KissMeData/214320/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	201700	945448950	44750	44750	44750	44750	727
3	20231025	201600	945448950	44750	44750	44750	44750	0
4	20231025	201500	945448950	44750	44750	44750	44750	0
5	20231025	201400	945448950	44750	44750	44750	44750	0
6	20231025	201300	945448950	44750	44750	44750	44750	0
7	20231025	201200	945448950	44750	44750	44750	44750	0
8	20231025	201100	945448950	44750	44750	44750	44750	0
9	20231025	201000	945448950	44750	44750	44750	44750	0
10	20231025	200900	945448950	44750	44750	44750	44750	0
11	20231025	200800	945448950	44750	44750	44750	44750	0
12	20231025	200700	945448950	44750	44750	44750	44750	0
13	20231025	200600	945448950	44750	44750	44750	44750	0
14	20231025	200500	945448950	44750	44750	44750	44750	0
15	20231025	200400	945448950	44750	44750	44750	44750	0
16	20231025	200300	945448950	44750	44750	44750	44750	0
17	20231025	200200	945448950	44750	44750	44750	44750	0
18	20231025	200100	945448950	44750	44750	44750	44750	0
19	20231025	200000	945448950	44750	44750	44750	44750	0
20	20231025	195900	945448950	44750	44750	44750	44750	0
21	20231025	195800	945448950	44750	44750	44750	44750	0
22	20231025	195700	945448950	44750	44750	44750	44750	0
23	20231025	195600	945448950	44750	44750	44750	44750	0
24	20231025	195500	945448950	44750	44750	44750	44750	0
25	20231025	195400	945448950	44750	44750	44750	44750	0
26	20231025	195300	945448950	44750	44750	44750	44750	0
27	20231025	195200	945448950	44750	44750	44750	44750	0
28	20231025	195100	945448950	44750	44750	44750	44750	0
29	20231025	195000	945448950	44750	44750	44750	44750	0
30	20231025	194900	945448950	44750	44750	44750	44750	0
31	20231025	194800	945448950	44750	44750	44750	44750	0
32	20231025	194700	945448950	44750	44750	44750	44750	727
33	20231025	194600	945448950	44750	44750	44750	44750	0
34	20231025	194500	945448950	44750	44750	44750	44750	0
35	20231025	194400	945448950	44750	44750	44750	44750	0
36	20231025	194300	945448950	44750	44750	44750	44750	0
37	20231025	194200	945448950	44750	44750	44750	44750	0
38	20231025	194100	945448950	44750	44750	44750	44750	0
39	20231025	194000	945448950	44750	44750	44750	44750	0
40	20231025	193900	945448950	44750	44750	44750	44750	0
41	20231025	193800	945448950	44750	44750	44750	44750	0
42	20231025	193700	945448950	44750	44750	44750	44750	0
43	20231025	193600	945448950	44750	44750	44750	44750	0
44	20231025	193500	945448950	44750	44750	44750	44750	0
45	20231025	193400	945448950	44750	44750	44750	44750	0
46	20231025	193300	945448950	44750	44750	44750	44750	0
47	20231025	193200	945448950	44750	44750	44750	44750	0
48	20231025	193100	945448950	44750	44750	44750	44750	0
49	20231025	193000	945448950	44750	44750	44750	44750	0
50	20231025	192900	945448950	44750	44750	44750	44750	0
51	20231025	192800	945448950	44750	44750	44750	44750	0
52	20231025	192700	945448950	44750	44750	44750	44750	0
53	20231025	192600	945448950	44750	44750	44750	44750	0
54	20231025	192500	945448950	44750	44750	44750	44750	0
55	20231025	192400	945448950	44750	44750	44750	44750	0
56	20231025	192300	945448950	44750	44750	44750	44750	0
57	20231025	192200	945448950	44750	44750	44750	44750	0
58	20231025	192100	945448950	44750	44750	44750	44750	0
59	20231025	192000	945448950	44750	44750	44750	44750	0
60	20231025	191900	945448950	44750	44750	44750	44750	0
61	20231025	191800	945448950	44750	44750	44750	44750	0
62	20231025	191700	945448950	44750	44750	44750	44750	727
63	20231025	191600	945448950	44750	44750	44750	44750	0
64	20231025	191500	945448950	44750	44750	44750	44750	0
65	20231025	191400	945448950	44750	44750	44750	44750	0
66	20231025	191300	945448950	44750	44750	44750	44750	0
67	20231025	191200	945448950	44750	44750	44750	44750	0
68	20231025	191100	945448950	44750	44750	44750	44750	0
69	20231025	191000	945448950	44750	44750	44750	44750	0
70	20231025	190900	945448950	44750	44750	44750	44750	0
71	20231025	190800	945448950	44750	44750	44750	44750	0
72	20231025	190700	945448950	44750	44750	44750	44750	0
73	20231025	190600	945448950	44750	44750	44750	44750	0
74	20231025	190500	945448950	44750	44750	44750	44750	0
75	20231025	190400	945448950	44750	44750	44750	44750	0
76	20231025	190300	945448950	44750	44750	44750	44750	0
77	20231025	190200	945448950	44750	44750	44750	44750	0
78	20231025	190100	945448950	44750	44750	44750	44750	0
79	20231025	190000	945448950	44750	44750	44750	44750	0
80	20231025	185900	945448950	44750	44750	44750	44750	0
81	20231025	185800	945448950	44750	44750	44750	44750	0
82	20231025	185700	945448950	44750	44750	44750	44750	0
83	20231025	185600	945448950	44750	44750	44750	44750	0
84	20231025	185500	945448950	44750	44750	44750	44750	0
85	20231025	185400	945448950	44750	44750	44750	44750	0
86	20231025	185300	945448950	44750	44750	44750	44750	0
87	20231025	185200	945448950	44750	44750	44750	44750	0
