KissMeData/285490/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	203700	1011964550	25750	25750	25750	25750	436
3	20231006	203600	1011964550	25750	25750	25750	25750	0
4	20231006	203500	1011964550	25750	25750	25750	25750	0
5	20231006	203400	1011964550	25750	25750	25750	25750	0
6	20231006	203300	1011964550	25750	25750	25750	25750	0
7	20231006	203200	1011964550	25750	25750	25750	25750	0
8	20231006	203100	1011964550	25750	25750	25750	25750	0
9	20231006	203000	1011964550	25750	25750	25750	25750	0
10	20231006	202900	1011964550	25750	25750	25750	25750	0
11	20231006	202800	1011964550	25750	25750	25750	25750	0
12	20231006	202700	1011964550	25750	25750	25750	25750	0
13	20231006	202600	1011964550	25750	25750	25750	25750	0
14	20231006	202500	1011964550	25750	25750	25750	25750	0
15	20231006	202400	1011964550	25750	25750	25750	25750	0
16	20231006	202300	1011964550	25750	25750	25750	25750	0
17	20231006	202200	1011964550	25750	25750	25750	25750	0
18	20231006	202100	1011964550	25750	25750	25750	25750	0
19	20231006	202000	1011964550	25750	25750	25750	25750	0
20	20231006	201900	1011964550	25750	25750	25750	25750	0
21	20231006	201800	1011964550	25750	25750	25750	25750	0
22	20231006	201700	1011964550	25750	25750	25750	25750	0
23	20231006	201600	1011964550	25750	25750	25750	25750	0
24	20231006	201500	1011964550	25750	25750	25750	25750	0
25	20231006	201400	1011964550	25750	25750	25750	25750	0
26	20231006	201300	1011964550	25750	25750	25750	25750	0
27	20231006	201200	1011964550	25750	25750	25750	25750	0
28	20231006	201100	1011964550	25750	25750	25750	25750	0
29	20231006	201000	1011964550	25750	25750	25750	25750	0
30	20231006	200900	1011964550	25750	25750	25750	25750	0
31	20231006	200800	1011964550	25750	25750	25750	25750	0
32	20231006	200700	1011964550	25750	25750	25750	25750	436
33	20231006	200600	1011964550	25750	25750	25750	25750	0
34	20231006	200500	1011964550	25750	25750	25750	25750	0
35	20231006	200400	1011964550	25750	25750	25750	25750	0
36	20231006	200300	1011964550	25750	25750	25750	25750	0
37	20231006	200200	1011964550	25750	25750	25750	25750	0
38	20231006	200100	1011964550	25750	25750	25750	25750	0
39	20231006	200000	1011964550	25750	25750	25750	25750	0
40	20231006	195900	1011964550	25750	25750	25750	25750	0
41	20231006	195800	1011964550	25750	25750	25750	25750	0
42	20231006	195700	1011964550	25750	25750	25750	25750	0
43	20231006	195600	1011964550	25750	25750	25750	25750	0
44	20231006	195500	1011964550	25750	25750	25750	25750	0
45	20231006	195400	1011964550	25750	25750	25750	25750	0
46	20231006	195300	1011964550	25750	25750	25750	25750	0
47	20231006	195200	1011964550	25750	25750	25750	25750	0
48	20231006	195100	1011964550	25750	25750	25750	25750	0
49	20231006	195000	1011964550	25750	25750	25750	25750	0
50	20231006	194900	1011964550	25750	25750	25750	25750	0
51	20231006	194800	1011964550	25750	25750	25750	25750	0
52	20231006	194700	1011964550	25750	25750	25750	25750	0
53	20231006	194600	1011964550	25750	25750	25750	25750	0
54	20231006	194500	1011964550	25750	25750	25750	25750	0
55	20231006	194400	1011964550	25750	25750	25750	25750	0
56	20231006	194300	1011964550	25750	25750	25750	25750	0
57	20231006	194200	1011964550	25750	25750	25750	25750	0
58	20231006	194100	1011964550	25750	25750	25750	25750	0
59	20231006	194000	1011964550	25750	25750	25750	25750	0
60	20231006	193900	1011964550	25750	25750	25750	25750	0
61	20231006	193800	1011964550	25750	25750	25750	25750	0
62	20231006	193700	1011964550	25750	25750	25750	25750	436
63	20231006	193600	1011964550	25750	25750	25750	25750	0
64	20231006	193500	1011964550	25750	25750	25750	25750	0
65	20231006	193400	1011964550	25750	25750	25750	25750	0
66	20231006	193300	1011964550	25750	25750	25750	25750	0
67	20231006	193200	1011964550	25750	25750	25750	25750	0
68	20231006	193100	1011964550	25750	25750	25750	25750	0
69	20231006	193000	1011964550	25750	25750	25750	25750	0
70	20231006	192900	1011964550	25750	25750	25750	25750	0
71	20231006	192800	1011964550	25750	25750	25750	25750	0
72	20231006	192700	1011964550	25750	25750	25750	25750	0
73	20231006	192600	1011964550	25750	25750	25750	25750	0
74	20231006	192500	1011964550	25750	25750	25750	25750	0
75	20231006	192400	1011964550	25750	25750	25750	25750	0
76	20231006	192300	1011964550	25750	25750	25750	25750	0
77	20231006	192200	1011964550	25750	25750	25750	25750	0
78	20231006	192100	1011964550	25750	25750	25750	25750	0
79	20231006	192000	1011964550	25750	25750	25750	25750	0
80	20231006	191900	1011964550	25750	25750	25750	25750	0
81	20231006	191800	1011964550	25750	25750	25750	25750	0
82	20231006	191700	1011964550	25750	25750	25750	25750	0
83	20231006	191600	1011964550	25750	25750	25750	25750	0
84	20231006	191500	1011964550	25750	25750	25750	25750	0
85	20231006	191400	1011964550	25750	25750	25750	25750	0
86	20231006	191300	1011964550	25750	25750	25750	25750	0
87	20231006	191200	1011964550	25750	25750	25750	25750	0
88	20231006	191100	1011964550	25750	25750	25750	25750	0
