KissMeData/039840/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	191500	614379100	24000	24000	24000	24000	2170
3	20231025	191400	614379100	24000	24000	24000	24000	0
4	20231025	191300	614379100	24000	24000	24000	24000	0
5	20231025	191200	614379100	24000	24000	24000	24000	0
6	20231025	191100	614379100	24000	24000	24000	24000	0
7	20231025	191000	614379100	24000	24000	24000	24000	0
8	20231025	190900	614379100	24000	24000	24000	24000	0
9	20231025	190800	614379100	24000	24000	24000	24000	0
10	20231025	190700	614379100	24000	24000	24000	24000	0
11	20231025	190600	614379100	24000	24000	24000	24000	0
12	20231025	190500	614379100	24000	24000	24000	24000	0
13	20231025	190400	614379100	24000	24000	24000	24000	0
14	20231025	190300	614379100	24000	24000	24000	24000	0
15	20231025	190200	614379100	24000	24000	24000	24000	0
16	20231025	190100	614379100	24000	24000	24000	24000	0
17	20231025	190000	614379100	24000	24000	24000	24000	0
18	20231025	185900	614379100	24000	24000	24000	24000	0
19	20231025	185800	614379100	24000	24000	24000	24000	0
20	20231025	185700	614379100	24000	24000	24000	24000	0
21	20231025	185600	614379100	24000	24000	24000	24000	0
22	20231025	185500	614379100	24000	24000	24000	24000	0
23	20231025	185400	614379100	24000	24000	24000	24000	0
24	20231025	185300	614379100	24000	24000	24000	24000	0
25	20231025	185200	614379100	24000	24000	24000	24000	0
26	20231025	185100	614379100	24000	24000	24000	24000	0
27	20231025	185000	614379100	24000	24000	24000	24000	0
28	20231025	184900	614379100	24000	24000	24000	24000	0
29	20231025	184800	614379100	24000	24000	24000	24000	0
30	20231025	184700	614379100	24000	24000	24000	24000	0
31	20231025	184600	614379100	24000	24000	24000	24000	0
32	20231025	184500	614379100	24000	24000	24000	24000	2170
33	20231025	184400	614379100	24000	24000	24000	24000	0
34	20231025	184300	614379100	24000	24000	24000	24000	0
35	20231025	184200	614379100	24000	24000	24000	24000	0
36	20231025	184100	614379100	24000	24000	24000	24000	0
37	20231025	184000	614379100	24000	24000	24000	24000	0
38	20231025	183900	614379100	24000	24000	24000	24000	0
39	20231025	183800	614379100	24000	24000	24000	24000	0
40	20231025	183700	614379100	24000	24000	24000	24000	0
41	20231025	183600	614379100	24000	24000	24000	24000	0
42	20231025	183500	614379100	24000	24000	24000	24000	0
43	20231025	183400	614379100	24000	24000	24000	24000	0
44	20231025	183300	614379100	24000	24000	24000	24000	0
45	20231025	183200	614379100	24000	24000	24000	24000	0
46	20231025	183100	614379100	24000	24000	24000	24000	0
47	20231025	183000	614379100	24000	24000	24000	24000	0
48	20231025	182900	614379100	24000	24000	24000	24000	0
49	20231025	182800	614379100	24000	24000	24000	24000	0
50	20231025	182700	614379100	24000	24000	24000	24000	0
51	20231025	182600	614379100	24000	24000	24000	24000	0
52	20231025	182500	614379100	24000	24000	24000	24000	0
53	20231025	182400	614379100	24000	24000	24000	24000	0
54	20231025	182300	614379100	24000	24000	24000	24000	0
55	20231025	182200	614379100	24000	24000	24000	24000	0
56	20231025	182100	614379100	24000	24000	24000	24000	0
57	20231025	182000	614379100	24000	24000	24000	24000	0
58	20231025	181900	614379100	24000	24000	24000	24000	0
59	20231025	181800	614379100	24000	24000	24000	24000	0
60	20231025	181700	614379100	24000	24000	24000	24000	0
61	20231025	181600	614379100	24000	24000	24000	24000	0
62	20231025	181500	614379100	24000	24000	24000	24000	2170
63	20231025	181400	614379100	24000	24000	24000	24000	0
64	20231025	181300	614379100	24000	24000	24000	24000	0
65	20231025	181200	614379100	24000	24000	24000	24000	0
66	20231025	181100	614379100	24000	24000	24000	24000	0
67	20231025	181000	614379100	24000	24000	24000	24000	0
68	20231025	180900	614379100	24000	24000	24000	24000	0
69	20231025	180800	614379100	24000	24000	24000	24000	0
70	20231025	180700	614379100	24000	24000	24000	24000	0
71	20231025	180600	614379100	24000	24000	24000	24000	0
72	20231025	180500	614379100	24000	24000	24000	24000	0
73	20231025	180400	614379100	24000	24000	24000	24000	0
74	20231025	180300	614379100	24000	24000	24000	24000	0
75	20231025	180200	614379100	24000	24000	24000	24000	0
76	20231025	180100	614379100	24000	24000	24000	24000	0
77	20231025	180000	614379100	24000	24000	24000	24000	0
78	20231025	175900	614379100	24000	24000	24000	24000	0
79	20231025	175800	614379100	24000	24000	24000	24000	0