88	20231025	185100	945448950	44750	44750	44750	44750	0
89	20231025	185000	945448950	44750	44750	44750	44750	0
90	20231025	184900	945448950	44750	44750	44750	44750	0
91	20231025	184800	945448950	44750	44750	44750	44750	0
92	20231025	184700	945448950	44750	44750	44750	44750	727
93	20231025	184600	945448950	44750	44750	44750	44750	0
94	20231025	184500	945448950	44750	44750	44750	44750	0
95	20231025	184400	945448950	44750	44750	44750	44750	0
96	20231025	184300	945448950	44750	44750	44750	44750	0
97	20231025	184200	945448950	44750	44750	44750	44750	0
98	20231025	184100	945448950	44750	44750	44750	44750	0
99	20231025	184000	945448950	44750	44750	44750	44750	0
100	20231025	183900	945448950	44750	44750	44750	44750	0
101	20231025	183800	945448950	44750	44750	44750	44750	0
102	20231025	183700	945448950	44750	44750	44750	44750	0
103	20231025	183600	945448950	44750	44750	44750	44750	0
104	20231025	183500	945448950	44750	44750	44750	44750	0
105	20231025	183400	945448950	44750	44750	44750	44750	0
106	20231025	183300	945448950	44750	44750	44750	44750	0
107	20231025	183200	945448950	44750	44750	44750	44750	0
108	20231025	183100	945448950	44750	44750	44750	44750	0
109	20231025	183000	945448950	44750	44750	44750	44750	0
110	20231025	182900	945448950	44750	44750	44750	44750	0
111	20231025	182800	945448950	44750	44750	44750	44750	0
112	20231025	182700	945448950	44750	44750	44750	44750	0
113	20231025	182600	945448950	44750	44750	44750	44750	0
114	20231025	182500	945448950	44750	44750	44750	44750	0
115	20231025	182400	945448950	44750	44750	44750	44750	0
116	20231025	182300	945448950	44750	44750	44750	44750	0
117	20231025	182200	945448950	44750	44750	44750	44750	0
118	20231025	182100	945448950	44750	44750	44750	44750	0
119	20231025	182000	945448950	44750	44750	44750	44750	0
120	20231025	181900	945448950	44750	44750	44750	44750	0
121	20231025	181800	945448950	44750	44750	44750	44750	0
122	20231025	181700	945448950	44750	44750	44750	44750	727
123	20231025	181600	945448950	44750	44750	44750	44750	0
124	20231025	181500	945448950	44750	44750	44750	44750	0
125	20231025	181400	945448950	44750	44750	44750	44750	0
126	20231025	181300	945448950	44750	44750	44750	44750	0
127	20231025	181200	945448950	44750	44750	44750	44750	0
128	20231025	181100	945448950	44750	44750	44750	44750	0
129	20231025	181000	945448950	44750	44750	44750	44750	0
130	20231025	180900	945448950	44750	44750	44750	44750	0
131	20231025	180800	945448950	44750	44750	44750	44750	0
132	20231025	180700	945448950	44750	44750	44750	44750	0
133	20231025	180600	945448950	44750	44750	44750	44750	0
134	20231025	180500	945448950	44750	44750	44750	44750	0
135	20231025	180400	945448950	44750	44750	44750	44750	0
136	20231025	180300	945448950	44750	44750	44750	44750	0
137	20231025	180200	945448950	44750	44750	44750	44750	0
138	20231025	180100	945448950	44750	44750	44750	44750	0
139	20231025	180000	945448950	44750	44750	44750	44750	0
140	20231025	175900	945448950	44750	44750	44750	44750	0
141	20231025	175800	945448950	44750	44750	44750	44750	0
142	20231025	175700	945448950	44750	44750	44750	44750	0
143	20231025	175600	945448950	44750	44750	44750	44750	0
144	20231025	175500	945448950	44750	44750	44750	44750	0
145	20231025	175400	945448950	44750	44750	44750	44750	0
146	20231025	175300	945448950	44750	44750	44750	44750	0
147	20231025	175200	945448950	44750	44750	44750	44750	0
148	20231025	175100	945448950	44750	44750	44750	44750	0
149	20231025	175000	945448950	44750	44750	44750	44750	0
150	20231025	174900	945448950	44750	44750	44750	44750	0
151	20231025	174800	945448950	44750	44750	44750	44750	0
152	20231025	174700	945448950	44750	44750	44750	44750	727
153	20231025	174600	945448950	44750	44750	44750	44750	0
154	20231025	174500	945448950	44750	44750	44750	44750	0
155	20231025	174400	945448950	44750	44750	44750	44750	0
156	20231025	174300	945448950	44750	44750	44750	44750	0
157	20231025	174200	945448950	44750	44750	44750	44750	0
158	20231025	174100	945448950	44750	44750	44750	44750	0
159	20231025	174000	945448950	44750	44750	44750	44750	0
160	20231025	173900	945448950	44750	44750	44750	44750	0
161	20231025	173800	945448950	44750	44750	44750	44750	0
162	20231025	173700	945448950	44750	44750	44750	44750	0
163	20231025	173600	945448950	44750	44750	44750	44750	0
164	20231025	173500	945448950	44750	44750	44750	44750	0
165	20231025	173400	945448950	44750	44750	44750	44750	0
166	20231025	173300	945448950	44750	44750	44750	44750	0
167	20231025	173200	945448950	44750	44750	44750	44750	0
168	20231025	173100	945448950	44750	44750	44750	44750	0
169	20231025	173000	945448950	44750	44750	44750	44750	0
170	20231025	172900	945448950	44750	44750	44750	44750	0
171	20231025	172800	945448950	44750	44750	44750	44750	0
172	20231025	172700	945448950	44750	44750	44750	44750	0
