29950	29950	29950	0
54	20231025	183400	1655683400	29950	29950	29950	29950	0
55	20231025	183300	1655683400	29950	29950	29950	29950	0
56	20231025	183200	1655683400	29950	29950	29950	29950	0
57	20231025	183100	1655683400	29950	29950	29950	29950	0
58	20231025	183000	1655683400	29950	29950	29950	29950	0
59	20231025	182900	1655683400	29950	29950	29950	29950	0
60	20231025	182800	1655683400	29950	29950	29950	29950	0
61	20231025	182700	1655683400	29950	29950	29950	29950	0
62	20231025	182600	1655683400	29950	29950	29950	29950	2413
63	20231025	182500	1655683400	29950	29950	29950	29950	0
64	20231025	182400	1655683400	29950	29950	29950	29950	0
65	20231025	182300	1655683400	29950	29950	29950	29950	0
66	20231025	182200	1655683400	29950	29950	29950	29950	0
67	20231025	182100	1655683400	29950	29950	29950	29950	0
68	20231025	182000	1655683400	29950	29950	29950	29950	0
69	20231025	181900	1655683400	29950	29950	29950	29950	0
70	20231025	181800	1655683400	29950	29950	29950	29950	0
71	20231025	181700	1655683400	29950	29950	29950	29950	0
72	20231025	181600	1655683400	29950	29950	29950	29950	0
73	20231025	181500	1655683400	29950	29950	29950	29950	0
74	20231025	181400	1655683400	29950	29950	29950	29950	0
75	20231025	181300	1655683400	29950	29950	29950	29950	0
76	20231025	181200	1655683400	29950	29950	29950	29950	0
77	20231025	181100	1655683400	29950	29950	29950	29950	0
78	20231025	181000	1655683400	29950	29950	29950	29950	0
79	20231025	180900	1655683400	29950	29950	29950	29950	0
80	20231025	180800	1655683400	29950	29950	29950	29950	0
81	20231025	180700	1655683400	29950	29950	29950	29950	0
82	20231025	180600	1655683400	29950	29950	29950	29950	0
83	20231025	180500	1655683400	29950	29950	29950	29950	0
84	20231025	180400	1655683400	29950	29950	29950	29950	0
85	20231025	180300	1655683400	29950	29950	29950	29950	0
86	20231025	180200	1655683400	29950	29950	29950	29950	0
87	20231025	180100	1655683400	29950	29950	29950	29950	0
88	20231025	180000	1655683400	29950	29950	29950	29950	0
89	20231025	175900	1655683400	29950	29950	29950	29950	0
90	20231025	175800	1655683400	29950	29950	29950	29950	0
91	20231025	175700	1655683400	29950	29950	29950	29950	0
92	20231025	175600	1655683400	29950	29950	29950	29950	2413
93	20231025	175500	1655683400	29950	29950	29950	29950	0
94	20231025	175400	1655683400	29950	29950	29950	29950	0
95	20231025	175300	1655683400	29950	29950	29950	29950	0
96	20231025	175200	1655683400	29950	29950	29950	29950	0
97	20231025	175100	1655683400	29950	29950	29950	29950	0
98	20231025	175000	1655683400	29950	29950	29950	29950	0
99	20231025	174900	1655683400	29950	29950	29950	29950	0
100	20231025	174800	1655683400	29950	29950	29950	29950	0
101	20231025	174700	1655683400	29950	29950	29950	29950	0
102	20231025	174600	1655683400	29950	29950	29950	29950	0
103	20231025	174500	1655683400	29950	29950	29950	29950	0
104	20231025	174400	1655683400	29950	29950	29950	29950	0
105	20231025	174300	1655683400	29950	29950	29950	29950	0
106	20231025	174200	1655683400	29950	29950	29950	29950	0
107	20231025	174100	1655683400	29950	29950	29950	29950	0
108	20231025	174000	1655683400	29950	29950	29950	29950	0
109	20231025	173900	1655683400	29950	29950	29950	29950	0
110	20231025	173800	1655683400	29950	29950	29950	29950	0
111	20231025	173700	1655683400	29950	29950	29950	29950	0
112	20231025	173600	1655683400	29950	29950	29950	29950	0
113	20231025	173500	1655683400	29950	29950	29950	29950	0
114	20231025	173400	1655683400	29950	29950	29950	29950	0
115	20231025	173300	1655683400	29950	29950	29950	29950	0
116	20231025	173200	1655683400	29950	29950	29950	29950	0
117	20231025	173100	1655683400	29950	29950	29950	29950	0
118	20231025	173000	1655683400	29950	29950	29950	29950	0
119	20231025	172900	1655683400	29950	29950	29950	29950	0
120	20231025	172800	1655683400	29950	29950	29950	29950	0
121	20231025	172700	1655683400	29950	29950	29950	29950	0
122	20231025	172600	1655683400	29950	29950	29950	29950	2413
123	20231025	172500	1655683400	29950	29950	29950	29950	0
124	20231025	172400	1655683400	29950	29950	29950	29950	0
125	20231025	172300	1655683400	29950	29950	29950	29950	0
126	20231025	172200	1655683400	29950	29950	29950	29950	0