89	20231006	191000	1011964550	25750	25750	25750	25750	0
90	20231006	190900	1011964550	25750	25750	25750	25750	0
91	20231006	190800	1011964550	25750	25750	25750	25750	0
92	20231006	190700	1011964550	25750	25750	25750	25750	436
93	20231006	190600	1011964550	25750	25750	25750	25750	0
94	20231006	190500	1011964550	25750	25750	25750	25750	0
95	20231006	190400	1011964550	25750	25750	25750	25750	0
96	20231006	190300	1011964550	25750	25750	25750	25750	0
97	20231006	190200	1011964550	25750	25750	25750	25750	0
98	20231006	190100	1011964550	25750	25750	25750	25750	0
99	20231006	190000	1011964550	25750	25750	25750	25750	0
100	20231006	185900	1011964550	25750	25750	25750	25750	0
101	20231006	185800	1011964550	25750	25750	25750	25750	0
102	20231006	185700	1011964550	25750	25750	25750	25750	0
103	20231006	185600	1011964550	25750	25750	25750	25750	0
104	20231006	185500	1011964550	25750	25750	25750	25750	0
105	20231006	185400	1011964550	25750	25750	25750	25750	0
106	20231006	185300	1011964550	25750	25750	25750	25750	0
107	20231006	185200	1011964550	25750	25750	25750	25750	0
108	20231006	185100	1011964550	25750	25750	25750	25750	0
109	20231006	185000	1011964550	25750	25750	25750	25750	0
110	20231006	184900	1011964550	25750	25750	25750	25750	0
111	20231006	184800	1011964550	25750	25750	25750	25750	0
112	20231006	184700	1011964550	25750	25750	25750	25750	0
113	20231006	184600	1011964550	25750	25750	25750	25750	0
114	20231006	184500	1011964550	25750	25750	25750	25750	0
115	20231006	184400	1011964550	25750	25750	25750	25750	0
116	20231006	184300	1011964550	25750	25750	25750	25750	0
117	20231006	184200	1011964550	25750	25750	25750	25750	0
118	20231006	184100	1011964550	25750	25750	25750	25750	0
119	20231006	184000	1011964550	25750	25750	25750	25750	0
120	20231006	183900	1011964550	25750	25750	25750	25750	0
121	20231006	183800	1011964550	25750	25750	25750	25750	0
122	20231006	183700	1011964550	25750	25750	25750	25750	436
123	20231006	183600	1011964550	25750	25750	25750	25750	0
124	20231006	183500	1011964550	25750	25750	25750	25750	0
125	20231006	183400	1011964550	25750	25750	25750	25750	0
126	20231006	183300	1011964550	25750	25750	25750	25750	0
127	20231006	183200	1011964550	25750	25750	25750	25750	0
128	20231006	183100	1011964550	25750	25750	25750	25750	0
129	20231006	183000	1011964550	25750	25750	25750	25750	0
130	20231006	182900	1011964550	25750	25750	25750	25750	0
131	20231006	182800	1011964550	25750	25750	25750	25750	0
132	20231006	182700	1011964550	25750	25750	25750	25750	0
133	20231006	182600	1011964550	25750	25750	25750	25750	0
134	20231006	182500	1011964550	25750	25750	25750	25750	0
135	20231006	182400	1011964550	25750	25750	25750	25750	0
136	20231006	182300	1011964550	25750	25750	25750	25750	0
137	20231006	182200	1011964550	25750	25750	25750	25750	0
138	20231006	182100	1011964550	25750	25750	25750	25750	0
139	20231006	182000	1011964550	25750	25750	25750	25750	0
140	20231006	181900	1011964550	25750	25750	25750	25750	0
141	20231006	181800	1011964550	25750	25750	25750	25750	0
142	20231006	181700	1011964550	25750	25750	25750	25750	0
143	20231006	181600	1011964550	25750	25750	25750	25750	0
144	20231006	181500	1011964550	25750	25750	25750	25750	0
145	20231006	181400	1011964550	25750	25750	25750	25750	0
146	20231006	181300	1011964550	25750	25750	25750	25750	0
147	20231006	181200	1011964550	25750	25750	25750	25750	0
148	20231006	181100	1011964550	25750	25750	25750	25750	0
149	20231006	181000	1011964550	25750	25750	25750	25750	0
150	20231006	180900	1011964550	25750	25750	25750	25750	0
151	20231006	180800	1011964550	25750	25750	25750	25750	0
152	20231006	180700	1011964550	25750	25750	25750	25750	436
153	20231006	180600	1011964550	25750	25750	25750	25750	0
154	20231006	180500	1011964550	25750	25750	25750	25750	0
155	20231006	180400	1011964550	25750	25750	25750	25750	0
156	20231006	180300	1011964550	25750	25750	25750	25750	0
157	20231006	180200	1011964550	25750	25750	25750	25750	0
158	20231006	180100	1011964550	25750	25750	25750	25750	0
159	20231006	180000	1011964550	25750	25750	25750	25750	0
160	20231006	175900	1011964550	25750	25750	25750	25750	0
161	20231006	175800	1011964550	25750	25750	25750	25750	0
162	20231006	175700	1011964550	25750	25750	25750	25750	0
163	20231006	175600	1011964550	25750	25750	25750	25750	0
164	20231006	175500	1011964550	25750	25750	25750	25750	0
165	20231006	175400	1011964550	25750	25750	25750	25750	0
166	20231006	175300	1011964550	25750	25750	25750	25750	0
167	20231006	175200	1011964550	25750	25750	25750	25750	0
168	20231006	175100	1011964550	25750	25750	25750	25750	0
169	20231006	175000	1011964550	25750	25750	25750	25750	0
170	20231006	174900	1011964550	25750	25750	25750	25750	0
171	20231006	174800	1011964550	25750	25750	25750	25750	0
172	20231006	174700	1011964550	25750	25750	25750	25750	0
173	20231006	174600	1011964550	25750	25750	25750	25750	0
174	20231006	174500	1011964550	25750	25750	25750	25750	0
175	20231006	174400	1011964550	25750	25750	25750	25750	0
176	20231006	174300	1011964550	25750	25750	25750	25750	0
