KissMeData/214430/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	201700	1148410600	27300	27300	27300	27300	1545
3	20231025	201600	1148410600	27300	27300	27300	27300	0
4	20231025	201500	1148410600	27300	27300	27300	27300	0
5	20231025	201400	1148410600	27300	27300	27300	27300	0
6	20231025	201300	1148410600	27300	27300	27300	27300	0
7	20231025	201200	1148410600	27300	27300	27300	27300	0
8	20231025	201100	1148410600	27300	27300	27300	27300	0
9	20231025	201000	1148410600	27300	27300	27300	27300	0
10	20231025	200900	1148410600	27300	27300	27300	27300	0
11	20231025	200800	1148410600	27300	27300	27300	27300	0
12	20231025	200700	1148410600	27300	27300	27300	27300	0
13	20231025	200600	1148410600	27300	27300	27300	27300	0
14	20231025	200500	1148410600	27300	27300	27300	27300	0
15	20231025	200400	1148410600	27300	27300	27300	27300	0
16	20231025	200300	1148410600	27300	27300	27300	27300	0
17	20231025	200200	1148410600	27300	27300	27300	27300	0
18	20231025	200100	1148410600	27300	27300	27300	27300	0
19	20231025	200000	1148410600	27300	27300	27300	27300	0
20	20231025	195900	1148410600	27300	27300	27300	27300	0
21	20231025	195800	1148410600	27300	27300	27300	27300	0
22	20231025	195700	1148410600	27300	27300	27300	27300	0
23	20231025	195600	1148410600	27300	27300	27300	27300	0
24	20231025	195500	1148410600	27300	27300	27300	27300	0
25	20231025	195400	1148410600	27300	27300	27300	27300	0
26	20231025	195300	1148410600	27300	27300	27300	27300	0
27	20231025	195200	1148410600	27300	27300	27300	27300	0
28	20231025	195100	1148410600	27300	27300	27300	27300	0
29	20231025	195000	1148410600	27300	27300	27300	27300	0
30	20231025	194900	1148410600	27300	27300	27300	27300	0
31	20231025	194800	1148410600	27300	27300	27300	27300	0
32	20231025	194700	1148410600	27300	27300	27300	27300	1545
33	20231025	194600	1148410600	27300	27300	27300	27300	0
34	20231025	194500	1148410600	27300	27300	27300	27300	0
35	20231025	194400	1148410600	27300	27300	27300	27300	0
36	20231025	194300	1148410600	27300	27300	27300	27300	0
37	20231025	194200	1148410600	27300	27300	27300	27300	0
38	20231025	194100	1148410600	27300	27300	27300	27300	0
39	20231025	194000	1148410600	27300	27300	27300	27300	0
40	20231025	193900	1148410600	27300	27300	27300	27300	0
41	20231025	193800	1148410600	27300	27300	27300	27300	0
42	20231025	193700	1148410600	27300	27300	27300	27300	0
43	20231025	193600	1148410600	27300	27300	27300	27300	0
44	20231025	193500	1148410600	27300	27300	27300	27300	0
45	20231025	193400	1148410600	27300	27300	27300	27300	0
46	20231025	193300	1148410600	27300	27300	27300	27300	0
47	20231025	193200	1148410600	27300	27300	27300	27300	0
48	20231025	193100	1148410600	27300	27300	27300	27300	0
49	20231025	193000	1148410600	27300	27300	27300	27300	0
50	20231025	192900	1148410600	27300	27300	27300	27300	0
51	20231025	192800	1148410600	27300	27300	27300	27300	0
52	20231025	192700	1148410600	27300	27300	27300	27300	0
53	20231025	192600	1148410600	27300	27300	27300	27300	0
54	20231025	192500	1148410600	27300	27300	27300	27300	0
55	20231025	192400	1148410600	27300	27300	27300	27300	0
56	20231025	192300	1148410600	27300	27300	27300	27300	0
57	20231025	192200	1148410600	27300	27300	27300	27300	0
58	20231025	192100	1148410600	27300	27300	27300	27300	0
59	20231025	192000	1148410600	27300	27300	27300	27300	0
60	20231025	191900	1148410600	27300	27300	27300	27300	0
61	20231025	191800	1148410600	27300	27300	27300	27300	0
62	20231025	191700	1148410600	27300	27300	27300	27300	1545
63	20231025	191600	1148410600	27300	27300	27300	27300	0
64	20231025	191500	1148410600	27300	27300	27300	27300	0
65	20231025	191400	1148410600	27300	27300	27300	27300	0
66	20231025	191300	1148410600	27300	27300	27300	27300	0
67	20231025	191200	1148410600	27300	27300	27300	27300	0
68	20231025	191100	1148410600	27300	27300	27300	27300	0
69	20231025	191000	1148410600	27300	27300	27300	27300	0
70	20231025	190900	1148410600	27300	27300	27300	27300	0
71	20231025	190800	1148410600	27300	27300	27300	27300	0
72	20231025	190700	1148410600	27300	27300	27300	27300	0
73	20231025	190600	1148410600	27300	27300	27300	27300	0
74	20231025	190500	1148410600	27300	27300	27300	27300	0
75	20231025	190400	1148410600	27300	27300	27300	27300	0
76	20231025	190300	1148410600	27300	27300	27300	27300	0
77	20231025	190200	1148410600	27300	27300	27300	27300	0
78	20231025	190100	1148410600	27300	27300	27300	27300	0
79	20231025	190000	1148410600	27300	27300	27300	27300	0
80	20231025	185900	1148410600	27300	27300	27300	27300	0
81	20231025	185800	1148410600	27300	27300	27300	27300	0
82	20231025	185700	1148410600	27300	27300	27300	27300	0
83	20231025	185600	1148410600	27300	27300	27300	27300	0
84	20231025	185500	1148410600	27300	27300	27300	27300	0
85	20231025	185400	1148410600	27300	27300	27300	27300	0
86	20231025	185300	1148410600	27300	27300	27300	27300	0
