KissMeData/089860/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	194600	802281300	27300	27300	27300	27300	12100
3	20231018	194500	802281300	27300	27300	27300	27300	0
4	20231018	194400	802281300	27300	27300	27300	27300	0
5	20231018	194300	802281300	27300	27300	27300	27300	0
6	20231018	194200	802281300	27300	27300	27300	27300	0
7	20231018	194100	802281300	27300	27300	27300	27300	0
8	20231018	194000	802281300	27300	27300	27300	27300	0
9	20231018	193900	802281300	27300	27300	27300	27300	0
10	20231018	193800	802281300	27300	27300	27300	27300	0
11	20231018	193700	802281300	27300	27300	27300	27300	0
12	20231018	193600	802281300	27300	27300	27300	27300	0
13	20231018	193500	802281300	27300	27300	27300	27300	0
14	20231018	193400	802281300	27300	27300	27300	27300	0
15	20231018	193300	802281300	27300	27300	27300	27300	0
16	20231018	193200	802281300	27300	27300	27300	27300	0
17	20231018	193100	802281300	27300	27300	27300	27300	0
18	20231018	193000	802281300	27300	27300	27300	27300	0
19	20231018	192900	802281300	27300	27300	27300	27300	0
20	20231018	192800	802281300	27300	27300	27300	27300	0
21	20231018	192700	802281300	27300	27300	27300	27300	0
22	20231018	192600	802281300	27300	27300	27300	27300	0
23	20231018	192500	802281300	27300	27300	27300	27300	0
24	20231018	192400	802281300	27300	27300	27300	27300	0
25	20231018	192300	802281300	27300	27300	27300	27300	0
26	20231018	192200	802281300	27300	27300	27300	27300	0
27	20231018	192100	802281300	27300	27300	27300	27300	0
28	20231018	192000	802281300	27300	27300	27300	27300	0
29	20231018	191900	802281300	27300	27300	27300	27300	0
30	20231018	191800	802281300	27300	27300	27300	27300	0
31	20231018	191700	802281300	27300	27300	27300	27300	0
32	20231018	191600	802281300	27300	27300	27300	27300	12100
33	20231018	191500	802281300	27300	27300	27300	27300	0
34	20231018	191400	802281300	27300	27300	27300	27300	0
35	20231018	191300	802281300	27300	27300	27300	27300	0
36	20231018	191200	802281300	27300	27300	27300	27300	0
37	20231018	191100	802281300	27300	27300	27300	27300	0
38	20231018	191000	802281300	27300	27300	27300	27300	0
39	20231018	190900	802281300	27300	27300	27300	27300	0
40	20231018	190800	802281300	27300	27300	27300	27300	0
41	20231018	190700	802281300	27300	27300	27300	27300	0
42	20231018	190600	802281300	27300	27300	27300	27300	0
43	20231018	190500	802281300	27300	27300	27300	27300	0
44	20231018	190400	802281300	27300	27300	27300	27300	0
45	20231018	190300	802281300	27300	27300	27300	27300	0
46	20231018	190200	802281300	27300	27300	27300	27300	0
47	20231018	190100	802281300	27300	27300	27300	27300	0
48	20231018	190000	802281300	27300	27300	27300	27300	0
49	20231018	185900	802281300	27300	27300	27300	27300	0
50	20231018	185800	802281300	27300	27300	27300	27300	0
51	20231018	185700	802281300	27300	27300	27300	27300	0
52	20231018	185600	802281300	27300	27300	27300	27300	0
53	20231018	185500	802281300	27300	27300	27300	27300	0
54	20231018	185400	802281300	27300	27300	27300	27300	0
55	20231018	185300	802281300	27300	27300	27300	27300	0
56	20231018	185200	802281300	27300	27300	27300	27300	0
57	20231018	185100	802281300	27300	27300	27300	27300	0
58	20231018	185000	802281300	27300	27300	27300	27300	0
59	20231018	184900	802281300	27300	27300	27300	27300	0
60	20231018	184800	802281300	27300	27300	27300	27300	0
61	20231018	184700	802281300	27300	27300	27300	27300	0
62	20231018	184600	802281300	27300	27300	27300	27300	12100
63	20231018	184500	802281300	27300	27300	27300	27300	0
64	20231018	184400	802281300	27300	27300	27300	27300	0
65	20231018	184300	802281300	27300	27300	27300	27300	0
66	20231018	184200	802281300	27300	27300	27300	27300	0
67	20231018	184100	802281300	27300	27300	27300	27300	0
68	20231018	184000	802281300	27300	27300	27300	27300	0
69	20231018	183900	802281300	27300	27300	27300	27300	0
70	20231018	183800	802281300	27300	27300	27300	27300	0
71	20231018	183700	802281300	27300	27300	27300	27300	0
72	20231018	183600	802281300	27300	27300	27300	27300	0
73	20231018	183500	802281300	27300	27300	27300	27300	0
74	20231018	183400	802281300	27300	27300	27300	27300	0
75	20231018	183300	802281300	27300	27300	27300	27300	0
76	20231018	183200	802281300	27300	27300	27300	27300	0
77	20231018	183100	802281300	27300	27300	27300	27300	0
78	20231018	183000	802281300	27300	27300	27300	27300	0
79	20231018	182900	802281300	27300	27300	27300	27300	0
80	20231018	182800	802281300	27300	27300	27300	27300	0
81	20231018	182700	802281300	27300	27300	27300	27300	0
82	20231018	182600	802281300	27300	27300	27300	27300	0
83	20231018	182500	802281300	27300	27300	27300	27300	0