80	20231025	175700	614379100	24000	24000	24000	24000	0
81	20231025	175600	614379100	24000	24000	24000	24000	0
82	20231025	175500	614379100	24000	24000	24000	24000	0
83	20231025	175400	614379100	24000	24000	24000	24000	0
84	20231025	175300	614379100	24000	24000	24000	24000	0
85	20231025	175200	614379100	24000	24000	24000	24000	0
86	20231025	175100	614379100	24000	24000	24000	24000	0
87	20231025	175000	614379100	24000	24000	24000	24000	0
88	20231025	174900	614379100	24000	24000	24000	24000	0
89	20231025	174800	614379100	24000	24000	24000	24000	0
90	20231025	174700	614379100	24000	24000	24000	24000	0
91	20231025	174600	614379100	24000	24000	24000	24000	0
92	20231025	174500	614379100	24000	24000	24000	24000	2170
93	20231025	174400	614379100	24000	24000	24000	24000	0
94	20231025	174300	614379100	24000	24000	24000	24000	0
95	20231025	174200	614379100	24000	24000	24000	24000	0
96	20231025	174100	614379100	24000	24000	24000	24000	0
97	20231025	174000	614379100	24000	24000	24000	24000	0
98	20231025	173900	614379100	24000	24000	24000	24000	0
99	20231025	173800	614379100	24000	24000	24000	24000	0
100	20231025	173700	614379100	24000	24000	24000	24000	0
101	20231025	173600	614379100	24000	24000	24000	24000	0
102	20231025	173500	614379100	24000	24000	24000	24000	0
103	20231025	173400	614379100	24000	24000	24000	24000	0
104	20231025	173300	614379100	24000	24000	24000	24000	0
105	20231025	173200	614379100	24000	24000	24000	24000	0
106	20231025	173100	614379100	24000	24000	24000	24000	0
107	20231025	173000	614379100	24000	24000	24000	24000	0
108	20231025	172900	614379100	24000	24000	24000	24000	0
109	20231025	172800	614379100	24000	24000	24000	24000	0
110	20231025	172700	614379100	24000	24000	24000	24000	0
111	20231025	172600	614379100	24000	24000	24000	24000	0
112	20231025	172500	614379100	24000	24000	24000	24000	0
113	20231025	172400	614379100	24000	24000	24000	24000	0
114	20231025	172300	614379100	24000	24000	24000	24000	0
115	20231025	172200	614379100	24000	24000	24000	24000	0
116	20231025	172100	614379100	24000	24000	24000	24000	0
117	20231025	172000	614379100	24000	24000	24000	24000	0
118	20231025	171900	614379100	24000	24000	24000	24000	0
119	20231025	171800	614379100	24000	24000	24000	24000	0
120	20231025	171700	614379100	24000	24000	24000	24000	0
121	20231025	171600	614379100	24000	24000	24000	24000	0
122	20231025	171500	614379100	24000	24000	24000	24000	2170
123	20231025	171400	614379100	24000	24000	24000	24000	0
124	20231025	171300	614379100	24000	24000	24000	24000	0
125	20231025	171200	614379100	24000	24000	24000	24000	0
126	20231025	171100	614379100	24000	24000	24000	24000	0
127	20231025	171000	614379100	24000	24000	24000	24000	0
128	20231025	170900	614379100	24000	24000	24000	24000	0
129	20231025	170800	614379100	24000	24000	24000	24000	0
130	20231025	170700	614379100	24000	24000	24000	24000	0
131	20231025	170600	614379100	24000	24000	24000	24000	0
132	20231025	170500	614379100	24000	24000	24000	24000	0
133	20231025	170400	614379100	24000	24000	24000	24000	0
134	20231025	170300	614379100	24000	24000	24000	24000	0
135	20231025	170200	614379100	24000	24000	24000	24000	0
136	20231025	170100	614379100	24000	24000	24000	24000	0
137	20231025	170000	614379100	24000	24000	24000	24000	0
138	20231025	165900	614379100	24000	24000	24000	24000	0
139	20231025	165800	614379100	24000	24000	24000	24000	0
140	20231025	165700	614379100	24000	24000	24000	24000	0
141	20231025	165600	614379100	24000	24000	24000	24000	0
142	20231025	165500	614379100	24000	24000	24000	24000	0
143	20231025	165400	614379100	24000	24000	24000	24000	0
144	20231025	165300	614379100	24000	24000	24000	24000	0
145	20231025	165200	614379100	24000	24000	24000	24000	0
146	20231025	165100	614379100	24000	24000	24000	24000	0
147	20231025	165000	614379100	24000	24000	24000	24000	0
148	20231025	164900	614379100	24000	24000	24000	24000	0
149	20231025	164800	614379100	24000	24000	24000	24000	0
150	20231025	164700	614379100	24000	24000	24000	24000	0
151	20231025	164600	614379100	24000	24000	24000	24000	0
152	20231025	164500	614379100	24000	24000	24000	24000	2170
153	20231025	164400	614379100	24000	24000	24000	24000	0
154	20231025	164300	614379100	24000	24000	24000	24000	0
155	20231025	164200	614379100	24000	24000	24000	24000	0
156	20231025	164100	614379100	24000	24000	24000	24000	0