87	20231025	185200	1148410600	27300	27300	27300	27300	0
88	20231025	185100	1148410600	27300	27300	27300	27300	0
89	20231025	185000	1148410600	27300	27300	27300	27300	0
90	20231025	184900	1148410600	27300	27300	27300	27300	0
91	20231025	184800	1148410600	27300	27300	27300	27300	0
92	20231025	184700	1148410600	27300	27300	27300	27300	1545
93	20231025	184600	1148410600	27300	27300	27300	27300	0
94	20231025	184500	1148410600	27300	27300	27300	27300	0
95	20231025	184400	1148410600	27300	27300	27300	27300	0
96	20231025	184300	1148410600	27300	27300	27300	27300	0
97	20231025	184200	1148410600	27300	27300	27300	27300	0
98	20231025	184100	1148410600	27300	27300	27300	27300	0
99	20231025	184000	1148410600	27300	27300	27300	27300	0
100	20231025	183900	1148410600	27300	27300	27300	27300	0
101	20231025	183800	1148410600	27300	27300	27300	27300	0
102	20231025	183700	1148410600	27300	27300	27300	27300	0
103	20231025	183600	1148410600	27300	27300	27300	27300	0
104	20231025	183500	1148410600	27300	27300	27300	27300	0
105	20231025	183400	1148410600	27300	27300	27300	27300	0
106	20231025	183300	1148410600	27300	27300	27300	27300	0
107	20231025	183200	1148410600	27300	27300	27300	27300	0
108	20231025	183100	1148410600	27300	27300	27300	27300	0
109	20231025	183000	1148410600	27300	27300	27300	27300	0
110	20231025	182900	1148410600	27300	27300	27300	27300	0
111	20231025	182800	1148410600	27300	27300	27300	27300	0
112	20231025	182700	1148410600	27300	27300	27300	27300	0
113	20231025	182600	1148410600	27300	27300	27300	27300	0
114	20231025	182500	1148410600	27300	27300	27300	27300	0
115	20231025	182400	1148410600	27300	27300	27300	27300	0
116	20231025	182300	1148410600	27300	27300	27300	27300	0
117	20231025	182200	1148410600	27300	27300	27300	27300	0
118	20231025	182100	1148410600	27300	27300	27300	27300	0
119	20231025	182000	1148410600	27300	27300	27300	27300	0
120	20231025	181900	1148410600	27300	27300	27300	27300	0
121	20231025	181800	1148410600	27300	27300	27300	27300	0
122	20231025	181700	1148410600	27300	27300	27300	27300	1545
123	20231025	181600	1148410600	27300	27300	27300	27300	0
124	20231025	181500	1148410600	27300	27300	27300	27300	0
125	20231025	181400	1148410600	27300	27300	27300	27300	0
126	20231025	181300	1148410600	27300	27300	27300	27300	0
127	20231025	181200	1148410600	27300	27300	27300	27300	0
128	20231025	181100	1148410600	27300	27300	27300	27300	0
129	20231025	181000	1148410600	27300	27300	27300	27300	0
130	20231025	180900	1148410600	27300	27300	27300	27300	0
131	20231025	180800	1148410600	27300	27300	27300	27300	0
132	20231025	180700	1148410600	27300	27300	27300	27300	0
133	20231025	180600	1148410600	27300	27300	27300	27300	0
134	20231025	180500	1148410600	27300	27300	27300	27300	0
135	20231025	180400	1148410600	27300	27300	27300	27300	0
136	20231025	180300	1148410600	27300	27300	27300	27300	0
137	20231025	180200	1148410600	27300	27300	27300	27300	0
138	20231025	180100	1148410600	27300	27300	27300	27300	0
139	20231025	180000	1148410600	27300	27300	27300	27300	0
140	20231025	175900	1148410600	27300	27300	27300	27300	0
141	20231025	175800	1148410600	27300	27300	27300	27300	0
142	20231025	175700	1148410600	27300	27300	27300	27300	0
143	20231025	175600	1148410600	27300	27300	27300	27300	0
144	20231025	175500	1148410600	27300	27300	27300	27300	0
145	20231025	175400	1148410600	27300	27300	27300	27300	0
146	20231025	175300	1148410600	27300	27300	27300	27300	0
147	20231025	175200	1148410600	27300	27300	27300	27300	0
148	20231025	175100	1148410600	27300	27300	27300	27300	0
149	20231025	175000	1148410600	27300	27300	27300	27300	0
150	20231025	174900	1148410600	27300	27300	27300	27300	0
151	20231025	174800	1148410600	27300	27300	27300	27300	0
152	20231025	174700	1148410600	27300	27300	27300	27300	1545
153	20231025	174600	1148410600	27300	27300	27300	27300	0
154	20231025	174500	1148410600	27300	27300	27300	27300	0
155	20231025	174400	1148410600	27300	27300	27300	27300	0
156	20231025	174300	1148410600	27300	27300	27300	27300	0
157	20231025	174200	1148410600	27300	27300	27300	27300	0
158	20231025	174100	1148410600	27300	27300	27300	27300	0
159	20231025	174000	1148410600	27300	27300	27300	27300	0
160	20231025	173900	1148410600	27300	27300	27300	27300	0
161	20231025	173800	1148410600	27300	27300	27300	27300	0
162	20231025	173700	1148410600	27300	27300	27300	27300	0
163	20231025	173600	1148410600	27300	27300	27300	27300	0
164	20231025	173500	1148410600	27300	27300	27300	27300	0
165	20231025	173400	1148410600	27300	27300	27300	27300	0
166	20231025	173300	1148410600	27300	27300	27300	27300	0
167	20231025	173200	1148410600	27300	27300	27300	27300	0
168	20231025	173100	1148410600	27300	27300	27300	27300	0
169	20231025	173000	1148410600	27300	27300	27300	27300	0
170	20231025	172900	1148410600	27300	27300	27300	27300	0
