KissMeData/099320/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	195000	504727400	26950	26950	26950	26950	541
3	20231025	194900	504727400	26950	26950	26950	26950	0
4	20231025	194800	504727400	26950	26950	26950	26950	0
5	20231025	194700	504727400	26950	26950	26950	26950	0
6	20231025	194600	504727400	26950	26950	26950	26950	0
7	20231025	194500	504727400	26950	26950	26950	26950	0
8	20231025	194400	504727400	26950	26950	26950	26950	0
9	20231025	194300	504727400	26950	26950	26950	26950	0
10	20231025	194200	504727400	26950	26950	26950	26950	0
11	20231025	194100	504727400	26950	26950	26950	26950	0
12	20231025	194000	504727400	26950	26950	26950	26950	0
13	20231025	193900	504727400	26950	26950	26950	26950	0
14	20231025	193800	504727400	26950	26950	26950	26950	0
15	20231025	193700	504727400	26950	26950	26950	26950	0
16	20231025	193600	504727400	26950	26950	26950	26950	0
17	20231025	193500	504727400	26950	26950	26950	26950	0
18	20231025	193400	504727400	26950	26950	26950	26950	0
19	20231025	193300	504727400	26950	26950	26950	26950	0
20	20231025	193200	504727400	26950	26950	26950	26950	0
21	20231025	193100	504727400	26950	26950	26950	26950	0
22	20231025	193000	504727400	26950	26950	26950	26950	0
23	20231025	192900	504727400	26950	26950	26950	26950	0
24	20231025	192800	504727400	26950	26950	26950	26950	0
25	20231025	192700	504727400	26950	26950	26950	26950	0
26	20231025	192600	504727400	26950	26950	26950	26950	0
27	20231025	192500	504727400	26950	26950	26950	26950	0
28	20231025	192400	504727400	26950	26950	26950	26950	0
29	20231025	192300	504727400	26950	26950	26950	26950	0
30	20231025	192200	504727400	26950	26950	26950	26950	0
31	20231025	192100	504727400	26950	26950	26950	26950	0
32	20231025	192000	504727400	26950	26950	26950	26950	541
33	20231025	191900	504727400	26950	26950	26950	26950	0
34	20231025	191800	504727400	26950	26950	26950	26950	0
35	20231025	191700	504727400	26950	26950	26950	26950	0
36	20231025	191600	504727400	26950	26950	26950	26950	0
37	20231025	191500	504727400	26950	26950	26950	26950	0
38	20231025	191400	504727400	26950	26950	26950	26950	0
39	20231025	191300	504727400	26950	26950	26950	26950	0
40	20231025	191200	504727400	26950	26950	26950	26950	0
41	20231025	191100	504727400	26950	26950	26950	26950	0
42	20231025	191000	504727400	26950	26950	26950	26950	0
43	20231025	190900	504727400	26950	26950	26950	26950	0
44	20231025	190800	504727400	26950	26950	26950	26950	0
45	20231025	190700	504727400	26950	26950	26950	26950	0
46	20231025	190600	504727400	26950	26950	26950	26950	0
47	20231025	190500	504727400	26950	26950	26950	26950	0
48	20231025	190400	504727400	26950	26950	26950	26950	0
49	20231025	190300	504727400	26950	26950	26950	26950	0
50	20231025	190200	504727400	26950	26950	26950	26950	0
51	20231025	190100	504727400	26950	26950	26950	26950	0
52	20231025	190000	504727400	26950	26950	26950	26950	0
53	20231025	185900	504727400	26950	26950	26950	26950	0
54	20231025	185800	504727400	26950	26950	26950	26950	0
55	20231025	185700	504727400	26950	26950	26950	26950	0
56	20231025	185600	504727400	26950	26950	26950	26950	0
57	20231025	185500	504727400	26950	26950	26950	26950	0
58	20231025	185400	504727400	26950	26950	26950	26950	0
59	20231025	185300	504727400	26950	26950	26950	26950	0
60	20231025	185200	504727400	26950	26950	26950	26950	0
61	20231025	185100	504727400	26950	26950	26950	26950	0
62	20231025	185000	504727400	26950	26950	26950	26950	541
63	20231025	184900	504727400	26950	26950	26950	26950	0
64	20231025	184800	504727400	26950	26950	26950	26950	0
65	20231025	184700	504727400	26950	26950	26950	26950	0
66	20231025	184600	504727400	26950	26950	26950	26950	0
67	20231025	184500	504727400	26950	26950	26950	26950	0
68	20231025	184400	504727400	26950	26950	26950	26950	0
69	20231025	184300	504727400	26950	26950	26950	26950	0
70	20231025	184200	504727400	26950	26950	26950	26950	0
71	20231025	184100	504727400	26950	26950	26950	26950	0
72	20231025	184000	504727400	26950	26950	26950	26950	0
73	20231025	183900	504727400	26950	26950	26950	26950	0
74	20231025	183800	504727400	26950	26950	26950	26950	0
75	20231025	183700	504727400	26950	26950	26950	26950	0
76	20231025	183600	504727400	26950	26950	26950	26950	0
77	20231025	183500	504727400	26950	26950	26950	26950	0
78	20231025	183400	504727400	26950	26950	26950	26950	0
79	20231025	183300	504727400	26950	26950	26950	26950	0
80	20231025	183200	504727400	26950	26950	26950	26950	0
81	20231025	183100	504727400	26950	26950	26950	26950	0
82	20231025	183000	504727400	26950	26950	26950	26950	0
83	20231025	182900	504727400	26950	26950	26950	26950	0
