KissMeData/144510/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	200000	1409303350	29850	29850	29850	29850	1009
3	20231024	195900	1409303350	29850	29850	29850	29850	0
4	20231024	195800	1409303350	29850	29850	29850	29850	0
5	20231024	195700	1409303350	29850	29850	29850	29850	0
6	20231024	195600	1409303350	29850	29850	29850	29850	0
7	20231024	195500	1409303350	29850	29850	29850	29850	0
8	20231024	195400	1409303350	29850	29850	29850	29850	0
9	20231024	195300	1409303350	29850	29850	29850	29850	0
10	20231024	195200	1409303350	29850	29850	29850	29850	0
11	20231024	195100	1409303350	29850	29850	29850	29850	0
12	20231024	195000	1409303350	29850	29850	29850	29850	0
13	20231024	194900	1409303350	29850	29850	29850	29850	0
14	20231024	194800	1409303350	29850	29850	29850	29850	0
15	20231024	194700	1409303350	29850	29850	29850	29850	0
16	20231024	194600	1409303350	29850	29850	29850	29850	0
17	20231024	194500	1409303350	29850	29850	29850	29850	0
18	20231024	194400	1409303350	29850	29850	29850	29850	0
19	20231024	194300	1409303350	29850	29850	29850	29850	0
20	20231024	194200	1409303350	29850	29850	29850	29850	0
21	20231024	194100	1409303350	29850	29850	29850	29850	0
22	20231024	194000	1409303350	29850	29850	29850	29850	0
23	20231024	193900	1409303350	29850	29850	29850	29850	0
24	20231024	193800	1409303350	29850	29850	29850	29850	0
25	20231024	193700	1409303350	29850	29850	29850	29850	0
26	20231024	193600	1409303350	29850	29850	29850	29850	0
27	20231024	193500	1409303350	29850	29850	29850	29850	0
28	20231024	193400	1409303350	29850	29850	29850	29850	0
29	20231024	193300	1409303350	29850	29850	29850	29850	0
30	20231024	193200	1409303350	29850	29850	29850	29850	0
31	20231024	193100	1409303350	29850	29850	29850	29850	0
32	20231024	193000	1409303350	29850	29850	29850	29850	1009
33	20231024	192900	1409303350	29850	29850	29850	29850	0
34	20231024	192800	1409303350	29850	29850	29850	29850	0
35	20231024	192700	1409303350	29850	29850	29850	29850	0
36	20231024	192600	1409303350	29850	29850	29850	29850	0
37	20231024	192500	1409303350	29850	29850	29850	29850	0
38	20231024	192400	1409303350	29850	29850	29850	29850	0
39	20231024	192300	1409303350	29850	29850	29850	29850	0
40	20231024	192200	1409303350	29850	29850	29850	29850	0
41	20231024	192100	1409303350	29850	29850	29850	29850	0
42	20231024	192000	1409303350	29850	29850	29850	29850	0
43	20231024	191900	1409303350	29850	29850	29850	29850	0
44	20231024	191800	1409303350	29850	29850	29850	29850	0
45	20231024	191700	1409303350	29850	29850	29850	29850	0
46	20231024	191600	1409303350	29850	29850	29850	29850	0
47	20231024	191500	1409303350	29850	29850	29850	29850	0
48	20231024	191400	1409303350	29850	29850	29850	29850	0
49	20231024	191300	1409303350	29850	29850	29850	29850	0
50	20231024	191200	1409303350	29850	29850	29850	29850	0
51	20231024	191100	1409303350	29850	29850	29850	29850	0
52	20231024	191000	1409303350	29850	29850	29850	29850	0
53	20231024	190900	1409303350	29850	29850	29850	29850	0
54	20231024	190800	1409303350	29850	29850	29850	29850	0
55	20231024	190700	1409303350	29850	29850	29850	29850	0
56	20231024	190600	1409303350	29850	29850	29850	29850	0
57	20231024	190500	1409303350	29850	29850	29850	29850	0
58	20231024	190400	1409303350	29850	29850	29850	29850	0
59	20231024	190300	1409303350	29850	29850	29850	29850	0
60	20231024	190200	1409303350	29850	29850	29850	29850	0
61	20231024	190100	1409303350	29850	29850	29850	29850	0
62	20231024	190000	1409303350	29850	29850	29850	29850	1009
63	20231024	185900	1409303350	29850	29850	29850	29850	0
64	20231024	185800	1409303350	29850	29850	29850	29850	0
65	20231024	185700	1409303350	29850	29850	29850	29850	0
66	20231024	185600	1409303350	29850	29850	29850	29850	0
67	20231024	185500	1409303350	29850	29850	29850	29850	0
68	20231024	185400	1409303350	29850	29850	29850	29850	0
69	20231024	185300	1409303350	29850	29850	29850	29850	0
70	20231024	185200	1409303350	29850	29850	29850	29850	0
71	20231024	185100	1409303350	29850	29850	29850	29850	0
72	20231024	185000	1409303350	29850	29850	29850	29850	0
73	20231024	184900	1409303350	29850	29850	29850	29850	0
74	20231024	184800	1409303350	29850	29850	29850	29850	0
75	20231024	184700	1409303350	29850	29850	29850	29850	0
76	20231024	184600	1409303350	29850	29850	29850	29850	0
77	20231024	184500	1409303350	29850	29850	29850	29850	0
78	20231024	184400	1409303350	29850	29850	29850	29850	0
79	20231024	184300	1409303350	29850	29850	29850	29850	0
80	20231024	184200	1409303350	29850	29850	29850	29850	0
81	20231024	184100	1409303350	29850	29850	29850	29850	0
82	20231024	184000	1409303350	29850	29850	29850	29850	0
83	20231024	183900	1409303350	29850	29850	29850	29850	0
84	20231024	183800	1409303350	29850	29850	29850	29850	0