177	20231006	174200	1011964550	25750	25750	25750	25750	0
178	20231006	174100	1011964550	25750	25750	25750	25750	0
179	20231006	174000	1011964550	25750	25750	25750	25750	0
180	20231006	173900	1011964550	25750	25750	25750	25750	0
181	20231006	173800	1011964550	25750	25750	25750	25750	0
182	20231006	173700	1011964550	25750	25750	25750	25750	436
183	20231006	173600	1011964550	25750	25750	25750	25750	0
184	20231006	173500	1011964550	25750	25750	25750	25750	0
185	20231006	173400	1011964550	25750	25750	25750	25750	0
186	20231006	173300	1011964550	25750	25750	25750	25750	0
187	20231006	173200	1011964550	25750	25750	25750	25750	0
188	20231006	173100	1011964550	25750	25750	25750	25750	0
189	20231006	173000	1011964550	25750	25750	25750	25750	0
190	20231006	172900	1011964550	25750	25750	25750	25750	0
191	20231006	172800	1011964550	25750	25750	25750	25750	0
192	20231006	172700	1011964550	25750	25750	25750	25750	0
193	20231006	172600	1011964550	25750	25750	25750	25750	0
194	20231006	172500	1011964550	25750	25750	25750	25750	0
195	20231006	172400	1011964550	25750	25750	25750	25750	0
196	20231006	172300	1011964550	25750	25750	25750	25750	0
197	20231006	172200	1011964550	25750	25750	25750	25750	0
198	20231006	172100	1011964550	25750	25750	25750	25750	0
199	20231006	172000	1011964550	25750	25750	25750	25750	0
200	20231006	171900	1011964550	25750	25750	25750	25750	0
201	20231006	171800	1011964550	25750	25750	25750	25750	0
202	20231006	171700	1011964550	25750	25750	25750	25750	0
203	20231006	171600	1011964550	25750	25750	25750	25750	0
204	20231006	171500	1011964550	25750	25750	25750	25750	0
205	20231006	171400	1011964550	25750	25750	25750	25750	0
206	20231006	171300	1011964550	25750	25750	25750	25750	0
207	20231006	171200	1011964550	25750	25750	25750	25750	0
208	20231006	171100	1011964550	25750	25750	25750	25750	0
209	20231006	171000	1011964550	25750	25750	25750	25750	0
210	20231006	170900	1011964550	25750	25750	25750	25750	0
211	20231006	170800	1011964550	25750	25750	25750	25750	0
212	20231006	170700	1011964550	25750	25750	25750	25750	436
213	20231006	170600	1011964550	25750	25750	25750	25750	0
214	20231006	170500	1011964550	25750	25750	25750	25750	0
215	20231006	170400	1011964550	25750	25750	25750	25750	0
216	20231006	170300	1011964550	25750	25750	25750	25750	0
217	20231006	170200	1011964550	25750	25750	25750	25750	0
218	20231006	170100	1011964550	25750	25750	25750	25750	0
219	20231006	170000	1011964550	25750	25750	25750	25750	0
220	20231006	165900	1011964550	25750	25750	25750	25750	0
221	20231006	165800	1011964550	25750	25750	25750	25750	0
222	20231006	165700	1011964550	25750	25750	25750	25750	0
223	20231006	165600	1011964550	25750	25750	25750	25750	0
224	20231006	165500	1011964550	25750	25750	25750	25750	0
225	20231006	165400	1011964550	25750	25750	25750	25750	0
226	20231006	165300	1011964550	25750	25750	25750	25750	0
227	20231006	165200	1011964550	25750	25750	25750	25750	0
228	20231006	165100	1011964550	25750	25750	25750	25750	0
229	20231006	165000	1011964550	25750	25750	25750	25750	0
230	20231006	164900	1011964550	25750	25750	25750	25750	0
231	20231006	164800	1011964550	25750	25750	25750	25750	0
232	20231006	164700	1011964550	25750	25750	25750	25750	0
233	20231006	164600	1011964550	25750	25750	25750	25750	0
234	20231006	164500	1011964550	25750	25750	25750	25750	0
235	20231006	164400	1011964550	25750	25750	25750	25750	0
236	20231006	164300	1011964550	25750	25750	25750	25750	0
237	20231006	164200	1011964550	25750	25750	25750	25750	0
238	20231006	164100	1011964550	25750	25750	25750	25750	0
239	20231006	164000	1011964550	25750	25750	25750	25750	0
240	20231006	163900	1011964550	25750	25750	25750	25750	0
241	20231006	163800	1011964550	25750	25750	25750	25750	0
242	20231006	163700	1011964550	25750	25750	25750	25750	436
243	20231006	163600	1011964550	25750	25750	25750	25750	0
244	20231006	163500	1011964550	25750	25750	25750	25750	0
245	20231006	163400	1011964550	25750	25750	25750	25750	0
246	20231006	163300	1011964550	25750	25750	25750	25750	0
247	20231006	163200	1011964550	25750	25750	25750	25750	0
248	20231006	163100	1011964550	25750	25750	25750	25750	0
249	20231006	163000	1011964550	25750	25750	25750	25750	0
250	20231006	162900	1011964550	25750	25750	25750	25750	0
251	20231006	162800	1011964550	25750	25750	25750	25750	0
252	20231006	162700	1011964550	25750	25750	25750	25750	0
253	20231006	162600	1011964550	25750	25750	25750	25750	0
254	20231006	162500	1011964550	25750	25750	25750	25750	0
255	20231006	162400	1011964550	25750	25750	25750	25750	0
256	20231006	162300	1011964550	25750	25750	25750	25750	0
257	20231006	162200	1011964550	25750	25750	25750	25750	0
258	20231006	162100	1011964550	25750	25750	25750	25750	0
259	20231006	162000	1011964550	25750	25750	25750	25750	0
260	20231006	161900	1011964550	25750	25750	25750	25750	0
261	20231006	161800	1011964550	25750	25750	25750	25750	0
262	20231006	161700	1011964550	25750	25750	25750	25750	0