84	20231025	182800	504727400	26950	26950	26950	26950	0
85	20231025	182700	504727400	26950	26950	26950	26950	0
86	20231025	182600	504727400	26950	26950	26950	26950	0
87	20231025	182500	504727400	26950	26950	26950	26950	0
88	20231025	182400	504727400	26950	26950	26950	26950	0
89	20231025	182300	504727400	26950	26950	26950	26950	0
90	20231025	182200	504727400	26950	26950	26950	26950	0
91	20231025	182100	504727400	26950	26950	26950	26950	0
92	20231025	182000	504727400	26950	26950	26950	26950	541
93	20231025	181900	504727400	26950	26950	26950	26950	0
94	20231025	181800	504727400	26950	26950	26950	26950	0
95	20231025	181700	504727400	26950	26950	26950	26950	0
96	20231025	181600	504727400	26950	26950	26950	26950	0
97	20231025	181500	504727400	26950	26950	26950	26950	0
98	20231025	181400	504727400	26950	26950	26950	26950	0
99	20231025	181300	504727400	26950	26950	26950	26950	0
100	20231025	181200	504727400	26950	26950	26950	26950	0
101	20231025	181100	504727400	26950	26950	26950	26950	0
102	20231025	181000	504727400	26950	26950	26950	26950	0
103	20231025	180900	504727400	26950	26950	26950	26950	0
104	20231025	180800	504727400	26950	26950	26950	26950	0
105	20231025	180700	504727400	26950	26950	26950	26950	0
106	20231025	180600	504727400	26950	26950	26950	26950	0
107	20231025	180500	504727400	26950	26950	26950	26950	0
108	20231025	180400	504727400	26950	26950	26950	26950	0
109	20231025	180300	504727400	26950	26950	26950	26950	0
110	20231025	180200	504727400	26950	26950	26950	26950	0
111	20231025	180100	504727400	26950	26950	26950	26950	0
112	20231025	180000	504727400	26950	26950	26950	26950	0
113	20231025	175900	504727400	26950	26950	26950	26950	0
114	20231025	175800	504727400	26950	26950	26950	26950	0
115	20231025	175700	504727400	26950	26950	26950	26950	0
116	20231025	175600	504727400	26950	26950	26950	26950	0
117	20231025	175500	504727400	26950	26950	26950	26950	0
118	20231025	175400	504727400	26950	26950	26950	26950	0
119	20231025	175300	504727400	26950	26950	26950	26950	0
120	20231025	175200	504727400	26950	26950	26950	26950	0
121	20231025	175100	504727400	26950	26950	26950	26950	0
122	20231025	175000	504727400	26950	26950	26950	26950	541
123	20231025	174900	504727400	26950	26950	26950	26950	0
124	20231025	174800	504727400	26950	26950	26950	26950	0
125	20231025	174700	504727400	26950	26950	26950	26950	0
126	20231025	174600	504727400	26950	26950	26950	26950	0
127	20231025	174500	504727400	26950	26950	26950	26950	0
128	20231025	174400	504727400	26950	26950	26950	26950	0
129	20231025	174300	504727400	26950	26950	26950	26950	0
130	20231025	174200	504727400	26950	26950	26950	26950	0
131	20231025	174100	504727400	26950	26950	26950	26950	0
132	20231025	174000	504727400	26950	26950	26950	26950	0
133	20231025	173900	504727400	26950	26950	26950	26950	0
134	20231025	173800	504727400	26950	26950	26950	26950	0
135	20231025	173700	504727400	26950	26950	26950	26950	0
136	20231025	173600	504727400	26950	26950	26950	26950	0
137	20231025	173500	504727400	26950	26950	26950	26950	0
138	20231025	173400	504727400	26950	26950	26950	26950	0
139	20231025	173300	504727400	26950	26950	26950	26950	0
140	20231025	173200	504727400	26950	26950	26950	26950	0
141	20231025	173100	504727400	26950	26950	26950	26950	0
142	20231025	173000	504727400	26950	26950	26950	26950	0
143	20231025	172900	504727400	26950	26950	26950	26950	0
144	20231025	172800	504727400	26950	26950	26950	26950	0
145	20231025	172700	504727400	26950	26950	26950	26950	0
146	20231025	172600	504727400	26950	26950	26950	26950	0
147	20231025	172500	504727400	26950	26950	26950	26950	0
148	20231025	172400	504727400	26950	26950	26950	26950	0
149	20231025	172300	504727400	26950	26950	26950	26950	0
150	20231025	172200	504727400	26950	26950	26950	26950	0
151	20231025	172100	504727400	26950	26950	26950	26950	0
152	20231025	172000	504727400	26950	26950	26950	26950	541
153	20231025	171900	504727400	26950	26950	26950	26950	0
154	20231025	171800	504727400	26950	26950	26950	26950	0
155	20231025	171700	504727400	26950	26950	26950	26950	0
156	20231025	171600	504727400	26950	26950	26950	26950	0
157	20231025	171500	504727400	26950	26950	26950	26950	0
158	20231025	171400	504727400	26950	26950	26950	26950	0
159	20231025	171300	504727400	26950	26950	26950	26950	0
160	20231025	171200	504727400	26950	26950	26950	26950	0
161	20231025	171100	504727400	26950	26950	26950	26950	0
162	20231025	171000	504727400	26950	26950	26950	26950	0
163	20231025	170900	504727400	26950	26950	26950	26950	0
164	20231025	170800	504727400	26950	26950	26950	26950	0
165	20231025	170700	504727400	26950	26950	26950	26950	0