85	20231024	183700	1409303350	29850	29850	29850	29850	0
86	20231024	183600	1409303350	29850	29850	29850	29850	0
87	20231024	183500	1409303350	29850	29850	29850	29850	0
88	20231024	183400	1409303350	29850	29850	29850	29850	0
89	20231024	183300	1409303350	29850	29850	29850	29850	0
90	20231024	183200	1409303350	29850	29850	29850	29850	0
91	20231024	183100	1409303350	29850	29850	29850	29850	0
92	20231024	183000	1409303350	29850	29850	29850	29850	1009
93	20231024	182900	1409303350	29850	29850	29850	29850	0
94	20231024	182800	1409303350	29850	29850	29850	29850	0
95	20231024	182700	1409303350	29850	29850	29850	29850	0
96	20231024	182600	1409303350	29850	29850	29850	29850	0
97	20231024	182500	1409303350	29850	29850	29850	29850	0
98	20231024	182400	1409303350	29850	29850	29850	29850	0
99	20231024	182300	1409303350	29850	29850	29850	29850	0
100	20231024	182200	1409303350	29850	29850	29850	29850	0
101	20231024	182100	1409303350	29850	29850	29850	29850	0
102	20231024	182000	1409303350	29850	29850	29850	29850	0
103	20231024	181900	1409303350	29850	29850	29850	29850	0
104	20231024	181800	1409303350	29850	29850	29850	29850	0
105	20231024	181700	1409303350	29850	29850	29850	29850	0
106	20231024	181600	1409303350	29850	29850	29850	29850	0
107	20231024	181500	1409303350	29850	29850	29850	29850	0
108	20231024	181400	1409303350	29850	29850	29850	29850	0
109	20231024	181300	1409303350	29850	29850	29850	29850	0
110	20231024	181200	1409303350	29850	29850	29850	29850	0
111	20231024	181100	1409303350	29850	29850	29850	29850	0
112	20231024	181000	1409303350	29850	29850	29850	29850	0
113	20231024	180900	1409303350	29850	29850	29850	29850	0
114	20231024	180800	1409303350	29850	29850	29850	29850	0
115	20231024	180700	1409303350	29850	29850	29850	29850	0
116	20231024	180600	1409303350	29850	29850	29850	29850	0
117	20231024	180500	1409303350	29850	29850	29850	29850	0
118	20231024	180400	1409303350	29850	29850	29850	29850	0
119	20231024	180300	1409303350	29850	29850	29850	29850	0
120	20231024	180200	1409303350	29850	29850	29850	29850	0
121	20231024	180100	1409303350	29850	29850	29850	29850	0
122	20231024	180000	1409303350	29850	29850	29850	29850	1009
123	20231024	175900	1409303350	29850	29850	29850	29850	0
124	20231024	175800	1409303350	29850	29850	29850	29850	0
125	20231024	175700	1409303350	29850	29850	29850	29850	0
126	20231024	175600	1409303350	29850	29850	29850	29850	0
127	20231024	175500	1409303350	29850	29850	29850	29850	0
128	20231024	175400	1409303350	29850	29850	29850	29850	0
129	20231024	175300	1409303350	29850	29850	29850	29850	0
130	20231024	175200	1409303350	29850	29850	29850	29850	0
131	20231024	175100	1409303350	29850	29850	29850	29850	0
132	20231024	175000	1409303350	29850	29850	29850	29850	0
133	20231024	174900	1409303350	29850	29850	29850	29850	0
134	20231024	174800	1409303350	29850	29850	29850	29850	0
135	20231024	174700	1409303350	29850	29850	29850	29850	0
136	20231024	174600	1409303350	29850	29850	29850	29850	0
137	20231024	174500	1409303350	29850	29850	29850	29850	0
138	20231024	174400	1409303350	29850	29850	29850	29850	0
139	20231024	174300	1409303350	29850	29850	29850	29850	0
140	20231024	174200	1409303350	29850	29850	29850	29850	0
141	20231024	174100	1409303350	29850	29850	29850	29850	0
142	20231024	174000	1409303350	29850	29850	29850	29850	0
143	20231024	173900	1409303350	29850	29850	29850	29850	0
144	20231024	173800	1409303350	29850	29850	29850	29850	0
145	20231024	173700	1409303350	29850	29850	29850	29850	0
146	20231024	173600	1409303350	29850	29850	29850	29850	0
147	20231024	173500	1409303350	29850	29850	29850	29850	0
148	20231024	173400	1409303350	29850	29850	29850	29850	0
149	20231024	173300	1409303350	29850	29850	29850	29850	0
150	20231024	173200	1409303350	29850	29850	29850	29850	0
151	20231024	173100	1409303350	29850	29850	29850	29850	0
152	20231024	173000	1409303350	29850	29850	29850	29850	1009
153	20231024	172900	1409303350	29850	29850	29850	29850	0
154	20231024	172800	1409303350	29850	29850	29850	29850	0
155	20231024	172700	1409303350	29850	29850	29850	29850	0
156	20231024	172600	1409303350	29850	29850	29850	29850	0
157	20231024	172500	1409303350	29850	29850	29850	29850	0
158	20231024	172400	1409303350	29850	29850	29850	29850	0
159	20231024	172300	1409303350	29850	29850	29850	29850	0
160	20231024	172200	1409303350	29850	29850	29850	29850	0
161	20231024	172100	1409303350	29850	29850	29850	29850	0
162	20231024	172000	1409303350	29850	29850	29850	29850	0
163	20231024	171900	1409303350	29850	29850	29850	29850	0
164	20231024	171800	1409303350	29850	29850	29850	29850	0
165	20231024	171700	1409303350	29850	29850	29850	29850	0
166	20231024	171600	1409303350	29850	29850	29850	29850	0
167	20231024	171500	1409303350	29850	29850	29850	29850	0