173	20231025	172600	945448950	44750	44750	44750	44750	0
174	20231025	172500	945448950	44750	44750	44750	44750	0
175	20231025	172400	945448950	44750	44750	44750	44750	0
176	20231025	172300	945448950	44750	44750	44750	44750	0
177	20231025	172200	945448950	44750	44750	44750	44750	0
178	20231025	172100	945448950	44750	44750	44750	44750	0
179	20231025	172000	945448950	44750	44750	44750	44750	0
180	20231025	171900	945448950	44750	44750	44750	44750	0
181	20231025	171800	945448950	44750	44750	44750	44750	0
182	20231025	171700	945448950	44750	44750	44750	44750	727
183	20231025	171600	945448950	44750	44750	44750	44750	0
184	20231025	171500	945448950	44750	44750	44750	44750	0
185	20231025	171400	945448950	44750	44750	44750	44750	0
186	20231025	171300	945448950	44750	44750	44750	44750	0
187	20231025	171200	945448950	44750	44750	44750	44750	0
188	20231025	171100	945448950	44750	44750	44750	44750	0
189	20231025	171000	945448950	44750	44750	44750	44750	0
190	20231025	170900	945448950	44750	44750	44750	44750	0
191	20231025	170800	945448950	44750	44750	44750	44750	0
192	20231025	170700	945448950	44750	44750	44750	44750	0
193	20231025	170600	945448950	44750	44750	44750	44750	0
194	20231025	170500	945448950	44750	44750	44750	44750	0
195	20231025	170400	945448950	44750	44750	44750	44750	0
196	20231025	170300	945448950	44750	44750	44750	44750	0
197	20231025	170200	945448950	44750	44750	44750	44750	0
198	20231025	170100	945448950	44750	44750	44750	44750	0
199	20231025	170000	945448950	44750	44750	44750	44750	0
200	20231025	165900	945448950	44750	44750	44750	44750	0
201	20231025	165800	945448950	44750	44750	44750	44750	0
202	20231025	165700	945448950	44750	44750	44750	44750	0
203	20231025	165600	945448950	44750	44750	44750	44750	0
204	20231025	165500	945448950	44750	44750	44750	44750	0
205	20231025	165400	945448950	44750	44750	44750	44750	0
206	20231025	165300	945448950	44750	44750	44750	44750	0
207	20231025	165200	945448950	44750	44750	44750	44750	0
208	20231025	165100	945448950	44750	44750	44750	44750	0
209	20231025	165000	945448950	44750	44750	44750	44750	0
210	20231025	164900	945448950	44750	44750	44750	44750	0
211	20231025	164800	945448950	44750	44750	44750	44750	0
212	20231025	164700	945448950	44750	44750	44750	44750	727
213	20231025	164600	945448950	44750	44750	44750	44750	0
214	20231025	164500	945448950	44750	44750	44750	44750	0
215	20231025	164400	945448950	44750	44750	44750	44750	0
216	20231025	164300	945448950	44750	44750	44750	44750	0
217	20231025	164200	945448950	44750	44750	44750	44750	0
218	20231025	164100	945448950	44750	44750	44750	44750	0
219	20231025	164000	945448950	44750	44750	44750	44750	0
220	20231025	163900	945448950	44750	44750	44750	44750	0
221	20231025	163800	945448950	44750	44750	44750	44750	0
222	20231025	163700	945448950	44750	44750	44750	44750	0
223	20231025	163600	945448950	44750	44750	44750	44750	0
224	20231025	163500	945448950	44750	44750	44750	44750	0
225	20231025	163400	945448950	44750	44750	44750	44750	0
226	20231025	163300	945448950	44750	44750	44750	44750	0
227	20231025	163200	945448950	44750	44750	44750	44750	0
228	20231025	163100	945448950	44750	44750	44750	44750	0
229	20231025	163000	945448950	44750	44750	44750	44750	0
230	20231025	162900	945448950	44750	44750	44750	44750	0
231	20231025	162800	945448950	44750	44750	44750	44750	0
232	20231025	162700	945448950	44750	44750	44750	44750	0
233	20231025	162600	945448950	44750	44750	44750	44750	0
234	20231025	162500	945448950	44750	44750	44750	44750	0
235	20231025	162400	945448950	44750	44750	44750	44750	0
236	20231025	162300	945448950	44750	44750	44750	44750	0
237	20231025	162200	945448950	44750	44750	44750	44750	0
238	20231025	162100	945448950	44750	44750	44750	44750	0
239	20231025	162000	945448950	44750	44750	44750	44750	0
240	20231025	161900	945448950	44750	44750	44750	44750	0
241	20231025	161800	945448950	44750	44750	44750	44750	0
242	20231025	161700	945448950	44750	44750	44750	44750	727
243	20231025	161600	945448950	44750	44750	44750	44750	0
244	20231025	161500	945448950	44750	44750	44750	44750	0
245	20231025	161400	945448950	44750	44750	44750	44750	0
246	20231025	161300	945448950	44750	44750	44750	44750	0
247	20231025	161200	945448950	44750	44750	44750	44750	0
248	20231025	161100	945448950	44750	44750	44750	44750	0
249	20231025	161000	945448950	44750	44750	44750	44750	0
250	20231025	160900	945448950	44750	44750	44750	44750	0
251	20231025	160800	945448950	44750	44750	44750	44750	0
252	20231025	160700	945448950	44750	44750	44750	44750	0
253	20231025	160600	945448950	44750	44750	44750	44750	0
254	20231025	160500	945448950	44750	44750	44750	44750	0
255	20231025	160400	945448950	44750	44750	44750	44750	0
256	20231025	160300	945448950	44750	44750	44750	44750	0
257	20231025	160200	945448950	44750	44750	44750	44750	0
258	20231025	160100	945448950	44750	44750	44750	44750	0