84	20231018	182400	802281300	27300	27300	27300	27300	0
85	20231018	182300	802281300	27300	27300	27300	27300	0
86	20231018	182200	802281300	27300	27300	27300	27300	0
87	20231018	182100	802281300	27300	27300	27300	27300	0
88	20231018	182000	802281300	27300	27300	27300	27300	0
89	20231018	181900	802281300	27300	27300	27300	27300	0
90	20231018	181800	802281300	27300	27300	27300	27300	0
91	20231018	181700	802281300	27300	27300	27300	27300	0
92	20231018	181600	802281300	27300	27300	27300	27300	12100
93	20231018	181500	802281300	27300	27300	27300	27300	0
94	20231018	181400	802281300	27300	27300	27300	27300	0
95	20231018	181300	802281300	27300	27300	27300	27300	0
96	20231018	181200	802281300	27300	27300	27300	27300	0
97	20231018	181100	802281300	27300	27300	27300	27300	0
98	20231018	181000	802281300	27300	27300	27300	27300	0
99	20231018	180900	802281300	27300	27300	27300	27300	0
100	20231018	180800	802281300	27300	27300	27300	27300	0
101	20231018	180700	802281300	27300	27300	27300	27300	0
102	20231018	180600	802281300	27300	27300	27300	27300	0
103	20231018	180500	802281300	27300	27300	27300	27300	0
104	20231018	180400	802281300	27300	27300	27300	27300	0
105	20231018	180300	802281300	27300	27300	27300	27300	0
106	20231018	180200	802281300	27300	27300	27300	27300	0
107	20231018	180100	802281300	27300	27300	27300	27300	0
108	20231018	180000	802281300	27300	27300	27300	27300	0
109	20231018	175900	802281300	27300	27300	27300	27300	0
110	20231018	175800	802281300	27300	27300	27300	27300	0
111	20231018	175700	802281300	27300	27300	27300	27300	0
112	20231018	175600	802281300	27300	27300	27300	27300	0
113	20231018	175500	802281300	27300	27300	27300	27300	0
114	20231018	175400	802281300	27300	27300	27300	27300	0
115	20231018	175300	802281300	27300	27300	27300	27300	0
116	20231018	175200	802281300	27300	27300	27300	27300	0
117	20231018	175100	802281300	27300	27300	27300	27300	0
118	20231018	175000	802281300	27300	27300	27300	27300	0
119	20231018	174900	802281300	27300	27300	27300	27300	0
120	20231018	174800	802281300	27300	27300	27300	27300	0
121	20231018	174700	802281300	27300	27300	27300	27300	0
122	20231018	174600	802281300	27300	27300	27300	27300	12100
123	20231018	174500	802281300	27300	27300	27300	27300	0
124	20231018	174400	802281300	27300	27300	27300	27300	0
125	20231018	174300	802281300	27300	27300	27300	27300	0
126	20231018	174200	802281300	27300	27300	27300	27300	0
127	20231018	174100	802281300	27300	27300	27300	27300	0
128	20231018	174000	802281300	27300	27300	27300	27300	0
129	20231018	173900	802281300	27300	27300	27300	27300	0
130	20231018	173800	802281300	27300	27300	27300	27300	0
131	20231018	173700	802281300	27300	27300	27300	27300	0
132	20231018	173600	802281300	27300	27300	27300	27300	0
133	20231018	173500	802281300	27300	27300	27300	27300	0
134	20231018	173400	802281300	27300	27300	27300	27300	0
135	20231018	173300	802281300	27300	27300	27300	27300	0
136	20231018	173200	802281300	27300	27300	27300	27300	0
137	20231018	173100	802281300	27300	27300	27300	27300	0
138	20231018	173000	802281300	27300	27300	27300	27300	0
139	20231018	172900	802281300	27300	27300	27300	27300	0
140	20231018	172800	802281300	27300	27300	27300	27300	0
141	20231018	172700	802281300	27300	27300	27300	27300	0
142	20231018	172600	802281300	27300	27300	27300	27300	0
143	20231018	172500	802281300	27300	27300	27300	27300	0
144	20231018	172400	802281300	27300	27300	27300	27300	0
145	20231018	172300	802281300	27300	27300	27300	27300	0
146	20231018	172200	802281300	27300	27300	27300	27300	0
147	20231018	172100	802281300	27300	27300	27300	27300	0
148	20231018	172000	802281300	27300	27300	27300	27300	0
149	20231018	171900	802281300	27300	27300	27300	27300	0
150	20231018	171800	802281300	27300	27300	27300	27300	0
151	20231018	171700	802281300	27300	27300	27300	27300	0
152	20231018	171600	802281300	27300	27300	27300	27300	12100
153	20231018	171500	802281300	27300	27300	27300	27300	0
154	20231018	171400	802281300	27300	27300	27300	27300	0
155	20231018	171300	802281300	27300	27300	27300	27300	0
156	20231018	171200	802281300	27300	27300	27300	27300	0
157	20231018	171100	802281300	27300	27300	27300	27300	0
158	20231018	171000	802281300	27300	27300	27300	27300	0
159	20231018	170900	802281300	27300	27300	27300	27300	0
160	20231018	170800	802281300	27300	27300	27300	27300	0
161	20231018	170700	802281300	27300	27300	27300	27300	0
162	20231018	170600	802281300	27300	27300	27300	27300	0
163	20231018	170500	802281300	27300	27300	27300	27300	0
164	20231018	170400	802281300	27300	27300	27300	27300	0