263	20231006	161600	1011964550	25750	25750	25750	25750	0
264	20231006	161500	1011964550	25750	25750	25750	25750	0
265	20231006	161400	1011964550	25750	25750	25750	25750	0
266	20231006	161300	1011964550	25750	25750	25750	25750	0
267	20231006	161200	1011964550	25750	25750	25750	25750	0
268	20231006	161100	1011964550	25750	25750	25750	25750	0
269	20231006	161000	1011964550	25750	25750	25750	25750	0
270	20231006	160900	1011964550	25750	25750	25750	25750	0
271	20231006	160800	1011964550	25750	25750	25750	25750	0
272	20231006	160700	1011964550	25750	25750	25750	25750	436
273	20231006	160600	1011964550	25750	25750	25750	25750	0
274	20231006	160500	1011964550	25750	25750	25750	25750	0
275	20231006	160400	1011964550	25750	25750	25750	25750	0
276	20231006	160300	1011964550	25750	25750	25750	25750	0
277	20231006	160200	1011964550	25750	25750	25750	25750	0
278	20231006	160100	1011964550	25750	25750	25750	25750	0
279	20231006	160000	1011964550	25750	25750	25750	25750	0
280	20231006	155900	1011964550	25750	25750	25750	25750	0
281	20231006	155800	1011964550	25750	25750	25750	25750	0
282	20231006	155700	1011964550	25750	25750	25750	25750	0
283	20231006	155600	1011964550	25750	25750	25750	25750	0
284	20231006	155500	1011964550	25750	25750	25750	25750	0
285	20231006	155400	1011964550	25750	25750	25750	25750	0
286	20231006	155300	1011964550	25750	25750	25750	25750	0
287	20231006	155200	1011964550	25750	25750	25750	25750	0
288	20231006	155100	1011964550	25750	25750	25750	25750	0
289	20231006	155000	1011964550	25750	25750	25750	25750	0
290	20231006	154900	1011964550	25750	25750	25750	25750	0
291	20231006	154800	1011964550	25750	25750	25750	25750	0
292	20231006	154700	1011964550	25750	25750	25750	25750	0
293	20231006	154600	1011964550	25750	25750	25750	25750	0
294	20231006	154500	1011964550	25750	25750	25750	25750	0
295	20231006	154400	1011964550	25750	25750	25750	25750	0
296	20231006	154300	1011964550	25750	25750	25750	25750	0
297	20231006	154200	1011964550	25750	25750	25750	25750	0
298	20231006	154100	1011964550	25750	25750	25750	25750	0
299	20231006	154000	1011964550	25750	25750	25750	25750	0
300	20231006	153900	1011964550	25750	25750	25750	25750	0
301	20231006	153800	1011964550	25750	25750	25750	25750	0
302	20231006	153700	1011964550	25750	25750	25750	25750	436
303	20231006	153600	1011964550	25750	25750	25750	25750	0
304	20231006	153500	1011964550	25750	25750	25750	25750	0
305	20231006	153400	1011964550	25750	25750	25750	25750	0
306	20231006	153300	1011964550	25750	25750	25750	25750	0
307	20231006	153200	1011964550	25750	25750	25750	25750	0
308	20231006	153100	1011964550	25750	25750	25750	25750	0
309	20231006	153000	1011964550	25750	25750	25750	25750	436
310	20231006	152900	1000737550	25650	25650	25650	25650	0
311	20231006	152800	1000737550	25650	25650	25650	25650	0
312	20231006	152700	1000737550	25650	25650	25650	25650	0
313	20231006	152600	1000737550	25650	25650	25650	25650	0
314	20231006	152500	1000737550	25650	25650	25650	25650	0
315	20231006	152400	1000737550	25650	25650	25650	25650	0
316	20231006	152300	1000737550	25650	25650	25650	25650	0
317	20231006	152200	1000737550	25650	25650	25650	25650	0
318	20231006	152100	1000737550	25650	25650	25650	25650	0
319	20231006	152000	1000737550	25650	25650	25650	25650	0
320	20231006	151900	1000737550	25650	25650	25650	25650	226
321	20231006	151800	994940650	25650	25600	25650	25600	12
322	20231006	151700	994632900	25650	25650	25650	25650	4
323	20231006	151600	994530300	25650	25650	25650	25650	5
324	20231006	151500	994402050	25650	25650	25650	25650	206
325	20231006	151400	989118150	25650	25650	25650	25650	6
326	20231006	151300	988964250	25600	25600	25600	25600	91
327	20231006	151200	986634650	25600	25600	25600	25600	9
328	20231006	151100	986404250	25550	25550	25550	25550	0
329	20231006	151000	986404250	25550	25600	25600	25550	22
330	20231006	150900	985841650	25600	25600	25600	25600	1
331	20231006	150800	985816050	25650	25650	25650	25650	5
332	20231006	150700	985687800	25550	25650	25650	25550	133
333	20231006	150600	982279250	25650	25650	25650	25650	0
334	20231006	150500	982279250	25650	25600	25650	25600	229
335	20231006	150400	976416550	25550	25550	25550	25550	0
336	20231006	150300	976416550	25550	25550	25550	25550	0
337	20231006	150200	976416550	25550	25550	25550	25550	0
338	20231006	150100	976416550	25550	25550	25550	25550	0
339	20231006	150000	976416550	25550	25550	25550	25550	0
340	20231006	145900	976416550	25550	25500	25550	25500	548
341	20231006	145800	962438800	25450	25450	25450	25450	9
342	20231006	145700	962209750	25500	25500	25500	25500	243
343	20231006	145600	956013250	25500	25500	25500	25500	0
344	20231006	145500	956013250	25500	25500	25500	25500	1
345	20231006	145400	955987750	25500	25500	25500	25500	30
346	20231006	145300	955222750	25450	25450	25450	25450	223
347	20231006	145200	949547400	25450	25450	25450	25450	30
348	20231006	145100	948783900	25400	25550	25550	25400	2663
349	20231006	145000	880890450	25550	25650	25650	25550	1551