168	20231024	171400	1409303350	29850	29850	29850	29850	0
169	20231024	171300	1409303350	29850	29850	29850	29850	0
170	20231024	171200	1409303350	29850	29850	29850	29850	0
171	20231024	171100	1409303350	29850	29850	29850	29850	0
172	20231024	171000	1409303350	29850	29850	29850	29850	0
173	20231024	170900	1409303350	29850	29850	29850	29850	0
174	20231024	170800	1409303350	29850	29850	29850	29850	0
175	20231024	170700	1409303350	29850	29850	29850	29850	0
176	20231024	170600	1409303350	29850	29850	29850	29850	0
177	20231024	170500	1409303350	29850	29850	29850	29850	0
178	20231024	170400	1409303350	29850	29850	29850	29850	0
179	20231024	170300	1409303350	29850	29850	29850	29850	0
180	20231024	170200	1409303350	29850	29850	29850	29850	0
181	20231024	170100	1409303350	29850	29850	29850	29850	0
182	20231024	170000	1409303350	29850	29850	29850	29850	1009
183	20231024	165900	1409303350	29850	29850	29850	29850	0
184	20231024	165800	1409303350	29850	29850	29850	29850	0
185	20231024	165700	1409303350	29850	29850	29850	29850	0
186	20231024	165600	1409303350	29850	29850	29850	29850	0
187	20231024	165500	1409303350	29850	29850	29850	29850	0
188	20231024	165400	1409303350	29850	29850	29850	29850	0
189	20231024	165300	1409303350	29850	29850	29850	29850	0
190	20231024	165200	1409303350	29850	29850	29850	29850	0
191	20231024	165100	1409303350	29850	29850	29850	29850	0
192	20231024	165000	1409303350	29850	29850	29850	29850	0
193	20231024	164900	1409303350	29850	29850	29850	29850	0
194	20231024	164800	1409303350	29850	29850	29850	29850	0
195	20231024	164700	1409303350	29850	29850	29850	29850	0
196	20231024	164600	1409303350	29850	29850	29850	29850	0
197	20231024	164500	1409303350	29850	29850	29850	29850	0
198	20231024	164400	1409303350	29850	29850	29850	29850	0
199	20231024	164300	1409303350	29850	29850	29850	29850	0
200	20231024	164200	1409303350	29850	29850	29850	29850	0
201	20231024	164100	1409303350	29850	29850	29850	29850	0
202	20231024	164000	1409303350	29850	29850	29850	29850	0
203	20231024	163900	1409303350	29850	29850	29850	29850	0
204	20231024	163800	1409303350	29850	29850	29850	29850	0
205	20231024	163700	1409303350	29850	29850	29850	29850	0
206	20231024	163600	1409303350	29850	29850	29850	29850	0
207	20231024	163500	1409303350	29850	29850	29850	29850	0
208	20231024	163400	1409303350	29850	29850	29850	29850	0
209	20231024	163300	1409303350	29850	29850	29850	29850	0
210	20231024	163200	1409303350	29850	29850	29850	29850	0
211	20231024	163100	1409303350	29850	29850	29850	29850	0
212	20231024	163000	1409303350	29850	29850	29850	29850	1009
213	20231024	162900	1409303350	29850	29850	29850	29850	0
214	20231024	162800	1409303350	29850	29850	29850	29850	0
215	20231024	162700	1409303350	29850	29850	29850	29850	0
216	20231024	162600	1409303350	29850	29850	29850	29850	0
217	20231024	162500	1409303350	29850	29850	29850	29850	0
218	20231024	162400	1409303350	29850	29850	29850	29850	0
219	20231024	162300	1409303350	29850	29850	29850	29850	0
220	20231024	162200	1409303350	29850	29850	29850	29850	0
221	20231024	162100	1409303350	29850	29850	29850	29850	0
222	20231024	162000	1409303350	29850	29850	29850	29850	0
223	20231024	161900	1409303350	29850	29850	29850	29850	0
224	20231024	161800	1409303350	29850	29850	29850	29850	0
225	20231024	161700	1409303350	29850	29850	29850	29850	0
226	20231024	161600	1409303350	29850	29850	29850	29850	0
227	20231024	161500	1409303350	29850	29850	29850	29850	0
228	20231024	161400	1409303350	29850	29850	29850	29850	0
229	20231024	161300	1409303350	29850	29850	29850	29850	0
230	20231024	161200	1409303350	29850	29850	29850	29850	0
231	20231024	161100	1409303350	29850	29850	29850	29850	0
232	20231024	161000	1409303350	29850	29850	29850	29850	0
233	20231024	160900	1409303350	29850	29850	29850	29850	0
234	20231024	160800	1409303350	29850	29850	29850	29850	0
235	20231024	160700	1409303350	29850	29850	29850	29850	0
236	20231024	160600	1409303350	29850	29850	29850	29850	0
237	20231024	160500	1409303350	29850	29850	29850	29850	0
238	20231024	160400	1409303350	29850	29850	29850	29850	0
239	20231024	160300	1409303350	29850	29850	29850	29850	0
240	20231024	160200	1409303350	29850	29850	29850	29850	0
241	20231024	160100	1409303350	29850	29850	29850	29850	0
242	20231024	160000	1409303350	29850	29850	29850	29850	1009
243	20231024	155900	1409303350	29850	29850	29850	29850	0
244	20231024	155800	1409303350	29850	29850	29850	29850	0
245	20231024	155700	1409303350	29850	29850	29850	29850	0
246	20231024	155600	1409303350	29850	29850	29850	29850	0
247	20231024	155500	1409303350	29850	29850	29850	29850	0
248	20231024	155400	1409303350	29850	29850	29850	29850	0
249	20231024	155300	1409303350	29850	29850	29850	29850	0
250	20231024	155200	1409303350	29850	29850	29850	29850	0