166	20231025	170600	504727400	26950	26950	26950	26950	0
167	20231025	170500	504727400	26950	26950	26950	26950	0
168	20231025	170400	504727400	26950	26950	26950	26950	0
169	20231025	170300	504727400	26950	26950	26950	26950	0
170	20231025	170200	504727400	26950	26950	26950	26950	0
171	20231025	170100	504727400	26950	26950	26950	26950	0
172	20231025	170000	504727400	26950	26950	26950	26950	0
173	20231025	165900	504727400	26950	26950	26950	26950	0
174	20231025	165800	504727400	26950	26950	26950	26950	0
175	20231025	165700	504727400	26950	26950	26950	26950	0
176	20231025	165600	504727400	26950	26950	26950	26950	0
177	20231025	165500	504727400	26950	26950	26950	26950	0
178	20231025	165400	504727400	26950	26950	26950	26950	0
179	20231025	165300	504727400	26950	26950	26950	26950	0
180	20231025	165200	504727400	26950	26950	26950	26950	0
181	20231025	165100	504727400	26950	26950	26950	26950	0
182	20231025	165000	504727400	26950	26950	26950	26950	541
183	20231025	164900	504727400	26950	26950	26950	26950	0
184	20231025	164800	504727400	26950	26950	26950	26950	0
185	20231025	164700	504727400	26950	26950	26950	26950	0
186	20231025	164600	504727400	26950	26950	26950	26950	0
187	20231025	164500	504727400	26950	26950	26950	26950	0
188	20231025	164400	504727400	26950	26950	26950	26950	0
189	20231025	164300	504727400	26950	26950	26950	26950	0
190	20231025	164200	504727400	26950	26950	26950	26950	0
191	20231025	164100	504727400	26950	26950	26950	26950	0
192	20231025	164000	504727400	26950	26950	26950	26950	0
193	20231025	163900	504727400	26950	26950	26950	26950	0
194	20231025	163800	504727400	26950	26950	26950	26950	0
195	20231025	163700	504727400	26950	26950	26950	26950	0
196	20231025	163600	504727400	26950	26950	26950	26950	0
197	20231025	163500	504727400	26950	26950	26950	26950	0
198	20231025	163400	504727400	26950	26950	26950	26950	0
199	20231025	163300	504727400	26950	26950	26950	26950	0
200	20231025	163200	504727400	26950	26950	26950	26950	0
201	20231025	163100	504727400	26950	26950	26950	26950	0
202	20231025	163000	504727400	26950	26950	26950	26950	0
203	20231025	162900	504727400	26950	26950	26950	26950	0
204	20231025	162800	504727400	26950	26950	26950	26950	0
205	20231025	162700	504727400	26950	26950	26950	26950	0
206	20231025	162600	504727400	26950	26950	26950	26950	0
207	20231025	162500	504727400	26950	26950	26950	26950	0
208	20231025	162400	504727400	26950	26950	26950	26950	0
209	20231025	162300	504727400	26950	26950	26950	26950	0
210	20231025	162200	504727400	26950	26950	26950	26950	0
211	20231025	162100	504727400	26950	26950	26950	26950	0
212	20231025	162000	504727400	26950	26950	26950	26950	541
213	20231025	161900	504727400	26950	26950	26950	26950	0
214	20231025	161800	504727400	26950	26950	26950	26950	0
215	20231025	161700	504727400	26950	26950	26950	26950	0
216	20231025	161600	504727400	26950	26950	26950	26950	0
217	20231025	161500	504727400	26950	26950	26950	26950	0
218	20231025	161400	504727400	26950	26950	26950	26950	0
219	20231025	161300	504727400	26950	26950	26950	26950	0
220	20231025	161200	504727400	26950	26950	26950	26950	0
221	20231025	161100	504727400	26950	26950	26950	26950	0
222	20231025	161000	504727400	26950	26950	26950	26950	0
223	20231025	160900	504727400	26950	26950	26950	26950	0
224	20231025	160800	504727400	26950	26950	26950	26950	0
225	20231025	160700	504727400	26950	26950	26950	26950	0
226	20231025	160600	504727400	26950	26950	26950	26950	0
227	20231025	160500	504727400	26950	26950	26950	26950	0
228	20231025	160400	504727400	26950	26950	26950	26950	0
229	20231025	160300	504727400	26950	26950	26950	26950	0
230	20231025	160200	504727400	26950	26950	26950	26950	0
231	20231025	160100	504727400	26950	26950	26950	26950	0
232	20231025	160000	504727400	26950	26950	26950	26950	0
233	20231025	155900	504727400	26950	26950	26950	26950	0
234	20231025	155800	504727400	26950	26950	26950	26950	0
235	20231025	155700	504727400	26950	26950	26950	26950	0
236	20231025	155600	504727400	26950	26950	26950	26950	0
237	20231025	155500	504727400	26950	26950	26950	26950	0
238	20231025	155400	504727400	26950	26950	26950	26950	0
239	20231025	155300	504727400	26950	26950	26950	26950	0
240	20231025	155200	504727400	26950	26950	26950	26950	0
241	20231025	155100	504727400	26950	26950	26950	26950	0
242	20231025	155000	504727400	26950	26950	26950	26950	541
243	20231025	154900	504727400	26950	26950	26950	26950	0
244	20231025	154800	504727400	26950	26950	26950	26950	0
245	20231025	154700	504727400	26950	26950	26950	26950	0
246	20231025	154600	504727400	26950	26950	26950	26950	0
