KissMeData/073490/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	193700	845395200	22550	22550	22550	22550	150
3	20231018	193600	845395200	22550	22550	22550	22550	0
4	20231018	193500	845395200	22550	22550	22550	22550	0
5	20231018	193400	845395200	22550	22550	22550	22550	0
6	20231018	193300	845395200	22550	22550	22550	22550	0
7	20231018	193200	845395200	22550	22550	22550	22550	0
8	20231018	193100	845395200	22550	22550	22550	22550	0
9	20231018	193000	845395200	22550	22550	22550	22550	0
10	20231018	192900	845395200	22550	22550	22550	22550	0
11	20231018	192800	845395200	22550	22550	22550	22550	0
12	20231018	192700	845395200	22550	22550	22550	22550	0
13	20231018	192600	845395200	22550	22550	22550	22550	0
14	20231018	192500	845395200	22550	22550	22550	22550	0
15	20231018	192400	845395200	22550	22550	22550	22550	0
16	20231018	192300	845395200	22550	22550	22550	22550	0
17	20231018	192200	845395200	22550	22550	22550	22550	0
18	20231018	192100	845395200	22550	22550	22550	22550	0
19	20231018	192000	845395200	22550	22550	22550	22550	0
20	20231018	191900	845395200	22550	22550	22550	22550	0
21	20231018	191800	845395200	22550	22550	22550	22550	0
22	20231018	191700	845395200	22550	22550	22550	22550	0
23	20231018	191600	845395200	22550	22550	22550	22550	0
24	20231018	191500	845395200	22550	22550	22550	22550	0
25	20231018	191400	845395200	22550	22550	22550	22550	0
26	20231018	191300	845395200	22550	22550	22550	22550	0
27	20231018	191200	845395200	22550	22550	22550	22550	0
28	20231018	191100	845395200	22550	22550	22550	22550	0
29	20231018	191000	845395200	22550	22550	22550	22550	0
30	20231018	190900	845395200	22550	22550	22550	22550	0
31	20231018	190800	845395200	22550	22550	22550	22550	0
32	20231018	190700	845395200	22550	22550	22550	22550	150
33	20231018	190600	845395200	22550	22550	22550	22550	0
34	20231018	190500	845395200	22550	22550	22550	22550	0
35	20231018	190400	845395200	22550	22550	22550	22550	0
36	20231018	190300	845395200	22550	22550	22550	22550	0
37	20231018	190200	845395200	22550	22550	22550	22550	0
38	20231018	190100	845395200	22550	22550	22550	22550	0
39	20231018	190000	845395200	22550	22550	22550	22550	0
40	20231018	185900	845395200	22550	22550	22550	22550	0
41	20231018	185800	845395200	22550	22550	22550	22550	0
42	20231018	185700	845395200	22550	22550	22550	22550	0
43	20231018	185600	845395200	22550	22550	22550	22550	0
44	20231018	185500	845395200	22550	22550	22550	22550	0
45	20231018	185400	845395200	22550	22550	22550	22550	0
46	20231018	185300	845395200	22550	22550	22550	22550	0
47	20231018	185200	845395200	22550	22550	22550	22550	0
48	20231018	185100	845395200	22550	22550	22550	22550	0
49	20231018	185000	845395200	22550	22550	22550	22550	0
50	20231018	184900	845395200	22550	22550	22550	22550	0
51	20231018	184800	845395200	22550	22550	22550	22550	0
52	20231018	184700	845395200	22550	22550	22550	22550	0
53	20231018	184600	845395200	22550	22550	22550	22550	0
54	20231018	184500	845395200	22550	22550	22550	22550	0
55	20231018	184400	845395200	22550	22550	22550	22550	0
56	20231018	184300	845395200	22550	22550	22550	22550	0
57	20231018	184200	845395200	22550	22550	22550	22550	0
58	20231018	184100	845395200	22550	22550	22550	22550	0
59	20231018	184000	845395200	22550	22550	22550	22550	0
60	20231018	183900	845395200	22550	22550	22550	22550	0
61	20231018	183800	845395200	22550	22550	22550	22550	0
62	20231018	183700	845395200	22550	22550	22550	22550	150
63	20231018	183600	845395200	22550	22550	22550	22550	0
64	20231018	183500	845395200	22550	22550	22550	22550	0
65	20231018	183400	845395200	22550	22550	22550	22550	0
66	20231018	183300	845395200	22550	22550	22550	22550	0
67	20231018	183200	845395200	22550	22550	22550	22550	0
68	20231018	183100	845395200	22550	22550	22550	22550	0
69	20231018	183000	845395200	22550	22550	22550	22550	0
70	20231018	182900	845395200	22550	22550	22550	22550	0
71	20231018	182800	845395200	22550	22550	22550	22550	0
72	20231018	182700	845395200	22550	22550	22550	22550	0
73	20231018	182600	845395200	22550	22550	22550	22550	0
74	20231018	182500	845395200	22550	22550	22550	22550	0
75	20231018	182400	845395200	22550	22550	22550	22550	0
76	20231018	182300	845395200	22550	22550	22550	22550	0
77	20231018	182200	845395200	22550	22550	22550	22550	0
78	20231018	182100	845395200	22550	22550	22550	22550	0
79	20231018	182000	845395200	22550	22550	22550	22550	0
80	20231018	181900	845395200	22550	22550	22550	22550	0
81	20231018	181800	845395200	22550	22550	22550	22550	0