127	20231025	172100	1655683400	29950	29950	29950	29950	0
128	20231025	172000	1655683400	29950	29950	29950	29950	0
129	20231025	171900	1655683400	29950	29950	29950	29950	0
130	20231025	171800	1655683400	29950	29950	29950	29950	0
131	20231025	171700	1655683400	29950	29950	29950	29950	0
132	20231025	171600	1655683400	29950	29950	29950	29950	0
133	20231025	171500	1655683400	29950	29950	29950	29950	0
134	20231025	171400	1655683400	29950	29950	29950	29950	0
135	20231025	171300	1655683400	29950	29950	29950	29950	0
136	20231025	171200	1655683400	29950	29950	29950	29950	0
137	20231025	171100	1655683400	29950	29950	29950	29950	0
138	20231025	171000	1655683400	29950	29950	29950	29950	0
139	20231025	170900	1655683400	29950	29950	29950	29950	0
140	20231025	170800	1655683400	29950	29950	29950	29950	0
141	20231025	170700	1655683400	29950	29950	29950	29950	0
142	20231025	170600	1655683400	29950	29950	29950	29950	0
143	20231025	170500	1655683400	29950	29950	29950	29950	0
144	20231025	170400	1655683400	29950	29950	29950	29950	0
145	20231025	170300	1655683400	29950	29950	29950	29950	0
146	20231025	170200	1655683400	29950	29950	29950	29950	0
147	20231025	170100	1655683400	29950	29950	29950	29950	0
148	20231025	170000	1655683400	29950	29950	29950	29950	0
149	20231025	165900	1655683400	29950	29950	29950	29950	0
150	20231025	165800	1655683400	29950	29950	29950	29950	0
151	20231025	165700	1655683400	29950	29950	29950	29950	0
152	20231025	165600	1655683400	29950	29950	29950	29950	2413
153	20231025	165500	1655683400	29950	29950	29950	29950	0
154	20231025	165400	1655683400	29950	29950	29950	29950	0
155	20231025	165300	1655683400	29950	29950	29950	29950	0
156	20231025	165200	1655683400	29950	29950	29950	29950	0
157	20231025	165100	1655683400	29950	29950	29950	29950	0
158	20231025	165000	1655683400	29950	29950	29950	29950	0
159	20231025	164900	1655683400	29950	29950	29950	29950	0
160	20231025	164800	1655683400	29950	29950	29950	29950	0
161	20231025	164700	1655683400	29950	29950	29950	29950	0
162	20231025	164600	1655683400	29950	29950	29950	29950	0
163	20231025	164500	1655683400	29950	29950	29950	29950	0
164	20231025	164400	1655683400	29950	29950	29950	29950	0
165	20231025	164300	1655683400	29950	29950	29950	29950	0
166	20231025	164200	1655683400	29950	29950	29950	29950	0
167	20231025	164100	1655683400	29950	29950	29950	29950	0
168	20231025	164000	1655683400	29950	29950	29950	29950	0
169	20231025	163900	1655683400	29950	29950	29950	29950	0
170	20231025	163800	1655683400	29950	29950	29950	29950	0
171	20231025	163700	1655683400	29950	29950	29950	29950	0
172	20231025	163600	1655683400	29950	29950	29950	29950	0
173	20231025	163500	1655683400	29950	29950	29950	29950	0
174	20231025	163400	1655683400	29950	29950	29950	29950	0
175	20231025	163300	1655683400	29950	29950	29950	29950	0
176	20231025	163200	1655683400	29950	29950	29950	29950	0
177	20231025	163100	1655683400	29950	29950	29950	29950	0
178	20231025	163000	1655683400	29950	29950	29950	29950	0
179	20231025	162900	1655683400	29950	29950	29950	29950	0
180	20231025	162800	1655683400	29950	29950	29950	29950	0
181	20231025	162700	1655683400	29950	29950	29950	29950	0
182	20231025	162600	1655683400	29950	29950	29950	29950	2413
183	20231025	162500	1655683400	29950	29950	29950	29950	0
184	20231025	162400	1655683400	29950	29950	29950	29950	0
185	20231025	162300	1655683400	29950	29950	29950	29950	0
186	20231025	162200	1655683400	29950	29950	29950	29950	0
187	20231025	162100	1655683400	29950	29950	29950	29950	0
188	20231025	162000	1655683400	29950	29950	29950	29950	0
189	20231025	161900	1655683400	29950	29950	29950	29950	0
190	20231025	161800	1655683400	29950	29950	29950	29950	0
191	20231025	161700	1655683400	29950	29950	29950	29950	0
192	20231025	161600	1655683400	29950	29950	29950	29950	0
193	20231025	161500	1655683400	29950	29950	29950	29950	0
194	20231025	161400	1655683400	29950	29950	29950	29950	0
195	20231025	161300	1655683400	29950	29950	29950	29950	0
196	20231025	161200	1655683400	29950	29950	29950	29950	0
197	20231025	161100	1655683400	29950	29950	29950	29950	0
198	20231025	161000	1655683400	29950	29950	29950	29950	0