165	20231018	170300	802281300	27300	27300	27300	27300	0
166	20231018	170200	802281300	27300	27300	27300	27300	0
167	20231018	170100	802281300	27300	27300	27300	27300	0
168	20231018	170000	802281300	27300	27300	27300	27300	0
169	20231018	165900	802281300	27300	27300	27300	27300	0
170	20231018	165800	802281300	27300	27300	27300	27300	0
171	20231018	165700	802281300	27300	27300	27300	27300	0
172	20231018	165600	802281300	27300	27300	27300	27300	0
173	20231018	165500	802281300	27300	27300	27300	27300	0
174	20231018	165400	802281300	27300	27300	27300	27300	0
175	20231018	165300	802281300	27300	27300	27300	27300	0
176	20231018	165200	802281300	27300	27300	27300	27300	0
177	20231018	165100	802281300	27300	27300	27300	27300	0
178	20231018	165000	802281300	27300	27300	27300	27300	0
179	20231018	164900	802281300	27300	27300	27300	27300	0
180	20231018	164800	802281300	27300	27300	27300	27300	0
181	20231018	164700	802281300	27300	27300	27300	27300	0
182	20231018	164600	802281300	27300	27300	27300	27300	12100
183	20231018	164500	802281300	27300	27300	27300	27300	0
184	20231018	164400	802281300	27300	27300	27300	27300	0
185	20231018	164300	802281300	27300	27300	27300	27300	0
186	20231018	164200	802281300	27300	27300	27300	27300	0
187	20231018	164100	802281300	27300	27300	27300	27300	0
188	20231018	164000	802281300	27300	27300	27300	27300	0
189	20231018	163900	802281300	27300	27300	27300	27300	0
190	20231018	163800	802281300	27300	27300	27300	27300	0
191	20231018	163700	802281300	27300	27300	27300	27300	0
192	20231018	163600	802281300	27300	27300	27300	27300	0
193	20231018	163500	802281300	27300	27300	27300	27300	0
194	20231018	163400	802281300	27300	27300	27300	27300	0
195	20231018	163300	802281300	27300	27300	27300	27300	0
196	20231018	163200	802281300	27300	27300	27300	27300	0
197	20231018	163100	802281300	27300	27300	27300	27300	0
198	20231018	163000	802281300	27300	27300	27300	27300	0
199	20231018	162900	802281300	27300	27300	27300	27300	0
200	20231018	162800	802281300	27300	27300	27300	27300	0
201	20231018	162700	802281300	27300	27300	27300	27300	0
202	20231018	162600	802281300	27300	27300	27300	27300	0
203	20231018	162500	802281300	27300	27300	27300	27300	0
204	20231018	162400	802281300	27300	27300	27300	27300	0
205	20231018	162300	802281300	27300	27300	27300	27300	0
206	20231018	162200	802281300	27300	27300	27300	27300	0
207	20231018	162100	802281300	27300	27300	27300	27300	0
208	20231018	162000	802281300	27300	27300	27300	27300	0
209	20231018	161900	802281300	27300	27300	27300	27300	0
210	20231018	161800	802281300	27300	27300	27300	27300	0
211	20231018	161700	802281300	27300	27300	27300	27300	0
212	20231018	161600	802281300	27300	27300	27300	27300	12100
213	20231018	161500	802281300	27300	27300	27300	27300	0
214	20231018	161400	802281300	27300	27300	27300	27300	0
215	20231018	161300	802281300	27300	27300	27300	27300	0
216	20231018	161200	802281300	27300	27300	27300	27300	0
217	20231018	161100	802281300	27300	27300	27300	27300	0
218	20231018	161000	802281300	27300	27300	27300	27300	0
219	20231018	160900	802281300	27300	27300	27300	27300	0
220	20231018	160800	802281300	27300	27300	27300	27300	0
221	20231018	160700	802281300	27300	27300	27300	27300	0
222	20231018	160600	802281300	27300	27300	27300	27300	0
223	20231018	160500	802281300	27300	27300	27300	27300	0
224	20231018	160400	802281300	27300	27300	27300	27300	0
225	20231018	160300	802281300	27300	27300	27300	27300	0
226	20231018	160200	802281300	27300	27300	27300	27300	0
227	20231018	160100	802281300	27300	27300	27300	27300	0
228	20231018	160000	802281300	27300	27300	27300	27300	0
229	20231018	155900	802281300	27300	27300	27300	27300	0
230	20231018	155800	802281300	27300	27300	27300	27300	0
231	20231018	155700	802281300	27300	27300	27300	27300	0
232	20231018	155600	802281300	27300	27300	27300	27300	0
233	20231018	155500	802281300	27300	27300	27300	27300	0
234	20231018	155400	802281300	27300	27300	27300	27300	0
235	20231018	155300	802281300	27300	27300	27300	27300	0
236	20231018	155200	802281300	27300	27300	27300	27300	0
237	20231018	155100	802281300	27300	27300	27300	27300	0
238	20231018	155000	802281300	27300	27300	27300	27300	0
239	20231018	154900	802281300	27300	27300	27300	27300	0
240	20231018	154800	802281300	27300	27300	27300	27300	0
241	20231018	154700	802281300	27300	27300	27300	27300	0
242	20231018	154600	802281300	27300	27300	27300	27300	12100
243	20231018	154500	802281300	27300	27300	27300	27300	0
244	20231018	154400	802281300	27300	27300	27300	27300	0
245	20231018	154300	802281300	27300	27300	27300	27300	0