82	20231018	181700	845395200	22550	22550	22550	22550	0
83	20231018	181600	845395200	22550	22550	22550	22550	0
84	20231018	181500	845395200	22550	22550	22550	22550	0
85	20231018	181400	845395200	22550	22550	22550	22550	0
86	20231018	181300	845395200	22550	22550	22550	22550	0
87	20231018	181200	845395200	22550	22550	22550	22550	0
88	20231018	181100	845395200	22550	22550	22550	22550	0
89	20231018	181000	845395200	22550	22550	22550	22550	0
90	20231018	180900	845395200	22550	22550	22550	22550	0
91	20231018	180800	845395200	22550	22550	22550	22550	0
92	20231018	180700	845395200	22550	22550	22550	22550	150
93	20231018	180600	845395200	22550	22550	22550	22550	0
94	20231018	180500	845395200	22550	22550	22550	22550	0
95	20231018	180400	845395200	22550	22550	22550	22550	0
96	20231018	180300	845395200	22550	22550	22550	22550	0
97	20231018	180200	845395200	22550	22550	22550	22550	0
98	20231018	180100	845395200	22550	22550	22550	22550	0
99	20231018	180000	845395200	22550	22550	22550	22550	0
100	20231018	175900	845395200	22550	22550	22550	22550	0
101	20231018	175800	845395200	22550	22550	22550	22550	0
102	20231018	175700	845395200	22550	22550	22550	22550	0
103	20231018	175600	845395200	22550	22550	22550	22550	0
104	20231018	175500	845395200	22550	22550	22550	22550	0
105	20231018	175400	845395200	22550	22550	22550	22550	0
106	20231018	175300	845395200	22550	22550	22550	22550	0
107	20231018	175200	845395200	22550	22550	22550	22550	0
108	20231018	175100	845395200	22550	22550	22550	22550	0
109	20231018	175000	845395200	22550	22550	22550	22550	0
110	20231018	174900	845395200	22550	22550	22550	22550	0
111	20231018	174800	845395200	22550	22550	22550	22550	0
112	20231018	174700	845395200	22550	22550	22550	22550	0
113	20231018	174600	845395200	22550	22550	22550	22550	0
114	20231018	174500	845395200	22550	22550	22550	22550	0
115	20231018	174400	845395200	22550	22550	22550	22550	0
116	20231018	174300	845395200	22550	22550	22550	22550	0
117	20231018	174200	845395200	22550	22550	22550	22550	0
118	20231018	174100	845395200	22550	22550	22550	22550	0
119	20231018	174000	845395200	22550	22550	22550	22550	0
120	20231018	173900	845395200	22550	22550	22550	22550	0
121	20231018	173800	845395200	22550	22550	22550	22550	0
122	20231018	173700	845395200	22550	22550	22550	22550	150
123	20231018	173600	845395200	22550	22550	22550	22550	0
124	20231018	173500	845395200	22550	22550	22550	22550	0
125	20231018	173400	845395200	22550	22550	22550	22550	0
126	20231018	173300	845395200	22550	22550	22550	22550	0
127	20231018	173200	845395200	22550	22550	22550	22550	0
128	20231018	173100	845395200	22550	22550	22550	22550	0
129	20231018	173000	845395200	22550	22550	22550	22550	0
130	20231018	172900	845395200	22550	22550	22550	22550	0
131	20231018	172800	845395200	22550	22550	22550	22550	0
132	20231018	172700	845395200	22550	22550	22550	22550	0
133	20231018	172600	845395200	22550	22550	22550	22550	0
134	20231018	172500	845395200	22550	22550	22550	22550	0
135	20231018	172400	845395200	22550	22550	22550	22550	0
136	20231018	172300	845395200	22550	22550	22550	22550	0
137	20231018	172200	845395200	22550	22550	22550	22550	0
138	20231018	172100	845395200	22550	22550	22550	22550	0
139	20231018	172000	845395200	22550	22550	22550	22550	0
140	20231018	171900	845395200	22550	22550	22550	22550	0
141	20231018	171800	845395200	22550	22550	22550	22550	0
142	20231018	171700	845395200	22550	22550	22550	22550	0
143	20231018	171600	845395200	22550	22550	22550	22550	0
144	20231018	171500	845395200	22550	22550	22550	22550	0
145	20231018	171400	845395200	22550	22550	22550	22550	0
146	20231018	171300	845395200	22550	22550	22550	22550	0
147	20231018	171200	845395200	22550	22550	22550	22550	0
148	20231018	171100	845395200	22550	22550	22550	22550	0
149	20231018	171000	845395200	22550	22550	22550	22550	0
150	20231018	170900	845395200	22550	22550	22550	22550	0
151	20231018	170800	845395200	22550	22550	22550	22550	0
152	20231018	170700	845395200	22550	22550	22550	22550	150
153	20231018	170600	845395200	22550	22550	22550	22550	0
154	20231018	170500	845395200	22550	22550	22550	22550	0
155	20231018	170400	845395200	22550	22550	22550	22550	0
156	20231018	170300	845395200	22550	22550	22550	22550	0
157	20231018	170200	845395200	22550	22550	22550	22550	0
158	20231018	170100	845395200	22550	22550	22550	22550	0
159	20231018	170000	845395200	22550	22550	22550	22550	0
160	20231018	165900	845395200	22550	22550	22550	22550	0
161	20231018	165800	845395200	22550	22550	22550	22550	0
