KissMeData/009240/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	184900	734338400	49700	49700	49700	49700	934
3	20231025	184800	734338400	49700	49700	49700	49700	0
4	20231025	184700	734338400	49700	49700	49700	49700	0
5	20231025	184600	734338400	49700	49700	49700	49700	0
6	20231025	184500	734338400	49700	49700	49700	49700	0
7	20231025	184400	734338400	49700	49700	49700	49700	0
8	20231025	184300	734338400	49700	49700	49700	49700	0
9	20231025	184200	734338400	49700	49700	49700	49700	0
10	20231025	184100	734338400	49700	49700	49700	49700	0
11	20231025	184000	734338400	49700	49700	49700	49700	0
12	20231025	183900	734338400	49700	49700	49700	49700	0
13	20231025	183800	734338400	49700	49700	49700	49700	0
14	20231025	183700	734338400	49700	49700	49700	49700	0
15	20231025	183600	734338400	49700	49700	49700	49700	0
16	20231025	183500	734338400	49700	49700	49700	49700	0
17	20231025	183400	734338400	49700	49700	49700	49700	0
18	20231025	183300	734338400	49700	49700	49700	49700	0
19	20231025	183200	734338400	49700	49700	49700	49700	0
20	20231025	183100	734338400	49700	49700	49700	49700	0
21	20231025	183000	734338400	49700	49700	49700	49700	0
22	20231025	182900	734338400	49700	49700	49700	49700	0
23	20231025	182800	734338400	49700	49700	49700	49700	0
24	20231025	182700	734338400	49700	49700	49700	49700	0
25	20231025	182600	734338400	49700	49700	49700	49700	0
26	20231025	182500	734338400	49700	49700	49700	49700	0
27	20231025	182400	734338400	49700	49700	49700	49700	0
28	20231025	182300	734338400	49700	49700	49700	49700	0
29	20231025	182200	734338400	49700	49700	49700	49700	0
30	20231025	182100	734338400	49700	49700	49700	49700	0
31	20231025	182000	734338400	49700	49700	49700	49700	0
32	20231025	181900	734338400	49700	49700	49700	49700	934
33	20231025	181800	734338400	49700	49700	49700	49700	0
34	20231025	181700	734338400	49700	49700	49700	49700	0
35	20231025	181600	734338400	49700	49700	49700	49700	0
36	20231025	181500	734338400	49700	49700	49700	49700	0
37	20231025	181400	734338400	49700	49700	49700	49700	0
38	20231025	181300	734338400	49700	49700	49700	49700	0
39	20231025	181200	734338400	49700	49700	49700	49700	0
40	20231025	181100	734338400	49700	49700	49700	49700	0
41	20231025	181000	734338400	49700	49700	49700	49700	0
42	20231025	180900	734338400	49700	49700	49700	49700	0
43	20231025	180800	734338400	49700	49700	49700	49700	0
44	20231025	180700	734338400	49700	49700	49700	49700	0
45	20231025	180600	734338400	49700	49700	49700	49700	0
46	20231025	180500	734338400	49700	49700	49700	49700	0
47	20231025	180400	734338400	49700	49700	49700	49700	0
48	20231025	180300	734338400	49700	49700	49700	49700	0
49	20231025	180200	734338400	49700	49700	49700	49700	0
50	20231025	180100	734338400	49700	49700	49700	49700	0
51	20231025	180000	734338400	49700	49700	49700	49700	0
52	20231025	175900	734338400	49700	49700	49700	49700	0
53	20231025	175800	734338400	49700	49700	49700	49700	0
54	20231025	175700	734338400	49700	49700	49700	49700	0
55	20231025	175600	734338400	49700	49700	49700	49700	0
56	20231025	175500	734338400	49700	49700	49700	49700	0
57	20231025	175400	734338400	49700	49700	49700	49700	0
58	20231025	175300	734338400	49700	49700	49700	49700	0
59	20231025	175200	734338400	49700	49700	49700	49700	0
60	20231025	175100	734338400	49700	49700	49700	49700	0
61	20231025	175000	734338400	49700	49700	49700	49700	0
62	20231025	174900	734338400	49700	49700	49700	49700	934
63	20231025	174800	734338400	49700	49700	49700	49700	0
64	20231025	174700	734338400	49700	49700	49700	49700	0
65	20231025	174600	734338400	49700	49700	49700	49700	0
66	20231025	174500	734338400	49700	49700	49700	49700	0
67	20231025	174400	734338400	49700	49700	49700	49700	0
68	20231025	174300	734338400	49700	49700	49700	49700	0
69	20231025	174200	734338400	49700	49700	49700	49700	0
70	20231025	174100	734338400	49700	49700	49700	49700	0
71	20231025	174000	734338400	49700	49700	49700	49700	0
72	20231025	173900	734338400	49700	49700	49700	49700	0
73	20231025	173800	734338400	49700	49700	49700	49700	0
74	20231025	173700	734338400	49700	49700	49700	49700	0
75	20231025	173600	734338400	49700	49700	49700	49700	0