350	20231006	144900	841197350	25650	25650	25650	25650	35
351	20231006	144800	840299600	25600	25600	25600	25600	2
352	20231006	144700	840248400	25600	25600	25600	25600	0
353	20231006	144600	840248400	25600	25600	25600	25600	4
354	20231006	144500	840146000	25650	25650	25650	25650	0
355	20231006	144400	840146000	25650	25650	25650	25650	0
356	20231006	144300	840146000	25650	25700	25700	25650	227
357	20231006	144200	834323400	25700	25700	25700	25700	0
358	20231006	144100	834323400	25700	25700	25700	25700	105
359	20231006	144000	831624900	25700	25700	25700	25700	1
360	20231006	143900	831599200	25700	25700	25700	25700	78
361	20231006	143800	829594600	25700	25700	25700	25700	3
362	20231006	143700	829517500	25700	25700	25700	25700	0
363	20231006	143600	829517500	25700	25700	25700	25700	0
364	20231006	143500	829517500	25700	25700	25700	25700	0
365	20231006	143400	829517500	25700	25700	25700	25700	0
366	20231006	143300	829517500	25700	25700	25700	25700	1
367	20231006	143200	829491800	25650	25650	25650	25650	122
368	20231006	143100	826362500	25650	25600	25650	25600	7
369	20231006	143000	826183100	25600	25650	25650	25600	101
370	20231006	142900	823592500	25650	25650	25650	25650	0
371	20231006	142800	823592500	25650	25650	25650	25650	0
372	20231006	142700	823592500	25650	25650	25650	25650	20
373	20231006	142600	823079500	25600	25600	25600	25600	0
374	20231006	142500	823079500	25600	25600	25600	25600	0
375	20231006	142400	823079500	25600	25600	25600	25600	0
376	20231006	142300	823079500	25600	25600	25600	25600	0
377	20231006	142200	823079500	25600	25600	25600	25600	0
378	20231006	142100	823079500	25600	25600	25600	25600	15
379	20231006	142000	822695500	25600	25600	25600	25600	0
380	20231006	141900	822695500	25600	25600	25600	25600	160
381	20231006	141800	818599500	25600	25600	25600	25600	100
382	20231006	141700	816039500	25600	25600	25600	25600	0
383	20231006	141600	816039500	25600	25600	25600	25600	0
384	20231006	141500	816039500	25600	25600	25600	25600	0
385	20231006	141400	816039500	25600	25600	25600	25600	0
386	20231006	141300	816039500	25600	25600	25600	25600	0
387	20231006	141200	816039500	25600	25600	25600	25600	0
388	20231006	141100	816039500	25600	25600	25600	25600	0
389	20231006	141000	816039500	25600	25600	25600	25600	0
390	20231006	140900	816039500	25600	25600	25600	25600	0
391	20231006	140800	816039500	25600	25600	25600	25600	0
392	20231006	140700	816039500	25600	25600	25600	25600	0
393	20231006	140600	816039500	25600	25600	25600	25600	0
394	20231006	140500	816039500	25600	25600	25600	25600	0
395	20231006	140400	816039500	25600	25600	25600	25600	0
396	20231006	140300	816039500	25600	25600	25600	25600	105
397	20231006	140200	813351500	25600	25600	25600	25600	0
398	20231006	140100	813351500	25600	25600	25600	25600	4
399	20231006	140000	813249100	25550	25550	25550	25550	0
400	20231006	135900	813249100	25550	25550	25550	25550	0
401	20231006	135800	813249100	25550	25550	25550	25550	0
402	20231006	135700	813249100	25550	25550	25550	25550	5
403	20231006	135600	813121350	25550	25550	25550	25550	5
404	20231006	135500	812993600	25550	25550	25550	25550	0
405	20231006	135400	812993600	25550	25550	25550	25550	0
406	20231006	135300	812993600	25550	25550	25550	25550	0
407	20231006	135200	812993600	25550	25550	25550	25550	0
408	20231006	135100	812993600	25550	25550	25550	25550	163
409	20231006	135000	808828950	25550	25550	25550	25550	318
410	20231006	134900	800704050	25550	25600	25600	25550	6
411	20231006	134800	800550700	25600	25600	25600	25600	0
412	20231006	134700	800550700	25600	25600	25600	25600	0
413	20231006	134600	800550700	25600	25600	25600	25600	0
414	20231006	134500	800550700	25600	25600	25600	25600	0
415	20231006	134400	800550700	25600	25600	25600	25600	0
416	20231006	134300	800550700	25600	25600	25600	25600	0
417	20231006	134200	800550700	25600	25600	25600	25600	0
418	20231006	134100	800550700	25600	25600	25600	25600	0
419	20231006	134000	800550700	25600	25600	25600	25600	2
420	20231006	133900	800499500	25600	25600	25600	25600	578
421	20231006	133800	785702700	25650	25650	25650	25650	371
422	20231006	133700	776186550	25650	25650	25650	25650	0
423	20231006	133600	776186550	25650	25650	25650	25650	0
424	20231006	133500	776186550	25650	25650	25650	25650	0
425	20231006	133400	776186550	25650	25700	25700	25650	66
426	20231006	133300	774490800	25700	25700	25700	25700	0
427	20231006	133200	774490800	25700	25700	25700	25700	0
428	20231006	133100	774490800	25700	25700	25700	25700	0
429	20231006	133000	774490800	25700	25700	25700	25700	0
430	20231006	132900	774490800	25700	25700	25700	25700	2
431	20231006	132800	774439400	25650	25650	25650	25650	0
432	20231006	132700	774439400	25650	25650	25650	25650	0
433	20231006	132600	774439400	25650	25650	25650	25650	0
434	20231006	132500	774439400	25650	25650	25650	25600	276
435	20231006	132400	767362950	25700	25700	25700	25700	3
436	20231006	132300	767285850	25700	25700	25700	25700	0
437	20231006	132200	767285850	25700	25700	25700	25700	0