259	20231025	160000	945448950	44750	44750	44750	44750	0
260	20231025	155900	945448950	44750	44750	44750	44750	0
261	20231025	155800	945448950	44750	44750	44750	44750	0
262	20231025	155700	945448950	44750	44750	44750	44750	0
263	20231025	155600	945448950	44750	44750	44750	44750	0
264	20231025	155500	945448950	44750	44750	44750	44750	0
265	20231025	155400	945448950	44750	44750	44750	44750	0
266	20231025	155300	945448950	44750	44750	44750	44750	0
267	20231025	155200	945448950	44750	44750	44750	44750	0
268	20231025	155100	945448950	44750	44750	44750	44750	0
269	20231025	155000	945448950	44750	44750	44750	44750	0
270	20231025	154900	945448950	44750	44750	44750	44750	0
271	20231025	154800	945448950	44750	44750	44750	44750	0
272	20231025	154700	945448950	44750	44750	44750	44750	727
273	20231025	154600	945448950	44750	44750	44750	44750	0
274	20231025	154500	945448950	44750	44750	44750	44750	0
275	20231025	154400	945448950	44750	44750	44750	44750	0
276	20231025	154300	945448950	44750	44750	44750	44750	0
277	20231025	154200	945448950	44750	44750	44750	44750	0
278	20231025	154100	945448950	44750	44750	44750	44750	0
279	20231025	154000	945448950	44750	44750	44750	44750	0
280	20231025	153900	945448950	44750	44750	44750	44750	0
281	20231025	153800	945448950	44750	44750	44750	44750	0
282	20231025	153700	945448950	44750	44750	44750	44750	0
283	20231025	153600	945448950	44750	44750	44750	44750	0
284	20231025	153500	945448950	44750	44750	44750	44750	0
285	20231025	153400	945448950	44750	44750	44750	44750	0
286	20231025	153300	945448950	44750	44750	44750	44750	0
287	20231025	153200	945448950	44750	44750	44750	44750	0
288	20231025	153100	945448950	44750	44750	44750	44750	0
289	20231025	153000	945448950	44750	44750	44750	44750	727
290	20231025	152900	912915700	44450	44450	44450	44450	0
291	20231025	152800	912915700	44450	44450	44450	44450	0
292	20231025	152700	912915700	44450	44450	44450	44450	0
293	20231025	152600	912915700	44450	44450	44450	44450	0
294	20231025	152500	912915700	44450	44450	44450	44450	0
295	20231025	152400	912915700	44450	44450	44450	44450	0
296	20231025	152300	912915700	44450	44450	44450	44450	0
297	20231025	152200	912915700	44450	44450	44450	44450	0
298	20231025	152100	912915700	44450	44450	44450	44450	0
299	20231025	152000	912915700	44450	44450	44450	44450	0
300	20231025	151900	912915700	44450	44450	44450	44400	171
301	20231025	151800	905315800	44400	44400	44450	44400	94
302	20231025	151700	901141400	44400	44450	44550	44400	293
303	20231025	151600	888114850	44450	44450	44500	44450	8
304	20231025	151500	887759200	44500	44500	44550	44500	203
305	20231025	151400	878725450	44550	44550	44550	44550	12
306	20231025	151300	878190850	44550	44500	44550	44500	44
307	20231025	151200	876232050	44550	44550	44550	44550	0
308	20231025	151100	876232050	44550	44450	44550	44450	32
309	20231025	151000	874809350	44450	44400	44450	44400	15
310	20231025	150900	874143250	44400	44500	44550	44400	133
311	20231025	150800	868225750	44500	44400	44500	44400	31
312	20231025	150700	866849050	44450	44450	44450	44450	17
313	20231025	150600	866093400	44450	44450	44450	44450	48
314	20231025	150500	863959800	44450	44450	44450	44450	3
315	20231025	150400	863826450	44500	44500	44500	44450	44
316	20231025	150300	861869950	44550	44550	44550	44550	0
317	20231025	150200	861869950	44550	44550	44550	44450	68
318	20231025	150100	858843450	44450	44450	44450	44450	28
319	20231025	150000	857598850	44500	44550	44550	44500	17
320	20231025	145900	856841750	44500	44500	44550	44450	70
321	20231025	145800	853726200	44500	44550	44550	44500	6
322	20231025	145700	853459100	44500	44550	44600	44500	33
323	20231025	145600	851988950	44500	44500	44550	44450	53
324	20231025	145500	849630150	44500	44500	44500	44500	29
325	20231025	145400	848339650	44500	44500	44500	44500	24
326	20231025	145300	847271650	44500	44500	44500	44400	79
327	20231025	145200	843760150	44400	44450	44450	44400	71
328	20231025	145100	840606600	44450	44450	44450	44450	3
329	20231025	145000	840473250	44450	44550	44550	44450	47
330	20231025	144900	838382550	44500	44500	44500	44500	29
331	20231025	144800	837092050	44450	44550	44550	44450	44
332	20231025	144700	835135950	44550	44550	44550	44550	7
333	20231025	144600	834824100	44500	44500	44500	44450	70
334	20231025	144500	831711050	44500	44400	44500	44400	44
335	20231025	144400	829756350	44400	44500	44500	44350	551
336	20231025	144300	805290600	44400	44400	44500	44400	80
337	20231025	144200	801737100	44500	44400	44500	44400	16
338	20231025	144100	801025700	44500	44500	44500	44350	49
339	20231025	144000	798849550	44500	44500	44500	44400	37
340	20231025	143900	797204250	44450	44550	44550	44450	36
341	20231025	143800	795603750	44500	44450	44500	44400	111
342	20231025	143700	790672900	44450	44450	44500	44450	54