247	20231025	154500	504727400	26950	26950	26950	26950	0
248	20231025	154400	504727400	26950	26950	26950	26950	0
249	20231025	154300	504727400	26950	26950	26950	26950	0
250	20231025	154200	504727400	26950	26950	26950	26950	0
251	20231025	154100	504727400	26950	26950	26950	26950	0
252	20231025	154000	504727400	26950	26950	26950	26950	0
253	20231025	153900	504727400	26950	26950	26950	26950	0
254	20231025	153800	504727400	26950	26950	26950	26950	0
255	20231025	153700	504727400	26950	26950	26950	26950	0
256	20231025	153600	504727400	26950	26950	26950	26950	0
257	20231025	153500	504727400	26950	26950	26950	26950	0
258	20231025	153400	504727400	26950	26950	26950	26950	0
259	20231025	153300	504727400	26950	26950	26950	26950	0
260	20231025	153200	504727400	26950	26950	26950	26950	0
261	20231025	153100	504727400	26950	26950	26950	26950	0
262	20231025	153000	504727400	26950	26950	26950	26950	541
263	20231025	152900	490147450	26950	26950	26950	26950	0
264	20231025	152800	490147450	26950	26950	26950	26950	0
265	20231025	152700	490147450	26950	26950	26950	26950	0
266	20231025	152600	490147450	26950	26950	26950	26950	0
267	20231025	152500	490147450	26950	26950	26950	26950	0
268	20231025	152400	490147450	26950	26950	26950	26950	0
269	20231025	152300	490147450	26950	26950	26950	26950	0
270	20231025	152200	490147450	26950	26950	26950	26950	0
271	20231025	152100	490147450	26950	26950	26950	26950	0
272	20231025	152000	490147450	26950	26950	26950	26950	0
273	20231025	151900	490147450	26950	26950	26950	26950	11
274	20231025	151800	489851000	26950	26850	26950	26800	151
275	20231025	151700	485798300	26900	26900	26900	26900	19
276	20231025	151600	485287200	26900	26850	26900	26850	10
277	20231025	151500	485018650	26850	26850	26850	26850	15
278	20231025	151400	484615900	26850	26900	26900	26850	100
279	20231025	151300	481930850	26900	26900	26900	26900	15
280	20231025	151200	481527350	26900	26900	26900	26850	3
281	20231025	151100	481446700	26900	26900	26900	26900	2
282	20231025	151000	481392900	26850	26850	26850	26850	63
283	20231025	150900	479701350	26900	26900	26900	26900	0
284	20231025	150800	479701350	26900	26850	26900	26850	36
285	20231025	150700	478734700	26850	26850	26850	26850	0
286	20231025	150600	478734700	26850	26850	26850	26850	0
287	20231025	150500	478734700	26850	26850	26850	26850	20
288	20231025	150400	478197700	26900	26900	26900	26900	1
289	20231025	150300	478170800	26900	26900	26900	26900	0
290	20231025	150200	478170800	26900	26900	26900	26900	0
291	20231025	150100	478170800	26900	26900	26900	26900	13
292	20231025	150000	477821100	26800	26850	26850	26800	300
293	20231025	145900	469780050	26900	26900	26900	26900	11
294	20231025	145800	469484150	26850	26850	26850	26850	298
295	20231025	145700	461482850	26900	26900	26900	26900	43
296	20231025	145600	460326150	26900	26900	26900	26900	118
297	20231025	145500	457151950	26950	26950	26950	26950	10
298	20231025	145400	456882450	26950	26950	26950	26950	0
299	20231025	145300	456882450	26950	26950	26950	26950	0
300	20231025	145200	456882450	26950	26950	26950	26950	1
301	20231025	145100	456855500	26950	27000	27000	26950	33
302	20231025	145000	455966050	26950	26950	26950	26950	0
303	20231025	144900	455966050	26950	26950	26950	26950	0
304	20231025	144800	455966050	26950	27000	27000	26950	8
305	20231025	144700	455750200	26900	26900	26900	26900	0
306	20231025	144600	455750200	26900	26900	26900	26900	59
307	20231025	144500	454163100	26900	26900	26900	26900	202
308	20231025	144400	448729300	26950	26950	26950	26950	0
309	20231025	144300	448729300	26950	26950	26950	26950	35
310	20231025	144200	447786050	26900	26900	26900	26900	0
311	20231025	144100	447786050	26900	26950	26950	26900	14
312	20231025	144000	447408800	26950	27000	27000	26950	37
313	20231025	143900	446410400	27000	27000	27000	27000	0
314	20231025	143800	446410400	27000	27000	27000	27000	0
315	20231025	143700	446410400	27000	27100	27100	27000	6
316	20231025	143600	446248300	27000	27000	27000	27000	0
317	20231025	143500	446248300	27000	27000	27000	27000	2
318	20231025	143400	446194300	27000	27000	27000	27000	0
319	20231025	143300	446194300	27000	26900	27000	26900	5
320	20231025	143200	446059700	26900	26950	26950	26900	125
321	20231025	143100	442694300	27000	27000	27000	27000	0
322	20231025	143000	442694300	27000	27050	27050	27000	45
323	20231025	142900	441477900	27100	27100	27100	27100	0
324	20231025	142800	441477900	27100	27100	27100	27100	0
325	20231025	142700	441477900	27100	27100	27100	27100	1
326	20231025	142600	441450800	26950	27000	27000	26950	20
327	20231025	142500	440911150	27000	27000	27000	27000	38
328	20231025	142400	439885150	27000	27000	27000	27000	2