438	20231006	132100	767285850	25700	25700	25700	25700	0
439	20231006	132000	767285850	25700	25700	25700	25700	0
440	20231006	131900	767285850	25700	25700	25700	25700	0
441	20231006	131800	767285850	25700	25700	25700	25700	0
442	20231006	131700	767285850	25700	25700	25700	25700	0
443	20231006	131600	767285850	25700	25700	25700	25700	0
444	20231006	131500	767285850	25700	25700	25700	25700	0
445	20231006	131400	767285850	25700	25700	25700	25700	1
446	20231006	131300	767260150	25700	25700	25700	25700	0
447	20231006	131200	767260150	25700	25700	25700	25700	0
448	20231006	131100	767260150	25700	25700	25700	25700	0
449	20231006	131000	767260150	25700	25700	25700	25700	0
450	20231006	130900	767260150	25700	25700	25700	25700	0
451	20231006	130800	767260150	25700	25700	25700	25700	0
452	20231006	130700	767260150	25700	25700	25700	25700	0
453	20231006	130600	767260150	25700	25700	25700	25700	6
454	20231006	130500	767105950	25650	25650	25650	25650	0
455	20231006	130400	767105950	25650	25650	25650	25650	0
456	20231006	130300	767105950	25650	25650	25650	25650	0
457	20231006	130200	767105950	25650	25650	25650	25650	0
458	20231006	130100	767105950	25650	25650	25650	25650	365
459	20231006	130000	757743700	25650	25700	25700	25650	733
460	20231006	125900	738910600	25750	25750	25750	25750	0
461	20231006	125800	738910600	25750	25750	25750	25750	0
462	20231006	125700	738910600	25750	25750	25750	25750	208
463	20231006	125600	733554600	25800	25800	25800	25800	0
464	20231006	125500	733554600	25800	25800	25800	25800	0
465	20231006	125400	733554600	25800	25800	25800	25800	29
466	20231006	125300	732806400	25850	25850	25850	25850	0
467	20231006	125200	732806400	25850	25850	25850	25850	38
468	20231006	125100	731824100	25800	25800	25800	25800	107
469	20231006	125000	729063500	25850	25850	25850	25850	0
470	20231006	124900	729063500	25850	25850	25850	25850	103
471	20231006	124800	726400950	25850	25850	25850	25850	0
472	20231006	124700	726400950	25850	25850	25850	25850	0
473	20231006	124600	726400950	25850	25850	25850	25850	40
474	20231006	124500	725366950	25850	25850	25850	25850	0
475	20231006	124400	725366950	25850	25850	25850	25850	0
476	20231006	124300	725366950	25850	25850	25850	25850	0
477	20231006	124200	725366950	25850	25850	25850	25850	5
478	20231006	124100	725237700	25850	25850	25850	25850	178
479	20231006	124000	720636400	25800	25800	25800	25800	0
480	20231006	123900	720636400	25800	25800	25800	25800	284
481	20231006	123800	713309200	25750	25750	25750	25750	0
482	20231006	123700	713309200	25750	25750	25750	25750	0
483	20231006	123600	713309200	25750	25750	25750	25750	0
484	20231006	123500	713309200	25750	25750	25750	25750	0
485	20231006	123400	713309200	25750	25750	25750	25750	0
486	20231006	123300	713309200	25750	25800	25800	25750	53
487	20231006	123200	711943950	25800	25800	25800	25800	233
488	20231006	123100	705932550	25850	25850	25850	25850	121
489	20231006	123000	702804700	25900	25900	25900	25900	1
490	20231006	122900	702778800	25850	25900	25900	25850	86
491	20231006	122800	700552900	25950	25950	25950	25950	36
492	20231006	122700	699618700	25950	25950	25950	25950	21
493	20231006	122600	699073750	25950	25950	25950	25950	1
494	20231006	122500	699047800	25900	25900	25900	25900	4
495	20231006	122400	698944200	25900	25900	25900	25900	0
496	20231006	122300	698944200	25900	25900	25900	25900	0
497	20231006	122200	698944200	25900	25900	25900	25900	0
498	20231006	122100	698944200	25900	25950	25950	25900	382
499	20231006	122000	689033900	26000	26000	26000	26000	0
500	20231006	121900	689033900	26000	26000	26000	26000	60
501	20231006	121800	687473900	26000	26000	26000	26000	0
502	20231006	121700	687473900	26000	26000	26000	26000	0
503	20231006	121600	687473900	26000	26000	26000	26000	52
504	20231006	121500	686121900	26000	26000	26000	26000	0
505	20231006	121400	686121900	26000	26000	26000	26000	0
506	20231006	121300	686121900	26000	26000	26000	26000	0
507	20231006	121200	686121900	26000	26000	26000	26000	0
508	20231006	121100	686121900	26000	26100	26100	26000	137
509	20231006	121000	682559700	26050	26050	26050	26050	0
510	20231006	120900	682559700	26050	26050	26050	26050	0
511	20231006	120800	682559700	26050	26050	26050	26050	51
512	20231006	120700	681231150	26100	26100	26100	26100	0
513	20231006	120600	681231150	26100	26100	26100	26100	0
514	20231006	120500	681231150	26100	26100	26100	26100	0
515	20231006	120400	681231150	26100	26100	26100	26100	0
516	20231006	120300	681231150	26100	26100	26100	26100	0
517	20231006	120200	681231150	26100	26100	26100	26100	0
518	20231006	120100	681231150	26100	26100	26100	26100	0
519	20231006	120000	681231150	26100	26050	26100	26050	398
520	20231006	115900	670848050	26050	26050	26050	26050	93
521	20231006	115800	668425400	26050	26050	26050	26050	0
522	20231006	115700	668425400	26050	26050	26050	26050	97
523	20231006	115600	665898550	26050	26050	26050	26050	170
524	20231006	115500	661470050	26050	26050	26050	26050	1
525	20231006	115400	661444000	26050	26050	26050	26050	2