76	20231025	173500	734338400	49700	49700	49700	49700	0
77	20231025	173400	734338400	49700	49700	49700	49700	0
78	20231025	173300	734338400	49700	49700	49700	49700	0
79	20231025	173200	734338400	49700	49700	49700	49700	0
80	20231025	173100	734338400	49700	49700	49700	49700	0
81	20231025	173000	734338400	49700	49700	49700	49700	0
82	20231025	172900	734338400	49700	49700	49700	49700	0
83	20231025	172800	734338400	49700	49700	49700	49700	0
84	20231025	172700	734338400	49700	49700	49700	49700	0
85	20231025	172600	734338400	49700	49700	49700	49700	0
86	20231025	172500	734338400	49700	49700	49700	49700	0
87	20231025	172400	734338400	49700	49700	49700	49700	0
88	20231025	172300	734338400	49700	49700	49700	49700	0
89	20231025	172200	734338400	49700	49700	49700	49700	0
90	20231025	172100	734338400	49700	49700	49700	49700	0
91	20231025	172000	734338400	49700	49700	49700	49700	0
92	20231025	171900	734338400	49700	49700	49700	49700	934
93	20231025	171800	734338400	49700	49700	49700	49700	0
94	20231025	171700	734338400	49700	49700	49700	49700	0
95	20231025	171600	734338400	49700	49700	49700	49700	0
96	20231025	171500	734338400	49700	49700	49700	49700	0
97	20231025	171400	734338400	49700	49700	49700	49700	0
98	20231025	171300	734338400	49700	49700	49700	49700	0
99	20231025	171200	734338400	49700	49700	49700	49700	0
100	20231025	171100	734338400	49700	49700	49700	49700	0
101	20231025	171000	734338400	49700	49700	49700	49700	0
102	20231025	170900	734338400	49700	49700	49700	49700	0
103	20231025	170800	734338400	49700	49700	49700	49700	0
104	20231025	170700	734338400	49700	49700	49700	49700	0
105	20231025	170600	734338400	49700	49700	49700	49700	0
106	20231025	170500	734338400	49700	49700	49700	49700	0
107	20231025	170400	734338400	49700	49700	49700	49700	0
108	20231025	170300	734338400	49700	49700	49700	49700	0
109	20231025	170200	734338400	49700	49700	49700	49700	0
110	20231025	170100	734338400	49700	49700	49700	49700	0
111	20231025	170000	734338400	49700	49700	49700	49700	0
112	20231025	165900	734338400	49700	49700	49700	49700	0
113	20231025	165800	734338400	49700	49700	49700	49700	0
114	20231025	165700	734338400	49700	49700	49700	49700	0
115	20231025	165600	734338400	49700	49700	49700	49700	0
116	20231025	165500	734338400	49700	49700	49700	49700	0
117	20231025	165400	734338400	49700	49700	49700	49700	0
118	20231025	165300	734338400	49700	49700	49700	49700	0
119	20231025	165200	734338400	49700	49700	49700	49700	0
120	20231025	165100	734338400	49700	49700	49700	49700	0
121	20231025	165000	734338400	49700	49700	49700	49700	0
122	20231025	164900	734338400	49700	49700	49700	49700	934
123	20231025	164800	734338400	49700	49700	49700	49700	0
124	20231025	164700	734338400	49700	49700	49700	49700	0
125	20231025	164600	734338400	49700	49700	49700	49700	0
126	20231025	164500	734338400	49700	49700	49700	49700	0
127	20231025	164400	734338400	49700	49700	49700	49700	0
128	20231025	164300	734338400	49700	49700	49700	49700	0
129	20231025	164200	734338400	49700	49700	49700	49700	0
130	20231025	164100	734338400	49700	49700	49700	49700	0
131	20231025	164000	734338400	49700	49700	49700	49700	0
132	20231025	163900	734338400	49700	49700	49700	49700	0
133	20231025	163800	734338400	49700	49700	49700	49700	0
134	20231025	163700	734338400	49700	49700	49700	49700	0
135	20231025	163600	734338400	49700	49700	49700	49700	0
136	20231025	163500	734338400	49700	49700	49700	49700	0
137	20231025	163400	734338400	49700	49700	49700	49700	0
138	20231025	163300	734338400	49700	49700	49700	49700	0
139	20231025	163200	734338400	49700	49700	49700	49700	0
140	20231025	163100	734338400	49700	49700	49700	49700	0
141	20231025	163000	734338400	49700	49700	49700	49700	0
142	20231025	162900	734338400	49700	49700	49700	49700	0
143	20231025	162800	734338400	49700	49700	49700	49700	0
144	20231025	162700	734338400	49700	49700	49700	49700	0
145	20231025	162600	734338400	49700	49700	49700	49700	0
146	20231025	162500	734338400	49700	49700	49700	49700	0
147	20231025	162400	734338400	49700	49700	49700	49700	0
148	20231025	162300	734338400	49700	49700	49700	49700	0
149	20231025	162200	734338400	49700	49700	49700	49700	0
150	20231025	162100	734338400	49700	49700	49700	49700	0