329	20231025	142300	439831150	27000	27000	27000	27000	53
330	20231025	142200	438400150	27100	27100	27100	27100	0
331	20231025	142100	438400150	27100	27100	27100	27100	0
332	20231025	142000	438400150	27100	27100	27100	27100	1
333	20231025	141900	438373050	27000	27000	27000	27000	0
334	20231025	141800	438373050	27000	26950	27000	26950	586
335	20231025	141700	422575350	26950	26950	26950	26950	10
336	20231025	141600	422305850	26950	26950	26950	26950	5
337	20231025	141500	422171100	26950	26950	26950	26950	0
338	20231025	141400	422171100	26950	26950	26950	26950	99
339	20231025	141300	419503050	26950	26950	26950	26950	36
340	20231025	141200	418532850	26950	26950	26950	26950	0
341	20231025	141100	418532850	26950	26950	26950	26950	0
342	20231025	141000	418532850	26950	26900	26950	26900	361
343	20231025	140900	408804200	26850	26850	26850	26850	0
344	20231025	140800	408804200	26850	26850	26850	26850	12
345	20231025	140700	408482000	26950	26950	26950	26950	0
346	20231025	140600	408482000	26950	26950	26950	26950	0
347	20231025	140500	408482000	26950	26950	26950	26950	0
348	20231025	140400	408482000	26950	26950	26950	26950	1
349	20231025	140300	408455050	26950	26950	26950	26950	5
350	20231025	140200	408320300	26950	26950	26950	26950	0
351	20231025	140100	408320300	26950	26950	26950	26950	4
352	20231025	140000	408212500	26950	26950	26950	26950	0
353	20231025	135900	408212500	26950	26950	26950	26950	0
354	20231025	135800	408212500	26950	26850	26950	26850	2
355	20231025	135700	408158700	26850	26950	26950	26850	19
356	20231025	135600	407648050	26950	26950	26950	26950	122
357	20231025	135500	404360150	26900	26900	26900	26900	75
358	20231025	135400	402342650	26900	26900	26900	26900	7
359	20231025	135300	402154350	26900	26900	26900	26900	1
360	20231025	135200	402127450	26900	26900	26900	26900	0
361	20231025	135100	402127450	26900	26900	26900	26900	0
362	20231025	135000	402127450	26900	26900	26900	26900	0
363	20231025	134900	402127450	26900	26900	26900	26900	1
364	20231025	134800	402100550	26850	26850	26850	26850	8
365	20231025	134700	401885750	26850	26900	26900	26850	13
366	20231025	134600	401536650	26900	26900	26900	26900	0
367	20231025	134500	401536650	26900	26900	26900	26900	0
368	20231025	134400	401536650	26900	26900	26900	26900	75
369	20231025	134300	399519150	26950	26950	26950	26950	0
370	20231025	134200	399519150	26950	26950	26950	26950	0
371	20231025	134100	399519150	26950	26950	26950	26950	0
372	20231025	134000	399519150	26950	26950	26950	26950	8
373	20231025	133900	399303550	26950	26950	26950	26950	0
374	20231025	133800	399303550	26950	26950	26950	26950	20
375	20231025	133700	398764550	26950	26950	26950	26950	0
376	20231025	133600	398764550	26950	26950	26950	26950	0
377	20231025	133500	398764550	26950	26950	26950	26950	1
378	20231025	133400	398737600	26950	26950	26950	26950	2
379	20231025	133300	398683700	26800	26800	26800	26800	0
380	20231025	133200	398683700	26800	26800	26800	26800	0
381	20231025	133100	398683700	26800	26800	26800	26800	0
382	20231025	133000	398683700	26800	26800	26800	26800	0
383	20231025	132900	398683700	26800	26800	26800	26800	0
384	20231025	132800	398683700	26800	26800	26800	26800	15
385	20231025	132700	398281700	26800	26800	26800	26800	184
386	20231025	132600	393350500	26950	26950	26950	26950	0
387	20231025	132500	393350500	26950	26950	26950	26950	7
388	20231025	132400	393161850	26950	26950	26950	26950	0
389	20231025	132300	393161850	26950	26950	26950	26950	1
390	20231025	132200	393134900	26950	26950	26950	26950	6
391	20231025	132100	392973200	26850	26850	26850	26850	66
392	20231025	132000	391201100	26850	26800	26850	26800	199
393	20231025	131900	385866200	26850	26850	26850	26850	196
394	20231025	131800	380603600	26900	26900	26900	26900	0
395	20231025	131700	380603600	26900	26900	26900	26900	0
396	20231025	131600	380603600	26900	26900	26900	26900	0
397	20231025	131500	380603600	26900	26900	26900	26900	0
398	20231025	131400	380603600	26900	26900	26900	26900	2
399	20231025	131300	380549800	26900	26900	26900	26900	10
400	20231025	131200	380280800	26950	26950	26950	26950	0
401	20231025	131100	380280800	26950	26950	26950	26950	10
402	20231025	131000	380011300	26950	26950	26950	26950	5
403	20231025	130900	379876550	26900	26900	26900	26900	0
404	20231025	130800	379876550	26900	26900	26900	26900	0
405	20231025	130700	379876550	26900	26950	26950	26900	21
406	20231025	130600	379311550	26950	26950	26950	26950	0
407	20231025	130500	379311550	26950	26950	26950	26950	0
408	20231025	130400	379311550	26950	26950	26950	26950	0
409	20231025	130300	379311550	26950	26950	26950	26950	0