526	20231006	115300	661391900	26050	26050	26050	26050	125
527	20231006	115200	658135650	26050	26100	26100	26050	113
528	20231006	115100	655187800	26100	26100	26100	26100	0
529	20231006	115000	655187800	26100	26150	26150	26100	519
530	20231006	114900	641641150	26200	26200	26200	26200	95
531	20231006	114800	639152150	26200	26200	26200	26200	0
532	20231006	114700	639152150	26200	26200	26200	26200	85
533	20231006	114600	636925150	26150	26150	26150	26150	0
534	20231006	114500	636925150	26150	26150	26150	26150	177
535	20231006	114400	632296600	26050	26100	26100	26050	78
536	20231006	114300	630261650	26150	26150	26150	26150	0
537	20231006	114200	630261650	26150	26150	26150	26150	85
538	20231006	114100	628038900	26150	26100	26150	26100	92
539	20231006	114000	625633500	26150	26150	26150	26150	0
540	20231006	113900	625633500	26150	26100	26150	26100	80
541	20231006	113800	623543000	26100	26100	26100	26100	79
542	20231006	113700	621481100	26100	26100	26100	26100	86
543	20231006	113600	619236500	26100	26100	26100	26100	85
544	20231006	113500	617018000	26050	26050	26050	26050	0
545	20231006	113400	617018000	26050	26050	26050	26050	51
546	20231006	113300	615689450	26050	26100	26100	26050	94
547	20231006	113200	613236500	26100	26100	26100	26100	8
548	20231006	113100	613027700	26050	26050	26050	26050	88
549	20231006	113000	610735300	26050	26050	26050	26050	85
550	20231006	112900	608521050	26000	26000	26000	26000	200
551	20231006	112800	603321050	26000	26000	26000	26000	84
552	20231006	112700	601137050	26000	26000	26000	26000	85
553	20231006	112600	598927050	25950	26000	26000	25950	800
554	20231006	112500	578166500	26000	26000	26050	26000	395
555	20231006	112400	567892250	26000	26000	26000	26000	2
556	20231006	112300	567840250	26050	26050	26050	26050	129
557	20231006	112200	564479800	26100	26100	26100	26100	85
558	20231006	112100	562261300	26100	26100	26100	26100	1
559	20231006	112000	562235200	26100	26050	26100	26050	88
560	20231006	111900	559938550	26100	26050	26100	26050	172
561	20231006	111800	555456900	26000	26050	26050	26000	120
562	20231006	111700	552335900	26000	26000	26000	26000	0
563	20231006	111600	552335900	26000	26000	26000	26000	111
564	20231006	111500	549449900	26050	26000	26050	26000	147
565	20231006	111400	545623650	26000	26000	26000	26000	116
566	20231006	111300	542607650	25950	25950	25950	25950	0
567	20231006	111200	542607650	25950	25950	25950	25950	183
568	20231006	111100	537858800	25900	25900	25900	25900	0
569	20231006	111000	537858800	25900	25900	25900	25900	85
570	20231006	110900	535657300	25950	25950	25950	25950	238
571	20231006	110800	529481200	25950	26000	26000	25950	261
572	20231006	110700	522704000	26000	26100	26100	26000	526
573	20231006	110600	509008650	26150	26150	26150	26150	211
574	20231006	110500	503491000	26100	26100	26150	26100	110
575	20231006	110400	500617600	26150	26150	26150	26150	149
576	20231006	110300	496721250	26150	26150	26150	26150	85
577	20231006	110200	494498500	26100	26100	26100	26100	248
578	20231006	110100	488025700	26100	26100	26100	26100	154
579	20231006	110000	484006300	26100	26100	26100	26100	85
580	20231006	105900	481787800	26050	26050	26050	26050	33
581	20231006	105800	480928150	26050	26050	26050	26050	85
582	20231006	105700	478713900	26050	26000	26050	26000	99
583	20231006	105600	476139500	26000	26000	26000	26000	60
584	20231006	105500	474579500	26000	26000	26000	26000	66
585	20231006	105400	472863500	26000	26000	26000	26000	6
586	20231006	105300	472707500	26000	26000	26000	26000	84
587	20231006	105200	470523500	25950	25950	25950	25950	185
588	20231006	105100	465722750	26000	26000	26000	26000	56
589	20231006	105000	464266750	25950	25950	25950	25950	91
590	20231006	104900	461905300	25950	25950	25950	25950	103
591	20231006	104800	459232450	25900	25900	25900	25900	0
592	20231006	104700	459232450	25900	25900	25900	25900	0
593	20231006	104600	459232450	25900	25900	25900	25900	85
594	20231006	104500	457030950	25900	25950	25950	25850	243
595	20231006	104400	450742150	25950	25950	25950	25950	85
596	20231006	104300	448536400	25950	25950	25950	25950	31
597	20231006	104200	447731950	25950	25950	25950	25900	171
598	20231006	104100	443295050	25900	25850	25900	25850	460
599	20231006	104000	431381600	25850	25850	25850	25850	10
600	20231006	103900	431123100	25850	25850	25850	25800	192
601	20231006	103800	426161900	25850	25850	25850	25850	56
602	20231006	103700	424714300	25850	25850	25850	25850	194
603	20231006	103600	419699400	25850	25800	25850	25800	131
604	20231006	103500	416314950	25800	25800	25850	25800	158
605	20231006	103400	412238400	25800	25800	25800	25800	52
606	20231006	103300	410896800	25850	25850	25850	25850	140
607	20231006	103200	407277800	25850	25850	25850	25850	10
608	20231006	103100	407019300	25850	25850	25850	25800	139
609	20231006	103000	403426700	25850	25900	25900	25850	250
610	20231006	102900	396959200	25900	25900	25900	25900	107
611	20231006	102800	394187900	25900	25900	25900	25900	117
612	20231006	102700	391157600	25900	25950	25950	25900	110