246	20231018	154200	802281300	27300	27300	27300	27300	0
247	20231018	154100	802281300	27300	27300	27300	27300	0
248	20231018	154000	802281300	27300	27300	27300	27300	0
249	20231018	153900	802281300	27300	27300	27300	27300	0
250	20231018	153800	802281300	27300	27300	27300	27300	0
251	20231018	153700	802281300	27300	27300	27300	27300	0
252	20231018	153600	802281300	27300	27300	27300	27300	0
253	20231018	153500	802281300	27300	27300	27300	27300	0
254	20231018	153400	802281300	27300	27300	27300	27300	0
255	20231018	153300	802281300	27300	27300	27300	27300	0
256	20231018	153200	802281300	27300	27300	27300	27300	0
257	20231018	153100	802281300	27300	27300	27300	27300	0
258	20231018	153000	802281300	27300	27300	27300	27300	12100
259	20231018	152900	471951300	26750	26750	26750	26750	0
260	20231018	152800	471951300	26750	26750	26750	26750	0
261	20231018	152700	471951300	26750	26750	26750	26750	0
262	20231018	152600	471951300	26750	26750	26750	26750	0
263	20231018	152500	471951300	26750	26750	26750	26750	0
264	20231018	152400	471951300	26750	26750	26750	26750	0
265	20231018	152300	471951300	26750	26750	26750	26750	0
266	20231018	152200	471951300	26750	26750	26750	26750	0
267	20231018	152100	471951300	26750	26750	26750	26750	0
268	20231018	152000	471951300	26750	26750	26750	26750	0
269	20231018	151900	471951300	26750	26700	26750	26700	10
270	20231018	151800	471683950	26700	26750	26750	26700	76
271	20231018	151700	469651950	26650	26700	26750	26600	457
272	20231018	151600	457442550	26600	26700	26700	26600	21
273	20231018	151500	456882650	26600	26600	26750	26600	221
274	20231018	151400	450983600	26700	26650	26700	26600	28
275	20231018	151300	450236500	26650	26650	26700	26650	71
276	20231018	151200	448341550	26650	26700	26700	26650	21
277	20231018	151100	447780900	26650	26650	26650	26650	3
278	20231018	151000	447700950	26650	26550	26700	26550	75
279	20231018	150900	445699600	26550	26650	26650	26550	46
280	20231018	150800	444476900	26600	26750	26750	26600	63
281	20231018	150700	442799450	26600	26600	26750	26600	196
282	20231018	150600	437566600	26600	26750	26750	26600	61
283	20231018	150500	435942050	26650	26600	26750	26600	152
284	20231018	150400	431887000	26600	26550	26650	26550	93
285	20231018	150300	429415100	26550	26600	26600	26500	1260
286	20231018	150200	395988000	26600	26650	26750	26600	40
287	20231018	150100	394921200	26650	26700	26750	26650	125
288	20231018	150000	391581150	26650	26700	26700	26650	17
289	20231018	145900	391127450	26650	26650	26650	26650	4
290	20231018	145800	391020850	26650	26600	26650	26600	39
291	20231018	145700	389981750	26600	26700	26750	26600	92
292	20231018	145600	387527050	26600	26600	26750	26600	30
293	20231018	145500	386727250	26750	26600	26750	26600	87
294	20231018	145400	384404650	26600	26750	26750	26600	242
295	20231018	145300	377948450	26650	26700	26700	26650	60
296	20231018	145200	376346950	26700	26700	26750	26650	89
297	20231018	145100	373970000	26650	26650	26650	26650	0
298	20231018	145000	373970000	26650	26700	26700	26650	24
299	20231018	144900	373329450	26700	26700	26700	26650	80
300	20231018	144800	371193900	26700	26700	26700	26700	12
301	20231018	144700	370873500	26700	26700	26700	26700	0
302	20231018	144600	370873500	26700	26700	26700	26650	90
303	20231018	144500	368471100	26700	26650	26700	26650	51
304	20231018	144400	367109450	26650	26650	26700	26650	11
305	20231018	144300	366815850	26700	26700	26700	26700	125
306	20231018	144200	363478350	26750	26750	26750	26750	46
307	20231018	144100	362247850	26750	26750	26750	26750	0
308	20231018	144000	362247850	26750	26750	26750	26750	102
309	20231018	143900	359519350	26750	26750	26750	26750	0
310	20231018	143800	359519350	26750	26750	26750	26700	77
311	20231018	143700	357460050	26750	26750	26750	26750	0
312	20231018	143600	357460050	26750	26750	26750	26750	12
313	20231018	143500	357139050	26750	26750	26750	26750	65
314	20231018	143400	355400300	26750	26750	26750	26750	11
315	20231018	143300	355106050	26750	26750	26750	26750	15
316	20231018	143200	354704800	26750	26750	26750	26750	101
317	20231018	143100	352003050	26750	26750	26750	26750	0
318	20231018	143000	352003050	26750	26700	26750	26700	46
319	20231018	142900	350772600	26650	26700	26700	26650	58
320	20231018	142800	349224100	26650	26650	26700	26650	35
321	20231018	142700	348290000	26700	26700	26700	26700	9
322	20231018	142600	348049700	26650	26650	26700	26650	104
323	20231018	142500	345273050	26650	26650	26650	26650	3
324	20231018	142400	345193100	26700	26700	26700	26700	9
325	20231018	142300	344952800	26650	26700	26700	26650	91