151	20231025	162000	734338400	49700	49700	49700	49700	0
152	20231025	161900	734338400	49700	49700	49700	49700	934
153	20231025	161800	734338400	49700	49700	49700	49700	0
154	20231025	161700	734338400	49700	49700	49700	49700	0
155	20231025	161600	734338400	49700	49700	49700	49700	0
156	20231025	161500	734338400	49700	49700	49700	49700	0
157	20231025	161400	734338400	49700	49700	49700	49700	0
158	20231025	161300	734338400	49700	49700	49700	49700	0
159	20231025	161200	734338400	49700	49700	49700	49700	0
160	20231025	161100	734338400	49700	49700	49700	49700	0
161	20231025	161000	734338400	49700	49700	49700	49700	0
162	20231025	160900	734338400	49700	49700	49700	49700	0
163	20231025	160800	734338400	49700	49700	49700	49700	0
164	20231025	160700	734338400	49700	49700	49700	49700	0
165	20231025	160600	734338400	49700	49700	49700	49700	0
166	20231025	160500	734338400	49700	49700	49700	49700	0
167	20231025	160400	734338400	49700	49700	49700	49700	0
168	20231025	160300	734338400	49700	49700	49700	49700	0
169	20231025	160200	734338400	49700	49700	49700	49700	0
170	20231025	160100	734338400	49700	49700	49700	49700	0
171	20231025	160000	734338400	49700	49700	49700	49700	0
172	20231025	155900	734338400	49700	49700	49700	49700	0
173	20231025	155800	734338400	49700	49700	49700	49700	0
174	20231025	155700	734338400	49700	49700	49700	49700	0
175	20231025	155600	734338400	49700	49700	49700	49700	0
176	20231025	155500	734338400	49700	49700	49700	49700	0
177	20231025	155400	734338400	49700	49700	49700	49700	0
178	20231025	155300	734338400	49700	49700	49700	49700	0
179	20231025	155200	734338400	49700	49700	49700	49700	0
180	20231025	155100	734338400	49700	49700	49700	49700	0
181	20231025	155000	734338400	49700	49700	49700	49700	0
182	20231025	154900	734338400	49700	49700	49700	49700	934
183	20231025	154800	734338400	49700	49700	49700	49700	0
184	20231025	154700	734338400	49700	49700	49700	49700	0
185	20231025	154600	734338400	49700	49700	49700	49700	0
186	20231025	154500	734338400	49700	49700	49700	49700	0
187	20231025	154400	734338400	49700	49700	49700	49700	0
188	20231025	154300	734338400	49700	49700	49700	49700	0
189	20231025	154200	734338400	49700	49700	49700	49700	0
190	20231025	154100	734338400	49700	49700	49700	49700	0
191	20231025	154000	734338400	49700	49700	49700	49700	0
192	20231025	153900	734338400	49700	49700	49700	49700	0
193	20231025	153800	734338400	49700	49700	49700	49700	0
194	20231025	153700	734338400	49700	49700	49700	49700	0
195	20231025	153600	734338400	49700	49700	49700	49700	0
196	20231025	153500	734338400	49700	49700	49700	49700	0
197	20231025	153400	734338400	49700	49700	49700	49700	0
198	20231025	153300	734338400	49700	49700	49700	49700	0
199	20231025	153200	734338400	49700	49700	49700	49700	0
200	20231025	153100	734338400	49700	49700	49700	49700	0
201	20231025	153000	734338400	49700	49700	49700	49700	934
202	20231025	152900	687918600	49650	49650	49650	49650	0
203	20231025	152800	687918600	49650	49650	49650	49650	0
204	20231025	152700	687918600	49650	49650	49650	49650	0
205	20231025	152600	687918600	49650	49650	49650	49650	0
206	20231025	152500	687918600	49650	49650	49650	49650	0
207	20231025	152400	687918600	49650	49650	49650	49650	0
208	20231025	152300	687918600	49650	49650	49650	49650	0
209	20231025	152200	687918600	49650	49650	49650	49650	0
210	20231025	152100	687918600	49650	49650	49650	49650	0
211	20231025	152000	687918600	49650	49650	49650	49650	0
212	20231025	151900	687918600	49650	49750	49750	49650	41
213	20231025	151800	685880800	49650	49700	49700	49650	39
214	20231025	151700	683942600	49700	49650	49700	49650	42
215	20231025	151600	681856000	49750	49800	49850	49700	141
216	20231025	151500	674840150	49850	49750	49850	49750	269
217	20231025	151400	661432550	49800	49750	49800	49750	61
218	20231025	151300	658395100	49750	49750	49800	49750	79
219	20231025	151200	654463550	49750	49700	49800	49700	77
220	20231025	151100	650632600	49800	49750	49800	49750	87
221	20231025	151000	646301750	49800	49750	49800	49750	32
222	20231025	150900	644708450	49800	49700	49800	49700	56
223	20231025	150800	641921300	49750	49850	49850	49750	158