410	20231025	130200	379311550	26950	26950	26950	26950	100
411	20231025	130100	376616550	26900	26900	26900	26900	66
412	20231025	130000	374841150	26900	26900	26900	26900	34
413	20231025	125900	373926550	26850	26900	26900	26850	78
414	20231025	125800	371832000	26900	26900	26900	26900	2
415	20231025	125700	371778200	26900	26900	26900	26900	3
416	20231025	125600	371697500	26850	26900	26900	26850	75
417	20231025	125500	369683500	26900	26900	26900	26900	1
418	20231025	125400	369656600	26900	26900	26900	26900	0
419	20231025	125300	369656600	26900	26900	26900	26900	1
420	20231025	125200	369629700	26900	26900	26900	26900	1
421	20231025	125100	369602800	26900	26900	26900	26900	1
422	20231025	125000	369575900	26950	26950	26950	26950	0
423	20231025	124900	369575900	26950	26950	26950	26950	0
424	20231025	124800	369575900	26950	26950	26950	26950	1
425	20231025	124700	369548950	26850	26850	26850	26850	5
426	20231025	124600	369414700	26850	26850	26850	26850	1
427	20231025	124500	369387850	26900	26900	26900	26900	381
428	20231025	124400	359138950	26900	26900	26900	26900	50
429	20231025	124300	357793950	26950	26950	26950	26950	156
430	20231025	124200	353589750	27000	27000	27000	27000	0
431	20231025	124100	353589750	27000	27000	27000	27000	0
432	20231025	124000	353589750	27000	27000	27000	27000	0
433	20231025	123900	353589750	27000	27000	27000	27000	100
434	20231025	123800	350889750	27000	27000	27000	27000	0
435	20231025	123700	350889750	27000	27000	27000	27000	0
436	20231025	123600	350889750	27000	27000	27000	27000	10
437	20231025	123500	350619750	27000	27000	27000	27000	400
438	20231025	123400	339819750	26950	26950	26950	26950	1
439	20231025	123300	339792800	26950	26950	26950	26950	145
440	20231025	123200	335885050	26950	27050	27050	26950	807
441	20231025	123100	314087450	27050	27050	27050	27050	0
442	20231025	123000	314087450	27050	27050	27050	27050	0
443	20231025	122900	314087450	27050	27050	27050	27050	0
444	20231025	122800	314087450	27050	27050	27050	27050	0
445	20231025	122700	314087450	27050	27050	27050	27050	0
446	20231025	122600	314087450	27050	27050	27050	27050	12
447	20231025	122500	313762850	27100	27100	27100	27100	0
448	20231025	122400	313762850	27100	27100	27100	27100	30
449	20231025	122300	312949850	27100	27100	27100	27100	0
450	20231025	122200	312949850	27100	27100	27100	27100	0
451	20231025	122100	312949850	27100	27100	27100	27100	0
452	20231025	122000	312949850	27100	27100	27100	27100	0
453	20231025	121900	312949850	27100	27100	27100	27100	184
454	20231025	121800	307963450	27000	27000	27000	27000	0
455	20231025	121700	307963450	27000	27000	27000	27000	0
456	20231025	121600	307963450	27000	27000	27000	27000	0
457	20231025	121500	307963450	27000	27000	27000	27000	25
458	20231025	121400	307288450	27050	27050	27050	27050	0
459	20231025	121300	307288450	27050	27050	27050	27050	200
460	20231025	121200	301878450	27050	27050	27050	27050	0
461	20231025	121100	301878450	27050	27050	27050	27050	0
462	20231025	121000	301878450	27050	27050	27050	27050	0
463	20231025	120900	301878450	27050	27050	27050	27050	20
464	20231025	120800	301337450	27050	27050	27050	27050	0
465	20231025	120700	301337450	27050	27050	27050	27050	93
466	20231025	120600	298821800	27100	27100	27100	27100	1
467	20231025	120500	298794700	27100	27100	27100	27100	0
468	20231025	120400	298794700	27100	27100	27100	27100	6
469	20231025	120300	298632100	27100	27100	27100	27100	0
470	20231025	120200	298632100	27100	27100	27100	27100	0
471	20231025	120100	298632100	27100	27100	27100	27100	0
472	20231025	120000	298632100	27100	27100	27100	27100	50
473	20231025	115900	297277100	27100	27100	27100	27100	100
474	20231025	115800	294567100	27100	27100	27100	27100	0
475	20231025	115700	294567100	27100	27100	27100	27100	0
476	20231025	115600	294567100	27100	27100	27100	27100	0
477	20231025	115500	294567100	27100	27100	27100	27100	1
478	20231025	115400	294540000	27150	27150	27150	27150	100
479	20231025	115300	291825000	27150	27150	27150	27150	0
480	20231025	115200	291825000	27150	27150	27150	27150	0
481	20231025	115100	291825000	27150	27150	27150	27150	0
482	20231025	115000	291825000	27150	27150	27150	27150	0
483	20231025	114900	291825000	27150	27150	27150	27150	138
484	20231025	114800	288078300	27200	27200	27200	27200	0
485	20231025	114700	288078300	27200	27200	27200	27200	0
486	20231025	114600	288078300	27200	27200	27200	27200	0
487	20231025	114500	288078300	27200	27200	27200	27200	30
488	20231025	114400	287262300	27200	27200	27200	27200	0
489	20231025	114300	287262300	27200	27200	27200	27200	2
490	20231025	114200	287207900	27200	27200	27200	27200	0