199	20231025	160900	1655683400	29950	29950	29950	29950	0
200	20231025	160800	1655683400	29950	29950	29950	29950	0
201	20231025	160700	1655683400	29950	29950	29950	29950	0
202	20231025	160600	1655683400	29950	29950	29950	29950	0
203	20231025	160500	1655683400	29950	29950	29950	29950	0
204	20231025	160400	1655683400	29950	29950	29950	29950	0
205	20231025	160300	1655683400	29950	29950	29950	29950	0
206	20231025	160200	1655683400	29950	29950	29950	29950	0
207	20231025	160100	1655683400	29950	29950	29950	29950	0
208	20231025	160000	1655683400	29950	29950	29950	29950	0
209	20231025	155900	1655683400	29950	29950	29950	29950	0
210	20231025	155800	1655683400	29950	29950	29950	29950	0
211	20231025	155700	1655683400	29950	29950	29950	29950	0
212	20231025	155600	1655683400	29950	29950	29950	29950	2413
213	20231025	155500	1655683400	29950	29950	29950	29950	0
214	20231025	155400	1655683400	29950	29950	29950	29950	0
215	20231025	155300	1655683400	29950	29950	29950	29950	0
216	20231025	155200	1655683400	29950	29950	29950	29950	0
217	20231025	155100	1655683400	29950	29950	29950	29950	0
218	20231025	155000	1655683400	29950	29950	29950	29950	0
219	20231025	154900	1655683400	29950	29950	29950	29950	0
220	20231025	154800	1655683400	29950	29950	29950	29950	0
221	20231025	154700	1655683400	29950	29950	29950	29950	0
222	20231025	154600	1655683400	29950	29950	29950	29950	0
223	20231025	154500	1655683400	29950	29950	29950	29950	0
224	20231025	154400	1655683400	29950	29950	29950	29950	0
225	20231025	154300	1655683400	29950	29950	29950	29950	0
226	20231025	154200	1655683400	29950	29950	29950	29950	0
227	20231025	154100	1655683400	29950	29950	29950	29950	0
228	20231025	154000	1655683400	29950	29950	29950	29950	0
229	20231025	153900	1655683400	29950	29950	29950	29950	0
230	20231025	153800	1655683400	29950	29950	29950	29950	0
231	20231025	153700	1655683400	29950	29950	29950	29950	0
232	20231025	153600	1655683400	29950	29950	29950	29950	0
233	20231025	153500	1655683400	29950	29950	29950	29950	0
234	20231025	153400	1655683400	29950	29950	29950	29950	0
235	20231025	153300	1655683400	29950	29950	29950	29950	0
236	20231025	153200	1655683400	29950	29950	29950	29950	0
237	20231025	153100	1655683400	29950	29950	29950	29950	0
238	20231025	153000	1655683400	29950	29950	29950	29950	2413
239	20231025	152900	1583414050	30050	30050	30050	30050	0
240	20231025	152800	1583414050	30050	30050	30050	30050	0
241	20231025	152700	1583414050	30050	30050	30050	30050	0
242	20231025	152600	1583414050	30050	30050	30050	30050	0
243	20231025	152500	1583414050	30050	30050	30050	30050	0
244	20231025	152400	1583414050	30050	30050	30050	30050	0
245	20231025	152300	1583414050	30050	30050	30050	30050	0
246	20231025	152200	1583414050	30050	30050	30050	30050	0
247	20231025	152100	1583414050	30050	30050	30050	30050	0
248	20231025	152000	1583414050	30050	30050	30050	30050	0
249	20231025	151900	1583414050	30050	30100	30100	30000	194
250	20231025	151800	1577583100	30100	30050	30100	30000	464
251	20231025	151700	1563639400	30050	30050	30050	30000	37
252	20231025	151600	1562527900	30000	30050	30050	30000	48
253	20231025	151500	1561086700	30050	30050	30050	30000	33
254	20231025	151400	1560095150	30050	30050	30050	30000	69
255	20231025	151300	1558022350	30050	30050	30050	30050	30
256	20231025	151200	1557120850	30050	30050	30050	30000	64
257	20231025	151100	1555199350	30000	30050	30050	30000	36
258	20231025	151000	1554118150	30050	30050	30050	30000	31
259	20231025	150900	1553186650	30050	30050	30050	30000	200
260	20231025	150800	1547184200	30000	30050	30050	30000	79
261	20231025	150700	1544813300	30050	30050	30050	30050	24
262	20231025	150600	1544092100	30000	30050	30050	30000	46
263	20231025	150500	1542710600	30050	30050	30050	30000	38
264	20231025	150400	1541569100	30050	30050	30050	30050	30
265	20231025	150300	1540667600	30050	30050	30050	30000	44
266	20231025	150200	1539345950	30100	30100	30100	30100	0
267	20231025	150100	1539345950	30100	30100	30100	30100	62
268	20231025	150000	1537479750	30100	30100	30100	30000	98
269	20231025	145900	1534533550	30000	30100	30100	30000	277