343	20231025	143600	788270900	44450	44400	44500	44400	53
344	20231025	143500	785916200	44550	44550	44550	44550	2
345	20231025	143400	785827100	44550	44500	44550	44400	78
346	20231025	143300	782357550	44450	44550	44550	44450	14
347	20231025	143200	781734950	44550	44450	44550	44450	53
348	20231025	143100	779377800	44500	44400	44550	44400	48
349	20231025	143000	777242900	44500	44450	44500	44400	71
350	20231025	142900	774086850	44450	44400	44450	44400	39
351	20231025	142800	772355100	44400	44400	44450	44400	63
352	20231025	142700	769556700	44450	44500	44500	44450	31
353	20231025	142600	768178650	44500	44500	44500	44500	3
354	20231025	142500	768045150	44500	44500	44550	44500	25
355	20231025	142400	766932500	44500	44500	44500	44400	33
356	20231025	142300	765465000	44500	44450	44500	44450	49
357	20231025	142200	763286800	44400	44500	44500	44400	303
358	20231025	142100	749827450	44500	44500	44550	44500	59
359	20231025	142000	747201850	44450	44450	44450	44450	41
360	20231025	141900	745379400	44550	44450	44550	44450	161
361	20231025	141800	738215400	44450	44500	44500	44450	56
362	20231025	141700	735725200	44450	44450	44500	44450	14
363	20231025	141600	735102350	44500	44500	44500	44450	55
364	20231025	141500	732656700	44500	44450	44500	44400	256
365	20231025	141400	721277500	44450	44450	44450	44400	36
366	20231025	141300	719678750	44400	44400	44450	44400	12
367	20231025	141200	719145800	44450	44400	44450	44300	590
368	20231025	141100	692943600	44400	44350	44400	44350	37
369	20231025	141000	691302600	44400	44350	44400	44350	16
370	20231025	140900	690592950	44300	44300	44350	44300	43
371	20231025	140800	688687900	44350	44350	44350	44350	3
372	20231025	140700	688554850	44350	44300	44400	44250	72
373	20231025	140600	685364450	44350	44250	44350	44250	89
374	20231025	140500	681422200	44350	44350	44350	44300	42
375	20231025	140400	679561450	44400	44300	44400	44250	72
376	20231025	140300	676370400	44350	44350	44350	44350	4
377	20231025	140200	676193000	44350	44350	44350	44250	60
378	20231025	140100	673534800	44350	44350	44350	44350	8
379	20231025	140000	673180000	44350	44350	44400	44350	25
380	20231025	135900	672071000	44300	44350	44400	44300	35
381	20231025	135800	670518700	44350	44350	44350	44350	33
382	20231025	135700	669055150	44300	44350	44350	44300	57
383	20231025	135600	666529400	44250	44300	44350	44250	56
384	20231025	135500	664050300	44350	44300	44350	44250	44
385	20231025	135400	662102450	44300	44300	44300	44300	23
386	20231025	135300	661083550	44300	44300	44300	44250	24
387	20231025	135200	660020850	44350	44300	44350	44300	22
388	20231025	135100	659046150	44300	44300	44300	44300	15
389	20231025	135000	658381650	44400	44350	44400	44300	29
390	20231025	134900	657096100	44250	44400	44400	44250	36
391	20231025	134800	655502650	44300	44200	44300	44200	44
392	20231025	134700	653556250	44300	44300	44300	44250	36
393	20231025	134600	651962000	44300	44300	44350	44250	52
394	20231025	134500	649659450	44300	44250	44300	44250	25
395	20231025	134400	648552950	44350	44300	44400	44300	33
396	20231025	134300	647089850	44350	44300	44400	44300	79
397	20231025	134200	643586300	44300	44300	44300	44200	34
398	20231025	134100	642080400	44300	44250	44300	44250	24
399	20231025	134000	641018150	44250	44250	44350	44250	27
400	20231025	133900	639823250	44350	44300	44350	44250	49
401	20231025	133800	637654200	44300	44300	44300	44300	4
402	20231025	133700	637477000	44250	44300	44350	44250	59
403	20231025	133600	634865050	44300	44300	44350	44300	33
404	20231025	133500	633402150	44350	44300	44350	44250	107
405	20231025	133400	628662500	44300	44300	44350	44300	92
406	20231025	133300	624586750	44250	44300	44300	44250	33
407	20231025	133200	623126250	44300	44250	44300	44200	36
408	20231025	133100	621533250	44300	44250	44300	44250	32
409	20231025	133000	620116550	44250	44250	44300	44200	50
410	20231025	132900	617904150	44250	44250	44250	44250	18
411	20231025	132800	617107650	44250	44250	44250	44250	25
412	20231025	132700	616001400	44250	44200	44250	44200	2
413	20231025	132600	615912950	44250	44200	44250	44150	48
414	20231025	132500	613791450	44200	44200	44250	44200	13
415	20231025	132400	613216800	44200	44250	44300	44200	80
416	20231025	132300	609677550	44250	44150	44250	44150	47
417	20231025	132200	607601800	44150	44150	44150	44150	10
418	20231025	132100	607160300	44200	44150	44200	44150	77
419	20231025	132000	603758300	44250	44250	44250	44250	0
420	20231025	131900	603758300	44250	44150	44250	44150	55
421	20231025	131800	601328550	44250	44200	44250	44150	36
422	20231025	131700	599737650	44200	44150	44200	44150	53
423	20231025	131600	597396450	44150	44150	44150	44150	28
424	20231025	131500	596160250	44250	44200	44250	44200	29
425	20231025	131400	594878350	44250	44250	44250	44250	32
426	20231025	131300	593462350	44250	44300	44300	44250	14