157	20231025	164000	614379100	24000	24000	24000	24000	0
158	20231025	163900	614379100	24000	24000	24000	24000	0
159	20231025	163800	614379100	24000	24000	24000	24000	0
160	20231025	163700	614379100	24000	24000	24000	24000	0
161	20231025	163600	614379100	24000	24000	24000	24000	0
162	20231025	163500	614379100	24000	24000	24000	24000	0
163	20231025	163400	614379100	24000	24000	24000	24000	0
164	20231025	163300	614379100	24000	24000	24000	24000	0
165	20231025	163200	614379100	24000	24000	24000	24000	0
166	20231025	163100	614379100	24000	24000	24000	24000	0
167	20231025	163000	614379100	24000	24000	24000	24000	0
168	20231025	162900	614379100	24000	24000	24000	24000	0
169	20231025	162800	614379100	24000	24000	24000	24000	0
170	20231025	162700	614379100	24000	24000	24000	24000	0
171	20231025	162600	614379100	24000	24000	24000	24000	0
172	20231025	162500	614379100	24000	24000	24000	24000	0
173	20231025	162400	614379100	24000	24000	24000	24000	0
174	20231025	162300	614379100	24000	24000	24000	24000	0
175	20231025	162200	614379100	24000	24000	24000	24000	0
176	20231025	162100	614379100	24000	24000	24000	24000	0
177	20231025	162000	614379100	24000	24000	24000	24000	0
178	20231025	161900	614379100	24000	24000	24000	24000	0
179	20231025	161800	614379100	24000	24000	24000	24000	0
180	20231025	161700	614379100	24000	24000	24000	24000	0
181	20231025	161600	614379100	24000	24000	24000	24000	0
182	20231025	161500	614379100	24000	24000	24000	24000	2170
183	20231025	161400	614379100	24000	24000	24000	24000	0
184	20231025	161300	614379100	24000	24000	24000	24000	0
185	20231025	161200	614379100	24000	24000	24000	24000	0
186	20231025	161100	614379100	24000	24000	24000	24000	0
187	20231025	161000	614379100	24000	24000	24000	24000	0
188	20231025	160900	614379100	24000	24000	24000	24000	0
189	20231025	160800	614379100	24000	24000	24000	24000	0
190	20231025	160700	614379100	24000	24000	24000	24000	0
191	20231025	160600	614379100	24000	24000	24000	24000	0
192	20231025	160500	614379100	24000	24000	24000	24000	0
193	20231025	160400	614379100	24000	24000	24000	24000	0
194	20231025	160300	614379100	24000	24000	24000	24000	0
195	20231025	160200	614379100	24000	24000	24000	24000	0
196	20231025	160100	614379100	24000	24000	24000	24000	0
197	20231025	160000	614379100	24000	24000	24000	24000	0
198	20231025	155900	614379100	24000	24000	24000	24000	0
199	20231025	155800	614379100	24000	24000	24000	24000	0
200	20231025	155700	614379100	24000	24000	24000	24000	0
201	20231025	155600	614379100	24000	24000	24000	24000	0
202	20231025	155500	614379100	24000	24000	24000	24000	0
203	20231025	155400	614379100	24000	24000	24000	24000	0
204	20231025	155300	614379100	24000	24000	24000	24000	0
205	20231025	155200	614379100	24000	24000	24000	24000	0
206	20231025	155100	614379100	24000	24000	24000	24000	0
207	20231025	155000	614379100	24000	24000	24000	24000	0
208	20231025	154900	614379100	24000	24000	24000	24000	0
209	20231025	154800	614379100	24000	24000	24000	24000	0
210	20231025	154700	614379100	24000	24000	24000	24000	0
211	20231025	154600	614379100	24000	24000	24000	24000	0
212	20231025	154500	614379100	24000	24000	24000	24000	2170
213	20231025	154400	614379100	24000	24000	24000	24000	0
214	20231025	154300	614379100	24000	24000	24000	24000	0
215	20231025	154200	614379100	24000	24000	24000	24000	0
216	20231025	154100	614379100	24000	24000	24000	24000	0
217	20231025	154000	614379100	24000	24000	24000	24000	0
218	20231025	153900	614379100	24000	24000	24000	24000	0
219	20231025	153800	614379100	24000	24000	24000	24000	0
220	20231025	153700	614379100	24000	24000	24000	24000	0
221	20231025	153600	614379100	24000	24000	24000	24000	0
222	20231025	153500	614379100	24000	24000	24000	24000	0
223	20231025	153400	614379100	24000	24000	24000	24000	0
224	20231025	153300	614379100	24000	24000	24000	24000	0
225	20231025	153200	614379100	24000	24000	24000	24000	0
226	20231025	153100	614379100	24000	24000	24000	24000	0
227	20231025	153000	614379100	24000	24000	24000	24000	2170
228	20231025	152900	562299100	24100	24100	24100	24100	0
229	20231025	152800	562299100	24100	24100	24100	24100	0
230	20231025	152700	562299100	24100	24100	24100	24100	0
231	20231025	152600	562299100	24100	24100	24100	24100	0
232	20231025	152500	562299100	24100	24100	24100	24100	0
233	20231025	152400	562299100	24100	24100	24100	24100	0
234	20231025	152300	562299100	24100	24100	24100	24100	0