162	20231018	165700	845395200	22550	22550	22550	22550	0
163	20231018	165600	845395200	22550	22550	22550	22550	0
164	20231018	165500	845395200	22550	22550	22550	22550	0
165	20231018	165400	845395200	22550	22550	22550	22550	0
166	20231018	165300	845395200	22550	22550	22550	22550	0
167	20231018	165200	845395200	22550	22550	22550	22550	0
168	20231018	165100	845395200	22550	22550	22550	22550	0
169	20231018	165000	845395200	22550	22550	22550	22550	0
170	20231018	164900	845395200	22550	22550	22550	22550	0
171	20231018	164800	845395200	22550	22550	22550	22550	0
172	20231018	164700	845395200	22550	22550	22550	22550	0
173	20231018	164600	845395200	22550	22550	22550	22550	0
174	20231018	164500	845395200	22550	22550	22550	22550	0
175	20231018	164400	845395200	22550	22550	22550	22550	0
176	20231018	164300	845395200	22550	22550	22550	22550	0
177	20231018	164200	845395200	22550	22550	22550	22550	0
178	20231018	164100	845395200	22550	22550	22550	22550	0
179	20231018	164000	845395200	22550	22550	22550	22550	0
180	20231018	163900	845395200	22550	22550	22550	22550	0
181	20231018	163800	845395200	22550	22550	22550	22550	0
182	20231018	163700	845395200	22550	22550	22550	22550	150
183	20231018	163600	845395200	22550	22550	22550	22550	0
184	20231018	163500	845395200	22550	22550	22550	22550	0
185	20231018	163400	845395200	22550	22550	22550	22550	0
186	20231018	163300	845395200	22550	22550	22550	22550	0
187	20231018	163200	845395200	22550	22550	22550	22550	0
188	20231018	163100	845395200	22550	22550	22550	22550	0
189	20231018	163000	845395200	22550	22550	22550	22550	0
190	20231018	162900	845395200	22550	22550	22550	22550	0
191	20231018	162800	845395200	22550	22550	22550	22550	0
192	20231018	162700	845395200	22550	22550	22550	22550	0
193	20231018	162600	845395200	22550	22550	22550	22550	0
194	20231018	162500	845395200	22550	22550	22550	22550	0
195	20231018	162400	845395200	22550	22550	22550	22550	0
196	20231018	162300	845395200	22550	22550	22550	22550	0
197	20231018	162200	845395200	22550	22550	22550	22550	0
198	20231018	162100	845395200	22550	22550	22550	22550	0
199	20231018	162000	845395200	22550	22550	22550	22550	0
200	20231018	161900	845395200	22550	22550	22550	22550	0
201	20231018	161800	845395200	22550	22550	22550	22550	0
202	20231018	161700	845395200	22550	22550	22550	22550	0
203	20231018	161600	845395200	22550	22550	22550	22550	0
204	20231018	161500	845395200	22550	22550	22550	22550	0
205	20231018	161400	845395200	22550	22550	22550	22550	0
206	20231018	161300	845395200	22550	22550	22550	22550	0
207	20231018	161200	845395200	22550	22550	22550	22550	0
208	20231018	161100	845395200	22550	22550	22550	22550	0
209	20231018	161000	845395200	22550	22550	22550	22550	0
210	20231018	160900	845395200	22550	22550	22550	22550	0
211	20231018	160800	845395200	22550	22550	22550	22550	0
212	20231018	160700	845395200	22550	22550	22550	22550	150
213	20231018	160600	845395200	22550	22550	22550	22550	0
214	20231018	160500	845395200	22550	22550	22550	22550	0
215	20231018	160400	845395200	22550	22550	22550	22550	0
216	20231018	160300	845395200	22550	22550	22550	22550	0
217	20231018	160200	845395200	22550	22550	22550	22550	0
218	20231018	160100	845395200	22550	22550	22550	22550	0
219	20231018	160000	845395200	22550	22550	22550	22550	0
220	20231018	155900	845395200	22550	22550	22550	22550	0
221	20231018	155800	845395200	22550	22550	22550	22550	0
222	20231018	155700	845395200	22550	22550	22550	22550	0
223	20231018	155600	845395200	22550	22550	22550	22550	0
224	20231018	155500	845395200	22550	22550	22550	22550	0
225	20231018	155400	845395200	22550	22550	22550	22550	0
226	20231018	155300	845395200	22550	22550	22550	22550	0
227	20231018	155200	845395200	22550	22550	22550	22550	0
228	20231018	155100	845395200	22550	22550	22550	22550	0
229	20231018	155000	845395200	22550	22550	22550	22550	0
230	20231018	154900	845395200	22550	22550	22550	22550	0
231	20231018	154800	845395200	22550	22550	22550	22550	0
232	20231018	154700	845395200	22550	22550	22550	22550	0
233	20231018	154600	845395200	22550	22550	22550	22550	0
234	20231018	154500	845395200	22550	22550	22550	22550	0
235	20231018	154400	845395200	22550	22550	22550	22550	0
236	20231018	154300	845395200	22550	22550	22550	22550	0
237	20231018	154200	845395200	22550	22550	22550	22550	0
238	20231018	154100	845395200	22550	22550	22550	22550	0
239	20231018	154000	845395200	22550	22550	22550	22550	0
240	20231018	153900	845395200	22550	22550	22550	22550	0