326	20231018	142200	342523200	26650	26650	26700	26650	32
327	20231018	142100	341669900	26650	26650	26700	26650	20
328	20231018	142000	341136450	26700	26700	26700	26650	68
329	20231018	141900	339320900	26650	26650	26650	26650	1
330	20231018	141800	339294250	26650	26650	26700	26650	27
331	20231018	141700	338573700	26650	26700	26700	26650	102
332	20231018	141600	335850450	26700	26650	26700	26650	13
333	20231018	141500	335503500	26700	26700	26700	26650	47
334	20231018	141400	334248650	26700	26700	26700	26650	68
335	20231018	141300	332433200	26700	26700	26700	26650	45
336	20231018	141200	331231800	26700	26650	26700	26650	11
337	20231018	141100	330938150	26700	26650	26700	26650	57
338	20231018	141000	329416300	26650	26650	26700	26650	38
339	20231018	140900	328401800	26650	26650	26650	26650	1
340	20231018	140800	328375150	26700	26650	26700	26650	92
341	20231018	140700	325918800	26650	26650	26700	26650	36
342	20231018	140600	324957700	26700	26650	26700	26650	11
343	20231018	140500	324664100	26700	26700	26700	26700	85
344	20231018	140400	322394600	26650	26650	26700	26650	33
345	20231018	140300	321514600	26650	26650	26700	26650	22
346	20231018	140200	320927350	26700	26700	26700	26650	69
347	20231018	140100	319085250	26650	26650	26650	26650	1
348	20231018	140000	319058600	26700	26650	26700	26650	17
349	20231018	135900	318605000	26650	26650	26650	26650	26
350	20231018	135800	317912100	26650	26650	26650	26600	21
351	20231018	135700	317352500	26600	26600	26600	26600	3
352	20231018	135600	317272700	26650	26650	26650	26600	66
353	20231018	135500	315513850	26600	26600	26600	26600	8
354	20231018	135400	315301050	26650	26600	26650	26600	114
355	20231018	135300	312268150	26600	26650	26650	26600	66
356	20231018	135200	310509300	26600	26600	26600	26600	9
357	20231018	135100	310269900	26600	26650	26650	26600	20
358	20231018	135000	309737450	26600	26650	26650	26600	58
359	20231018	134900	308191850	26600	26600	26650	26600	12
360	20231018	134800	307872150	26600	26600	26600	26600	2
361	20231018	134700	307818950	26650	26700	26700	26650	94
362	20231018	134600	305310400	26650	26650	26650	26650	0
363	20231018	134500	305310400	26650	26650	26700	26650	13
364	20231018	134400	304963450	26700	26650	26700	26650	67
365	20231018	134300	303174650	26700	26700	26700	26650	30
366	20231018	134200	302374250	26650	26650	26650	26650	7
367	20231018	134100	302187700	26700	26700	26700	26650	77
368	20231018	134000	300131850	26700	26700	26700	26700	0
369	20231018	133900	300131850	26700	26700	26700	26700	11
370	20231018	133800	299838150	26700	26650	26700	26650	67
371	20231018	133700	298049350	26700	26700	26700	26700	11
372	20231018	133600	297755650	26700	26650	26700	26650	20
373	20231018	133500	297221700	26700	26700	26700	26700	65
374	20231018	133400	295486200	26650	26700	26700	26650	5
375	20231018	133300	295352800	26700	26700	26700	26700	10
376	20231018	133200	295085800	26700	26700	26700	26700	66
377	20231018	133100	293323600	26650	26700	26700	26650	15
378	20231018	133000	292923350	26650	26650	26650	26650	1
379	20231018	132900	292896700	26700	26650	26700	26650	66
380	20231018	132800	291134550	26700	26700	26700	26700	0
381	20231018	132700	291134550	26700	26700	26700	26700	10
382	20231018	132600	290867550	26650	26650	26700	26650	58
383	20231018	132500	289319050	26700	26700	26700	26700	22
384	20231018	132400	288731650	26700	26700	26700	26700	0
385	20231018	132300	288731650	26700	26700	26700	26700	63
386	20231018	132200	287049550	26700	26700	26700	26700	0
387	20231018	132100	287049550	26700	26700	26700	26700	9
388	20231018	132000	286809250	26700	26700	26700	26700	73
389	20231018	131900	284860150	26700	26700	26700	26650	24
390	20231018	131800	284219450	26700	26700	26700	26700	2
391	20231018	131700	284166050	26700	26700	26700	26700	56
392	20231018	131600	282670850	26700	26650	26700	26650	19
393	20231018	131500	282163700	26650	26650	26650	26650	1
394	20231018	131400	282137050	26750	26700	26750	26700	106
395	20231018	131300	279304050	26700	26700	26700	26700	3
396	20231018	131200	279223950	26700	26700	26700	26700	0
397	20231018	131100	279223950	26700	26650	26700	26650	24
398	20231018	131000	278583250	26650	26650	26650	26650	1
399	20231018	130900	278556600	26700	26650	26700	26650	102
400	20231018	130800	275833300	26700	26650	26700	26650	61
401	20231018	130700	274204850	26700	26700	26700	26700	83
402	20231018	130600	271988750	26700	26700	26700	26700	1
403	20231018	130500	271962050	26750	26750	26750	26750	56
404	20231018	130400	270464050	26700	26700	26700	26700	37
405	20231018	130300	269476150	26700	26700	26750	26700	9