270	20231025	145800	1526215700	30100	30100	30100	30100	182
271	20231025	145700	1520737500	30050	30150	30150	30000	230
272	20231025	145600	1513820400	30150	30150	30150	30050	107
273	20231025	145500	1510595000	30200	30150	30200	30100	152
274	20231025	145400	1506011350	30150	30150	30150	30100	318
275	20231025	145300	1496432800	30150	30150	30150	30100	148
276	20231025	145200	1491974050	30150	30150	30150	30100	285
277	20231025	145100	1483389950	30150	30150	30150	30150	82
278	20231025	145000	1480917650	30050	30150	30150	30000	196
279	20231025	144900	1475025750	30150	30050	30150	30050	103
280	20231025	144800	1471924900	30050	30050	30100	30050	511
281	20231025	144700	1456568350	30050	30050	30050	30000	108
282	20231025	144600	1453323450	30050	30050	30050	30050	78
283	20231025	144500	1450979550	30050	30100	30200	30000	792
284	20231025	144400	1427174250	30100	30100	30100	30100	256
285	20231025	144300	1419468650	30100	30100	30150	30100	154
286	20231025	144200	1414829950	30100	30100	30100	30100	85
287	20231025	144100	1412271450	30100	30050	30100	30000	137
288	20231025	144000	1408150900	30050	30100	30100	30000	137
289	20231025	143900	1404035700	30100	30050	30100	30050	101
290	20231025	143800	1400999650	30050	30100	30100	30000	311
291	20231025	143700	1391661900	30100	30100	30100	30100	123
292	20231025	143600	1387959600	30100	30050	30100	30050	126
293	20231025	143500	1384170500	30050	30100	30100	30000	266
294	20231025	143400	1376182150	30050	30100	30100	30050	105
295	20231025	143300	1373022300	30100	30100	30100	30050	119
296	20231025	143200	1369441450	30100	30100	30100	30050	90
297	20231025	143100	1366734050	30100	30050	30100	30050	114
298	20231025	143000	1363304100	30050	30050	30100	30050	201
299	20231025	142900	1357260350	30100	30200	30200	30050	244
300	20231025	142800	1349909050	30150	30200	30200	30150	148
301	20231025	142700	1345445900	30200	30200	30200	30200	143
302	20231025	142600	1341127300	30200	30200	30200	30200	131
303	20231025	142500	1337171100	30200	30200	30200	30050	227
304	20231025	142400	1330321950	30100	30250	30250	30100	420
305	20231025	142300	1317648150	30250	30250	30250	30150	182
306	20231025	142200	1312145650	30250	30250	30250	30200	160
307	20231025	142100	1307306750	30200	30250	30250	30200	174
308	20231025	142000	1302046550	30200	30200	30200	30200	320
309	20231025	141900	1292382550	30200	30200	30200	30150	199
310	20231025	141800	1286373250	30200	30200	30200	30200	246
311	20231025	141700	1278944050	30200	30200	30200	30150	163
312	20231025	141600	1274022600	30200	30200	30200	30200	122
313	20231025	141500	1270338200	30200	30150	30200	30150	472
314	20231025	141400	1256105550	30150	30150	30150	30150	177
315	20231025	141300	1250769000	30150	30150	30150	30150	109
316	20231025	141200	1247482650	30150	30150	30150	30100	141
317	20231025	141100	1243231600	30150	30150	30150	30150	224
318	20231025	141000	1236478000	30150	30150	30150	30150	193
319	20231025	140900	1230659050	30150	30150	30150	30150	154
320	20231025	140800	1226015950	30150	30150	30150	30100	156
321	20231025	140700	1221313550	30150	30150	30150	30150	128
322	20231025	140600	1217454350	30150	30150	30150	30150	187
323	20231025	140500	1211816300	30150	30100	30150	30100	225
324	20231025	140400	1205041950	30100	30100	30100	30100	123
325	20231025	140300	1201339650	30100	30100	30100	30100	176
326	20231025	140200	1196042050	30100	30100	30100	30100	133
327	20231025	140100	1192038750	30100	30050	30100	30050	284
328	20231025	140000	1183496950	30100	30050	30100	30050	250
329	20231025	135900	1175979050	30000	29950	30000	29950	721
330	20231025	135800	1154374800	29950	29950	29950	29950	1802
331	20231025	135700	1100404900	29950	29950	29950	29950	62
332	20231025	135600	1098548000	29950	29900	29950	29850	355
333	20231025	135500	1087933050	29900	29850	29900	29850	36
334	20231025	135400	1086856700	29900	29850	29900	29850	354
335	20231025	135300	1076283200	29850	29850	29850	29850	23
336	20231025	135200	1075596650	29850	29850	29850	29850	34
337	20231025	135100	1074581750	29850	29850	29850	29800	86
338	20231025	135000	1072017050	29850	29850	29850	29850	33
339	20231025	134900	1071032000	29850	29850	29850	29850	35