171	20231025	172800	1148410600	27300	27300	27300	27300	0
172	20231025	172700	1148410600	27300	27300	27300	27300	0
173	20231025	172600	1148410600	27300	27300	27300	27300	0
174	20231025	172500	1148410600	27300	27300	27300	27300	0
175	20231025	172400	1148410600	27300	27300	27300	27300	0
176	20231025	172300	1148410600	27300	27300	27300	27300	0
177	20231025	172200	1148410600	27300	27300	27300	27300	0
178	20231025	172100	1148410600	27300	27300	27300	27300	0
179	20231025	172000	1148410600	27300	27300	27300	27300	0
180	20231025	171900	1148410600	27300	27300	27300	27300	0
181	20231025	171800	1148410600	27300	27300	27300	27300	0
182	20231025	171700	1148410600	27300	27300	27300	27300	1545
183	20231025	171600	1148410600	27300	27300	27300	27300	0
184	20231025	171500	1148410600	27300	27300	27300	27300	0
185	20231025	171400	1148410600	27300	27300	27300	27300	0
186	20231025	171300	1148410600	27300	27300	27300	27300	0
187	20231025	171200	1148410600	27300	27300	27300	27300	0
188	20231025	171100	1148410600	27300	27300	27300	27300	0
189	20231025	171000	1148410600	27300	27300	27300	27300	0
190	20231025	170900	1148410600	27300	27300	27300	27300	0
191	20231025	170800	1148410600	27300	27300	27300	27300	0
192	20231025	170700	1148410600	27300	27300	27300	27300	0
193	20231025	170600	1148410600	27300	27300	27300	27300	0
194	20231025	170500	1148410600	27300	27300	27300	27300	0
195	20231025	170400	1148410600	27300	27300	27300	27300	0
196	20231025	170300	1148410600	27300	27300	27300	27300	0
197	20231025	170200	1148410600	27300	27300	27300	27300	0
198	20231025	170100	1148410600	27300	27300	27300	27300	0
199	20231025	170000	1148410600	27300	27300	27300	27300	0
200	20231025	165900	1148410600	27300	27300	27300	27300	0
201	20231025	165800	1148410600	27300	27300	27300	27300	0
202	20231025	165700	1148410600	27300	27300	27300	27300	0
203	20231025	165600	1148410600	27300	27300	27300	27300	0
204	20231025	165500	1148410600	27300	27300	27300	27300	0
205	20231025	165400	1148410600	27300	27300	27300	27300	0
206	20231025	165300	1148410600	27300	27300	27300	27300	0
207	20231025	165200	1148410600	27300	27300	27300	27300	0
208	20231025	165100	1148410600	27300	27300	27300	27300	0
209	20231025	165000	1148410600	27300	27300	27300	27300	0
210	20231025	164900	1148410600	27300	27300	27300	27300	0
211	20231025	164800	1148410600	27300	27300	27300	27300	0
212	20231025	164700	1148410600	27300	27300	27300	27300	1545
213	20231025	164600	1148410600	27300	27300	27300	27300	0
214	20231025	164500	1148410600	27300	27300	27300	27300	0
215	20231025	164400	1148410600	27300	27300	27300	27300	0
216	20231025	164300	1148410600	27300	27300	27300	27300	0
217	20231025	164200	1148410600	27300	27300	27300	27300	0
218	20231025	164100	1148410600	27300	27300	27300	27300	0
219	20231025	164000	1148410600	27300	27300	27300	27300	0
220	20231025	163900	1148410600	27300	27300	27300	27300	0
221	20231025	163800	1148410600	27300	27300	27300	27300	0
222	20231025	163700	1148410600	27300	27300	27300	27300	0
223	20231025	163600	1148410600	27300	27300	27300	27300	0
224	20231025	163500	1148410600	27300	27300	27300	27300	0
225	20231025	163400	1148410600	27300	27300	27300	27300	0
226	20231025	163300	1148410600	27300	27300	27300	27300	0
227	20231025	163200	1148410600	27300	27300	27300	27300	0
228	20231025	163100	1148410600	27300	27300	27300	27300	0
229	20231025	163000	1148410600	27300	27300	27300	27300	0
230	20231025	162900	1148410600	27300	27300	27300	27300	0
231	20231025	162800	1148410600	27300	27300	27300	27300	0
232	20231025	162700	1148410600	27300	27300	27300	27300	0
233	20231025	162600	1148410600	27300	27300	27300	27300	0
234	20231025	162500	1148410600	27300	27300	27300	27300	0
235	20231025	162400	1148410600	27300	27300	27300	27300	0
236	20231025	162300	1148410600	27300	27300	27300	27300	0
237	20231025	162200	1148410600	27300	27300	27300	27300	0
238	20231025	162100	1148410600	27300	27300	27300	27300	0
239	20231025	162000	1148410600	27300	27300	27300	27300	0
240	20231025	161900	1148410600	27300	27300	27300	27300	0
241	20231025	161800	1148410600	27300	27300	27300	27300	0
242	20231025	161700	1148410600	27300	27300	27300	27300	1545
243	20231025	161600	1148410600	27300	27300	27300	27300	0
244	20231025	161500	1148410600	27300	27300	27300	27300	0
245	20231025	161400	1148410600	27300	27300	27300	27300	0
246	20231025	161300	1148410600	27300	27300	27300	27300	0
247	20231025	161200	1148410600	27300	27300	27300	27300	0
248	20231025	161100	1148410600	27300	27300	27300	27300	0
249	20231025	161000	1148410600	27300	27300	27300	27300	0
250	20231025	160900	1148410600	27300	27300	27300	27300	0
251	20231025	160800	1148410600	27300	27300	27300	27300	0
252	20231025	160700	1148410600	27300	27300	27300	27300	0
253	20231025	160600	1148410600	27300	27300	27300	27300	0
254	20231025	160500	1148410600	27300	27300	27300	27300	0
255	20231025	160400	1148410600	27300	27300	27300	27300	0