224	20231025	150700	634049500	49850	49800	49900	49800	115
225	20231025	150600	628315600	49850	49750	49850	49750	67
226	20231025	150500	624977150	49800	49750	49800	49750	123
227	20231025	150400	618852700	49750	49700	49800	49700	38
228	20231025	150300	616961000	49700	49800	49800	49700	87
229	20231025	150200	612630250	49750	49700	49800	49700	41
230	20231025	150100	610589300	49800	49700	49800	49700	53
231	20231025	150000	607951300	49700	49750	49750	49600	53
232	20231025	145900	605317150	49600	49800	49800	49600	104
233	20231025	145800	600148050	49750	49750	49800	49600	159
234	20231025	145700	592242350	49750	49850	49850	49750	241
235	20231025	145600	580246950	49800	49900	49900	49800	145
236	20231025	145500	573020000	49850	49800	49900	49800	73
237	20231025	145400	569381650	49750	49750	49950	49750	53
238	20231025	145300	566740500	49800	49900	49950	49800	83
239	20231025	145200	562601150	50000	49850	50000	49850	75
240	20231025	145100	558856850	49850	49800	49850	49800	92
241	20231025	145000	554271050	49850	49850	49850	49800	91
242	20231025	144900	549736400	49900	49850	49950	49850	84
243	20231025	144800	545544850	49850	49850	49900	49850	47
244	20231025	144700	543199800	49800	49750	49800	49750	50
245	20231025	144600	540710100	49750	49750	49800	49750	34
246	20231025	144500	539017250	49750	49750	49750	49700	84
247	20231025	144400	534838550	49750	49750	49800	49750	61
248	20231025	144300	531801100	49750	49650	49750	49650	42
249	20231025	144200	529714450	49750	49850	49950	49350	159
250	20231025	144100	521813150	50000	50000	50000	50000	54
251	20231025	144000	519113150	49900	49850	49900	49850	43
252	20231025	143900	516967950	49800	49850	49850	49800	70
253	20231025	143800	513479250	49850	50000	50000	49850	71
254	20231025	143700	509931700	50000	49950	50000	49950	61
255	20231025	143600	506883150	49950	49900	49950	49850	80
256	20231025	143500	502888950	49950	50100	50100	49950	126
257	20231025	143400	496581300	50000	50100	50100	50000	129
258	20231025	143300	490128600	50100	50100	50100	50100	68
259	20231025	143200	486721800	50100	50100	50100	50100	69
260	20231025	143100	483264900	50100	50100	50100	50100	32
261	20231025	143000	481661700	50100	50200	50200	50100	60
262	20231025	142900	478655200	50200	50100	50200	50100	141
263	20231025	142800	471588400	50200	50000	50200	50000	451
264	20231025	142700	449018600	50000	49950	50000	49950	359
265	20231025	142600	431071600	49950	49950	49950	49950	62
266	20231025	142500	427974700	49950	49950	49950	49950	34
267	20231025	142400	426276400	49950	49950	49950	49950	45
268	20231025	142300	424028650	49950	49950	49950	49950	73
269	20231025	142200	420382300	49950	49950	49950	49950	34
270	20231025	142100	418684000	49900	49900	49900	49900	65
271	20231025	142000	415440500	49900	49900	49900	49900	34
272	20231025	141900	413743900	49850	49850	49850	49850	146
273	20231025	141800	406465800	49850	49800	49850	49800	49
274	20231025	141700	404023900	49800	49750	49800	49750	39
275	20231025	141600	402083400	49700	49550	49700	49550	180
276	20231025	141500	393156150	49550	49550	49550	49550	501
277	20231025	141400	368331600	49550	49400	49550	49400	139
278	20231025	141300	361449100	49400	49550	49550	49350	375
279	20231025	141200	342915900	49550	49500	49550	49500	93
280	20231025	141100	338309950	49500	49500	49500	49500	1
281	20231025	141000	338260450	49550	49500	49550	49500	10
282	20231025	140900	337765200	49550	49550	49550	49550	5
283	20231025	140800	337517450	49550	49550	49550	49550	0
284	20231025	140700	337517450	49550	49550	49550	49550	5
285	20231025	140600	337269700	49500	49500	49500	49500	1
286	20231025	140500	337220200	49550	49550	49550	49550	5
287	20231025	140400	336972450	49550	49550	49550	49550	0
288	20231025	140300	336972450	49550	49550	49550	49550	5
289	20231025	140200	336724700	49550	49550	49550	49550	5
290	20231025	140100	336476950	49550	49550	49550	49550	0
291	20231025	140000	336476950	49550	49550	49550	49550	5
292	20231025	135900	336229200	49550	49550	49550	49550	0
293	20231025	135800	336229200	49550	49550	49550	49550	5
294	20231025	135700	335981450	49550	49550	49550	49550	0
295	20231025	135600	335981450	49550	49500	49550	49500	15
296	20231025	135500	335238700	49500	49550	49550	49500	17