235	20231025	152200	562299100	24100	24100	24100	24100	0
236	20231025	152100	562299100	24100	24100	24100	24100	0
237	20231025	152000	562299100	24100	24100	24100	24100	0
238	20231025	151900	562299100	24100	24200	24200	24100	132
239	20231025	151800	559115700	24200	24100	24200	24100	38
240	20231025	151700	558197100	24200	24150	24200	24150	51
241	20231025	151600	556963400	24200	24150	24200	24100	27
242	20231025	151500	556310800	24200	24150	24200	24150	46
243	20231025	151400	555199850	24150	24150	24200	24150	38
244	20231025	151300	554281350	24150	24100	24150	24100	203
245	20231025	151200	549381650	24100	24000	24100	24000	317
246	20231025	151100	541758100	24000	24050	24050	24000	61
247	20231025	151000	540291500	24000	24000	24000	24000	18
248	20231025	150900	539859500	24000	24050	24050	24000	18
249	20231025	150800	539426850	24000	24000	24050	24000	18
250	20231025	150700	538994800	24050	24000	24050	24000	425
251	20231025	150600	528794750	24050	24050	24050	24050	0
252	20231025	150500	528794750	24050	24050	24050	24050	50
253	20231025	150400	527592250	24050	24050	24050	24000	289
254	20231025	150300	520642150	24050	24050	24050	24050	0
255	20231025	150200	520642150	24050	24050	24050	24050	0
256	20231025	150100	520642150	24050	24050	24050	24050	0
257	20231025	150000	520642150	24050	24100	24100	24050	6
258	20231025	145900	520497800	24000	24050	24050	24000	352
259	20231025	145800	512032700	24050	24050	24050	24050	42
260	20231025	145700	511022600	24050	24050	24050	24050	0
261	20231025	145600	511022600	24050	24050	24050	24050	7
262	20231025	145500	510854250	24050	24050	24050	24050	15
263	20231025	145400	510493500	24100	24050	24100	24050	41
264	20231025	145300	509506450	24100	24050	24100	24050	23
265	20231025	145200	508953200	24050	24050	24050	24050	22
266	20231025	145100	508424100	24100	24050	24100	24050	35
267	20231025	145000	507581550	24050	24050	24100	24050	95
268	20231025	144900	505295600	24050	24050	24050	24050	31
269	20231025	144800	504550050	24050	24050	24100	24050	56
270	20231025	144700	503202150	24050	24050	24050	24050	21
271	20231025	144600	502697100	24050	24050	24050	24050	21
272	20231025	144500	502192050	24050	24050	24150	24050	46
273	20231025	144400	501084250	24050	24050	24050	24050	31
274	20231025	144300	500338700	24050	24050	24050	24050	36
275	20231025	144200	499472900	24100	24050	24100	24050	23
276	20231025	144100	498918950	24050	24050	24050	24050	21
277	20231025	144000	498413900	24050	24050	24050	24050	22
278	20231025	143900	497884800	24050	24100	24100	24050	57
279	20231025	143800	496511800	24050	24050	24050	24050	31
280	20231025	143700	495766250	24050	24050	24050	24050	62
281	20231025	143600	494275150	24050	24050	24050	24050	29
282	20231025	143500	493577700	24050	24050	24050	24050	35
283	20231025	143400	492735950	24050	24050	24050	24050	31
284	20231025	143300	491990400	24050	24050	24050	24050	36
285	20231025	143200	491124600	24050	24050	24050	24050	48
286	20231025	143100	489970200	24050	24100	24100	24050	86
287	20231025	143000	487901300	24100	24100	24150	24100	84
288	20231025	142900	485876000	24100	24100	24100	24100	21
289	20231025	142800	485369900	24100	24100	24100	24100	21
290	20231025	142700	484863800	24100	24100	24200	24100	29
291	20231025	142600	484163400	24100	24100	24100	24100	27
292	20231025	142500	483512700	24100	24100	24100	24100	21
293	20231025	142400	483006600	24100	24200	24200	24100	29
294	20231025	142300	482306200	24200	24200	24200	24200	0
295	20231025	142200	482306200	24200	24200	24200	24200	2
296	20231025	142100	482257800	24150	24150	24150	24150	0
297	20231025	142000	482257800	24150	24100	24150	24100	111
298	20231025	141900	479577900	24100	24100	24100	24100	14
299	20231025	141800	479240500	24100	24100	24100	24100	20
300	20231025	141700	478758500	24100	24100	24100	24100	21
301	20231025	141600	478252400	24100	24100	24100	24100	22
302	20231025	141500	477722200	24100	24100	24200	24100	37
303	20231025	141400	476828900	24050	24050	24050	24050	7
304	20231025	141300	476660550	24050	24050	24050	24050	14
305	20231025	141200	476323850	24150	24150	24150	24150	17
306	20231025	141100	475913300	24050	24050	24050	24050	7
307	20231025	141000	475744950	24050	24050	24050	24050	7
308	20231025	140900	475576600	24050	24050	24050	24050	0
309	20231025	140800	475576600	24050	24050	24050	24050	7
310	20231025	140700	475408250	24100	24050	24100	24050	271