241	20231018	153800	845395200	22550	22550	22550	22550	0
242	20231018	153700	845395200	22550	22550	22550	22550	150
243	20231018	153600	845395200	22550	22550	22550	22550	0
244	20231018	153500	845395200	22550	22550	22550	22550	0
245	20231018	153400	845395200	22550	22550	22550	22550	0
246	20231018	153300	845395200	22550	22550	22550	22550	0
247	20231018	153200	845395200	22550	22550	22550	22550	0
248	20231018	153100	845395200	22550	22550	22550	22550	0
249	20231018	153000	845395200	22550	22550	22550	22550	150
250	20231018	152900	842012700	22600	22600	22600	22600	0
251	20231018	152800	842012700	22600	22600	22600	22600	0
252	20231018	152700	842012700	22600	22600	22600	22600	0
253	20231018	152600	842012700	22600	22600	22600	22600	0
254	20231018	152500	842012700	22600	22600	22600	22600	0
255	20231018	152400	842012700	22600	22600	22600	22600	0
256	20231018	152300	842012700	22600	22600	22600	22600	0
257	20231018	152200	842012700	22600	22600	22600	22600	0
258	20231018	152100	842012700	22600	22600	22600	22600	0
259	20231018	152000	842012700	22600	22600	22600	22600	0
260	20231018	151900	842012700	22600	22550	22600	22550	39
261	20231018	151800	841132700	22600	22550	22600	22550	2
262	20231018	151700	841087550	22550	22600	22600	22550	22
263	20231018	151600	840591250	22600	22550	22600	22550	75
264	20231018	151500	838899150	22550	22550	22550	22550	1
265	20231018	151400	838876600	22550	22600	22600	22550	57
266	20231018	151300	837590550	22550	22550	22550	22550	17
267	20231018	151200	837207200	22550	22600	22600	22550	7
268	20231018	151100	837049200	22600	22550	22600	22550	114
269	20231018	151000	834477600	22500	22500	22500	22500	17
270	20231018	150900	834095100	22550	22550	22550	22550	13
271	20231018	150800	833801950	22500	22500	22550	22500	25
272	20231018	150700	833239400	22550	22550	22550	22500	260
273	20231018	150600	827388600	22500	22500	22500	22500	17
274	20231018	150500	827006100	22550	22550	22550	22550	6
275	20231018	150400	826870800	22550	22550	22600	22550	16
276	20231018	150300	826509350	22500	22500	22500	22500	18
277	20231018	150200	826104350	22600	22550	22600	22550	14
278	20231018	150100	825788600	22500	22500	22500	22500	17
279	20231018	150000	825406100	22600	22600	22600	22600	0
280	20231018	145900	825406100	22600	22600	22600	22500	66
281	20231018	145800	823920150	22550	22500	22550	22500	183
282	20231018	145700	819793900	22500	22550	22550	22500	30
283	20231018	145600	819118250	22500	22500	22550	22500	81
284	20231018	145500	817295700	22550	22550	22550	22550	0
285	20231018	145400	817295700	22550	22550	22550	22500	94
286	20231018	145300	815179850	22550	22550	22550	22550	1
287	20231018	145200	815157300	22500	22550	22550	22500	33
288	20231018	145100	814414150	22550	22500	22550	22500	20
289	20231018	145000	813964050	22550	22550	22550	22550	38
290	20231018	144900	813107150	22550	22450	22550	22450	53
291	20231018	144800	811915250	22550	22550	22550	22550	2
292	20231018	144700	811870150	22450	22500	22500	22450	26
293	20231018	144600	811285400	22450	22450	22450	22450	0
294	20231018	144500	811285400	22450	22500	22550	22450	724
295	20231018	144400	795020300	22550	22500	22550	22500	83
296	20231018	144300	793152000	22550	22550	22550	22550	0
297	20231018	144200	793152000	22550	22550	22550	22450	773
298	20231018	144100	775723900	22500	22500	22500	22500	0
299	20231018	144000	775723900	22500	22450	22500	22450	66
300	20231018	143900	774241000	22500	22500	22500	22500	15
301	20231018	143800	773903500	22450	22450	22450	22450	18
302	20231018	143700	773499400	22500	22450	22500	22450	30
303	20231018	143600	772825250	22500	22500	22500	22500	8
304	20231018	143500	772645250	22500	22500	22500	22450	34
305	20231018	143400	771881150	22500	22500	22500	22500	0
306	20231018	143300	771881150	22500	22450	22500	22450	19
307	20231018	143200	771454500	22500	22500	22500	22500	14
308	20231018	143100	771139500	22450	22500	22500	22450	21
309	20231018	143000	770667900	22500	22500	22500	22450	31
310	20231018	142900	769971250	22450	22450	22450	22450	0
311	20231018	142800	769971250	22450	22450	22450	22450	18
312	20231018	142700	769567150	22500	22500	22500	22500	14
313	20231018	142600	769252150	22450	22500	22500	22450	21
314	20231018	142500	768780550	22500	22450	22500	22450	32
315	20231018	142400	768061400	22450	22450	22450	22450	0
316	20231018	142300	768061400	22450	22450	22450	22450	18
317	20231018	142200	767657300	22500	22500	22500	22500	36
318	20231018	142100	766847300	22500	22450	22500	22450	20