406	20231018	130200	269235700	26750	26750	26750	26750	56
407	20231018	130100	267737700	26700	26700	26700	26700	3
408	20231018	130000	267657600	26700	26700	26700	26700	9
409	20231018	125900	267417300	26750	26750	26750	26750	56
410	20231018	125800	265919300	26700	26700	26700	26700	3
411	20231018	125700	265839200	26700	26750	26750	26700	74
412	20231018	125600	263862950	26750	26750	26750	26750	56
413	20231018	125500	262364950	26700	26700	26700	26700	11
414	20231018	125400	262071250	26750	26700	26750	26700	28
415	20231018	125300	261322300	26700	26750	26750	26700	60
416	20231018	125200	259717500	26750	26750	26750	26750	1
417	20231018	125100	259690750	26700	26700	26700	26700	2
418	20231018	125000	259637350	26700	26750	26750	26700	69
419	20231018	124900	257791800	26700	26700	26700	26700	2
420	20231018	124800	257738400	26700	26700	26700	26700	4
421	20231018	124700	257631600	26700	26750	26750	26700	58
422	20231018	124600	256080200	26700	26700	26700	26700	2
423	20231018	124500	256026800	26700	26750	26750	26700	12
424	20231018	124400	255705950	26700	26750	26750	26700	60
425	20231018	124300	254101150	26700	26700	26700	26700	1
426	20231018	124200	254074450	26700	26750	26750	26700	9
427	20231018	124100	253833750	26750	26750	26750	26750	56
428	20231018	124000	252335750	26700	26700	26700	26700	53
429	20231018	123900	250920650	26700	26650	26700	26650	211
430	20231018	123800	245287050	26650	26700	26700	26650	65
431	20231018	123700	243552000	26700	26700	26700	26700	0
432	20231018	123600	243552000	26700	26700	26700	26700	0
433	20231018	123500	243552000	26700	26650	26700	26650	58
434	20231018	123400	242003500	26700	26700	26700	26700	0
435	20231018	123300	242003500	26700	26650	26700	26650	12
436	20231018	123200	241683200	26700	26700	26700	26700	56
437	20231018	123100	240188000	26650	26650	26650	26650	5
438	20231018	123000	240054750	26650	26650	26650	26650	6
439	20231018	122900	239894850	26700	26700	26700	26700	56
440	20231018	122800	238399650	26650	26650	26650	26650	2
441	20231018	122700	238346350	26700	26700	26700	26700	9
442	20231018	122600	238106050	26700	26650	26700	26650	57
443	20231018	122500	236584200	26650	26650	26650	26650	0
444	20231018	122400	236584200	26650	26650	26650	26650	11
445	20231018	122300	236291050	26700	26700	26700	26700	56
446	20231018	122200	234795850	26650	26650	26650	26650	3
447	20231018	122100	234715900	26650	26650	26650	26650	1
448	20231018	122000	234689250	26650	26650	26700	26650	61
449	20231018	121900	233060800	26700	26700	26700	26700	0
450	20231018	121800	233060800	26700	26700	26700	26700	0
451	20231018	121700	233060800	26700	26700	26700	26700	56
452	20231018	121600	231565600	26700	26600	26700	26600	9
453	20231018	121500	231325600	26600	26550	26600	26550	73
454	20231018	121400	229384200	26550	26550	26600	26550	69
455	20231018	121300	227549450	26550	26550	26550	26550	21
456	20231018	121200	226991900	26550	26600	26600	26550	205
457	20231018	121100	221538950	26600	26550	26600	26550	63
458	20231018	121000	219863500	26550	26600	26600	26550	138
459	20231018	120900	216192750	26600	26650	26650	26600	36
460	20231018	120800	215234100	26700	26650	26700	26650	66
461	20231018	120700	213472350	26650	26650	26650	26650	7
462	20231018	120600	213285800	26650	26650	26650	26650	14
463	20231018	120500	212912700	26650	26600	26650	26600	16
464	20231018	120400	212486400	26650	26650	26650	26650	7
465	20231018	120300	212299850	26650	26650	26650	26650	14
466	20231018	120200	211926750	26650	26700	26700	26650	57
467	20231018	120100	210404900	26700	26650	26700	26650	29
468	20231018	120000	209631500	26650	26650	26650	26650	7
469	20231018	115900	209444950	26650	26650	26650	26650	24
470	20231018	115800	208805350	26650	26650	26650	26650	6
471	20231018	115700	208645450	26700	26700	26700	26700	0
472	20231018	115600	208645450	26700	26650	26700	26650	70
473	20231018	115500	206777150	26650	26650	26650	26650	17
474	20231018	115400	206324100	26650	26650	26650	26650	14
475	20231018	115300	205951000	26650	26650	26650	26600	20
476	20231018	115200	205418050	26650	26650	26650	26650	14
477	20231018	115100	205044950	26650	26650	26650	26650	17
478	20231018	115000	204591900	26650	26650	26650	26650	23
479	20231018	114900	203978950	26650	26650	26650	26650	16
480	20231018	114800	203552550	26650	26650	26650	26650	25
481	20231018	114700	202886300	26650	26650	26700	26650	79
482	20231018	114600	200778100	26650	26700	26700	26650	18
483	20231018	114500	200297950	26650	26650	26650	26650	8
484	20231018	114400	200084750	26700	26650	26700	26650	73
485	20231018	114300	198136450	26650	26650	26650	26650	13