311	20231025	140600	468877500	24050	24050	24050	24050	21
312	20231025	140500	468372450	24050	24050	24050	24050	15
313	20231025	140400	468011700	24050	24050	24050	24050	15
314	20231025	140300	467650950	24050	24050	24050	24050	7
315	20231025	140200	467482600	24050	24100	24100	24050	69
316	20231025	140100	465822850	24100	24100	24100	24100	17
317	20231025	140000	465413150	24050	24050	24050	24050	7
318	20231025	135900	465244800	24050	24100	24100	24050	29
319	20231025	135800	464546600	24050	24050	24050	24050	8
320	20231025	135700	464354200	24050	24050	24050	24050	67
321	20231025	135600	462742850	24050	24050	24050	24050	221
322	20231025	135500	457427800	24050	24050	24100	24050	32
323	20231025	135400	456657350	24050	24050	24050	24050	21
324	20231025	135300	456152300	24050	24050	24050	24050	14
325	20231025	135200	455815600	24050	24050	24050	24050	14
326	20231025	135100	455478900	24100	24050	24100	24050	56
327	20231025	135000	454131050	24050	24050	24050	24050	21
328	20231025	134900	453626000	24050	24050	24050	24050	14
329	20231025	134800	453289300	24050	24100	24100	24050	38
330	20231025	134700	452374550	24050	24050	24050	24050	21
331	20231025	134600	451869500	24050	24050	24050	24050	7
332	20231025	134500	451701150	24050	24050	24050	24050	5
333	20231025	134400	451580900	24050	24050	24050	24050	14
334	20231025	134300	451244200	24050	24050	24050	24050	106
335	20231025	134200	448694900	24050	24050	24050	24050	1
336	20231025	134100	448670850	24100	24050	24100	24050	83
337	20231025	134000	446670900	24050	24100	24150	24050	167
338	20231025	133900	442646300	24100	24100	24100	24100	14
339	20231025	133800	442308900	24200	24200	24200	24200	17
340	20231025	133700	441897500	24100	24100	24100	24100	0
341	20231025	133600	441897500	24100	24100	24100	24100	0
342	20231025	133500	441897500	24100	24200	24200	24100	75
343	20231025	133400	440085150	24200	24200	24200	24200	1
344	20231025	133300	440060950	24200	24200	24200	24200	0
345	20231025	133200	440060950	24200	24200	24200	24200	0
346	20231025	133100	440060950	24200	24200	24200	24200	17
347	20231025	133000	439649550	24150	24150	24150	24150	195
348	20231025	132900	434940300	24100	24100	24100	24100	0
349	20231025	132800	434940300	24100	24100	24100	24100	1
350	20231025	132700	434916200	24150	24100	24150	24100	166
351	20231025	132600	430914750	24050	24050	24050	24050	0
352	20231025	132500	430914750	24050	24050	24050	24050	0
353	20231025	132400	430914750	24050	24050	24100	24050	84
354	20231025	132300	428893450	24050	24050	24050	24050	0
355	20231025	132200	428893450	24050	24050	24050	24050	1
356	20231025	132100	428869400	24100	24100	24100	24100	0
357	20231025	132000	428869400	24100	24100	24100	24100	16
358	20231025	131900	428483800	24100	24100	24100	24100	0
359	20231025	131800	428483800	24100	24100	24100	24100	29
360	20231025	131700	427784900	24050	24050	24050	24050	0
361	20231025	131600	427784900	24050	24050	24050	24050	52
362	20231025	131500	426534300	24050	24050	24050	24050	104
363	20231025	131400	424033100	24100	24100	24100	24100	26
364	20231025	131300	423406500	24050	24050	24050	24050	20
365	20231025	131200	422925500	24050	24000	24050	24000	14
366	20231025	131100	422589000	24000	24000	24000	24000	12
367	20231025	131000	422301000	24050	24050	24050	24050	0
368	20231025	130900	422301000	24050	24050	24050	24050	0
369	20231025	130800	422301000	24050	24050	24050	24050	0
370	20231025	130700	422301000	24050	24050	24100	24000	291
371	20231025	130600	415301650	24100	24050	24100	24050	5
372	20231025	130500	415181200	24100	24100	24100	24050	332
373	20231025	130400	407180500	24100	24100	24100	24100	151
374	20231025	130300	403541400	24150	24150	24150	24150	15
375	20231025	130200	403179150	24150	24150	24150	24150	0
376	20231025	130100	403179150	24150	24150	24150	24150	0
377	20231025	130000	403179150	24150	24150	24150	24150	0
378	20231025	125900	403179150	24150	24100	24150	24100	17
379	20231025	125800	402768650	24100	24100	24100	24100	0
380	20231025	125700	402768650	24100	24100	24100	24100	0
381	20231025	125600	402768650	24100	24100	24100	24100	103
382	20231025	125500	400286350	24100	24100	24100	24100	37
383	20231025	125400	399394650	24050	24050	24050	24050	0
384	20231025	125300	399394650	24050	24050	24050	24050	0
385	20231025	125200	399394650	24050	24050	24050	24050	1
386	20231025	125100	399370600	24100	24050	24100	24050	36
387	20231025	125000	398504000	24100	24100	24100	24100	1