251	20231024	155100	1409303350	29850	29850	29850	29850	0
252	20231024	155000	1409303350	29850	29850	29850	29850	0
253	20231024	154900	1409303350	29850	29850	29850	29850	0
254	20231024	154800	1409303350	29850	29850	29850	29850	0
255	20231024	154700	1409303350	29850	29850	29850	29850	0
256	20231024	154600	1409303350	29850	29850	29850	29850	0
257	20231024	154500	1409303350	29850	29850	29850	29850	0
258	20231024	154400	1409303350	29850	29850	29850	29850	0
259	20231024	154300	1409303350	29850	29850	29850	29850	0
260	20231024	154200	1409303350	29850	29850	29850	29850	0
261	20231024	154100	1409303350	29850	29850	29850	29850	0
262	20231024	154000	1409303350	29850	29850	29850	29850	0
263	20231024	153900	1409303350	29850	29850	29850	29850	0
264	20231024	153800	1409303350	29850	29850	29850	29850	0
265	20231024	153700	1409303350	29850	29850	29850	29850	0
266	20231024	153600	1409303350	29850	29850	29850	29850	0
267	20231024	153500	1409303350	29850	29850	29850	29850	0
268	20231024	153400	1409303350	29850	29850	29850	29850	0
269	20231024	153300	1409303350	29850	29850	29850	29850	0
270	20231024	153200	1409303350	29850	29850	29850	29850	0
271	20231024	153100	1409303350	29850	29850	29850	29850	0
272	20231024	153000	1409303350	29850	29850	29850	29850	2018
273	20231024	152900	1379184700	29800	29800	29800	29800	0
274	20231024	152800	1379184700	29800	29800	29800	29800	0
275	20231024	152700	1379184700	29800	29800	29800	29800	0
276	20231024	152600	1379184700	29800	29800	29800	29800	0
277	20231024	152500	1379184700	29800	29800	29800	29800	0
278	20231024	152400	1379184700	29800	29800	29800	29800	0
279	20231024	152300	1379184700	29800	29800	29800	29800	0
280	20231024	152200	1379184700	29800	29800	29800	29800	0
281	20231024	152100	1379184700	29800	29800	29800	29800	0
282	20231024	152000	1379184700	29800	29800	29800	29800	0
283	20231024	151900	1379184700	29800	29850	29850	29800	713
284	20231024	151800	1357933250	29850	29850	29850	29800	101
285	20231024	151700	1354919950	29850	29850	29850	29850	42
286	20231024	151600	1353666250	29850	29800	29850	29800	116
287	20231024	151500	1350206150	29850	29850	29850	29850	9
288	20231024	151400	1349937500	29850	29850	29850	29800	67
289	20231024	151300	1347940050	29850	29850	29850	29850	7
290	20231024	151200	1347731100	29800	29800	29800	29800	51
291	20231024	151100	1346211300	29800	29850	29850	29800	229
292	20231024	151000	1339380650	29850	29850	29850	29850	273
293	20231024	150900	1331231600	29800	29850	29850	29800	53
294	20231024	150800	1329652050	29800	29800	29800	29800	20
295	20231024	150700	1329056050	29800	29850	29850	29800	959
296	20231024	150600	1300438550	29900	29850	29900	29850	664
297	20231024	150500	1280617600	29800	29850	29850	29800	52
298	20231024	150400	1279067950	29850	29800	29850	29800	53
299	20231024	150300	1277488400	29850	29850	29850	29850	227
300	20231024	150200	1270712450	29800	29800	29850	29800	161
301	20231024	150100	1265914250	29800	29800	29800	29800	1
302	20231024	150000	1265884450	29800	29850	29850	29800	506
303	20231024	145900	1250804150	29800	29800	29850	29800	110
304	20231024	145800	1247525150	29800	29800	29850	29800	24
305	20231024	145700	1246809800	29800	29800	29800	29800	82
306	20231024	145600	1244366200	29800	29850	29850	29800	208
307	20231024	145500	1238157900	29800	29850	29850	29800	135
308	20231024	145400	1234130750	29850	29850	29850	29800	495
309	20231024	145300	1219357500	29900	29800	29900	29800	784
310	20231024	145200	1195979400	29750	29750	29750	29750	50
311	20231024	145100	1194491900	29750	29750	29800	29750	8
312	20231024	145000	1194253750	29750	29750	29750	29750	51
313	20231024	144900	1192736500	29800	29800	29800	29750	65
314	20231024	144800	1190802050	29800	29750	29800	29750	92
315	20231024	144700	1188062800	29750	29750	29750	29700	71
316	20231024	144600	1185953050	29750	29750	29750	29750	0
317	20231024	144500	1185953050	29750	29750	29750	29700	192
318	20231024	144400	1180250400	29750	29700	29750	29700	61
319	20231024	144300	1178438150	29750	29750	29750	29750	66
320	20231024	144200	1176474650	29800	29700	29800	29700	164
321	20231024	144100	1171597750	29700	29700	29700	29700	0
322	20231024	144000	1171597750	29700	29750	29750	29700	53
323	20231024	143900	1170023500	29750	29800	29800	29750	13
324	20231024	143800	1169636500	29800	29750	29800	29700	313
325	20231024	143700	1160326550	29750	29750	29750	29750	347
326	20231024	143600	1150003300	29800	29800	29800	29800	4
327	20231024	143500	1149884100	29750	29750	29800	29750	97
328	20231024	143400	1146997550	29750	29750	29800	29750	90
329	20231024	143300	1144319050	29800	29800	29800	29750	225
330	20231024	143200	1137625100	29750	29700	29750	29700	155
331	20231024	143100	1133016800	29700	29800	29800	29700	103
332	20231024	143000	1129957400	29700	29750	29750	29700	129