256	20231025	160300	1148410600	27300	27300	27300	27300	0
257	20231025	160200	1148410600	27300	27300	27300	27300	0
258	20231025	160100	1148410600	27300	27300	27300	27300	0
259	20231025	160000	1148410600	27300	27300	27300	27300	0
260	20231025	155900	1148410600	27300	27300	27300	27300	0
261	20231025	155800	1148410600	27300	27300	27300	27300	0
262	20231025	155700	1148410600	27300	27300	27300	27300	0
263	20231025	155600	1148410600	27300	27300	27300	27300	0
264	20231025	155500	1148410600	27300	27300	27300	27300	0
265	20231025	155400	1148410600	27300	27300	27300	27300	0
266	20231025	155300	1148410600	27300	27300	27300	27300	0
267	20231025	155200	1148410600	27300	27300	27300	27300	0
268	20231025	155100	1148410600	27300	27300	27300	27300	0
269	20231025	155000	1148410600	27300	27300	27300	27300	0
270	20231025	154900	1148410600	27300	27300	27300	27300	0
271	20231025	154800	1148410600	27300	27300	27300	27300	0
272	20231025	154700	1148410600	27300	27300	27300	27300	1545
273	20231025	154600	1148410600	27300	27300	27300	27300	0
274	20231025	154500	1148410600	27300	27300	27300	27300	0
275	20231025	154400	1148410600	27300	27300	27300	27300	0
276	20231025	154300	1148410600	27300	27300	27300	27300	0
277	20231025	154200	1148410600	27300	27300	27300	27300	0
278	20231025	154100	1148410600	27300	27300	27300	27300	0
279	20231025	154000	1148410600	27300	27300	27300	27300	0
280	20231025	153900	1148410600	27300	27300	27300	27300	0
281	20231025	153800	1148410600	27300	27300	27300	27300	0
282	20231025	153700	1148410600	27300	27300	27300	27300	0
283	20231025	153600	1148410600	27300	27300	27300	27300	0
284	20231025	153500	1148410600	27300	27300	27300	27300	0
285	20231025	153400	1148410600	27300	27300	27300	27300	0
286	20231025	153300	1148410600	27300	27300	27300	27300	0
287	20231025	153200	1148410600	27300	27300	27300	27300	0
288	20231025	153100	1148410600	27300	27300	27300	27300	0
289	20231025	153000	1148410600	27300	27300	27300	27300	1545
290	20231025	152900	1106232100	27400	27400	27400	27400	0
291	20231025	152800	1106232100	27400	27400	27400	27400	0
292	20231025	152700	1106232100	27400	27400	27400	27400	0
293	20231025	152600	1106232100	27400	27400	27400	27400	0
294	20231025	152500	1106232100	27400	27400	27400	27400	0
295	20231025	152400	1106232100	27400	27400	27400	27400	0
296	20231025	152300	1106232100	27400	27400	27400	27400	0
297	20231025	152200	1106232100	27400	27400	27400	27400	0
298	20231025	152100	1106232100	27400	27400	27400	27400	0
299	20231025	152000	1106232100	27400	27400	27400	27400	0
300	20231025	151900	1106232100	27400	27650	27850	27300	861
301	20231025	151800	1082340850	27700	27650	27750	27400	687
302	20231025	151700	1063345450	27700	27700	27750	27650	262
303	20231025	151600	1056090000	27650	27700	27700	27650	440
304	20231025	151500	1043910650	27700	27550	27700	27500	480
305	20231025	151400	1030658300	27700	27500	27700	27450	331
306	20231025	151300	1021523650	27450	27200	27450	27200	266
307	20231025	151200	1014274850	27250	27600	27700	27250	1053
308	20231025	151100	985402950	27650	27550	27700	27550	344
309	20231025	151000	975891300	27700	27550	27700	27550	119
310	20231025	150900	972601000	27650	27600	27650	27500	481
311	20231025	150800	959344950	27650	27650	27650	27650	100
312	20231025	150700	956579950	27550	27650	27650	27550	338
313	20231025	150600	947245900	27700	27700	27700	27650	292
314	20231025	150500	939158100	27700	27700	27700	27700	91
315	20231025	150400	936637400	27750	27650	27750	27650	214
316	20231025	150300	930710300	27700	27650	27700	27650	298
317	20231025	150200	922460600	27700	27700	27750	27700	180
318	20231025	150100	917472600	27700	27700	27700	27700	100
319	20231025	150000	914702600	27700	27600	27700	27500	277
320	20231025	145900	907051050	27550	27450	27550	27450	122
321	20231025	145800	903693050	27450	27350	27450	27350	438
322	20231025	145700	891693550	27400	27350	27400	27350	251
323	20231025	145600	884823700	27350	27350	27350	27350	200
324	20231025	145500	879353700	27350	27350	27350	27350	191
325	20231025	145400	874129850	27250	27200	27250	27200	152
326	20231025	145300	869993350	27300	27300	27350	27300	279
327	20231025	145200	862373150	27250	27150	27250	27150	652
328	20231025	145100	844661150	27100	27050	27100	27050	634
329	20231025	145000	827510550	27050	27050	27050	27050	433
330	20231025	144900	815797900	27050	27050	27050	27050	248
331	20231025	144800	809089500	27050	26950	27050	26950	381
332	20231025	144700	798807800	26950	26950	26950	26950	211
333	20231025	144600	793121350	27000	27000	27000	27000	386
334	20231025	144500	782699350	26950	26950	27000	26900	171
335	20231025	144400	778093200	26950	27200	27200	26950	1678
336	20231025	144300	732779900	27100	27200	27300	27100	1231
337	20231025	144200	699380350	27200	27250	27250	27200	76
338	20231025	144100	697310550	27200	27200	27200	27200	26