388	20231025	124900	398479900	24100	24100	24100	24100	0
389	20231025	124800	398479900	24100	24100	24100	24100	0
390	20231025	124700	398479900	24100	24050	24100	24050	17
391	20231025	124600	398070250	24050	24050	24050	24050	0
392	20231025	124500	398070250	24050	24050	24050	24050	0
393	20231025	124400	398070250	24050	24050	24050	24050	0
394	20231025	124300	398070250	24050	24050	24050	24050	3
395	20231025	124200	397998100	24100	24100	24100	24100	3
396	20231025	124100	397925800	24100	24100	24100	24100	3
397	20231025	124000	397853500	24050	24050	24050	24050	1
398	20231025	123900	397829450	24050	24050	24050	24050	122
399	20231025	123800	394895350	24100	24100	24100	24100	15
400	20231025	123700	394533850	24050	24050	24050	24050	0
401	20231025	123600	394533850	24050	24050	24050	24050	1
402	20231025	123500	394509800	24100	24100	24100	24100	0
403	20231025	123400	394509800	24100	24100	24100	24100	15
404	20231025	123300	394148300	24100	24100	24100	24100	0
405	20231025	123200	394148300	24100	24100	24100	24100	10
406	20231025	123100	393907300	24100	24100	24100	24100	39
407	20231025	123000	392967400	24100	24050	24100	24050	21
408	20231025	122900	392461350	24100	24100	24100	24100	0
409	20231025	122800	392461350	24100	24100	24100	24100	0
410	20231025	122700	392461350	24100	24100	24100	24100	0
411	20231025	122600	392461350	24100	24100	24100	24100	19
412	20231025	122500	392003450	24150	24150	24150	24150	0
413	20231025	122400	392003450	24150	24150	24150	24150	0
414	20231025	122300	392003450	24150	24150	24150	24150	0
415	20231025	122200	392003450	24150	24150	24150	24150	17
416	20231025	122100	391592900	24000	24150	24150	24000	677
417	20231025	122000	375248600	24000	24100	24150	24000	995
418	20231025	121900	351238300	24150	24150	24150	24150	0
419	20231025	121800	351238300	24150	24150	24150	24150	16
420	20231025	121700	350851900	24100	24100	24100	24100	0
421	20231025	121600	350851900	24100	24100	24100	24100	0
422	20231025	121500	350851900	24100	24100	24100	24100	12
423	20231025	121400	350562700	24050	24050	24050	24050	30
424	20231025	121300	349841200	24050	24050	24050	24050	127
425	20231025	121200	346786850	24050	24050	24050	24050	0
426	20231025	121100	346786850	24050	24050	24050	24050	5
427	20231025	121000	346666600	24050	24050	24050	24050	0
428	20231025	120900	346666600	24050	24050	24050	24000	325
429	20231025	120800	338851150	24050	24050	24050	24050	0
430	20231025	120700	338851150	24050	24050	24050	24050	1
431	20231025	120600	338827100	24050	24050	24050	24050	0
432	20231025	120500	338827100	24050	24100	24100	24050	297
433	20231025	120400	331671050	24050	24100	24100	24050	43
434	20231025	120300	330635150	24050	24100	24100	24050	54
435	20231025	120200	329334300	24050	24050	24050	24050	0
436	20231025	120100	329334300	24050	24050	24050	24050	0
437	20231025	120000	329334300	24050	24100	24100	24050	400
438	20231025	115900	319698150	24150	24150	24150	24150	41
439	20231025	115800	318708000	24150	24150	24150	24150	0
440	20231025	115700	318708000	24150	24150	24150	24150	420
441	20231025	115600	308565000	24200	24200	24200	24200	89
442	20231025	115500	306411200	24200	24200	24200	24200	0
443	20231025	115400	306411200	24200	24200	24200	24200	1
444	20231025	115300	306387000	24200	24200	24200	24200	0
445	20231025	115200	306387000	24200	24200	24200	24200	0
446	20231025	115100	306387000	24200	24200	24200	24200	0
447	20231025	115000	306387000	24200	24200	24200	24200	2
448	20231025	114900	306338600	24200	24200	24200	24200	0
449	20231025	114800	306338600	24200	24200	24200	24200	0
450	20231025	114700	306338600	24200	24200	24200	24200	365
451	20231025	114600	297505600	24250	24250	24250	24250	16
452	20231025	114500	297117600	24200	24200	24200	24200	21
453	20231025	114400	296609400	24200	24200	24200	24200	10
454	20231025	114300	296367400	24250	24250	24250	24250	0
455	20231025	114200	296367400	24250	24250	24250	24250	16
456	20231025	114100	295979400	24200	24200	24200	24200	0
457	20231025	114000	295979400	24200	24200	24200	24200	15
458	20231025	113900	295616400	24250	24250	24250	24250	33
459	20231025	113800	294816150	24200	24200	24200	24200	31
460	20231025	113700	294065950	24200	24200	24200	24200	5
461	20231025	113600	293944950	24200	24200	24200	24200	0
462	20231025	113500	293944950	24200	24200	24200	24200	1
463	20231025	113400	293920750	24200	24250	24250	24200	24