427	20231025	131200	592842200	44250	44300	44300	44250	56
428	20231025	131100	590363600	44250	44200	44250	44200	289
429	20231025	131000	577575500	44150	44200	44250	44150	62
430	20231025	130900	574836450	44150	44150	44150	44150	17
431	20231025	130800	574085900	44200	44200	44250	44200	38
432	20231025	130700	572406200	44200	44100	44200	44100	61
433	20231025	130600	569713700	44250	44100	44250	44100	31
434	20231025	130500	568344350	44200	44200	44200	44100	59
435	20231025	130400	565739350	44200	44200	44200	44200	0
436	20231025	130300	565739350	44200	44100	44200	44100	75
437	20231025	130200	562428750	44200	44150	44200	44150	14
438	20231025	130100	561810150	44200	44150	44200	44100	44
439	20231025	130000	559868600	44150	44200	44200	44150	39
440	20231025	125900	558146450	44150	44200	44200	44150	17
441	20231025	125800	557395800	44250	44100	44250	44100	83
442	20231025	125700	553729800	44150	44150	44150	44150	7
443	20231025	125600	553420750	44250	44100	44250	44100	90
444	20231025	125500	549447850	44200	44200	44200	44200	9
445	20231025	125400	549050050	44100	44150	44150	44100	38
446	20231025	125300	547373750	44200	44200	44200	44100	25
447	20231025	125200	546269750	44150	44150	44200	44150	37
448	20231025	125100	544636150	44250	44100	44250	44100	360
449	20231025	125000	528755700	44100	44150	44150	44100	16
450	20231025	124900	528050000	44150	44100	44200	44100	41
451	20231025	124800	526240650	44150	44100	44150	44100	7
452	20231025	124700	525931850	44150	44150	44250	44100	58
453	20231025	124600	523372400	44200	44200	44200	44200	19
454	20231025	124500	522532600	44150	44150	44150	44150	36
455	20231025	124400	520943200	44200	44150	44200	44150	50
456	20231025	124300	518735500	44250	44200	44250	44200	14
457	20231025	124200	518116600	44100	44100	44100	44100	27
458	20231025	124100	516925900	44150	44100	44250	44100	23
459	20231025	124000	515910750	44100	44200	44200	44100	38
460	20231025	123900	514233950	44200	44200	44200	44200	11
461	20231025	123800	513747750	44100	44200	44200	44100	41
462	20231025	123700	511938550	44100	44200	44200	44100	32
463	20231025	123600	510525150	44100	44100	44100	44100	27
464	20231025	123500	509334450	44100	44100	44250	44100	30
465	20231025	123400	508011300	44200	44200	44250	44150	68
466	20231025	123300	505006150	44200	44100	44200	44100	59
467	20231025	123200	502403000	44100	44150	44150	44100	2
468	20231025	123100	502314750	44150	44050	44150	44050	60
469	20231025	123000	499670350	44150	44150	44150	44150	0
470	20231025	122900	499670350	44150	44100	44150	44050	43
471	20231025	122800	497775250	44100	44100	44200	44100	44
472	20231025	122700	495834750	44150	44150	44150	44150	25
473	20231025	122600	494731000	44150	44200	44200	44150	19
474	20231025	122500	493892100	44150	44100	44150	44100	42
475	20231025	122400	492038400	44100	44100	44100	44100	29
476	20231025	122300	490759500	44150	44100	44150	44100	15
477	20231025	122200	490097500	44100	44050	44100	44000	73
478	20231025	122100	486882050	44000	44000	44000	44000	0
479	20231025	122000	486882050	44000	44000	44100	44000	42
480	20231025	121900	485033950	44100	44050	44100	44000	42
481	20231025	121800	483185400	44100	44100	44100	44100	9
482	20231025	121700	482788500	44050	43950	44050	43950	49
483	20231025	121600	480633250	44000	44000	44000	44000	4
484	20231025	121500	480457250	44050	44050	44050	43950	51
485	20231025	121400	478211700	44050	44050	44050	44050	3
486	20231025	121300	478079550	44050	44000	44050	44000	52
487	20231025	121200	475791450	44000	44050	44050	44000	40
488	20231025	121100	474030000	44100	44100	44100	44100	0
489	20231025	121000	474030000	44100	44050	44100	44050	42
490	20231025	120900	472179250	44050	44050	44200	44000	33
491	20231025	120800	470725400	44050	44050	44050	44050	21
492	20231025	120700	469800350	44000	43950	44000	43950	22
493	20231025	120600	468832900	44000	43900	44000	43900	56
494	20231025	120500	466372800	44050	44050	44050	44050	16
495	20231025	120400	465668000	44050	43950	44050	43950	44
496	20231025	120300	463734100	43950	43950	44050	43950	51
497	20231025	120200	461492450	44050	44050	44050	44050	14
498	20231025	120100	460875750	43950	43950	43950	43950	29
499	20231025	120000	459601200	44050	44000	44050	44000	19
500	20231025	115900	458765100	44000	44000	44050	44000	56
501	20231025	115800	456299750	44000	44000	44000	44000	0
502	20231025	115700	456299750	44000	44000	44100	44000	41
503	20231025	115600	454495550	44050	44050	44050	44050	40
504	20231025	115500	452733550	44150	44050	44150	44050	24
505	20231025	115400	451674250	44150	44150	44150	44100	64
506	20231025	115300	448850550	44100	44100	44100	44100	12
507	20231025	115200	448321350	44100	44100	44100	44100	29
508	20231025	115100	447042450	44200	44200	44200	44200	0
509	20231025	115000	447042450	44200	44300	44300	44200	64
510	20231025	114900	444213050	44300	44200	44300	44200	20
511	20231025	114800	443328550	44150	44150	44250	44100	44