297	20231025	135400	334396950	49500	49500	49500	49500	0
298	20231025	135300	334396950	49500	49500	49550	49500	116
299	20231025	135200	328654700	49550	49550	49550	49550	0
300	20231025	135100	328654700	49550	49550	49550	49550	5
301	20231025	135000	328406950	49550	49550	49550	49550	0
302	20231025	134900	328406950	49550	49550	49550	49550	5
303	20231025	134800	328159200	49550	49550	49550	49550	5
304	20231025	134700	327911450	49550	49550	49550	49550	4
305	20231025	134600	327713250	49550	49550	49550	49550	5
306	20231025	134500	327465500	49550	49550	49550	49550	0
307	20231025	134400	327465500	49550	49550	49550	49550	5
308	20231025	134300	327217750	49550	49550	49550	49550	1
309	20231025	134200	327168200	49550	49550	49550	49550	5
310	20231025	134100	326920450	49550	49550	49550	49550	0
311	20231025	134000	326920450	49550	49550	49550	49550	5
312	20231025	133900	326672700	49550	49550	49550	49550	5
313	20231025	133800	326424950	49550	49550	49550	49550	0
314	20231025	133700	326424950	49550	49550	49550	49550	5
315	20231025	133600	326177200	49550	49550	49550	49550	0
316	20231025	133500	326177200	49550	49550	49550	49550	5
317	20231025	133400	325929450	49550	49550	49550	49550	2
318	20231025	133300	325830350	49600	49600	49600	49600	9
319	20231025	133200	325383950	49600	49600	49600	49600	5
320	20231025	133100	325135950	49600	49600	49600	49600	0
321	20231025	133000	325135950	49600	49600	49600	49600	5
322	20231025	132900	324887950	49550	49550	49550	49550	126
323	20231025	132800	318644650	49650	49700	49700	49650	111
324	20231025	132700	313133250	49700	49700	49700	49700	0
325	20231025	132600	313133250	49700	49700	49700	49700	5
326	20231025	132500	312884750	49700	49700	49700	49700	85
327	20231025	132400	308660250	49700	49700	49700	49650	63
328	20231025	132300	305529200	49750	49550	49750	49550	68
329	20231025	132200	302154000	49500	49500	49500	49500	1
330	20231025	132100	302104500	49550	49500	49550	49500	8
331	20231025	132000	301708200	49550	49550	49550	49550	23
332	20231025	131900	300568550	49550	49500	49550	49500	6
333	20231025	131800	300271300	49550	49550	49550	49550	11
334	20231025	131700	299726250	49550	49550	49550	49550	0
335	20231025	131600	299726250	49550	49550	49550	49550	5
336	20231025	131500	299478500	49550	49550	49550	49550	0
337	20231025	131400	299478500	49550	49550	49550	49550	17
338	20231025	131300	298636150	49550	49550	49550	49550	0
339	20231025	131200	298636150	49550	49550	49550	49550	5
340	20231025	131100	298388400	49500	49500	49500	49500	70
341	20231025	131000	294923400	49450	49450	49450	49450	0
342	20231025	130900	294923400	49450	49450	49450	49450	35
343	20231025	130800	293192650	49450	49450	49450	49450	0
344	20231025	130700	293192650	49450	49400	49450	49350	20
345	20231025	130600	292204950	49350	49350	49350	49350	0
346	20231025	130500	292204950	49350	49450	49450	49350	6
347	20231025	130400	291908350	49450	49450	49450	49450	5
348	20231025	130300	291661100	49450	49450	49450	49450	0
349	20231025	130200	291661100	49450	49450	49450	49450	61
350	20231025	130100	288644650	49450	49400	49450	49400	82
351	20231025	130000	284593750	49500	49500	49500	49500	5
352	20231025	125900	284346250	49500	49500	49500	49500	0
353	20231025	125800	284346250	49500	49500	49500	49500	19
354	20231025	125700	283405750	49500	49500	49500	49500	6
355	20231025	125600	283108750	49450	49450	49450	49450	3
356	20231025	125500	282960400	49450	49450	49450	49450	8
357	20231025	125400	282564800	49450	49450	49450	49450	0
358	20231025	125300	282564800	49450	49400	49450	49400	6
359	20231025	125200	282268150	49400	49400	49400	49400	2
360	20231025	125100	282169350	49550	49550	49550	49550	5
361	20231025	125000	281921600	49550	49550	49550	49550	5
362	20231025	124900	281673850	49550	49550	49550	49550	0
363	20231025	124800	281673850	49550	49550	49550	49550	5
364	20231025	124700	281426100	49400	49400	49400	49400	0
365	20231025	124600	281426100	49400	49400	49400	49400	60
366	20231025	124500	278462100	49400	49400	49400	49400	0
367	20231025	124400	278462100	49400	49400	49400	49400	5
368	20231025	124300	278215100	49400	49400	49400	49400	5
369	20231025	124200	277968100	49400	49400	49400	49400	0
370	20231025	124100	277968100	49400	49400	49400	49400	5