339	20231025	144000	696603350	27450	27450	27450	27450	0
340	20231025	143900	696603350	27450	27300	27450	27300	50
341	20231025	143800	695233850	27300	27300	27300	27300	0
342	20231025	143700	695233850	27300	27400	27400	27300	410
343	20231025	143600	684037850	27450	27450	27450	27450	0
344	20231025	143500	684037850	27450	27450	27450	27400	103
345	20231025	143400	681211650	27400	27400	27400	27400	24
346	20231025	143300	680554050	27400	27350	27400	27350	175
347	20231025	143200	675767650	27450	27450	27450	27450	50
348	20231025	143100	674395150	27400	27400	27400	27400	5
349	20231025	143000	674258150	27400	27450	27450	27400	758
350	20231025	142900	653486450	27450	27450	27450	27450	0
351	20231025	142800	653486450	27450	27450	27450	27450	235
352	20231025	142700	647035700	27450	27450	27450	27450	48
353	20231025	142600	645718100	27550	27550	27550	27550	30
354	20231025	142500	644891600	27550	27550	27550	27550	0
355	20231025	142400	644891600	27550	27550	27550	27550	0
356	20231025	142300	644891600	27550	27550	27550	27550	0
357	20231025	142200	644891600	27550	27550	27550	27550	25
358	20231025	142100	644202850	27550	27500	27550	27500	2
359	20231025	142000	644147800	27500	27500	27500	27500	0
360	20231025	141900	644147800	27500	27500	27500	27500	30
361	20231025	141800	643322800	27450	27450	27450	27450	2
362	20231025	141700	643267900	27500	27500	27500	27500	0
363	20231025	141600	643267900	27500	27500	27500	27500	119
364	20231025	141500	639995400	27450	27450	27450	27400	34
365	20231025	141400	639062500	27450	27500	27500	27450	76
366	20231025	141300	636972600	27550	27550	27550	27550	0
367	20231025	141200	636972600	27550	27550	27550	27550	1
368	20231025	141100	636945050	27550	27550	27550	27550	0
369	20231025	141000	636945050	27550	27550	27550	27550	11
370	20231025	140900	636642000	27550	27550	27550	27550	33
371	20231025	140800	635732850	27550	27550	27550	27550	70
372	20231025	140700	633804350	27500	27500	27500	27500	1
373	20231025	140600	633776850	27500	27500	27500	27500	50
374	20231025	140500	632401850	27450	27450	27450	27450	0
375	20231025	140400	632401850	27450	27450	27450	27450	4
376	20231025	140300	632292050	27500	27500	27500	27500	0
377	20231025	140200	632292050	27500	27500	27500	27500	0
378	20231025	140100	632292050	27500	27500	27500	27500	25
379	20231025	140000	631604550	27500	27500	27500	27500	127
380	20231025	135900	628112050	27550	27550	27550	27550	0
381	20231025	135800	628112050	27550	27550	27550	27550	0
382	20231025	135700	628112050	27550	27550	27550	27550	0
383	20231025	135600	628112050	27550	27500	27550	27500	37
384	20231025	135500	627094500	27450	27450	27450	27450	0
385	20231025	135400	627094500	27450	27450	27450	27450	60
386	20231025	135300	625447500	27450	27450	27450	27450	31
387	20231025	135200	624596550	27400	27400	27400	27400	0
388	20231025	135100	624596550	27400	27400	27400	27400	38
389	20231025	135000	623555350	27500	27500	27500	27500	0
390	20231025	134900	623555350	27500	27500	27500	27500	0
391	20231025	134800	623555350	27500	27500	27500	27500	0
392	20231025	134700	623555350	27500	27500	27500	27500	0
393	20231025	134600	623555350	27500	27500	27500	27500	0
394	20231025	134500	623555350	27500	27500	27500	27500	3
395	20231025	134400	623472850	27500	27500	27500	27500	0
396	20231025	134300	623472850	27500	27450	27500	27450	40
397	20231025	134200	622373850	27400	27400	27400	27400	4
398	20231025	134100	622264250	27500	27450	27500	27450	30
399	20231025	134000	621440400	27450	27450	27450	27450	20
400	20231025	133900	620891400	27500	27500	27500	27500	17
401	20231025	133800	620423900	27550	27500	27550	27500	48
402	20231025	133700	619102400	27500	27500	27500	27500	0
403	20231025	133600	619102400	27500	27500	27500	27500	60
404	20231025	133500	617452400	27400	27400	27400	27400	0
405	20231025	133400	617452400	27400	27350	27400	27350	110
406	20231025	133300	614438900	27400	27400	27400	27400	0
407	20231025	133200	614438900	27400	27400	27400	27400	0
408	20231025	133100	614438900	27400	27400	27400	27350	416
409	20231025	133000	603043000	27550	27500	27550	27500	130
410	20231025	132900	599461800	27500	27200	27500	27200	70
411	20231025	132800	597547300	27300	27300	27300	27300	1
412	20231025	132700	597520000	27300	27250	27300	27250	365
413	20231025	132600	587557300	27250	27250	27250	27250	264
414	20231025	132500	580363300	27300	27200	27300	27200	556
415	20231025	132400	565207300	27200	27200	27200	27200	0
416	20231025	132300	565207300	27200	27200	27200	27200	31
417	20231025	132200	564364100	27100	27200	27200	27100	117
418	20231025	132100	561184350	27200	27200	27200	27200	30
419	20231025	132000	560368350	27150	27150	27150	27150	0
420	20231025	131900	560368350	27150	27200	27200	27150	139
421	20231025	131800	556594200	27250	27250	27250	27250	30
422	20231025	131700	555776700	27200	27300	27300	27200	115
423	20231025	131600	552648600	27400	27400	27400	27400	0