512	20231025	114700	441386050	44250	44100	44250	44050	60
513	20231025	114600	438738200	44100	44050	44250	44050	49
514	20231025	114500	436576850	44100	44100	44100	44000	69
515	20231025	114400	433536750	44000	44000	44000	43950	102
516	20231025	114300	429049800	43900	43900	44000	43900	155
517	20231025	114200	422244950	43850	43850	43850	43850	10
518	20231025	114100	421806450	43900	43900	43900	43850	48
519	20231025	114000	419701250	44000	43900	44000	43900	46
520	20231025	113900	417680850	44000	43900	44000	43900	16
521	20231025	113800	416978250	43850	43800	43900	43800	65
522	20231025	113700	414129750	43900	43900	43900	43900	10
523	20231025	113600	413690750	43850	43850	43850	43850	46
524	20231025	113500	411673650	43850	43900	43900	43850	31
525	20231025	113400	410313750	44000	43950	44250	43950	31
526	20231025	113300	408949950	43950	43850	43950	43850	45
527	20231025	113200	406974750	43800	43850	43900	43800	66
528	20231025	113100	404081950	43800	44000	44200	43800	58
529	20231025	113000	401532350	44000	43900	44000	43900	35
530	20231025	112900	399995000	43850	43800	43900	43800	40
531	20231025	112800	398242500	43800	43850	43900	43800	28
532	20231025	112700	397014900	43800	43800	43800	43800	42
533	20231025	112600	395175300	43800	43800	43800	43800	1
534	20231025	112500	395131500	43800	43800	43800	43800	50
535	20231025	112400	392941500	43850	43800	43850	43800	63
536	20231025	112300	390181150	43800	43800	43800	43800	8
537	20231025	112200	389830750	43800	43800	43800	43800	49
538	20231025	112100	387684550	43850	43850	43850	43850	10
539	20231025	112000	387246050	43800	43850	43850	43800	37
540	20231025	111900	385625050	43850	43800	43850	43800	21
541	20231025	111800	384705200	43800	43800	43800	43800	34
542	20231025	111700	383216000	43850	43800	43850	43800	19
543	20231025	111600	382383550	43850	43800	43950	43800	52
544	20231025	111500	380104050	43850	43750	43850	43750	82
545	20231025	111400	376513350	43800	43800	43800	43800	7
546	20231025	111300	376206750	43800	43800	43850	43750	55
547	20231025	111200	373799300	43800	43800	43850	43800	18
548	20231025	111100	373010400	43800	43800	43800	43750	39
549	20231025	111000	371303600	43800	43800	43800	43800	0
550	20231025	110900	371303600	43800	43800	43900	43800	62
551	20231025	110800	368587000	43850	43850	43850	43800	50
552	20231025	110700	366394600	43900	43900	43900	43900	4
553	20231025	110600	366219000	43900	43850	44000	43850	63
554	20231025	110500	363454450	43950	43950	43950	43950	0
555	20231025	110400	363454450	43950	43800	43950	43800	53
556	20231025	110300	361130300	43800	43850	43900	43800	42
557	20231025	110200	359289500	43850	43850	43850	43850	30
558	20231025	110100	357974000	43850	43850	43850	43850	0
559	20231025	110000	357974000	43850	43900	43950	43850	51
560	20231025	105900	355736850	43900	43900	43950	43900	44
561	20231025	105800	353805200	43950	43850	43950	43850	11
562	20231025	105700	353322250	43850	43850	43950	43850	63
563	20231025	105600	350558700	43950	43950	43950	43950	0
564	20231025	105500	350558700	43950	43900	43950	43900	46
565	20231025	105400	348539100	44000	44000	44000	43900	39
566	20231025	105300	346824550	43950	43800	43950	43800	148
567	20231025	105200	340331200	43850	43800	43850	43800	53
568	20231025	105100	338008900	43850	43900	43900	43850	8
569	20231025	105000	337657800	43900	43850	44000	43850	77
570	20231025	104900	334278100	43800	43750	43800	43750	12
571	20231025	104800	333752550	43750	43750	43800	43750	35
572	20231025	104700	332221050	43800	43750	43800	43750	24
573	20231025	104600	331170350	43800	43850	43850	43750	51
574	20231025	104500	328937700	43900	43800	43900	43800	15
575	20231025	104400	328279900	43750	43750	43750	43750	53
576	20231025	104300	325961150	43750	43750	43750	43750	36
577	20231025	104200	324386150	43800	43800	43800	43800	24
578	20231025	104100	323334950	43700	43900	43900	43700	55
579	20231025	104000	320926600	43800	43800	43800	43800	0
580	20231025	103900	320926600	43800	43800	43800	43800	44
581	20231025	103800	318999400	43900	43800	43900	43800	60
582	20231025	103700	316368800	43700	43750	43800	43650	197
583	20231025	103600	307758900	43750	43800	43800	43750	50
584	20231025	103500	305569400	43800	43800	43800	43800	10
585	20231025	103400	305131400	43800	43850	43850	43800	77
586	20231025	103300	301757350	43850	43850	43850	43850	110
587	20231025	103200	296933850	43850	43900	43900	43850	43
588	20231025	103100	295047550	43950	43900	43950	43900	26
589	20231025	103000	293905000	43950	43900	43950	43900	30
590	20231025	102900	292587900	43900	43850	43900	43850	167
591	20231025	102800	285262800	43850	43900	43900	43850	48
592	20231025	102700	283157450	43900	43850	43900	43850	144
593	20231025	102600	276842750	43900	43850	43900	43850	56
594	20231025	102500	274386850	43850	43850	43900	43850	60
595	20231025	102400	271754750	43900	43900	43950	43900	91