340	20231025	134800	1069987250	29800	29850	29850	29800	118
341	20231025	134700	1066469400	29850	29850	29850	29850	34
342	20231025	134600	1065454500	29850	29850	29850	29850	35
343	20231025	134500	1064409750	29850	29800	29850	29800	23
344	20231025	134400	1063723250	29850	29750	29850	29750	77
345	20231025	134300	1061427000	29850	29800	29850	29800	73
346	20231025	134200	1059250750	29800	29800	29800	29800	12
347	20231025	134100	1058893150	29800	29750	29800	29750	152
348	20231025	134000	1054370150	29750	29850	29850	29750	173
349	20231025	133900	1049219450	29850	29850	29850	29850	17
350	20231025	133800	1048712000	29850	29850	29850	29800	70
351	20231025	133700	1046624000	29850	29850	29850	29850	15
352	20231025	133600	1046176250	29800	29800	29800	29800	23
353	20231025	133500	1045490850	29800	29800	29800	29800	56
354	20231025	133400	1043822050	29800	29800	29850	29800	30
355	20231025	133300	1042928000	29800	29850	29850	29800	53
356	20231025	133200	1041347550	29850	29800	29850	29800	51
357	20231025	133100	1039827100	29850	29850	29850	29850	16
358	20231025	133000	1039349500	29850	29800	29850	29750	151
359	20231025	132900	1034849950	29800	29700	29800	29700	925
360	20231025	132800	1007359450	29700	29700	29700	29700	1
361	20231025	132700	1007329750	29700	29700	29700	29700	11
362	20231025	132600	1007003050	29700	29700	29700	29700	11
363	20231025	132500	1006676350	29700	29700	29700	29700	2
364	20231025	132400	1006616950	29700	29700	29700	29700	6
365	20231025	132300	1006438750	29700	29650	29700	29650	382
366	20231025	132200	995094850	29650	29650	29650	29650	100
367	20231025	132100	992129850	29650	29650	29650	29650	56
368	20231025	132000	990469450	29600	29650	29650	29600	31
369	20231025	131900	989550350	29650	29700	29700	29650	89
370	20231025	131800	986909950	29700	29650	29700	29650	380
371	20231025	131700	975628700	29650	29650	29650	29650	1576
372	20231025	131600	928900300	29700	29700	29700	29700	1
373	20231025	131500	928870600	29700	29700	29700	29700	54
374	20231025	131400	927266800	29700	29700	29750	29700	530
375	20231025	131300	911517550	29700	29700	29700	29700	21
376	20231025	131200	910893850	29700	29700	29700	29700	25
377	20231025	131100	910151350	29700	29700	29700	29700	37
378	20231025	131000	909052450	29700	29700	29700	29700	61
379	20231025	130900	907240750	29700	29700	29700	29700	110
380	20231025	130800	903973750	29700	29700	29700	29650	131
381	20231025	130700	900086750	29700	29700	29700	29700	150
382	20231025	130600	895631750	29700	29700	29700	29700	13
383	20231025	130500	895245650	29700	29700	29700	29700	0
384	20231025	130400	895245650	29700	29700	29700	29700	0
385	20231025	130300	895245650	29700	29700	29700	29700	0
386	20231025	130200	895245650	29700	29700	29700	29700	0
387	20231025	130100	895245650	29700	29800	29800	29700	6
388	20231025	130000	895067350	29700	29800	29800	29700	17
389	20231025	125900	894562350	29800	29700	29800	29700	2
390	20231025	125800	894502850	29650	29700	29700	29650	7
391	20231025	125700	894295000	29700	29700	29700	29650	1459
392	20231025	125600	850990100	29750	29750	29750	29750	16
393	20231025	125500	850514100	29750	29800	29800	29700	1423
394	20231025	125400	808225750	29800	29800	29800	29800	8
395	20231025	125300	807987350	29800	29800	29800	29800	187
396	20231025	125200	802414750	29850	29850	29850	29850	0
397	20231025	125100	802414750	29850	29850	29850	29850	2
398	20231025	125000	802355050	29850	29850	29850	29850	127
399	20231025	124900	798564100	29800	29800	29800	29800	0
400	20231025	124800	798564100	29800	29800	29800	29800	226
401	20231025	124700	791829300	29800	29800	29800	29800	73
402	20231025	124600	789653900	29800	29800	29800	29800	3
403	20231025	124500	789564500	29750	29750	29750	29750	12
404	20231025	124400	789207500	29800	29800	29800	29800	7
405	20231025	124300	788998900	29800	29800	29800	29800	2
406	20231025	124200	788939300	29750	29750	29750	29750	11
407	20231025	124100	788612050	29800	29750	29800	29750	22
408	20231025	124000	787957350	29800	29850	29850	29800	16
409	20231025	123900	787480500	29750	29750	29750	29750	25
410	20231025	123800	786736750	29750	29750	29750	29750	24
411	20231025	123700	786022750	29750	29750	29750	29750	0