333	20231024	142900	1126122150	29750	29750	29750	29700	141
334	20231024	142800	1121928200	29700	29700	29700	29700	0
335	20231024	142700	1121928200	29700	29750	29750	29700	117
336	20231024	142600	1118453150	29750	29750	29750	29750	72
337	20231024	142500	1116311150	29750	29650	29750	29600	667
338	20231024	142400	1096514550	29600	29700	29700	29550	477
339	20231024	142300	1082406400	29650	29750	29750	29650	399
340	20231024	142200	1070557100	29750	29750	29800	29750	106
341	20231024	142100	1067403300	29750	29750	29800	29750	32
342	20231024	142000	1066451250	29700	29750	29750	29700	280
343	20231024	141900	1058123750	29700	29700	29700	29700	65
344	20231024	141800	1056193250	29750	29750	29750	29750	505
345	20231024	141700	1041169500	29800	29800	29800	29750	74
346	20231024	141600	1038966800	29800	29800	29800	29800	3
347	20231024	141500	1038877400	29750	29800	29800	29750	205
348	20231024	141400	1032777650	29750	29800	29800	29750	54
349	20231024	141300	1031171000	29750	29750	29750	29750	0
350	20231024	141200	1031171000	29750	29800	29800	29750	52
351	20231024	141100	1029623950	29800	29750	29800	29750	33
352	20231024	141000	1028642000	29700	29750	29750	29700	307
353	20231024	140900	1019508900	29800	29700	29800	29700	125
354	20231024	140800	1015792550	29800	29750	29800	29700	89
355	20231024	140700	1013142650	29700	29800	29800	29700	383
356	20231024	140600	1001746950	29750	29750	29750	29750	105
357	20231024	140500	998623200	29700	29800	29800	29700	419
358	20231024	140400	986158050	29800	29750	29800	29750	56
359	20231024	140300	984492000	29750	29700	29750	29650	435
360	20231024	140200	971562400	29650	29650	29650	29650	60
361	20231024	140100	969783400	29650	29650	29700	29650	13
362	20231024	140000	969397850	29700	29650	29700	29650	62
363	20231024	135900	967559400	29600	29650	29650	29600	210
364	20231024	135800	961333000	29700	29700	29700	29700	3
365	20231024	135700	961243900	29650	29650	29650	29650	52
366	20231024	135600	959702100	29650	29650	29650	29650	7
367	20231024	135500	959494550	29650	29600	29650	29600	98
368	20231024	135400	956591350	29600	29550	29650	29550	138
369	20231024	135300	952506850	29600	29600	29600	29600	1
370	20231024	135200	952477250	29550	29600	29600	29550	54
371	20231024	135100	950881400	29550	29550	29550	29550	1
372	20231024	135000	950851850	29600	29600	29650	29600	21
373	20231024	134900	950230100	29600	29600	29650	29550	96
374	20231024	134800	947388450	29600	29550	29600	29550	109
375	20231024	134700	944162150	29600	29550	29600	29550	54
376	20231024	134600	942566250	29550	29550	29550	29500	78
377	20231024	134500	940261450	29550	29600	29600	29550	500
378	20231024	134400	925486300	29600	29550	29600	29550	55
379	20231024	134300	923860800	29600	29500	29650	29500	411
380	20231024	134200	911701950	29450	29500	29500	29450	173
381	20231024	134100	906598650	29550	29550	29550	29550	11
382	20231024	134000	906273600	29500	29550	29550	29500	87
383	20231024	133900	903705300	29500	29500	29500	29500	117
384	20231024	133800	900253800	29450	29500	29500	29450	104
385	20231024	133700	897188400	29500	29400	29500	29400	51
386	20231024	133600	895688900	29500	29450	29500	29450	227
387	20231024	133500	889003600	29400	29400	29400	29400	269
388	20231024	133400	881095000	29400	29400	29400	29350	118
389	20231024	133300	877625850	29350	29350	29400	29350	176
390	20231024	133200	872460150	29350	29350	29350	29300	179
391	20231024	133100	867215200	29300	29300	29300	29300	0
392	20231024	133000	867215200	29300	29350	29350	29300	73
393	20231024	132900	865075150	29350	29350	29350	29350	1
394	20231024	132800	865045800	29300	29300	29300	29300	68
395	20231024	132700	863053400	29300	29300	29300	29300	50
396	20231024	132600	861588400	29350	29350	29350	29350	1
397	20231024	132500	861559050	29300	29300	29300	29300	50
398	20231024	132400	860094050	29300	29300	29300	29300	0
399	20231024	132300	860094050	29300	29350	29350	29300	341
400	20231024	132200	850088200	29300	29250	29300	29250	80
401	20231024	132100	847746700	29250	29250	29250	29250	0
402	20231024	132000	847746700	29250	29300	29300	29250	273
403	20231024	131900	839750300	29250	29250	29250	29250	101
404	20231024	131800	836796050	29250	29250	29250	29200	131
405	20231024	131700	832966800	29250	29300	29300	29250	10
406	20231024	131600	832674150	29250	29250	29250	29250	0
407	20231024	131500	832674150	29250	29150	29250	29150	270
408	20231024	131400	824785600	29150	29150	29150	29150	3
409	20231024	131300	824698150	29150	29150	29150	29150	51
410	20231024	131200	823211500	29200	29200	29200	29200	9
411	20231024	131100	822948700	29250	29150	29250	29150	64
412	20231024	131000	821077800	29200	29150	29250	29150	211
413	20231024	130900	814916650	29100	29100	29100	29100	0
414	20231024	130800	814916650	29100	29100	29100	29100	50