486	20231018	114200	197790000	26700	26700	26700	26700	0
487	20231018	114100	197790000	26700	26700	26700	26700	121
488	20231018	114000	194559300	26700	26700	26700	26700	0
489	20231018	113900	194559300	26700	26700	26700	26700	57
490	20231018	113800	193037400	26700	26700	26700	26700	0
491	20231018	113700	193037400	26700	26700	26700	26700	0
492	20231018	113600	193037400	26700	26700	26700	26700	57
493	20231018	113500	191515500	26650	26700	26700	26650	21
494	20231018	113400	190955800	26700	26700	26700	26700	9
495	20231018	113300	190715500	26650	26650	26650	26650	47
496	20231018	113200	189462950	26650	26650	26650	26650	0
497	20231018	113100	189462950	26650	26600	26650	26600	218
498	20231018	113000	183653650	26650	26650	26650	26650	57
499	20231018	112900	182134600	26650	26650	26650	26650	97
500	20231018	112800	179549550	26650	26650	26650	26650	19
501	20231018	112700	179043200	26650	26650	26650	26650	57
502	20231018	112600	177524150	26600	26600	26600	26600	23
503	20231018	112500	176912350	26600	26600	26600	26600	7
504	20231018	112400	176726150	26600	26600	26600	26600	21
505	20231018	112300	176167550	26600	26600	26600	26600	21
506	20231018	112200	175608950	26600	26600	26600	26600	0
507	20231018	112100	175608950	26600	26600	26600	26600	57
508	20231018	112000	174092750	26600	26600	26600	26600	0
509	20231018	111900	174092750	26600	26600	26600	26600	12
510	20231018	111800	173773550	26650	26650	26650	26650	57
511	20231018	111700	172254500	26650	26650	26650	26650	0
512	20231018	111600	172254500	26650	26600	26650	26600	9
513	20231018	111500	172015050	26650	26650	26650	26650	57
514	20231018	111400	170496000	26600	26600	26600	26600	14
515	20231018	111300	170123600	26600	26650	26650	26600	25
516	20231018	111200	169458050	26600	26650	26650	26600	71
517	20231018	111100	167566600	26650	26650	26650	26650	13
518	20231018	111000	167220150	26650	26650	26650	26650	3
519	20231018	110900	167140200	26650	26600	26650	26600	60
520	20231018	110800	165541350	26600	26600	26600	26600	12
521	20231018	110700	165222150	26600	26600	26600	26600	4
522	20231018	110600	165115750	26650	26650	26650	26650	62
523	20231018	110500	163463450	26600	26600	26600	26600	19
524	20231018	110400	162958050	26600	26600	26600	26600	5
525	20231018	110300	162825050	26650	26650	26650	26650	57
526	20231018	110200	161306000	26650	26650	26650	26650	0
527	20231018	110100	161306000	26650	26650	26650	26650	0
528	20231018	110000	161306000	26650	26500	26650	26500	64
529	20231018	105900	159601450	26500	26500	26500	26500	7
530	20231018	105800	159415950	26500	26600	26600	26500	36
531	20231018	105700	158460950	26650	26550	26650	26550	62
532	20231018	105600	156809150	26550	26550	26550	26550	19
533	20231018	105500	156304700	26550	26550	26550	26550	108
534	20231018	105400	153437300	26650	26650	26650	26650	57
535	20231018	105300	151918250	26550	26550	26550	26550	15
536	20231018	105200	151520000	26550	26600	26600	26550	57
537	20231018	105100	150004050	26600	26600	26600	26600	15
538	20231018	105000	149605050	26600	26600	26600	26600	61
539	20231018	104900	147982450	26600	26600	26600	26600	0
540	20231018	104800	147982450	26600	26600	26600	26600	66
541	20231018	104700	146226850	26600	26600	26600	26600	0
542	20231018	104600	146226850	26600	26600	26600	26600	10
543	20231018	104500	145960850	26600	26550	26600	26550	58
544	20231018	104400	144418100	26600	26600	26600	26600	0
545	20231018	104300	144418100	26600	26600	26600	26600	1
546	20231018	104200	144391500	26600	26550	26600	26550	65
547	20231018	104100	142662900	26550	26550	26550	26550	15
548	20231018	104000	142264650	26550	26550	26550	26550	8
549	20231018	103900	142052250	26550	26450	26550	26450	41
550	20231018	103800	140964400	26450	26500	26500	26450	8
551	20231018	103700	140752750	26450	26450	26500	26450	15
552	20231018	103600	140355750	26450	26600	26600	26450	67
553	20231018	103500	138575050	26500	26550	26550	26500	68
554	20231018	103400	136773000	26600	26600	26600	26600	0
555	20231018	103300	136773000	26600	26550	26600	26550	62
556	20231018	103200	135124050	26550	26550	26550	26550	15
557	20231018	103100	134725800	26550	26600	26600	26550	15
558	20231018	103000	134327100	26550	26550	26550	26550	39
559	20231018	102900	133291650	26550	26550	26550	26550	5
560	20231018	102800	133158900	26550	26550	26550	26550	4
561	20231018	102700	133052700	26550	26450	26550	26450	65
562	20231018	102600	131327750	26450	26450	26450	26450	7
563	20231018	102500	131142600	26450	26500	26500	26400	1905
564	20231018	102400	80756450	26550	26550	26550	26500	440
565	20231018	102300	69089850	26550	26550	26550	26550	38
566	20231018	102200	68080950	26550	26550	26550	26550	62