596	20231025	102300	267759800	43900	43900	43900	43900	27
597	20231025	102200	266574500	43950	43900	43950	43900	47
598	20231025	102100	264510850	43900	43900	43900	43900	58
599	20231025	102000	261964650	43950	43950	43950	43950	26
600	20231025	101900	260821950	44000	43900	44000	43900	64
601	20231025	101800	258012050	44000	43900	44000	43900	132
602	20231025	101700	252214600	43950	43950	43950	43950	0
603	20231025	101600	252214600	43950	43950	43950	43950	32
604	20231025	101500	250808200	44050	44050	44050	44050	0
605	20231025	101400	250808200	44050	44050	44050	44050	0
606	20231025	101300	250808200	44050	44050	44050	43900	22
607	20231025	101200	249840600	44050	43950	44050	43950	42
608	20231025	101100	247994500	44050	44050	44050	44000	55
609	20231025	101000	245573250	44000	44000	44000	44000	22
610	20231025	100900	244605250	44100	44050	44100	44050	12
611	20231025	100800	244076600	44050	44050	44050	44050	8
612	20231025	100700	243724200	44150	44000	44150	43950	85
613	20231025	100600	239984200	43900	43950	44000	43900	17
614	20231025	100500	239237500	44000	43950	44000	43950	72
615	20231025	100400	236071400	43950	43950	43950	43950	7
616	20231025	100300	235763750	43950	43950	43950	43950	20
617	20231025	100200	234884750	43950	43900	43950	43900	45
618	20231025	100100	232907150	43950	43950	43950	43950	0
619	20231025	100000	232907150	43950	44000	44000	43950	16
620	20231025	095900	232203900	43950	44050	44050	43950	12
621	20231025	095800	231676400	43950	44050	44050	43950	40
622	20231025	095700	229915900	44050	44050	44050	44050	10
623	20231025	095600	229475400	44200	43900	44200	43900	145
624	20231025	095500	223097250	43850	43850	43850	43850	36
625	20231025	095400	221518650	43900	43850	43900	43850	32
626	20231025	095300	220115050	43900	43900	43900	43900	24
627	20231025	095200	219061450	43950	43900	43950	43900	14
628	20231025	095100	218446750	43900	43950	43950	43800	95
629	20231025	095000	214278900	43900	43900	43900	43900	1
630	20231025	094900	214235000	43900	43900	43900	43900	42
631	20231025	094800	212391200	43900	44000	44000	43900	167
632	20231025	094700	205047250	44050	44150	44150	44050	701
633	20231025	094600	174137500	44150	44100	44150	44100	65
634	20231025	094500	171269200	44150	44150	44150	44100	19
635	20231025	094400	170430500	44150	44150	44150	44100	33
636	20231025	094300	168974950	44100	44100	44100	44100	2
637	20231025	094200	168886750	44150	44150	44150	44100	30
638	20231025	094100	167563650	44100	44150	44150	44100	4
639	20231025	094000	167387200	44100	44150	44150	44100	28
640	20231025	093900	166152350	44100	44200	44200	44100	6
641	20231025	093800	165887350	44200	44150	44200	44150	35
642	20231025	093700	164341550	44150	44250	44250	44150	30
643	20231025	093600	163016950	44150	44150	44200	44150	19
644	20231025	093500	162177450	44200	44150	44200	44150	49
645	20231025	093400	160013600	44200	44150	44200	44150	15
646	20231025	093300	159350800	44200	44150	44200	44150	67
647	20231025	093200	156392650	44150	44100	44150	44100	7
648	20231025	093100	156083700	44200	44150	44200	44150	18
649	20231025	093000	155288800	44150	44200	44200	44150	69
650	20231025	092900	152242400	44150	44150	44150	44150	0
651	20231025	092800	152242400	44150	44200	44200	44150	20
652	20231025	092700	151358500	44250	44250	44250	44250	0
653	20231025	092600	151358500	44250	44250	44250	44250	17
654	20231025	092500	150606250	44200	44150	44250	44150	340
655	20231025	092400	135578350	44150	44050	44150	44050	34
656	20231025	092300	134077550	44150	44150	44150	44150	32
657	20231025	092200	132664750	44200	44300	44300	44200	60
658	20231025	092100	130009200	44250	44050	44250	44050	488
659	20231025	092000	108436950	44000	44150	44150	44000	12
660	20231025	091900	107907700	44200	44200	44200	44200	47
661	20231025	091800	105830300	44250	44250	44300	44250	576
662	20231025	091700	80341150	44300	44300	44300	44300	63
663	20231025	091600	77550250	44300	44300	44350	44300	59
664	20231025	091500	74936150	44350	44300	44350	44300	4
665	20231025	091400	74758900	44350	44350	44350	44350	5
666	20231025	091300	74537150	44350	44300	44350	44300	21
667	20231025	091200	73606800	44350	44350	44350	44300	276
668	20231025	091100	61378700	44350	44350	44350	44350	12
669	20231025	091000	60846500	44350	44350	44350	44350	0
670	20231025	090900	60846500	44350	44350	44350	44300	22
671	20231025	090800	59870900	44300	44350	44350	44300	27
672	20231025	090700	58674550	44350	44400	44400	44350	29
673	20231025	090600	57388300	44350	44400	44450	44350	32
674	20231025	090500	55967050	44350	44300	44350	44300	64
675	20231025	090400	53130000	44300	44300	44300	44300	49
676	20231025	090300	50959300	44400	44400	44400	44400	1
677	20231025	090200	50914900	44450	44450	44450	44450	0
678	20231025	090100	50914900	44450	44200	44450	44200	134
679	20231025	090000	44977200	44400	44400	44400	44400	1013