415	20231024	130700	813461650	29100	29100	29100	29100	50
416	20231024	130600	812006650	29100	29100	29100	29100	0
417	20231024	130500	812006650	29100	29100	29100	29100	50
418	20231024	130400	810551650	29200	29200	29200	29200	23
419	20231024	130300	809880050	29100	29150	29150	29100	72
420	20231024	130200	807784300	29150	29150	29150	29150	50
421	20231024	130100	806326800	29200	29200	29200	29200	0
422	20231024	130000	806326800	29200	29200	29200	29200	56
423	20231024	125900	804691600	29250	29250	29250	29250	0
424	20231024	125800	804691600	29250	29250	29250	29250	165
425	20231024	125700	799865350	29200	29150	29200	29050	141
426	20231024	125600	795756600	29150	29150	29150	29150	37
427	20231024	125500	794678050	29050	29150	29150	29050	89
428	20231024	125400	792088700	29100	29100	29100	29100	80
429	20231024	125300	789760700	29000	29150	29150	29000	91
430	20231024	125200	787115550	29000	29000	29000	29000	50
431	20231024	125100	785665550	29150	29150	29150	29150	23
432	20231024	125000	784995100	29150	29150	29200	29000	596
433	20231024	124900	767642700	29150	29100	29150	29000	944
434	20231024	124800	740219150	29100	29150	29150	29100	290
435	20231024	124700	731777650	29250	29150	29250	29150	102
436	20231024	124600	728799150	29250	29150	29250	29150	123
437	20231024	124500	725201950	29250	29150	29250	29150	64
438	20231024	124400	723335050	29150	29250	29300	29100	755
439	20231024	124300	701326500	29200	29200	29200	29200	55
440	20231024	124200	699720500	29200	29200	29200	29200	50
441	20231024	124100	698260500	29250	29250	29250	29250	100
442	20231024	124000	695335500	29250	29300	29300	29250	74
443	20231024	123900	693169850	29300	29250	29300	29250	45
444	20231024	123800	691851400	29200	29250	29250	29200	113
445	20231024	123700	688548650	29200	29200	29200	29200	51
446	20231024	123600	687059450	29200	29200	29200	29200	0
447	20231024	123500	687059450	29200	29200	29200	29200	57
448	20231024	123400	685395050	29200	29200	29200	29200	0
449	20231024	123300	685395050	29200	29200	29200	29200	50
450	20231024	123200	683935050	29200	29200	29200	29200	50
451	20231024	123100	682475050	29200	29200	29200	29200	0
452	20231024	123000	682475050	29200	29200	29200	29200	50
453	20231024	122900	681015050	29300	29250	29300	29250	69
454	20231024	122800	678996750	29200	29250	29250	29200	151
455	20231024	122700	674581950	29250	29250	29250	29250	50
456	20231024	122600	673119450	29250	29250	29250	29250	0
457	20231024	122500	673119450	29250	29250	29250	29250	50
458	20231024	122400	671656950	29300	29300	29300	29300	115
459	20231024	122300	668287450	29350	29250	29350	29250	316
460	20231024	122200	659027850	29250	29250	29250	29250	50
461	20231024	122100	657565350	29250	29200	29250	29200	151
462	20231024	122000	653148750	29150	29250	29250	29150	67
463	20231024	121900	651194000	29150	29150	29150	29150	0
464	20231024	121800	651194000	29150	29200	29200	29150	178
465	20231024	121700	645998900	29150	29150	29150	29150	50
466	20231024	121600	644541400	29200	29200	29200	29200	17
467	20231024	121500	644045000	29100	29100	29100	29100	50
468	20231024	121400	642590000	29150	29150	29150	29100	31
469	20231024	121300	641686600	29150	29150	29150	29150	51
470	20231024	121200	640199950	29150	29150	29150	29150	50
471	20231024	121100	638742450	29200	29200	29200	29200	17
472	20231024	121000	638246050	29150	29150	29150	29150	94
473	20231024	120900	635505950	29150	29150	29150	29150	0
474	20231024	120800	635505950	29150	29150	29150	29150	75
475	20231024	120700	633319700	29150	29100	29150	29100	53
476	20231024	120600	631777250	29100	29100	29100	29100	0
477	20231024	120500	631777250	29100	29100	29100	29100	52
478	20231024	120400	630264050	29150	29150	29150	29150	0
479	20231024	120300	630264050	29150	29150	29150	29150	83
480	20231024	120200	627844600	29150	29150	29150	29150	35
481	20231024	120100	626824350	29200	29200	29200	29200	29
482	20231024	120000	625977550	29250	29250	29250	29200	169
483	20231024	115900	621042200	29250	29250	29250	29250	10
484	20231024	115800	620749700	29200	29250	29250	29200	51
485	20231024	115700	619260450	29250	29200	29250	29200	51
486	20231024	115600	617771200	29200	29200	29200	29200	121
487	20231024	115500	614238000	29250	29250	29250	29250	104
488	20231024	115400	611196000	29250	29250	29250	29250	27
489	20231024	115300	610406250	29300	29250	29300	29250	52
490	20231024	115200	608885150	29300	29300	29300	29300	25
491	20231024	115100	608152650	29250	29250	29250	29250	50
492	20231024	115000	606690150	29250	29250	29250	29250	60
493	20231024	114900	604935150	29250	29250	29250	29250	0
494	20231024	114800	604935150	29250	29250	29300	29250	91
495	20231024	114700	602272550	29200	29200	29200	29200	0
496	20231024	114600	602272550	29200	29300	29300	29200	51
497	20231024	114500	600783250	29200	29200	29200	29200	55