424	20231025	131500	552648600	27400	27250	27400	27250	500
425	20231025	131400	539012300	27200	27200	27200	27200	279
426	20231025	131300	531423500	27250	27200	27250	27200	449
427	20231025	131200	519208450	27200	27200	27200	27200	86
428	20231025	131100	516869250	27200	27200	27200	27150	214
429	20231025	131000	511054850	27150	27250	27300	27150	310
430	20231025	130900	502600000	27250	27300	27300	27200	613
431	20231025	130800	485898400	27350	27450	27450	27350	247
432	20231025	130700	479129300	27500	27500	27500	27500	0
433	20231025	130600	479129300	27500	27500	27500	27500	0
434	20231025	130500	479129300	27500	27500	27500	27500	0
435	20231025	130400	479129300	27500	27500	27500	27500	125
436	20231025	130300	475691800	27550	27550	27550	27550	0
437	20231025	130200	475691800	27550	27550	27550	27550	1
438	20231025	130100	475664250	27550	27550	27550	27550	0
439	20231025	130000	475664250	27550	27550	27550	27550	2
440	20231025	125900	475609150	27550	27550	27550	27550	5
441	20231025	125800	475471400	27600	27500	27600	27500	7
442	20231025	125700	475278800	27600	27600	27600	27600	0
443	20231025	125600	475278800	27600	27550	27600	27550	19
444	20231025	125500	474755300	27500	27500	27500	27500	20
445	20231025	125400	474205300	27500	27500	27500	27500	0
446	20231025	125300	474205300	27500	27500	27500	27500	170
447	20231025	125200	469530300	27600	27600	27600	27600	0
448	20231025	125100	469530300	27600	27550	27600	27550	13
449	20231025	125000	469172100	27500	27500	27500	27500	0
450	20231025	124900	469172100	27500	27500	27500	27500	52
451	20231025	124800	467742100	27500	27500	27500	27500	1
452	20231025	124700	467714600	27500	27500	27500	27500	0
453	20231025	124600	467714600	27500	27500	27500	27500	0
454	20231025	124500	467714600	27500	27500	27500	27500	4
455	20231025	124400	467604600	27500	27500	27500	27500	100
456	20231025	124300	464854600	27550	27550	27550	27400	216
457	20231025	124200	458935900	27550	27450	27550	27400	272
458	20231025	124100	451477900	27450	27450	27450	27450	247
459	20231025	124000	444697750	27550	27550	27550	27550	0
460	20231025	123900	444697750	27550	27550	27550	27500	660
461	20231025	123800	426535300	27600	27600	27600	27600	0
462	20231025	123700	426535300	27600	27650	27650	27600	112
463	20231025	123600	423443600	27700	27700	27700	27700	278
464	20231025	123500	415743000	27700	27700	27700	27700	0
465	20231025	123400	415743000	27700	27700	27700	27700	0
466	20231025	123300	415743000	27700	27700	27700	27700	0
467	20231025	123200	415743000	27700	27700	27700	27700	0
468	20231025	123100	415743000	27700	27700	27700	27700	0
469	20231025	123000	415743000	27700	27700	27700	27700	1
470	20231025	122900	415715300	27650	27700	27700	27650	20
471	20231025	122800	415162250	27700	27700	27700	27600	567
472	20231025	122700	399507850	27600	27600	27600	27600	1
473	20231025	122600	399480250	27700	27700	27700	27700	0
474	20231025	122500	399480250	27700	27700	27700	27700	0
475	20231025	122400	399480250	27700	27700	27700	27700	0
476	20231025	122300	399480250	27700	27650	27700	27600	429
477	20231025	122200	387619150	27750	27750	27750	27750	0
478	20231025	122100	387619150	27750	27750	27750	27750	0
479	20231025	122000	387619150	27750	27750	27750	27750	0
480	20231025	121900	387619150	27750	27750	27750	27750	1
481	20231025	121800	387591400	27800	27750	27800	27750	29
482	20231025	121700	386786600	27750	27750	27750	27750	10
483	20231025	121600	386509100	27750	27750	27750	27750	45
484	20231025	121500	385260350	27700	27700	27700	27700	0
485	20231025	121400	385260350	27700	27700	27700	27700	0
486	20231025	121300	385260350	27700	27700	27700	27700	0
487	20231025	121200	385260350	27700	27750	27800	27700	259
488	20231025	121100	378083800	27700	27700	27700	27700	0
489	20231025	121000	378083800	27700	27700	27700	27700	0
490	20231025	120900	378083800	27700	27750	27750	27700	20
491	20231025	120800	377528850	27750	27750	27750	27750	8
492	20231025	120700	377306850	27750	27750	27750	27750	0
493	20231025	120600	377306850	27750	27750	27750	27750	1
494	20231025	120500	377279100	27750	27750	27750	27750	121
495	20231025	120400	373921350	27800	27800	27800	27800	0
496	20231025	120300	373921350	27800	27800	27800	27800	0
497	20231025	120200	373921350	27800	27800	27800	27800	0
498	20231025	120100	373921350	27800	27800	27800	27800	1
499	20231025	120000	373893550	27750	27750	27750	27750	0
500	20231025	115900	373893550	27750	27750	27750	27750	0
501	20231025	115800	373893550	27750	27750	27750	27750	463
502	20231025	115700	361045300	27750	27750	27750	27750	0
503	20231025	115600	361045300	27750	27750	27750	27750	0
504	20231025	115500	361045300	27750	27800	27800	27750	198
505	20231025	115400	355540950	27850	27850	27850	27850	4
506	20231025	115300	355429550	27850	27850	27850	27850	0
507	20231025	115200	355429550	27850	27850	27850	27850	1
508	20231025	115100	355401700	27800	27800	27800	27800	0