464	20231025	113300	293339100	24200	24200	24200	24200	0
465	20231025	113200	293339100	24200	24200	24200	24200	0
466	20231025	113100	293339100	24200	24200	24200	24200	1
467	20231025	113000	293314900	24200	24200	24200	24200	17
468	20231025	112900	292903500	24200	24200	24200	24200	0
469	20231025	112800	292903500	24200	24200	24200	24200	5
470	20231025	112700	292782500	24250	24250	24250	24250	1
471	20231025	112600	292758250	24250	24250	24250	24250	19
472	20231025	112500	292297500	24200	24200	24200	24200	0
473	20231025	112400	292297500	24200	24200	24200	24200	4
474	20231025	112300	292200700	24250	24250	24250	24250	15
475	20231025	112200	291836950	24200	24200	24200	24200	16
476	20231025	112100	291449750	24200	24200	24200	24200	26
477	20231025	112000	290820550	24150	24150	24150	24150	0
478	20231025	111900	290820550	24150	24150	24150	24150	6
479	20231025	111800	290675650	24150	24150	24150	24150	0
480	20231025	111700	290675650	24150	24150	24150	24150	0
481	20231025	111600	290675650	24150	24150	24150	24150	0
482	20231025	111500	290675650	24150	24200	24200	24150	335
483	20231025	111400	282568850	24200	24200	24200	24200	50
484	20231025	111300	281358850	24200	24250	24250	24200	102
485	20231025	111200	278890400	24200	24250	24250	24200	28
486	20231025	111100	278211900	24200	24200	24200	24200	0
487	20231025	111000	278211900	24200	24200	24200	24200	0
488	20231025	110900	278211900	24200	24200	24200	24200	1
489	20231025	110800	278187700	24200	24200	24200	24200	1
490	20231025	110700	278163500	24200	24200	24200	24200	50
491	20231025	110600	276953500	24200	24200	24200	24200	86
492	20231025	110500	274872300	24250	24200	24250	24200	2
493	20231025	110400	274823850	24250	24250	24250	24250	0
494	20231025	110300	274823850	24250	24250	24250	24250	70
495	20231025	110200	273126350	24250	24250	24250	24250	1
496	20231025	110100	273102100	24250	24300	24300	24250	18
497	20231025	110000	272664750	24300	24300	24300	24300	1
498	20231025	105900	272640450	24300	24300	24300	24300	1
499	20231025	105800	272616150	24250	24250	24250	24250	0
500	20231025	105700	272616150	24250	24250	24250	24250	0
501	20231025	105600	272616150	24250	24250	24250	24250	0
502	20231025	105500	272616150	24250	24250	24250	24250	2
503	20231025	105400	272567650	24250	24250	24250	24250	3
504	20231025	105300	272494900	24250	24250	24250	24250	0
505	20231025	105200	272494900	24250	24250	24250	24250	2
506	20231025	105100	272446400	24250	24250	24250	24250	57
507	20231025	105000	271064150	24300	24300	24300	24300	0
508	20231025	104900	271064150	24300	24300	24300	24300	0
509	20231025	104800	271064150	24300	24300	24300	24300	0
510	20231025	104700	271064150	24300	24300	24300	24300	0
511	20231025	104600	271064150	24300	24250	24300	24250	160
512	20231025	104500	267176200	24300	24300	24300	24300	15
513	20231025	104400	266811700	24300	24300	24300	24300	10
514	20231025	104300	266568700	24300	24300	24300	24300	17
515	20231025	104200	266155600	24250	24250	24250	24250	0
516	20231025	104100	266155600	24250	24250	24250	24250	0
517	20231025	104000	266155600	24250	24250	24250	24250	0
518	20231025	103900	266155600	24250	24250	24250	24250	162
519	20231025	103800	262227100	24350	24350	24350	24350	0
520	20231025	103700	262227100	24350	24350	24350	24350	0
521	20231025	103600	262227100	24350	24350	24350	24350	10
522	20231025	103500	261983600	24350	24350	24350	24350	47
523	20231025	103400	260839150	24350	24350	24350	24350	0
524	20231025	103300	260839150	24350	24400	24400	24350	6
525	20231025	103200	260693000	24350	24400	24400	24350	26
526	20231025	103100	260058650	24400	24400	24400	24400	4
527	20231025	103000	259961050	24350	24350	24350	24350	151
528	20231025	102900	256284200	24450	24450	24450	24450	17
529	20231025	102800	255868550	24250	24450	24450	24250	11
530	20231025	102700	255599800	24300	24400	24400	24300	159
531	20231025	102600	251721000	24400	24450	24450	24300	139
532	20231025	102500	248327450	24300	24300	24400	24250	1882
533	20231025	102400	202471000	24300	24300	24300	24300	101
534	20231025	102300	200016700	24300	24300	24300	24300	0
535	20231025	102200	200016700	24300	24250	24300	24250	35
536	20231025	102100	199167450	24200	24200	24200	24200	0
537	20231025	102000	199167450	24200	24200	24200	24200	3
538	20231025	101900	199094850	24200	24150	24200	24150	30
539	20231025	101800	198370000	24250	24200	24250	24200	177
540	20231025	101700	194079100	24150	24150	24150	24150	157