498	20231024	114400	599177250	29300	29300	29300	29300	17
499	20231024	114300	598679150	29250	29200	29250	29200	179
500	20231024	114200	593445900	29200	29200	29200	29200	0
501	20231024	114100	593445900	29200	29250	29250	29200	227
502	20231024	114000	586808650	29200	29200	29200	29200	50
503	20231024	113900	585348650	29200	29200	29200	29200	13
504	20231024	113800	584969050	29200	29200	29200	29150	81
505	20231024	113700	582606350	29150	29150	29150	29150	5
506	20231024	113600	582460600	29150	29150	29150	29150	50
507	20231024	113500	581003100	29150	29250	29250	29150	189
508	20231024	113400	575481250	29250	29250	29250	29250	10
509	20231024	113300	575188750	29250	29250	29250	29250	50
510	20231024	113200	573726250	29250	29200	29250	29200	85
511	20231024	113100	571242050	29100	29100	29100	29100	50
512	20231024	113000	569787050	29100	29150	29150	29100	93
513	20231024	112900	567079100	29150	29150	29150	29150	19
514	20231024	112800	566525250	29050	29050	29050	29050	50
515	20231024	112700	565072750	29100	29100	29100	29100	0
516	20231024	112600	565072750	29100	29050	29100	29050	159
517	20231024	112500	560449750	29050	29150	29150	29050	118
518	20231024	112400	557015050	29150	29200	29200	29150	389
519	20231024	112300	545657900	29150	29200	29200	29150	87
520	20231024	112200	543120000	29100	29100	29100	29100	0
521	20231024	112100	543120000	29100	29200	29200	29100	67
522	20231024	112000	541168600	29150	29100	29150	29100	112
523	20231024	111900	537907600	29100	29100	29100	29100	0
524	20231024	111800	537907600	29100	29100	29100	29100	50
525	20231024	111700	536452600	29100	29100	29100	29100	2
526	20231024	111600	536394400	29100	29150	29150	29100	51
527	20231024	111500	534910250	29050	29050	29100	29050	63
528	20231024	111400	533079550	29050	29050	29050	29050	18
529	20231024	111300	532556650	29050	29050	29050	29050	50
530	20231024	111200	531104150	29100	29100	29100	29100	26
531	20231024	111100	530347550	29100	29050	29150	29000	133
532	20231024	111000	526477300	29050	29000	29050	29000	82
533	20231024	110900	524098350	29050	29050	29050	29050	2
534	20231024	110800	524040250	29050	29050	29050	29050	48
535	20231024	110700	522645850	29050	29050	29050	29050	0
536	20231024	110600	522645850	29050	29050	29050	29050	51
537	20231024	110500	521164300	29100	29050	29100	29050	59
538	20231024	110400	519449900	29050	29000	29050	29000	7
539	20231024	110300	519246750	29000	29000	29000	29000	50
540	20231024	110200	517796750	29000	29000	29000	29000	0
541	20231024	110100	517796750	29000	28950	29050	28950	571
542	20231024	110000	501215300	28950	28950	29050	28900	250
543	20231024	105900	493977050	28900	28900	28900	28900	156
544	20231024	105800	489468650	28900	28800	28900	28800	107
545	20231024	105700	486385350	28850	28850	28850	28850	53
546	20231024	105600	484856300	28800	28850	28850	28800	203
547	20231024	105500	479004650	28900	28850	28900	28850	68
548	20231024	105400	477042000	28900	28900	28900	28900	25
549	20231024	105300	476319500	28900	28850	28900	28800	185
550	20231024	105200	470981900	28850	28900	28900	28850	470
551	20231024	105100	457419350	28900	28950	28950	28900	138
552	20231024	105000	453426750	28950	29000	29000	28950	94
553	20231024	104900	450703800	29050	29000	29050	29000	13
554	20231024	104800	450326650	29050	29050	29050	29000	104
555	20231024	104700	447307950	29150	29150	29150	29150	17
556	20231024	104600	446812400	29050	29000	29250	29000	416
557	20231024	104500	434734950	28950	28900	28950	28900	347
558	20231024	104400	424691850	28900	28900	28900	28900	44
559	20231024	104300	423420250	28900	28900	28900	28850	139
560	20231024	104200	419405650	28900	28900	28900	28900	21
561	20231024	104100	418798750	28850	28900	28950	28850	52
562	20231024	104000	417298400	28900	28900	28900	28900	151
563	20231024	103900	412934500	28900	28900	28900	28900	112
564	20231024	103800	409697700	28900	28950	28950	28900	112
565	20231024	103700	406460800	28950	28950	28950	28950	26
566	20231024	103600	405708100	28950	28950	28950	28950	79
567	20231024	103500	403421050	28950	28950	28950	28950	50
568	20231024	103400	401973550	28950	28950	29000	28950	87
569	20231024	103300	399454350	28950	28950	28950	28950	154
570	20231024	103200	394996050	28950	28900	28950	28900	106
571	20231024	103100	391932600	28900	28950	28950	28900	89
572	20231024	103000	389358650	28950	28950	28950	28950	24
573	20231024	102900	388663850	28950	29000	29000	28950	78
574	20231024	102800	386405350	29050	29000	29050	28950	115
575	20231024	102700	383071250	29000	29000	29000	29000	25
576	20231024	102600	382346250	28950	28950	28950	28950	73
577	20231024	102500	380232900	28950	28900	28950	28900	58
578	20231024	102400	378555150	29000	28950	29000	28950	152
579	20231024	102300	374147750	28900	28950	28950	28900	158