613	20231006	102600	388304350	25950	25950	25950	25950	175
614	20231006	102500	383763100	25950	25950	25950	25950	84
615	20231006	102400	381583300	25950	25950	25950	25950	85
616	20231006	102300	379377550	25900	26050	26050	25900	97
617	20231006	102200	376857650	26000	26000	26050	26000	145
618	20231006	102100	373087450	26050	26050	26150	26000	490
619	20231006	102000	360325400	26050	25950	26050	25950	285
620	20231006	101900	352923050	25950	25850	25950	25850	123
621	20231006	101800	349739200	25800	25900	25900	25800	1016
622	20231006	101700	323524050	25900	25900	25900	25900	68
623	20231006	101600	321762850	25900	25900	25900	25900	85
624	20231006	101500	319561350	25900	25950	25950	25900	139
625	20231006	101400	315956400	25900	25900	25900	25900	164
626	20231006	101300	311708800	25900	25950	25950	25900	90
627	20231006	101200	309373550	25900	25900	25900	25900	10
628	20231006	101100	309114550	25950	25950	25950	25950	148
629	20231006	101000	305273950	25950	25950	25950	25950	3
630	20231006	100900	305196100	25950	25900	25950	25900	150
631	20231006	100800	301303850	25900	25850	25900	25850	260
632	20231006	100700	294574850	25850	25850	25850	25850	0
633	20231006	100600	294574850	25850	25850	25900	25850	251
634	20231006	100500	288080250	25900	25900	25900	25900	0
635	20231006	100400	288080250	25900	25900	25900	25900	0
636	20231006	100300	288080250	25900	25900	25900	25900	85
637	20231006	100200	285878750	25900	25800	26000	25800	1203
638	20231006	100100	254707300	25850	25750	25850	25750	810
639	20231006	100000	233805250	25750	25750	25800	25750	885
640	20231006	095900	210995750	25750	25750	25750	25750	223
641	20231006	095800	205253500	25750	25700	25750	25700	452
642	20231006	095700	193629600	25700	25650	25750	25650	259
643	20231006	095600	186979650	25600	25600	25600	25600	10
644	20231006	095500	186723650	25600	25600	25600	25600	0
645	20231006	095400	186723650	25600	25600	25600	25600	187
646	20231006	095300	181936450	25550	25550	25550	25550	162
647	20231006	095200	177797350	25500	25500	25500	25500	151
648	20231006	095100	173946850	25500	25500	25500	25500	85
649	20231006	095000	171779350	25450	25450	25450	25450	33
650	20231006	094900	170939500	25450	25450	25450	25450	85
651	20231006	094800	168776250	25450	25450	25450	25450	85
652	20231006	094700	166613000	25450	25450	25450	25450	0
653	20231006	094600	166613000	25450	25350	25450	25350	251
654	20231006	094500	160230950	25350	25350	25350	25350	0
655	20231006	094400	160230950	25350	25350	25350	25350	133
656	20231006	094300	156859400	25350	25350	25350	25350	99
657	20231006	094200	154349750	25400	25400	25400	25400	102
658	20231006	094100	151758950	25450	25450	25450	25450	84
659	20231006	094000	149621150	25450	25450	25450	25450	105
660	20231006	093900	146948900	25450	25450	25450	25450	0
661	20231006	093800	146948900	25450	25450	25450	25450	85
662	20231006	093700	144785650	25400	25400	25400	25400	0
663	20231006	093600	144785650	25400	25400	25400	25400	0
664	20231006	093500	144785650	25400	25400	25450	25400	245
665	20231006	093400	138562000	25350	25350	25350	25350	15
666	20231006	093300	138181750	25350	25300	25350	25300	242
667	20231006	093200	132053050	25400	25250	25400	25250	2721
668	20231006	093100	63187300	25250	25200	25250	25200	249
669	20231006	093000	56902050	25200	25200	25200	25200	114
670	20231006	092900	54029250	25250	25250	25250	25250	86
671	20231006	092800	51857750	25300	25300	25300	25300	1
672	20231006	092700	51832450	25250	25250	25250	25200	185
673	20231006	092600	47161300	25250	25300	25300	25250	66
674	20231006	092500	45491550	25300	25300	25300	25300	20
675	20231006	092400	44985550	25300	25300	25300	25300	95
676	20231006	092300	42582050	25250	25250	25250	25250	0
677	20231006	092200	42582050	25250	25250	25250	25250	7
678	20231006	092100	42405300	25300	25300	25300	25300	0
679	20231006	092000	42405300	25300	25400	25400	25300	53
680	20231006	091900	41061850	25400	25400	25400	25400	2
681	20231006	091800	41011050	25400	25400	25400	25400	2
682	20231006	091700	40960250	25350	25350	25350	25350	9
683	20231006	091600	40732100	25300	25250	25300	25250	64
684	20231006	091500	39113600	25250	25250	25250	25250	4
685	20231006	091400	39012600	25250	25250	25250	25250	1
686	20231006	091300	38987350	25250	25250	25250	25250	0
687	20231006	091200	38987350	25250	25200	25250	25200	102
688	20231006	091100	36416850	25250	25250	25250	25250	0
689	20231006	091000	36416850	25250	25100	25250	25100	159
690	20231006	090900	32412550	25100	25000	25100	24950	177
691	20231006	090800	27988500	25000	25000	25000	25000	1
692	20231006	090700	27963500	25050	25200	25200	25050	133
693	20231006	090600	24620100	25200	25200	25250	25200	282
694	20231006	090500	17513550	25200	25200	25200	25200	0
695	20231006	090400	17513550	25200	25250	25250	25200	95
696	20231006	090300	15118600	25200	25200	25200	25200	7
697	20231006	090200	14942200	25200	25200	25200	25200	64
698	20231006	090100	13329400	25200	25200	25200	25200	2
699	20231006	090000	13279000	25000	24900	25000	24900	532