319	20231018	142000	766398150	22500	22500	22500	22500	13
320	20231018	141900	766105650	22450	22500	22500	22450	149
321	20231018	141800	762760500	22500	22450	22500	22450	21
322	20231018	141700	762288850	22500	22500	22500	22500	16
323	20231018	141600	761928850	22500	22450	22500	22450	19
324	20231018	141500	761502250	22500	22500	22500	22500	13
325	20231018	141400	761209750	22450	22450	22450	22450	18
326	20231018	141300	760805650	22500	22500	22500	22500	2
327	20231018	141200	760760650	22500	22500	22500	22450	33
328	20231018	141100	760019000	22450	22450	22450	22450	18
329	20231018	141000	759614900	22500	22500	22500	22500	14
330	20231018	140900	759299900	22450	22450	22450	22450	17
331	20231018	140800	758918250	22500	22500	22500	22500	17
332	20231018	140700	758535750	22500	22500	22500	22450	253
333	20231018	140600	752844150	22500	22500	22500	22500	2
334	20231018	140500	752799150	22500	22550	22550	22500	84
335	20231018	140400	750908500	22550	22500	22550	22500	20
336	20231018	140300	750458450	22550	22550	22550	22550	16
337	20231018	140200	750097650	22500	22550	22550	22500	19
338	20231018	140100	749670100	22500	22500	22500	22500	0
339	20231018	140000	749670100	22500	22550	22550	22500	30
340	20231018	135900	748994450	22550	22500	22550	22500	20
341	20231018	135800	748544350	22550	22550	22550	22550	16
342	20231018	135700	748183550	22500	22500	22500	22500	17
343	20231018	135600	747801050	22550	22550	22550	22550	1
344	20231018	135500	747778500	22550	22500	22550	22500	31
345	20231018	135400	747080350	22550	22550	22550	22550	6
346	20231018	135300	746945050	22500	22550	22550	22500	132
347	20231018	135200	743974300	22550	22550	22550	22550	13
348	20231018	135100	743681150	22600	22600	22600	22600	0
349	20231018	135000	743681150	22600	22600	22600	22600	14
350	20231018	134900	743364750	22600	22600	22600	22600	3
351	20231018	134800	743296950	22600	22600	22600	22600	0
352	20231018	134700	743296950	22600	22550	22600	22550	22
353	20231018	134600	742800750	22550	22550	22550	22550	40
354	20231018	134500	741898750	22550	22550	22550	22550	17
355	20231018	134400	741515400	22550	22550	22550	22550	1
356	20231018	134300	741492850	22550	22550	22550	22550	13
357	20231018	134200	741199700	22550	22550	22550	22550	0
358	20231018	134100	741199700	22550	22550	22550	22550	15
359	20231018	134000	740861450	22550	22550	22550	22550	3
360	20231018	133900	740793800	22550	22550	22550	22550	2
361	20231018	133800	740748700	22550	22550	22550	22550	14
362	20231018	133700	740433000	22500	22500	22500	22500	0
363	20231018	133600	740433000	22500	22500	22500	22500	105
364	20231018	133500	738070500	22500	22500	22500	22500	4
365	20231018	133400	737980500	22500	22500	22500	22500	0
366	20231018	133300	737980500	22500	22500	22500	22500	15
367	20231018	133200	737643000	22500	22500	22500	22500	0
368	20231018	133100	737643000	22500	22500	22500	22500	16
369	20231018	133000	737283000	22500	22500	22500	22500	1
370	20231018	132900	737260500	22500	22500	22500	22500	0
371	20231018	132800	737260500	22500	22450	22500	22450	32
372	20231018	132700	736541450	22500	22500	22500	22500	2
373	20231018	132600	736496450	22500	22500	22500	22500	16
374	20231018	132500	736136450	22500	22500	22500	22500	0
375	20231018	132400	736136450	22500	22500	22500	22500	1
376	20231018	132300	736113950	22500	22500	22500	22500	13
377	20231018	132200	735821450	22500	22500	22500	22500	3
378	20231018	132100	735753950	22500	22500	22500	22500	16
379	20231018	132000	735393950	22500	22500	22500	22500	0
380	20231018	131900	735393950	22500	22450	22500	22450	11
381	20231018	131800	735146500	22500	22500	22500	22500	14
382	20231018	131700	734831500	22500	22500	22500	22500	3
383	20231018	131600	734764000	22450	22500	22500	22450	70
384	20231018	131500	733191850	22500	22550	22550	22500	464
385	20231018	131400	722751750	22550	22550	22550	22550	13
386	20231018	131300	722458600	22550	22550	22550	22550	11
387	20231018	131200	722210550	22550	22550	22550	22550	3
388	20231018	131100	722142900	22550	22550	22550	22550	13
389	20231018	131000	721849750	22550	22550	22550	22550	1
390	20231018	130900	721827200	22500	22550	22550	22500	37
391	20231018	130800	720994050	22550	22550	22550	22550	3
392	20231018	130700	720926400	22550	22550	22550	22550	2
393	20231018	130600	720881300	22550	22550	22550	22550	316
394	20231018	130500	713755500	22600	22600	22600	22600	0
395	20231018	130400	713755500	22600	22600	22600	22600	14
396	20231018	130300	713439100	22600	22600	22600	22600	3
397	20231018	130200	713371300	22600	22600	22600	22600	192