580	20231024	102200	369579250	28950	28950	28950	28950	73
581	20231024	102100	367465900	28950	29000	29000	28900	152
582	20231024	102000	363063300	29050	29100	29100	29050	92
583	20231024	101900	360386750	29150	29200	29200	29150	37
584	20231024	101800	359307700	29200	29200	29200	29200	16
585	20231024	101700	358840500	29200	29200	29300	29200	69
586	20231024	101600	356825200	29200	29200	29200	29200	48
587	20231024	101500	355423600	29200	29150	29200	29150	33
588	20231024	101400	354460900	29150	29150	29150	29150	58
589	20231024	101300	352770200	29100	29100	29100	29100	37
590	20231024	101200	351693500	29050	29200	29350	29050	221
591	20231024	101100	345232650	29150	29200	29200	29100	277
592	20231024	101000	337156500	29350	29200	29350	29200	265
593	20231024	100900	329387200	29200	29150	29350	29100	313
594	20231024	100800	320228150	29100	29100	29100	29100	21
595	20231024	100700	319617050	29100	29100	29100	29100	71
596	20231024	100600	317550950	29050	29050	29050	29050	68
597	20231024	100500	315575550	29050	29050	29050	29050	37
598	20231024	100400	314500700	29000	29050	29050	29000	66
599	20231024	100300	312585900	29050	29000	29050	29000	13
600	20231024	100200	312208750	29000	29000	29050	29000	137
601	20231024	100100	308232800	29000	29000	29000	29000	8
602	20231024	100000	308000800	29000	29000	29000	29000	29
603	20231024	095900	307159800	29050	28950	29050	28950	171
604	20231024	095800	302200850	28950	29000	29000	28950	87
605	20231024	095700	299679900	29050	28900	29050	28900	318
606	20231024	095600	290470150	28950	28950	28950	28950	26
607	20231024	095500	289717450	28900	28950	28950	28900	70
608	20231024	095400	287693450	28900	28900	28900	28900	59
609	20231024	095300	285988350	28900	28950	28950	28900	90
610	20231024	095200	283385850	28950	28950	28950	28900	315
611	20231024	095100	274269250	29050	28900	29050	28900	554
612	20231024	095000	258229700	28850	28900	28900	28800	466
613	20231024	094900	244776850	28950	28950	28950	28950	192
614	20231024	094800	239218450	29000	29000	29000	29000	372
615	20231024	094700	228430450	29050	29050	29050	29050	44
616	20231024	094600	227152250	29050	29050	29050	29050	35
617	20231024	094500	226135500	29050	29050	29050	29050	50
618	20231024	094400	224683000	29050	29100	29100	29050	255
619	20231024	094300	217275050	29100	29100	29100	29100	94
620	20231024	094200	214539650	29100	29150	29150	29100	51
621	20231024	094100	213053500	29150	29200	29200	29150	122
622	20231024	094000	209496650	29200	29250	29250	29200	190
623	20231024	093900	203939500	29350	29350	29350	29350	0
624	20231024	093800	203939500	29350	29300	29350	29300	24
625	20231024	093700	203236150	29400	29400	29400	29400	24
626	20231024	093600	202530550	29400	29350	29400	29300	188
627	20231024	093500	197008500	29400	29400	29400	29400	69
628	20231024	093400	194979900	29400	29400	29400	29400	94
629	20231024	093300	192216300	29350	29350	29350	29350	116
630	20231024	093200	188811700	29350	29400	29400	29350	264
631	20231024	093100	181056400	29350	29350	29350	29350	51
632	20231024	093000	179559550	29350	29350	29350	29350	1
633	20231024	092900	179530200	29300	29300	29350	29300	17
634	20231024	092800	179032000	29300	29350	29350	29300	46
635	20231024	092700	177684100	29300	29300	29350	29300	48
636	20231024	092600	176275500	29300	29400	29450	29300	1223
637	20231024	092500	140366300	29400	29450	29450	29400	218
638	20231024	092400	133954850	29450	29450	29450	29450	14
639	20231024	092300	133542550	29500	29500	29500	29500	0
640	20231024	092200	133542550	29500	29450	29500	29450	113
641	20231024	092100	130213250	29400	29400	29400	29400	2
642	20231024	092000	130154450	29450	29500	29500	29400	396
643	20231024	091900	118490400	29550	29550	29550	29550	53
644	20231024	091800	116924250	29550	29550	29550	29550	93
645	20231024	091700	114176100	29550	29750	29750	29550	876
646	20231024	091600	88202450	29750	29750	29750	29750	0
647	20231024	091500	88202450	29750	29700	29750	29700	162
648	20231024	091400	83384350	29650	29700	29700	29650	179
649	20231024	091300	78072550	29700	29700	29700	29700	32
650	20231024	091200	77122150	29650	29650	29700	29650	159
651	20231024	091100	72406900	29750	29700	29750	29700	89
652	20231024	091000	69760500	29700	29700	29750	29700	124
653	20231024	090900	66076350	29750	29700	29750	29650	332
654	20231024	090800	56207400	29650	29600	29750	29600	146
655	20231024	090700	51877550	29500	29500	29600	29500	175
656	20231024	090600	46712250	29600	29600	29600	29500	178
657	20231024	090500	41457150	29550	29750	29750	29550	653
658	20231024	090400	22081050	29750	29750	29750	29750	0
659	20231024	090300	22081050	29750	29750	29750	29750	1
660	20231024	090200	22051300	29700	29700	29700	29700	18
661	20231024	090100	21516700	29700	29750	29800	29700	277
662	20231024	090000	13279700	29850	29750	29850	29750	327