541	20231025	101600	190287550	24100	24200	24200	24100	156
542	20231025	101500	186519150	24200	24200	24200	24200	43
543	20231025	101400	185478550	24200	24200	24200	24200	20
544	20231025	101300	184994550	24200	24200	24200	24200	0
545	20231025	101200	184994550	24200	24200	24200	24200	1
546	20231025	101100	184970350	24200	24200	24200	24200	17
547	20231025	101000	184558950	24150	24150	24150	24150	1
548	20231025	100900	184534800	24150	24150	24150	24150	56
549	20231025	100800	183182400	24100	24100	24100	24100	0
550	20231025	100700	183182400	24100	24100	24100	24100	0
551	20231025	100600	183182400	24100	24100	24100	24100	0
552	20231025	100500	183182400	24100	24150	24150	24100	141
553	20231025	100400	179780200	24200	24200	24200	24200	18
554	20231025	100300	179344600	24150	24200	24200	24150	12
555	20231025	100200	179054250	24200	24150	24200	24150	82
556	20231025	100100	177073100	24150	24150	24150	24150	1
557	20231025	100000	177048950	24150	24150	24150	24150	17
558	20231025	095900	176638400	24150	24150	24150	24150	4
559	20231025	095800	176541800	24150	24150	24150	24150	0
560	20231025	095700	176541800	24150	24150	24150	24150	17
561	20231025	095600	176131250	24100	24100	24100	24100	1
562	20231025	095500	176107150	24100	24100	24100	24100	0
563	20231025	095400	176107150	24100	24100	24100	24100	0
564	20231025	095300	176107150	24100	24100	24100	24100	0
565	20231025	095200	176107150	24100	24100	24100	24100	0
566	20231025	095100	176107150	24100	24100	24100	24100	123
567	20231025	095000	173142850	24200	24200	24200	24200	0
568	20231025	094900	173142850	24200	24150	24200	24150	2
569	20231025	094800	173094500	24150	24100	24150	24050	165
570	20231025	094700	169118900	24050	24050	24050	24050	0
571	20231025	094600	169118900	24050	24100	24100	24050	274
572	20231025	094500	162518950	24100	24200	24200	24100	116
573	20231025	094400	159718850	24200	24200	24200	24200	0
574	20231025	094300	159718850	24200	24200	24200	24200	0
575	20231025	094200	159718850	24200	24200	24200	24200	16
576	20231025	094100	159331650	24150	24150	24150	24150	153
577	20231025	094000	155636700	24300	24250	24300	24250	100
578	20231025	093900	153209300	24250	24250	24250	24250	1
579	20231025	093800	153185050	24150	24150	24150	24150	4
580	20231025	093700	153088450	24150	24300	24300	24150	262
581	20231025	093600	146726000	24300	24300	24300	24300	1
582	20231025	093500	146701700	24250	24250	24250	24250	29
583	20231025	093400	145998450	24250	24250	24250	24000	1575
584	20231025	093300	108052050	24300	24300	24300	24300	19
585	20231025	093200	107590350	24300	24300	24300	24300	1
586	20231025	093100	107566050	24300	24300	24300	24300	300
587	20231025	093000	100276050	24350	24350	24350	24350	1
588	20231025	092900	100251700	24350	24350	24350	24350	11
589	20231025	092800	99983850	24350	24300	24350	24300	93
590	20231025	092700	97720200	24300	24300	24300	24300	57
591	20231025	092600	96335100	24300	24300	24300	24300	65
592	20231025	092500	94755600	24350	24350	24350	24350	65
593	20231025	092400	93172850	24350	24350	24350	24350	43
594	20231025	092300	92125800	24400	24350	24400	24350	71
595	20231025	092200	90395700	24350	24250	24350	24250	513
596	20231025	092100	77946200	24250	24200	24250	24200	170
597	20231025	092000	73830900	24150	24150	24150	24150	0
598	20231025	091900	73830900	24150	24150	24150	24150	1
599	20231025	091800	73806750	24150	24200	24200	24150	30
600	20231025	091700	73080800	24200	24200	24200	24200	0
601	20231025	091600	73080800	24200	24200	24200	24200	0
602	20231025	091500	73080800	24200	24200	24200	24200	169
603	20231025	091400	68991000	24100	24200	24200	24100	40
604	20231025	091300	68024800	24250	24250	24250	24250	10
605	20231025	091200	67782300	24250	24250	24250	24200	18
606	20231025	091100	67346250	24200	24200	24200	24200	1
607	20231025	091000	67322050	24200	24250	24250	24200	43
608	20231025	090900	66279350	24250	24150	24250	24150	158
609	20231025	090800	62460200	24050	24150	24150	24050	123
610	20231025	090700	59494000	24100	24100	24100	24100	0
611	20231025	090600	59494000	24100	24100	24100	24100	0
612	20231025	090500	59494000	24100	24250	24250	24100	1572
613	20231025	090400	21391450	24250	24200	24250	24200	125
614	20231025	090300	18365600	24200	24100	24200	24100	33
615	20231025	090200	17568000	24000	24000	24000	24000	0
616	20231025	090100	17568000	24000	24000	24000	24000	5
617	20231025	090000	17448000	24000	24000	24000	24000	727