509	20231025	115000	355401700	27800	27800	27800	27800	0
510	20231025	114900	355401700	27800	27800	27800	27800	1
511	20231025	114800	355373900	27850	27850	27850	27850	25
512	20231025	114700	354677650	27850	27900	27900	27850	300
513	20231025	114600	346313400	27900	27900	27900	27900	19
514	20231025	114500	345783300	27900	27900	27900	27900	0
515	20231025	114400	345783300	27900	27900	27900	27900	106
516	20231025	114300	342825900	27900	27900	27900	27900	4
517	20231025	114200	342714300	27950	27950	27950	27950	0
518	20231025	114100	342714300	27950	27950	27950	27950	0
519	20231025	114000	342714300	27950	27950	27950	27950	0
520	20231025	113900	342714300	27950	27950	27950	27950	0
521	20231025	113800	342714300	27950	27950	27950	27950	0
522	20231025	113700	342714300	27950	27950	27950	27950	0
523	20231025	113600	342714300	27950	27950	27950	27950	0
524	20231025	113500	342714300	27950	27950	27950	27950	10
525	20231025	113400	342434800	27950	27950	27950	27950	0
526	20231025	113300	342434800	27950	27950	27950	27950	35
527	20231025	113200	341456550	27950	27950	27950	27950	10
528	20231025	113100	341177050	27950	27950	27950	27950	10
529	20231025	113000	340897550	27950	27950	27950	27950	4
530	20231025	112900	340785750	27950	27900	27950	27850	110
531	20231025	112800	337721500	27900	27900	27900	27900	0
532	20231025	112700	337721500	27900	27900	27900	27900	17
533	20231025	112600	337247200	27900	27900	27900	27900	10
534	20231025	112500	336968200	27900	27950	27950	27900	251
535	20231025	112400	329960800	27950	27950	27950	27950	11
536	20231025	112300	329653350	27900	27900	27900	27900	30
537	20231025	112200	328816350	27850	27850	27850	27850	1
538	20231025	112100	328788500	27850	27850	27850	27850	30
539	20231025	112000	327953000	27850	27800	27850	27800	6
540	20231025	111900	327785950	27800	27800	27800	27800	0
541	20231025	111800	327785950	27800	27800	27800	27800	0
542	20231025	111700	327785950	27800	27800	27800	27800	0
543	20231025	111600	327785950	27800	27800	27800	27800	100
544	20231025	111500	325005950	27800	27800	27800	27800	0
545	20231025	111400	325005950	27800	27800	27800	27800	1
546	20231025	111300	324978150	27800	27800	27800	27800	0
547	20231025	111200	324978150	27800	27800	27800	27800	0
548	20231025	111100	324978150	27800	27800	27800	27800	0
549	20231025	111000	324978150	27800	27800	27800	27800	0
550	20231025	110900	324978150	27800	27800	27800	27800	11
551	20231025	110800	324672350	27850	27800	27850	27800	152
552	20231025	110700	320440900	27750	27750	27750	27750	0
553	20231025	110600	320440900	27750	27750	27750	27750	0
554	20231025	110500	320440900	27750	27750	27750	27750	0
555	20231025	110400	320440900	27750	27750	27750	27750	0
556	20231025	110300	320440900	27750	27750	27750	27750	0
557	20231025	110200	320440900	27750	27750	27750	27750	3
558	20231025	110100	320357650	27750	27750	27750	27750	0
559	20231025	110000	320357650	27750	27750	27750	27750	1
560	20231025	105900	320329900	27800	27800	27800	27800	0
561	20231025	105800	320329900	27800	27800	27800	27800	0
562	20231025	105700	320329900	27800	27750	27800	27650	191
563	20231025	105600	315032550	27750	27750	27750	27750	0
564	20231025	105500	315032550	27750	27750	27750	27750	0
565	20231025	105400	315032550	27750	27750	27750	27750	0
566	20231025	105300	315032550	27750	27750	27750	27750	0
567	20231025	105200	315032550	27750	27750	27750	27750	2
568	20231025	105100	314977050	27650	27700	27700	27650	110
569	20231025	105000	311930200	27700	27700	27700	27700	9
570	20231025	104900	311680900	27700	27700	27700	27700	50
571	20231025	104800	310295900	27700	27700	27700	27700	220
572	20231025	104700	304201900	27750	27750	27750	27750	31
573	20231025	104600	303341650	27800	27800	27800	27750	293
574	20231025	104500	295208900	27800	27800	27800	27800	111
575	20231025	104400	292123100	27800	27900	27900	27800	82
576	20231025	104300	289839400	27800	27800	27850	27800	26
577	20231025	104200	289116250	27750	27800	27800	27750	177
578	20231025	104100	284198000	27850	27850	27850	27850	0
579	20231025	104000	284198000	27850	27850	27850	27850	0
580	20231025	103900	284198000	27850	27850	27850	27850	1
581	20231025	103800	284170150	27900	27900	27900	27900	0
582	20231025	103700	284170150	27900	27900	27900	27900	0
583	20231025	103600	284170150	27900	27900	27900	27900	1
584	20231025	103500	284142250	27850	27850	27850	27850	0
585	20231025	103400	284142250	27850	27850	27850	27850	281
586	20231025	103300	276316400	27900	27950	27950	27900	315
587	20231025	103200	267519300	28350	28350	28350	28350	0
588	20231025	103100	267519300	28350	28350	28350	28350	0
589	20231025	103000	267519300	28350	27950	28350	27950	46
590	20231025	102900	266226850	27900	27900	27900	27900	0
591	20231025	102800	266226850	27900	27900	27900	27900	0
592	20231025	102700	266226850	27900	27900	27900	27900	0
593	20231025	102600	266226850	27900	27900	27900	27900	0
594	20231025	102500	266226850	27900	27950	27950	27900	79