491	20231025	114100	287207900	27200	27200	27200	27200	0
492	20231025	114000	287207900	27200	27200	27200	27200	4
493	20231025	113900	287099100	27150	27150	27150	27150	331
494	20231025	113800	278112450	27100	27100	27100	27100	0
495	20231025	113700	278112450	27100	27100	27100	27100	0
496	20231025	113600	278112450	27100	27100	27100	27100	0
497	20231025	113500	278112450	27100	27100	27100	27100	0
498	20231025	113400	278112450	27100	27100	27100	27100	180
499	20231025	113300	273234450	27100	27100	27100	27100	0
500	20231025	113200	273234450	27100	27100	27100	27100	320
501	20231025	113100	264562450	27100	27100	27100	27100	132
502	20231025	113000	260985250	27100	27100	27100	27100	65
503	20231025	112900	259223750	27050	27050	27050	27050	0
504	20231025	112800	259223750	27050	27050	27050	27050	0
505	20231025	112700	259223750	27050	27050	27050	27050	0
506	20231025	112600	259223750	27050	27050	27050	27050	0
507	20231025	112500	259223750	27050	27050	27050	27050	0
508	20231025	112400	259223750	27050	27050	27050	27050	0
509	20231025	112300	259223750	27050	27050	27050	27050	0
510	20231025	112200	259223750	27050	27050	27050	27050	0
511	20231025	112100	259223750	27050	27050	27050	27050	0
512	20231025	112000	259223750	27050	27050	27050	27050	88
513	20231025	111900	256843350	27050	27050	27050	27050	12
514	20231025	111800	256518750	27100	27100	27100	27100	0
515	20231025	111700	256518750	27100	27100	27100	27100	0
516	20231025	111600	256518750	27100	27100	27100	27100	1
517	20231025	111500	256491650	27050	27050	27050	27050	0
518	20231025	111400	256491650	27050	27050	27050	27050	0
519	20231025	111300	256491650	27050	27050	27050	27050	0
520	20231025	111200	256491650	27050	27050	27050	27050	0
521	20231025	111100	256491650	27050	27050	27050	27050	0
522	20231025	111000	256491650	27050	27050	27050	27050	210
523	20231025	110900	250811150	27100	27100	27100	27100	0
524	20231025	110800	250811150	27100	27100	27100	27100	29
525	20231025	110700	250025250	27100	27100	27100	27100	0
526	20231025	110600	250025250	27100	27100	27100	27100	9
527	20231025	110500	249781350	27000	27000	27000	27000	0
528	20231025	110400	249781350	27000	27000	27000	27000	0
529	20231025	110300	249781350	27000	27000	27000	27000	0
530	20231025	110200	249781350	27000	27000	27000	27000	0
531	20231025	110100	249781350	27000	27000	27000	27000	5
532	20231025	110000	249646350	27150	27150	27150	27150	1
533	20231025	105900	249619200	27000	27000	27000	27000	22
534	20231025	105800	249025200	27100	27100	27100	27100	100
535	20231025	105700	246315200	27100	27100	27100	27100	138
536	20231025	105600	242575400	27100	27100	27100	27100	99
537	20231025	105500	239892500	27050	27050	27050	27050	211
538	20231025	105400	234184950	27050	27050	27050	27050	0
539	20231025	105300	234184950	27050	27050	27050	27050	36
540	20231025	105200	233211150	27050	27050	27050	27050	0
541	20231025	105100	233211150	27050	27050	27050	27050	0
542	20231025	105000	233211150	27050	27050	27050	27050	0
543	20231025	104900	233211150	27050	27050	27050	27050	10
544	20231025	104800	232940650	27050	27050	27050	27050	0
545	20231025	104700	232940650	27050	27050	27050	27050	0
546	20231025	104600	232940650	27050	27050	27050	27050	0
547	20231025	104500	232940650	27050	27050	27050	27050	1
548	20231025	104400	232913600	27000	27000	27000	27000	0
549	20231025	104300	232913600	27000	27000	27000	27000	0
550	20231025	104200	232913600	27000	27000	27000	27000	0
551	20231025	104100	232913600	27000	26950	27000	26950	13
552	20231025	104000	232562850	26950	27000	27000	26950	699
553	20231025	103900	213720050	27000	27000	27000	27000	0
554	20231025	103800	213720050	27000	27000	27000	27000	0
555	20231025	103700	213720050	27000	27000	27000	27000	0
556	20231025	103600	213720050	27000	27000	27000	27000	0
557	20231025	103500	213720050	27000	27000	27000	27000	26
558	20231025	103400	213018050	27000	27000	27050	27000	10
559	20231025	103300	212747900	27050	27050	27050	27050	1
560	20231025	103200	212720850	27000	27000	27000	27000	0
561	20231025	103100	212720850	27000	27000	27000	27000	51
562	20231025	103000	211343850	27050	27000	27050	27000	2
563	20231025	102900	211289800	27050	27050	27050	27050	0
564	20231025	102800	211289800	27050	27050	27050	27050	1
565	20231025	102700	211262750	27050	27000	27050	27000	264
566	20231025	102600	204134700	27050	27050	27050	27050	2
567	20231025	102500	204080600	27050	27050	27050	27050	0
568	20231025	102400	204080600	27050	27050	27050	27050	50
569	20231025	102300	202728100	27050	27050	27050	27050	5
570	20231025	102200	202592850	27050	27050	27050	27050	48
571	20231025	102100	201294450	27050	27050	27050	27050	10