371	20231025	124000	277721100	49400	49400	49400	49400	0
372	20231025	123900	277721100	49400	49300	49400	49300	6
373	20231025	123800	277424800	49350	49350	49350	49350	0
374	20231025	123700	277424800	49350	49450	49450	49350	13
375	20231025	123600	276782400	49450	49450	49450	49450	4
376	20231025	123500	276584600	49450	49450	49450	49450	0
377	20231025	123400	276584600	49450	49450	49450	49450	5
378	20231025	123300	276337350	49400	49400	49400	49400	0
379	20231025	123200	276337350	49400	49400	49400	49400	5
380	20231025	123100	276090350	49400	49400	49400	49400	0
381	20231025	123000	276090350	49400	49400	49400	49400	7
382	20231025	122900	275744550	49350	49350	49350	49350	8
383	20231025	122800	275349750	49450	49450	49450	49450	5
384	20231025	122700	275102500	49550	49550	49550	49550	5
385	20231025	122600	274854750	49400	49400	49400	49400	0
386	20231025	122500	274854750	49400	49400	49400	49400	5
387	20231025	122400	274607750	49300	49300	49550	49300	22
388	20231025	122300	273522150	49550	49300	49550	49300	6
389	20231025	122200	273225100	49500	49500	49500	49500	0
390	20231025	122100	273225100	49500	49500	49500	49500	5
391	20231025	122000	272977600	49500	49550	49550	49450	18
392	20231025	121900	272086850	49550	49550	49550	49550	0
393	20231025	121800	272086850	49550	49550	49550	49300	83
394	20231025	121700	267986600	49600	49600	49600	49600	0
395	20231025	121600	267986600	49600	49550	49600	49550	18
396	20231025	121500	267094450	49650	49650	49650	49650	0
397	20231025	121400	267094450	49650	49650	49650	49650	5
398	20231025	121300	266846200	49650	49650	49650	49650	5
399	20231025	121200	266597950	49600	49600	49600	49600	20
400	20231025	121100	265605950	49650	49650	49650	49650	7
401	20231025	121000	265258400	49650	49650	49650	49650	15
402	20231025	120900	264513650	49750	49750	49750	49700	53
403	20231025	120800	261879250	49850	49850	49850	49850	0
404	20231025	120700	261879250	49850	49850	49850	49850	18
405	20231025	120600	260981950	49850	49850	49850	49850	5
406	20231025	120500	260732700	49850	49850	49850	49850	0
407	20231025	120400	260732700	49850	49850	49850	49850	15
408	20231025	120300	259984950	49800	49800	49800	49800	34
409	20231025	120200	258291750	49850	49800	49850	49800	11
410	20231025	120100	257743700	49800	49800	49800	49800	2
411	20231025	120000	257644100	49850	49700	49850	49700	6
412	20231025	115900	257345450	49800	49750	49800	49750	27
413	20231025	115800	256001550	49700	49700	49700	49700	1
414	20231025	115700	255951850	49750	49750	49800	49750	64
415	20231025	115600	252767600	49800	49800	49800	49800	0
416	20231025	115500	252767600	49800	49800	49800	49800	7
417	20231025	115400	252419000	49800	49800	49800	49800	4
418	20231025	115300	252219800	49800	49750	49800	49750	6
419	20231025	115200	251921050	49850	49850	49850	49850	6
420	20231025	115100	251621950	49750	49800	49850	49750	18
421	20231025	115000	250725550	49800	49750	49800	49750	33
422	20231025	114900	249082200	49750	49750	49750	49750	0
423	20231025	114800	249082200	49750	49800	49800	49750	6
424	20231025	114700	248783450	49750	49800	49800	49750	12
425	20231025	114600	248186400	49800	49750	49800	49750	6
426	20231025	114500	247887650	49800	49800	49800	49800	21
427	20231025	114400	246841850	49750	49800	49800	49750	21
428	20231025	114300	245796100	49750	49700	49750	49700	20
429	20231025	114200	244801150	49700	49700	49700	49700	0
430	20231025	114100	244801150	49700	49700	49700	49700	6
431	20231025	114000	244502950	49700	49650	49700	49650	2
432	20231025	113900	244403600	49750	49650	49750	49650	6
433	20231025	113800	244105200	49750	49700	49750	49700	19
434	20231025	113700	243160700	49650	49650	49650	49650	1
435	20231025	113600	243111050	49700	49650	49700	49650	7
436	20231025	113500	242763200	49700	49700	49700	49700	1
437	20231025	113400	242713500	49650	49700	49700	49650	6
438	20231025	113300	242415350	49650	49650	49650	49650	1
439	20231025	113200	242365700	49700	49650	49700	49650	7
440	20231025	113100	242017850	49750	49750	49750	49750	5
441	20231025	113000	241769100	49750	49750	49750	49750	19
442	20231025	112900	240823850	49750	49800	49800	49750	6
443	20231025	112800	240525100	49750	49750	49750	49750	1
444	20231025	112700	240475350	49750	49750	49800	49750	12