412	20231025	123600	786022750	29750	29750	29750	29750	0
413	20231025	123500	786022750	29750	29750	29750	29750	27
414	20231025	123400	785219500	29800	29800	29800	29800	10
415	20231025	123300	784921500	29800	29800	29800	29800	30
416	20231025	123200	784027500	29800	29800	29850	29800	200
417	20231025	123100	778067200	29800	29800	29800	29800	457
418	20231025	123000	764448600	29800	29800	29800	29800	1
419	20231025	122900	764418800	29800	29800	29800	29800	0
420	20231025	122800	764418800	29800	29800	29800	29800	41
421	20231025	122700	763197000	29800	29800	29800	29800	29
422	20231025	122600	762332800	29750	29750	29750	29750	131
423	20231025	122500	758435550	29800	29750	29800	29750	32
424	20231025	122400	757483400	29750	29750	29750	29750	13
425	20231025	122300	757096650	29800	29750	29800	29750	21
426	20231025	122200	756471800	29800	29800	29800	29800	0
427	20231025	122100	756471800	29800	29800	29800	29800	28
428	20231025	122000	755637400	29800	29800	29800	29800	20
429	20231025	121900	755041400	29800	29800	29800	29800	0
430	20231025	121800	755041400	29800	29800	29800	29800	12
431	20231025	121700	754683800	29800	29800	29800	29800	224
432	20231025	121600	748008600	29800	29800	29800	29800	20
433	20231025	121500	747412600	29750	29750	29750	29750	31
434	20231025	121400	746490350	29800	29800	29800	29800	0
435	20231025	121300	746490350	29800	29800	29800	29800	0
436	20231025	121200	746490350	29800	29800	29800	29800	189
437	20231025	121100	740858150	29800	29800	29800	29800	15
438	20231025	121000	740411150	29800	29800	29850	29800	3
439	20231025	120900	740321700	29850	29800	29850	29800	156
440	20231025	120800	735667900	29800	29750	29800	29700	362
441	20231025	120700	724897350	29800	29800	29800	29750	41
442	20231025	120600	723677250	29800	29800	29800	29800	133
443	20231025	120500	719713850	29800	29800	29800	29750	1134
444	20231025	120400	685973300	29800	29800	29800	29800	67
445	20231025	120300	683976700	29850	29800	29850	29800	17
446	20231025	120200	683470050	29800	29800	29800	29800	70
447	20231025	120100	681384050	29800	29800	29800	29800	0
448	20231025	120000	681384050	29800	29800	29800	29800	51
449	20231025	115900	679864250	29850	29850	29850	29850	1
450	20231025	115800	679834400	29800	29800	29800	29800	37
451	20231025	115700	678731800	29800	29800	29800	29800	484
452	20231025	115600	664308600	29800	29800	29800	29800	550
453	20231025	115500	647918600	29850	29800	29850	29800	357
454	20231025	115400	637277800	29850	29850	29850	29850	115
455	20231025	115300	633845050	29850	29850	29850	29850	116
456	20231025	115200	630382450	29900	29900	29900	29900	4
457	20231025	115100	630262850	29850	29850	29850	29850	83
458	20231025	115000	627785300	29850	29850	29850	29850	0
459	20231025	114900	627785300	29850	29850	29850	29850	4
460	20231025	114800	627665900	29850	29850	29850	29850	12
461	20231025	114700	627307700	29850	29850	29850	29850	0
462	20231025	114600	627307700	29850	29800	29850	29800	192
463	20231025	114500	621576550	29850	29850	29850	29850	49
464	20231025	114400	620113900	29850	29850	29850	29850	1
465	20231025	114300	620084050	29850	29850	29850	29850	273
466	20231025	114200	611935000	29850	29800	29850	29800	547
467	20231025	114100	595628800	29850	29850	29850	29800	1427
468	20231025	114000	553034050	29850	29950	29950	29850	3696
469	20231025	113900	442486050	29950	29950	29950	29950	12
470	20231025	113800	442126650	30000	30000	30000	30000	0
471	20231025	113700	442126650	30000	30000	30000	30000	0
472	20231025	113600	442126650	30000	30000	30000	30000	15
473	20231025	113500	441676650	29950	29950	29950	29950	0
474	20231025	113400	441676650	29950	29950	29950	29950	0
475	20231025	113300	441676650	29950	29950	29950	29950	0
476	20231025	113200	441676650	29950	29950	29950	29950	370
477	20231025	113100	430595150	29950	29950	29950	29950	0
478	20231025	113000	430595150	29950	29950	29950	29950	18
479	20231025	112900	430056050	29950	29950	29950	29950	586
480	20231025	112800	412505350	30000	30000	30000	30000	10
481	20231025	112700	412205350	30000	29950	30000	29950	66
482	20231025	112600	410227850	29950	29950	29950	29950	17
483	20231025	112500	409718700	29950	29950	29950	29950	10