572	20231025	102000	201023950	27050	27050	27050	27050	0
573	20231025	101900	201023950	27050	27050	27050	27050	0
574	20231025	101800	201023950	27050	27050	27050	27050	0
575	20231025	101700	201023950	27050	27050	27050	27050	110
576	20231025	101600	198048450	27050	27050	27050	27050	1
577	20231025	101500	198021400	27000	27000	27000	27000	27
578	20231025	101400	197292400	27050	27050	27050	27050	0
579	20231025	101300	197292400	27050	27050	27050	27050	5
580	20231025	101200	197157150	27000	27000	27000	27000	108
581	20231025	101100	194241150	27000	27000	27000	27000	0
582	20231025	101000	194241150	27000	27000	27000	27000	0
583	20231025	100900	194241150	27000	27050	27050	27000	4
584	20231025	100800	194133050	27000	27000	27000	27000	0
585	20231025	100700	194133050	27000	27000	27000	27000	0
586	20231025	100600	194133050	27000	27000	27000	27000	26
587	20231025	100500	193431050	27000	27000	27000	27000	36
588	20231025	100400	192459050	27000	27000	27000	27000	0
589	20231025	100300	192459050	27000	27000	27000	27000	2
590	20231025	100200	192405050	27000	27000	27000	27000	3
591	20231025	100100	192324050	27050	27050	27050	27050	31
592	20231025	100000	191485500	27050	27050	27050	27050	1
593	20231025	095900	191458450	27000	27000	27000	27000	0
594	20231025	095800	191458450	27000	27000	27000	27000	24
595	20231025	095700	190810450	27050	27050	27050	27050	5
596	20231025	095600	190675200	27050	27050	27050	27050	5
597	20231025	095500	190539950	27050	27050	27050	27050	0
598	20231025	095400	190539950	27050	27050	27050	27050	0
599	20231025	095300	190539950	27050	27050	27050	27050	32
600	20231025	095200	189674350	27050	27050	27050	27050	3
601	20231025	095100	189593200	27000	27000	27000	27000	866
602	20231025	095000	166211200	26950	26950	26950	26950	2
603	20231025	094900	166157300	26950	26950	26950	26950	0
604	20231025	094800	166157300	26950	27100	27100	26950	186
605	20231025	094700	161136300	27100	27000	27100	27000	149
606	20231025	094600	157112000	26950	26950	26950	26950	0
607	20231025	094500	157112000	26950	27050	27050	26950	359
608	20231025	094400	147420200	27050	27050	27100	27050	322
609	20231025	094300	138710050	27100	27150	27150	27100	152
610	20231025	094200	134590600	27150	27100	27150	27100	145
611	20231025	094100	130656350	27100	27150	27150	27100	61
612	20231025	094000	129003200	27150	27150	27150	27150	101
613	20231025	093900	126261050	27200	27200	27200	27200	26
614	20231025	093800	125553850	27200	27200	27200	27200	6
615	20231025	093700	125390650	27200	27200	27200	27200	16
616	20231025	093600	124955450	27200	27150	27200	27100	553
617	20231025	093500	109966500	27100	27250	27250	27100	560
618	20231025	093400	94746450	27350	27350	27350	27350	2
619	20231025	093300	94691750	27250	27250	27250	27250	3
620	20231025	093200	94610000	27350	27350	27350	27350	1
621	20231025	093100	94582650	27350	27350	27350	27350	1
622	20231025	093000	94555300	27250	27250	27250	27250	2
623	20231025	092900	94500800	27300	27350	27350	27300	82
624	20231025	092800	92261850	27350	27450	27450	27350	22
625	20231025	092700	91658950	27450	27400	27450	27400	80
626	20231025	092600	89463900	27450	27300	27500	27300	378
627	20231025	092500	79105350	27300	27300	27300	27300	5
628	20231025	092400	78968850	27300	27300	27300	27300	111
629	20231025	092300	75938550	27250	27250	27300	27250	151
630	20231025	092200	71823750	27250	27200	27250	27200	465
631	20231025	092100	59168550	27200	27200	27200	27200	545
632	20231025	092000	44344550	27200	27150	27200	27150	203
633	20231025	091900	38823200	27150	27200	27200	27150	16
634	20231025	091800	38388550	27200	27200	27200	27200	123
635	20231025	091700	35042950	27200	27150	27200	27150	177
636	20231025	091600	30234300	27150	27150	27150	27150	1
637	20231025	091500	30207150	27150	27150	27150	27150	5
638	20231025	091400	30071400	27150	27150	27150	27150	4
639	20231025	091300	29962800	27150	27150	27150	27150	43
640	20231025	091200	28795350	27200	27150	27200	27150	187
641	20231025	091100	23718050	27150	27150	27150	27150	37
642	20231025	091000	22713500	27100	27100	27100	27050	136
643	20231025	090900	19028500	27100	27000	27100	27000	297
644	20231025	090800	11003600	27100	27050	27100	27050	89
645	20231025	090700	8592600	27000	27050	27050	27000	6
646	20231025	090600	8430550	27100	27000	27100	26950	51
647	20231025	090500	7055750	27150	27150	27150	27150	17
648	20231025	090400	6594200	27200	27200	27200	27200	3
649	20231025	090300	6512600	27200	27200	27200	27200	0
650	20231025	090200	6512600	27200	27200	27200	27200	26
651	20231025	090100	5805400	27200	27200	27200	27000	102
652	20231025	090000	3051000	27000	27000	27000	27000	113