445	20231025	112600	239878100	49750	49750	49750	49750	1
446	20231025	112500	239828350	49800	49750	49800	49750	7
447	20231025	112400	239479800	49800	49800	49800	49800	5
448	20231025	112300	239230800	49750	49800	49800	49750	52
449	20231025	112200	236641250	49800	49800	49850	49800	8
450	20231025	112100	236242600	49800	49800	49800	49800	0
451	20231025	112000	236242600	49800	49700	49800	49700	4
452	20231025	111900	236043600	49650	49650	49650	49650	1
453	20231025	111800	235993950	49800	49700	49800	49700	6
454	20231025	111700	235695250	49800	49750	49800	49750	26
455	20231025	111600	234400700	49750	49800	49800	49700	14
456	20231025	111500	233704200	49800	49800	49800	49800	5
457	20231025	111400	233455200	49800	49800	49800	49800	10
458	20231025	111300	232957200	49800	49850	49850	49800	6
459	20231025	111200	232658150	49800	49800	49800	49800	1
460	20231025	111100	232608350	49850	49800	49850	49800	6
461	20231025	111000	232309300	49850	49850	49850	49850	0
462	20231025	110900	232309300	49850	49800	49850	49800	21
463	20231025	110800	231262600	49800	49800	49800	49800	4
464	20231025	110700	231063400	49800	49800	49800	49800	33
465	20231025	110600	229420000	49800	49750	49800	49750	47
466	20231025	110500	227079650	49750	49600	49750	49600	21
467	20231025	110400	226035050	49750	49650	49750	49650	17
468	20231025	110300	225189950	49850	49850	49850	49850	14
469	20231025	110200	224492050	49850	49850	49900	49850	21
470	20231025	110100	223444950	49850	49900	49900	49850	6
471	20231025	110000	223145600	49900	49900	49900	49900	47
472	20231025	105900	220800300	49900	49900	49900	49900	30
473	20231025	105800	219303300	49850	49750	49850	49750	120
474	20231025	105700	213333100	49850	49600	49850	49600	6
475	20231025	105600	213034250	49850	49900	49900	49850	15
476	20231025	105500	212286000	49900	49600	49900	49600	20
477	20231025	105400	211291800	49600	49900	49900	49600	6
478	20231025	105300	210992700	49600	49600	49600	49600	1
479	20231025	105200	210943100	49900	49900	49900	49900	5
480	20231025	105100	210693600	49600	49750	49750	49600	14
481	20231025	105000	209999050	49850	49800	49850	49750	33
482	20231025	104900	208355600	49800	49600	49850	49600	123
483	20231025	104800	202237800	49550	49550	49600	49550	7
484	20231025	104700	201890700	49550	49600	49600	49550	10
485	20231025	104600	201394750	49550	49550	49550	49550	1
486	20231025	104500	201345200	49600	49600	49600	49600	5
487	20231025	104400	201097200	49550	49550	49550	49550	1
488	20231025	104300	201047650	49600	49550	49600	49550	6
489	20231025	104200	200750100	49600	49600	49600	49600	0
490	20231025	104100	200750100	49600	49450	49600	49450	6
491	20231025	104000	200452650	49450	49600	49600	49450	6
492	20231025	103900	200155200	49500	49450	49500	49450	220
493	20231025	103800	189265600	49400	49450	49450	49400	28
494	20231025	103700	187881750	49400	49500	49500	49300	3
495	20231025	103600	187733550	49500	49250	49500	49250	6
496	20231025	103500	187436800	49350	49350	49350	49350	22
497	20231025	103400	186351100	49550	49600	49600	49550	10
498	20231025	103300	185855350	49550	49550	49550	49550	5
499	20231025	103200	185607600	49350	49350	49350	49350	1
500	20231025	103100	185558250	49550	49550	49550	49550	5
501	20231025	103000	185310500	49350	49350	49350	49350	1
502	20231025	102900	185261150	49600	49350	49600	49350	7
503	20231025	102800	184914450	49450	49450	49450	49450	0
504	20231025	102700	184914450	49450	49650	49650	49450	6
505	20231025	102600	184616750	49450	49700	49700	49450	19
506	20231025	102500	183675950	49350	49400	49400	49350	87
507	20231025	102400	179380700	49700	49700	49700	49700	7
508	20231025	102300	179032800	49400	49750	49750	49400	115
509	20231025	102200	173344300	49750	49450	49750	49400	8
510	20231025	102100	172947250	49800	49450	49800	49450	51
511	20231025	102000	170407900	49450	49750	49750	49450	7
512	20231025	101900	170059950	49350	49750	49750	49350	6
513	20231025	101800	169761850	49350	49350	49350	49350	1
514	20231025	101700	169712500	49450	49750	49750	49450	71
515	20231025	101600	166197250	49650	49650	49650	49650	1
516	20231025	101500	166147600	49650	49600	49650	49600	3
517	20231025	101400	165998700	49650	49650	49650	49650	1