484	20231025	112400	409419200	30000	29950	30000	29950	33
485	20231025	112300	408429850	30000	30000	30000	30000	0
486	20231025	112200	408429850	30000	29950	30000	29950	77
487	20231025	112100	406122500	30000	30000	30000	30000	10
488	20231025	112000	405822500	30000	30000	30000	29950	48
489	20231025	111900	404383300	30000	30000	30000	30000	0
490	20231025	111800	404383300	30000	30000	30000	30000	0
491	20231025	111700	404383300	30000	30000	30000	30000	15
492	20231025	111600	403933300	29950	29950	29950	29950	17
493	20231025	111500	403424150	29950	29950	29950	29950	25
494	20231025	111400	402675400	30000	30000	30000	30000	203
495	20231025	111300	396585400	30000	29950	30000	29950	59
496	20231025	111200	394818250	29950	29950	29950	29950	5
497	20231025	111100	394668500	30000	29950	30000	29950	40
498	20231025	111000	393470200	29950	29950	29950	29950	47
499	20231025	110900	392062550	30000	30000	30000	30000	19
500	20231025	110800	391492550	30000	30000	30000	30000	12
501	20231025	110700	391132550	29950	29950	29950	29950	17
502	20231025	110600	390623400	29950	29950	29950	29950	41
503	20231025	110500	389395450	30000	30000	30000	30000	1
504	20231025	110400	389365450	30000	29900	30000	29900	231
505	20231025	110300	382447500	29950	30000	30000	29950	239
506	20231025	110200	375288700	29950	29950	29950	29950	48
507	20231025	110100	373851100	30000	30000	30000	30000	0
508	20231025	110000	373851100	30000	30000	30000	29950	61
509	20231025	105900	372023200	30000	30000	30000	30000	0
510	20231025	105800	372023200	30000	30000	30000	30000	0
511	20231025	105700	372023200	30000	30000	30000	30000	15
512	20231025	105600	371573200	29950	29950	29950	29950	11
513	20231025	105500	371243750	29950	29950	29950	29950	2
514	20231025	105400	371183850	30000	29950	30000	29950	62
515	20231025	105300	369326200	30000	29950	30000	29950	33
516	20231025	105200	368337750	29950	29950	29950	29950	46
517	20231025	105100	366960050	29950	29950	30000	29950	123
518	20231025	105000	363274550	29950	29950	29950	29950	912
519	20231025	104900	335960150	29950	29950	29950	29950	0
520	20231025	104800	335960150	29950	29950	29950	29950	15
521	20231025	104700	335510900	29900	29900	29900	29900	40
522	20231025	104600	334314900	29900	29900	29900	29900	12
523	20231025	104500	333956100	29900	29900	29950	29900	68
524	20231025	104400	331920150	29950	29950	29950	29950	10
525	20231025	104300	331620650	29950	29950	29950	29950	0
526	20231025	104200	331620650	29950	29950	29950	29950	5
527	20231025	104100	331470900	29950	29950	29950	29950	0
528	20231025	104000	331470900	29950	29950	29950	29900	10
529	20231025	103900	331171550	29950	29950	29950	29950	101
530	20231025	103800	328146600	29900	29900	29900	29900	11
531	20231025	103700	327817700	29900	29950	29950	29900	1040
532	20231025	103600	296719700	29950	29950	29950	29950	16
533	20231025	103500	296240500	29950	29950	29950	29950	4
534	20231025	103400	296120700	29950	29950	29950	29950	3
535	20231025	103300	296030850	29950	29950	29950	29950	23
536	20231025	103200	295342000	29950	29950	29950	29950	2
537	20231025	103100	295282100	29950	29950	29950	29950	56
538	20231025	103000	293604900	29950	29950	29950	29950	18
539	20231025	102900	293065800	29950	29950	29950	29950	18
540	20231025	102800	292526700	29950	29950	29950	29950	73
541	20231025	102700	290340350	29950	29950	29950	29950	333
542	20231025	102600	280367000	29950	29950	29950	29950	281
543	20231025	102500	271951050	29950	29950	29950	29950	0
544	20231025	102400	271951050	29950	29900	29950	29900	65
545	20231025	102300	270006650	29950	29950	29950	29950	34
546	20231025	102200	268988350	29950	30000	30000	29900	41
547	20231025	102100	267760850	30000	29950	30000	29950	55
548	20231025	102000	266112850	29950	29950	29950	29950	10
549	20231025	101900	265813350	29950	29950	29950	29950	10
550	20231025	101800	265513850	29950	29950	29950	29950	66
551	20231025	101700	263537150	30000	30000	30000	30000	38
552	20231025	101600	262397150	30000	30000	30000	30000	185
553	20231025	101500	256847150	30000	30000	30000	30000	22
554	20231025	101400	256187150	30000	30000	30000	30000	2
555	20231025	101300	256127150	30000	30000	30000	30000	1