398	20231018	130100	709032100	22600	22600	22600	22600	15
399	20231018	130000	708693100	22600	22600	22600	22600	0
400	20231018	125900	708693100	22600	22600	22600	22600	14
401	20231018	125800	708376700	22600	22550	22600	22550	201
402	20231018	125700	703844100	22550	22550	22550	22550	0
403	20231018	125600	703844100	22550	22550	22550	22550	13
404	20231018	125500	703550950	22550	22550	22550	22550	2
405	20231018	125400	703505850	22550	22550	22550	22550	16
406	20231018	125300	703145050	22550	22550	22550	22550	0
407	20231018	125200	703145050	22550	22550	22550	22550	16
408	20231018	125100	702784250	22550	22500	22550	22500	518
409	20231018	125000	691128600	22550	22550	22550	22550	0
410	20231018	124900	691128600	22550	22550	22550	22550	23
411	20231018	124800	690609950	22550	22550	22550	22550	0
412	20231018	124700	690609950	22550	22550	22550	22550	1
413	20231018	124600	690587400	22550	22550	22550	22550	13
414	20231018	124500	690294250	22500	22550	22550	22500	5
415	20231018	124400	690181600	22550	22550	22550	22550	15
416	20231018	124300	689843350	22550	22550	22550	22550	0
417	20231018	124200	689843350	22550	22550	22550	22550	13
418	20231018	124100	689550200	22500	22550	22550	22500	7
419	20231018	124000	689392600	22550	22500	22550	22500	8
420	20231018	123900	689212450	22550	22550	22550	22550	13
421	20231018	123800	688919300	22550	22500	22550	22500	11
422	20231018	123700	688671750	22550	22550	22550	22550	14
423	20231018	123600	688356050	22500	22550	22550	22500	9
424	20231018	123500	688153350	22550	22550	22550	22550	281
425	20231018	123400	681816800	22550	22600	22600	22550	38
426	20231018	123300	680959250	22600	22600	22600	22600	0
427	20231018	123200	680959250	22600	22600	22600	22550	17
428	20231018	123100	680575200	22600	22600	22600	22600	3
429	20231018	123000	680507400	22600	22600	22600	22600	0
430	20231018	122900	680507400	22600	22600	22600	22600	274
431	20231018	122800	674315000	22650	22650	22650	22650	0
432	20231018	122700	674315000	22650	22650	22650	22650	0
433	20231018	122600	674315000	22650	22650	22650	22650	0
434	20231018	122500	674315000	22650	22650	22650	22650	1
435	20231018	122400	674292350	22650	22650	22650	22650	0
436	20231018	122300	674292350	22650	22650	22650	22650	0
437	20231018	122200	674292350	22650	22650	22650	22650	0
438	20231018	122100	674292350	22650	22650	22650	22650	0
439	20231018	122000	674292350	22650	22650	22650	22650	24
440	20231018	121900	673748750	22650	22650	22650	22650	69
441	20231018	121800	672185900	22650	22650	22650	22650	90
442	20231018	121700	670147400	22650	22650	22650	22650	11
443	20231018	121600	669898250	22700	22700	22700	22700	33
444	20231018	121500	669149150	22700	22700	22700	22700	256
445	20231018	121400	663337950	22650	22600	22650	22600	726
446	20231018	121300	646928900	22600	22600	22600	22600	282
447	20231018	121200	640555700	22600	22600	22600	22600	15
448	20231018	121100	640216700	22550	22550	22550	22550	0
449	20231018	121000	640216700	22550	22600	22600	22550	14
450	20231018	120900	639900350	22600	22550	22600	22550	121
451	20231018	120800	637171700	22550	22550	22550	22550	3
452	20231018	120700	637104050	22550	22550	22550	22550	35
453	20231018	120600	636314800	22550	22550	22550	22550	90
454	20231018	120500	634285300	22550	22600	22600	22550	31
455	20231018	120400	633585600	22600	22600	22600	22600	3
456	20231018	120300	633517800	22600	22600	22600	22600	2
457	20231018	120200	633472600	22600	22600	22600	22600	14
458	20231018	120100	633156200	22600	22600	22600	22600	0
459	20231018	120000	633156200	22600	22600	22600	22600	14
460	20231018	115900	632839800	22600	22600	22600	22600	3
461	20231018	115800	632772000	22550	22550	22550	22550	26
462	20231018	115700	632185700	22550	22550	22550	22550	13
463	20231018	115600	631892550	22550	22550	22550	22550	0
464	20231018	115500	631892550	22550	22500	22550	22500	14
465	20231018	115400	631576900	22550	22550	22550	22550	3
466	20231018	115300	631509250	22500	22500	22500	22500	10
467	20231018	115200	631284250	22550	22500	22550	22500	95
468	20231018	115100	629146100	22550	22550	22550	22550	0
469	20231018	115000	629146100	22550	22550	22600	22550	327
470	20231018	114900	621771350	22600	22600	22600	22600	0
471	20231018	114800	621771350	22600	22600	22600	22600	13
472	20231018	114700	621477550	22600	22600	22600	22600	0
473	20231018	114600	621477550	22600	22600	22600	22600	3
474	20231018	114500	621409750	22600	22550	22600	22550	33
475	20231018	114400	620664800	22550	22550	22550	22550	3
476	20231018	114300	620597150	22600	22600	22600	22600	15