518	20231025	101300	165949050	49500	49750	49750	49500	6
519	20231025	101200	165650800	49500	49750	49750	49500	7
520	20231025	101100	165302800	49500	49500	49500	49500	1
521	20231025	101000	165253300	49450	49700	49700	49450	25
522	20231025	100900	164015700	49400	49500	49500	49400	27
523	20231025	100800	162680950	49750	49700	49750	49350	41
524	20231025	100700	160642250	49500	49500	49500	49500	102
525	20231025	100600	155593250	49500	49700	49800	49500	158
526	20231025	100500	147747200	49700	49700	49700	49700	1
527	20231025	100400	147697500	49900	49700	49900	49700	6
528	20231025	100300	147398300	49950	49750	49950	49750	38
529	20231025	100200	145506800	49750	49900	50000	49750	33
530	20231025	100100	143857150	50000	49650	50000	49650	18
531	20231025	100000	142961000	49700	49650	49700	49650	19
532	20231025	095900	142016750	49700	49700	49700	49700	5
533	20231025	095800	141768250	49650	49650	49700	49650	248
534	20231025	095700	129454300	49650	49350	49700	49350	147
535	20231025	095600	122166800	49500	49350	49500	49350	31
536	20231025	095500	120636200	49300	49300	49300	49300	2
537	20231025	095400	120537600	49550	49300	49550	49300	6
538	20231025	095300	120240550	49300	49300	49300	49300	1
539	20231025	095200	120191250	49500	49500	49500	49500	30
540	20231025	095100	118706250	49500	49450	49500	49300	84
541	20231025	095000	114552200	49450	49300	49450	49300	4
542	20231025	094900	114354550	49300	49400	49400	49300	75
543	20231025	094800	110656550	49300	49300	49300	49300	1
544	20231025	094700	110607250	49450	49300	49450	49300	21
545	20231025	094600	109570450	49300	49300	49300	49300	1
546	20231025	094500	109521150	49450	49450	49450	49450	6
547	20231025	094400	109224450	49300	49400	49450	49300	3
548	20231025	094300	109076300	49450	49250	49450	49250	40
549	20231025	094200	107100050	49300	49250	49300	49250	180
550	20231025	094100	98228300	49100	49100	49100	49100	1
551	20231025	094000	98179200	49050	49250	49250	49000	32
552	20231025	093900	96608650	49000	49000	49000	49000	1
553	20231025	093800	96559650	49300	49050	49300	48950	69
554	20231025	093700	93176150	49050	49250	49250	49050	2
555	20231025	093600	93077850	49250	49050	49250	49050	6
556	20231025	093500	92782550	49050	49300	49300	49050	19
557	20231025	093400	91849100	49050	49050	49050	49050	1
558	20231025	093300	91800050	49050	49300	49300	49050	36
559	20231025	093200	90033000	49050	49050	49050	49050	1
560	20231025	093100	89983950	49100	49250	49250	49050	408
561	20231025	093000	69933150	49200	49250	49250	49200	9
562	20231025	092900	69490300	49250	49200	49250	49200	113
563	20231025	092800	63930450	49300	49200	49300	49150	56
564	20231025	092700	61177200	49100	49150	49150	49100	24
565	20231025	092600	59997700	49100	49300	49300	49100	6
566	20231025	092500	59702100	49300	49100	49300	49050	69
567	20231025	092400	56309150	49150	49150	49150	49150	5
568	20231025	092300	56063400	49150	49150	49150	49150	3
569	20231025	092200	55915950	49150	48700	49150	48700	16
570	20231025	092100	55130000	49150	49150	49150	49150	6
571	20231025	092000	54835100	48750	48750	48750	48750	1
572	20231025	091900	54786350	48650	49150	49150	48650	7
573	20231025	091800	54442800	48700	48650	48800	48650	18
574	20231025	091700	53565500	49150	48650	49150	48650	53
575	20231025	091600	50984550	48650	48650	49100	48650	95
576	20231025	091500	46321850	49100	48600	49100	48600	11
577	20231025	091400	45783250	48650	48850	48850	48650	20
578	20231025	091300	44808850	48600	48900	48900	48600	21
579	20231025	091200	43782550	49100	48850	49100	48850	347
580	20231025	091100	26814350	48850	48550	49050	48550	14
581	20231025	091000	26130800	48600	48850	49100	48600	46
582	20231025	090900	23886650	48850	48900	49100	48850	57
583	20231025	090800	21094650	48700	48700	48700	48700	1
584	20231025	090700	21045950	48900	48550	48900	48550	3
585	20231025	090600	20899600	48900	48850	49100	48550	213
586	20231025	090500	10500500	48600	48600	48600	48600	1
587	20231025	090400	10451900	48850	48850	48850	48550	4
588	20231025	090300	10256800	48850	48850	48850	48600	34
589	20231025	090200	8602400	48450	48400	48850	48400	34
590	20231025	090100	6953800	48300	48600	48600	48300	40
591	20231025	090000	5016000	48250	48200	48250	48150	104