556	20231025	101200	256097150	29950	29900	29950	29900	96
557	20231025	101100	253222450	29900	29900	29900	29900	11
558	20231025	101000	252893550	29950	29950	29950	29950	2
559	20231025	100900	252833650	29950	29950	29950	29900	34
560	20231025	100800	251816350	29950	29950	29950	29950	69
561	20231025	100700	249749800	29950	29900	29950	29900	159
562	20231025	100600	244992850	29950	29950	29950	29950	0
563	20231025	100500	244992850	29950	29900	29950	29900	8
564	20231025	100400	244753600	29950	29950	29950	29950	0
565	20231025	100300	244753600	29950	29950	29950	29950	0
566	20231025	100200	244753600	29950	29950	29950	29950	35
567	20231025	100100	243705350	29950	29900	29950	29900	145
568	20231025	100000	239362700	29900	29900	29900	29900	9
569	20231025	095900	239093600	29900	29900	29900	29900	80
570	20231025	095800	236701600	29900	29850	29900	29850	357
571	20231025	095700	226045000	29900	29900	29900	29900	284
572	20231025	095600	217553400	29900	29900	29900	29900	0
573	20231025	095500	217553400	29900	29950	29950	29900	16
574	20231025	095400	217074800	29900	29900	29900	29900	48
575	20231025	095300	215639600	29950	29950	29950	29950	1
576	20231025	095200	215609650	29950	29950	29950	29950	2
577	20231025	095100	215549750	29950	29950	29950	29950	4
578	20231025	095000	215429950	29950	29950	29950	29950	288
579	20231025	094900	206804350	30000	30000	30000	29950	217
580	20231025	094800	200294400	30050	30050	30150	30050	95
581	20231025	094700	197439550	30050	30000	30050	30000	84
582	20231025	094600	194915850	30000	30000	30000	30000	8
583	20231025	094500	194675850	29950	30000	30000	29950	21
584	20231025	094400	194046350	30000	30000	30000	30000	67
585	20231025	094300	192036350	29950	29950	29950	29950	134
586	20231025	094200	188023050	29900	29900	29900	29900	0
587	20231025	094100	188023050	29900	29900	29900	29900	450
588	20231025	094000	174568050	30000	30000	30000	30000	1
589	20231025	093900	174538050	30000	30000	30000	29950	1063
590	20231025	093800	142660750	30050	30050	30050	30050	2
591	20231025	093700	142600650	30000	30000	30000	30000	13
592	20231025	093600	142210650	30050	30050	30050	30000	5
593	20231025	093500	142060450	30050	30000	30050	30000	2
594	20231025	093400	142000400	30000	30000	30000	30000	1
595	20231025	093300	141970400	30050	30050	30050	30050	0
596	20231025	093200	141970400	30050	30050	30050	30050	1
597	20231025	093100	141940350	30050	30100	30100	30050	132
598	20231025	093000	137972750	30050	30100	30100	30050	287
599	20231025	092900	129347850	30100	30100	30100	30050	78
600	20231025	092800	127002400	30100	30100	30100	30100	168
601	20231025	092700	121945600	30100	30150	30150	30100	129
602	20231025	092600	118059000	30150	30150	30150	30150	44
603	20231025	092500	116732400	30200	30200	30200	30150	80
604	20231025	092400	114320300	30200	30150	30200	30150	2
605	20231025	092300	114259950	30200	30200	30200	30200	0
606	20231025	092200	114259950	30200	30200	30200	30200	2
607	20231025	092100	114199550	30200	30150	30200	30150	56
608	20231025	092000	112510650	30050	30050	30050	30050	0
609	20231025	091900	112510650	30050	30100	30100	30050	100
610	20231025	091800	109502400	30050	30050	30050	30050	147
611	20231025	091700	105085050	30050	30100	30100	30050	219
612	20231025	091600	98499400	30200	30200	30200	30200	0
613	20231025	091500	98499400	30200	30200	30200	30200	0
614	20231025	091400	98499400	30200	30150	30200	30150	76
615	20231025	091300	96205700	30150	30150	30150	30150	108
616	20231025	091200	92949500	30150	30150	30150	30150	31
617	20231025	091100	92014850	30200	30150	30200	30150	201
618	20231025	091000	85950100	30150	30150	30150	30150	325
619	20231025	090900	76151350	30150	30150	30150	30150	24
620	20231025	090800	75427750	30150	30200	30200	30150	42
621	20231025	090700	74160900	30200	30250	30250	30150	1137
622	20231025	090600	39822000	30250	30250	30250	30250	2
623	20231025	090500	39761500	30300	30300	30300	30300	0
624	20231025	090400	39761500	30300	30300	30300	30250	185
625	20231025	090300	34163700	30300	30350	30350	30300	67
626	20231025	090200	32130750	30200	30200	30200	30200	49
627	20231025	090100	30650950	30150	30300	30350	30150	240
628	20231025	090000	23395600	30300	30600	30600	30300	767