595	20231025	102400	264018950	27950	27950	27950	27950	1
596	20231025	102300	263991000	27950	27950	27950	27950	5
597	20231025	102200	263851250	27950	27950	27950	27950	0
598	20231025	102100	263851250	27950	27950	27950	27950	45
599	20231025	102000	262593500	27950	27950	27950	27950	9
600	20231025	101900	262341950	27950	27900	27950	27900	89
601	20231025	101800	259855900	27850	27850	27850	27850	8
602	20231025	101700	259633100	27850	27850	27850	27850	0
603	20231025	101600	259633100	27850	27850	27850	27850	0
604	20231025	101500	259633100	27850	27850	27850	27850	53
605	20231025	101400	258157050	27800	27800	27800	27800	7
606	20231025	101300	257962450	27800	27800	27800	27800	0
607	20231025	101200	257962450	27800	27800	27800	27800	195
608	20231025	101100	252541450	27800	27800	27800	27800	15
609	20231025	101000	252124450	27800	27800	27800	27800	1
610	20231025	100900	252096650	27850	27850	27850	27850	36
611	20231025	100800	251094050	27850	27850	27850	27850	1
612	20231025	100700	251066200	27850	27850	27850	27850	122
613	20231025	100600	247668500	27900	27900	27900	27900	2
614	20231025	100500	247612700	27900	27900	27900	27900	0
615	20231025	100400	247612700	27900	27900	27900	27900	3
616	20231025	100300	247529000	27900	27900	27900	27900	3
617	20231025	100200	247445300	27850	27850	27850	27850	3
618	20231025	100100	247361750	27850	27850	27850	27850	27
619	20231025	100000	246609800	27850	27850	27850	27850	0
620	20231025	095900	246609800	27850	27850	27850	27850	0
621	20231025	095800	246609800	27850	27850	27850	27850	0
622	20231025	095700	246609800	27850	27850	27850	27850	4
623	20231025	095600	246498400	27850	27900	27900	27850	185
624	20231025	095500	241336950	27700	27700	27700	27700	0
625	20231025	095400	241336950	27700	27700	27700	27700	0
626	20231025	095300	241336950	27700	27700	27700	27700	0
627	20231025	095200	241336950	27700	27700	27700	27700	19
628	20231025	095100	240810650	27650	27750	27750	27650	618
629	20231025	095000	223680950	27800	27850	27850	27800	196
630	20231025	094900	218224500	27950	27950	27950	27950	5
631	20231025	094800	218084750	27950	27950	27950	27950	0
632	20231025	094700	218084750	27950	27950	27950	27950	0
633	20231025	094600	218084750	27950	27950	27950	27950	100
634	20231025	094500	215289750	27750	27800	27800	27750	221
635	20231025	094400	209150150	27800	27800	27800	27800	35
636	20231025	094300	208177150	27850	27850	27850	27850	100
637	20231025	094200	205392150	27850	27850	27850	27850	0
638	20231025	094100	205392150	27850	27950	27950	27850	1917
639	20231025	094000	151880650	28000	28050	28050	28000	429
640	20231025	093900	139868350	28050	28050	28050	28050	0
641	20231025	093800	139868350	28050	28100	28100	28050	17
642	20231025	093700	139391450	28050	28050	28050	28050	23
643	20231025	093600	138746300	28000	28050	28050	28000	75
644	20231025	093500	136646050	28050	28050	28050	28050	5
645	20231025	093400	136505800	28050	28050	28050	28050	0
646	20231025	093300	136505800	28050	28000	28050	28000	53
647	20231025	093200	135020400	28000	28050	28050	28000	440
648	20231025	093100	122696050	28100	28100	28100	28100	2
649	20231025	093000	122639850	28050	28200	28200	28050	1302
650	20231025	092900	86112400	28200	28250	28250	28150	148
651	20231025	092800	81939650	28250	28350	28350	28250	185
652	20231025	092700	76695000	28300	28300	28300	28300	7
653	20231025	092600	76496900	28350	28350	28350	28350	0
654	20231025	092500	76496900	28350	28350	28350	28350	0
655	20231025	092400	76496900	28350	28250	28350	28250	20
656	20231025	092300	75930850	28200	28200	28200	28200	0
657	20231025	092200	75930850	28200	28200	28200	28200	24
658	20231025	092100	75254050	28200	28200	28200	28200	10
659	20231025	092000	74972050	28150	28150	28150	28150	5
660	20231025	091900	74831300	28150	28150	28150	28150	45
661	20231025	091800	73564550	28100	28100	28100	28100	17
662	20231025	091700	73086850	28000	28000	28000	28000	0
663	20231025	091600	73086850	28000	28000	28000	28000	0
664	20231025	091500	73086850	28000	28000	28000	28000	0
665	20231025	091400	73086850	28000	28000	28000	28000	0
666	20231025	091300	73086850	28000	28150	28150	28000	452
667	20231025	091200	60415000	28300	28300	28300	28300	3
668	20231025	091100	60330100	28150	28150	28150	28150	1
669	20231025	091000	60301950	28150	28150	28150	28150	0
670	20231025	090900	60301950	28150	28150	28150	28150	40
671	20231025	090800	59175950	28150	28100	28150	28100	92
672	20231025	090700	56590000	28100	27950	28100	27900	458
673	20231025	090600	43784400	28000	27950	28000	27950	110
674	20231025	090500	40709800	27950	28050	28050	27950	480
675	20231025	090400	27262300	28050	28250	28250	28050	665
676	20231025	090300	8542800	28200	28200	28200	28200	0
677	20231025	090200	8542800	28200	28200	28200	28200	50
678	20231025	090100	7132800	28300	28200	28300	28200	55
679	20231025	090000	5581300	28300	28700	28700	28300	196