567	20231018	102100	66434850	26550	26550	26550	26550	6
568	20231018	102000	66275550	26500	26500	26500	26500	11
569	20231018	101900	65984050	26550	26550	26550	26550	54
570	20231018	101800	64550350	26550	26550	26550	26550	202
571	20231018	101700	59187250	26550	26550	26550	26550	0
572	20231018	101600	59187250	26550	26550	26550	26550	1
573	20231018	101500	59160700	26550	26550	26550	26550	21
574	20231018	101400	58603150	26550	26550	26550	26550	5
575	20231018	101300	58470400	26550	26550	26550	26550	0
576	20231018	101200	58470400	26550	26550	26550	26550	5
577	20231018	101100	58337650	26550	26550	26550	26550	79
578	20231018	101000	56240200	26550	26500	26550	26500	2
579	20231018	100900	56187150	26550	26550	26550	26550	0
580	20231018	100800	56187150	26550	26500	26550	26500	17
581	20231018	100700	55736550	26500	26500	26500	26500	37
582	20231018	100600	54756050	26500	26550	26550	26500	25
583	20231018	100500	54092900	26550	26550	26550	26550	10
584	20231018	100400	53827400	26550	26550	26550	26550	88
585	20231018	100300	51491000	26550	26550	26550	26550	0
586	20231018	100200	51491000	26550	26550	26550	26550	0
587	20231018	100100	51491000	26550	26550	26550	26550	5
588	20231018	100000	51358250	26550	26550	26550	26550	4
589	20231018	095900	51252050	26550	26550	26550	26500	412
590	20231018	095800	40313700	26550	26600	26600	26550	51
591	20231018	095700	38957550	26650	26650	26650	26650	0
592	20231018	095600	38957550	26650	26650	26650	26650	2
593	20231018	095500	38904250	26550	26550	26550	26550	0
594	20231018	095400	38904250	26550	26550	26550	26550	0
595	20231018	095300	38904250	26550	26550	26550	26550	0
596	20231018	095200	38904250	26550	26550	26550	26550	0
597	20231018	095100	38904250	26550	26550	26550	26550	18
598	20231018	095000	38426350	26550	26550	26550	26550	0
599	20231018	094900	38426350	26550	26550	26550	26550	2
600	20231018	094800	38373250	26550	26600	26600	26550	144
601	20231018	094700	34550000	26550	26600	26600	26550	23
602	20231018	094600	33939150	26600	26600	26600	26600	5
603	20231018	094500	33806150	26600	26600	26600	26600	304
604	20231018	094400	25719750	26600	26650	26650	26600	221
605	20231018	094300	19831700	26650	26650	26650	26650	0
606	20231018	094200	19831700	26650	26700	26700	26650	126
607	20231018	094100	16473750	26650	26700	26700	26650	118
608	20231018	094000	13328950	26650	26650	26650	26650	0
609	20231018	093900	13328950	26650	26650	26650	26650	0
610	20231018	093800	13328950	26650	26650	26650	26650	6
611	20231018	093700	13169050	26650	26700	26700	26650	57
612	20231018	093600	11647300	26750	26750	26750	26750	0
613	20231018	093500	11647300	26750	26750	26750	26750	1
614	20231018	093400	11620550	26750	26750	26750	26750	0
615	20231018	093300	11620550	26750	26750	26750	26750	0
616	20231018	093200	11620550	26750	26750	26750	26750	1
617	20231018	093100	11593800	26750	26750	26750	26750	6
618	20231018	093000	11433300	26650	26750	26750	26650	8
619	20231018	092900	11219500	26750	26750	26750	26750	0
620	20231018	092800	11219500	26750	26750	26750	26750	0
621	20231018	092700	11219500	26750	26750	26750	26750	2
622	20231018	092600	11166000	26750	26750	26750	26750	0
623	20231018	092500	11166000	26750	26750	26750	26750	0
624	20231018	092400	11166000	26750	26750	26750	26750	0
625	20231018	092300	11166000	26750	26750	26750	26750	0
626	20231018	092200	11166000	26750	26750	26750	26750	1
627	20231018	092100	11139250	26750	26750	26750	26750	3
628	20231018	092000	11059000	26650	26750	26750	26650	2
629	20231018	091900	11005600	26650	26650	26650	26650	5
630	20231018	091800	10872350	26650	26650	26650	26650	0
631	20231018	091700	10872350	26650	26650	26650	26650	18
632	20231018	091600	10392650	26650	26650	26650	26650	2
633	20231018	091500	10339350	26650	26650	26650	26650	11
634	20231018	091400	10046200	26650	26700	26700	26650	4
635	20231018	091300	9939500	26700	26700	26700	26700	8
636	20231018	091200	9725900	26650	26650	26650	26650	1
637	20231018	091100	9699250	26650	26750	26750	26650	15
638	20231018	091000	9298200	26750	26750	26750	26750	4
639	20231018	090900	9191200	26650	26700	26700	26650	12
640	20231018	090800	8870900	26700	26700	26700	26700	12
641	20231018	090700	8550500	26700	26700	26700	26700	0
642	20231018	090600	8550500	26700	26750	26750	26700	7
643	20231018	090500	8363550	26750	26750	26750	26750	2
644	20231018	090400	8310050	26750	26600	26750	26550	214
645	20231018	090300	2616450	26700	26650	26700	26600	58
646	20231018	090200	1070850	26650	26650	26650	26650	9
647	20231018	090100	831000	26800	26800	26800	26800	3
648	20231018	090000	750600	26800	26800	26800	26800	26