477	20231018	114200	620258150	22550	22550	22550	22550	0
478	20231018	114100	620258150	22550	22600	22600	22550	20
479	20231018	114000	619807000	22600	22550	22600	22550	16
480	20231018	113900	619445550	22600	22600	22600	22600	2
481	20231018	113800	619400350	22600	22600	22600	22600	13
482	20231018	113700	619106550	22550	22550	22550	22550	17
483	20231018	113600	618723200	22600	22600	22600	22550	7
484	20231018	113500	618565150	22600	22550	22600	22550	78
485	20231018	113400	616805600	22550	22550	22550	22550	17
486	20231018	113300	616422250	22550	22600	22600	22550	36
487	20231018	113200	615609800	22600	22550	22600	22550	9
488	20231018	113100	615406750	22600	22550	22600	22550	128
489	20231018	113000	612520200	22600	22550	22600	22550	116
490	20231018	112900	609898750	22600	22600	22600	22600	0
491	20231018	112800	609898750	22600	22600	22600	22600	15
492	20231018	112700	609559750	22550	22550	22600	22550	74
493	20231018	112600	607890900	22550	22550	22550	22550	1
494	20231018	112500	607868350	22600	22650	22650	22600	759
495	20231018	112400	590697300	22650	22650	22650	22650	109
496	20231018	112300	588228450	22650	22650	22650	22650	0
497	20231018	112200	588228450	22650	22650	22650	22650	28
498	20231018	112100	587594250	22650	22700	22700	22650	118
499	20231018	112000	584920100	22700	22700	22700	22700	26
500	20231018	111900	584329900	22700	22650	22700	22650	4
501	20231018	111800	584239200	22700	22700	22700	22700	8
502	20231018	111700	584057600	22700	22700	22700	22700	0
503	20231018	111600	584057600	22700	22700	22700	22650	54
504	20231018	111500	582831900	22650	22650	22650	22650	43
505	20231018	111400	581857950	22600	22600	22600	22600	0
506	20231018	111300	581857950	22600	22600	22600	22600	8
507	20231018	111200	581677150	22600	22600	22600	22600	0
508	20231018	111100	581677150	22600	22600	22600	22600	9
509	20231018	111000	581473750	22650	22650	22650	22650	0
510	20231018	110900	581473750	22650	22650	22650	22650	0
511	20231018	110800	581473750	22650	22650	22650	22650	0
512	20231018	110700	581473750	22650	22650	22650	22650	0
513	20231018	110600	581473750	22650	22650	22650	22650	0
514	20231018	110500	581473750	22650	22700	22700	22650	22
515	20231018	110400	580975400	22600	22600	22600	22600	0
516	20231018	110300	580975400	22600	22600	22600	22600	1
517	20231018	110200	580952800	22600	22600	22600	22600	92
518	20231018	110100	578873600	22700	22650	22700	22600	105
519	20231018	110000	576498950	22600	22700	22700	22600	893
520	20231018	105900	556271000	22700	22700	22700	22700	3
521	20231018	105800	556202900	22700	22700	22700	22700	60
522	20231018	105700	554840900	22650	22650	22650	22650	0
523	20231018	105600	554840900	22650	22650	22650	22650	1
524	20231018	105500	554818250	22650	22650	22650	22650	1
525	20231018	105400	554795600	22700	22700	22700	22700	235
526	20231018	105300	549461100	22750	22750	22750	22750	5
527	20231018	105200	549347350	22800	22750	22800	22750	122
528	20231018	105100	546570850	22700	22650	22700	22650	220
529	20231018	105000	541578350	22650	22650	22650	22650	1
530	20231018	104900	541555700	22700	22700	22700	22700	5
531	20231018	104800	541442200	22650	22650	22650	22650	1
532	20231018	104700	541419550	22650	22650	22650	22650	0
533	20231018	104600	541419550	22650	22650	22650	22650	0
534	20231018	104500	541419550	22650	22600	22650	22600	30
535	20231018	104400	540740200	22650	22650	22650	22650	12
536	20231018	104300	540468400	22650	22650	22650	22650	42
537	20231018	104200	539517100	22700	22700	22700	22700	5
538	20231018	104100	539403600	22700	22700	22700	22700	11
539	20231018	104000	539153900	22750	22750	22750	22750	0
540	20231018	103900	539153900	22750	22750	22750	22750	20
541	20231018	103800	538698900	22800	22800	22800	22800	0
542	20231018	103700	538698900	22800	22800	22800	22800	101
543	20231018	103600	536396100	22800	22750	22800	22700	308
544	20231018	103500	529390150	22750	22650	22750	22650	20
545	20231018	103400	528935650	22700	22700	22700	22700	0
546	20231018	103300	528935650	22700	22700	22700	22700	357
547	20231018	103200	520831750	22650	22600	22650	22600	498
548	20231018	103100	509576800	22600	22550	22600	22550	191
549	20231018	103000	505269150	22550	22550	22550	22550	0
550	20231018	102900	505269150	22550	22550	22550	22550	474
551	20231018	102800	494580450	22550	22550	22550	22550	2
552	20231018	102700	494535350	22550	22550	22550	22550	3
553	20231018	102600	494467700	22550	22550	22550	22550	11
554	20231018	102500	494219650	22550	22550	22550	22550	0
555	20231018	102400	494219650	22550	22500	22550	22500	13
556	20231018	102300	493927050	22550	22550	22550	22550	31
557	20231018	102200	493228000	22400	22350	22700	22350	2946
558	20231018	102100	427124300	22350	22350	22350	22350	5
559	20231018	102000	427012550	22250	22250	22250	22250	0
560	20231018	101900	427012550	22250	22350	22350	22250	254
561	20231018	101800	421341650	22300	22350	22350	22100	11475
562	20231018	101700	167271050	22400	22400	22400	22400	14
563	20231018	101600	166957450	22350	22350	22350	22350	1
564	20231018	101500	166935100	22400	22400	22400	22400	1
565	20231018	101400	166912700	22400	22400	22400	22400	13
566	20231018	101300	166621500	22350	22350	22350	22350	0
567	20231018	101200	166621500	22350	22350	22350	22350	65
568	20231018	101100	165168750	22300	22300	22300	22300	18
569	20231018	101000	164767350	22300	22300	22350	22300	40
570	20231018	100900	163875300	22300	22300	22350	22300	48
571	20231018	100800	162804100	22350	22350	22350	22350	0
572	20231018	100700	162804100	22350	22350	22350	22350	14
573	20231018	100600	162491200	22300	22350	22350	22300	350
574	20231018	100500	154673000	22400	22400	22400	22400	166
575	20231018	100400	150954600	22400	22450	22450	22400	37
576	20231018	100300	150124300	22450	22450	22450	22450	2
577	20231018	100200	150079400	22450	22350	22450	22350	73
578	20231018	100100	148444450	22350	22350	22350	22300	56
579	20231018	100000	147192950	22450	22450	22450	22450	15
580	20231018	095900	146856200	22450	22450	22450	22450	1
581	20231018	095800	146833750	22400	22400	22400	22400	2
582	20231018	095700	146788950	22300	22300	22300	22300	3
583	20231018	095600	146722050	22400	22400	22400	22400	0
584	20231018	095500	146722050	22400	22350	22400	22350	124
585	20231018	095400	143948900	22400	22400	22400	22400	61
586	20231018	095300	142582500	22400	22450	22450	22400	5
587	20231018	095200	142470450	22450	22500	22500	22450	2557
588	20231018	095100	84940650	22500	22500	22500	22500	0
589	20231018	095000	84940650	22500	22500	22500	22500	13
590	20231018	094900	84648150	22500	22500	22500	22500	0
591	20231018	094800	84648150	22500	22500	22500	22500	0
592	20231018	094700	84648150	22500	22500	22500	22500	0
593	20231018	094600	84648150	22500	22500	22500	22500	0
594	20231018	094500	84648150	22500	22500	22500	22500	0
595	20231018	094400	84648150	22500	22500	22500	22500	0
596	20231018	094300	84648150	22500	22500	22500	22500	0
597	20231018	094200	84648150	22500	22500	22500	22500	1
598	20231018	094100	84625650	22500	22500	22500	22500	0
599	20231018	094000	84625650	22500	22500	22500	22500	0
600	20231018	093900	84625650	22500	22500	22500	22500	0
601	20231018	093800	84625650	22500	22500	22500	22500	0
602	20231018	093700	84625650	22500	22500	22500	22500	0
603	20231018	093600	84625650	22500	22500	22500	22500	0
604	20231018	093500	84625650	22500	22600	22600	22500	192
605	20231018	093400	80298650	22600	22600	22600	22600	0
606	20231018	093300	80298650	22600	22500	22600	22500	51
607	20231018	093200	79151050	22500	22550	22550	22500	93
608	20231018	093100	77055900	22550	22550	22550	22550	75
609	20231018	093000	75364650	22550	22550	22550	22550	101
610	20231018	092900	73087100	22550	22550	22550	22550	201
611	20231018	092800	68554550	22650	22650	22650	22650	0
612	20231018	092700	68554550	22650	22650	22650	22650	5
613	20231018	092600	68441300	22600	22600	22600	22600	99
614	20231018	092500	66203900	22600	22550	22600	22550	569
615	20231018	092400	53355900	22500	22500	22500	22500	0
616	20231018	092300	53355900	22500	22500	22500	22500	27
617	20231018	092200	52748400	22450	22450	22450	22450	94
618	20231018	092100	50638100	22350	22350	22350	22350	0
619	20231018	092000	50638100	22350	22350	22350	22350	37
620	20231018	091900	49811150	22400	22400	22400	22400	0
621	20231018	091800	49811150	22400	22400	22400	22400	0
622	20231018	091700	49811150	22400	22400	22400	22400	1
623	20231018	091600	49788750	22400	22400	22400	22400	783
624	20231018	091500	32249550	22400	22400	22400	22400	100
625	20231018	091400	30009550	22400	22400	22400	22400	50
626	20231018	091300	28889550	22450	22450	22450	22450	48
627	20231018	091200	27811950	22450	22550	22550	22450	139
628	20231018	091100	24691300	22600	22600	22600	22600	30
629	20231018	091000	24013300	22600	22600	22600	22600	6
630	20231018	090900	23877700	22450	22450	22450	22450	0
631	20231018	090800	23877700	22450	22500	22500	22450	332
632	20231018	090700	16408700	22500	22500	22500	22500	201
633	20231018	090600	11886200	22500	22500	22500	22500	15
634	20231018	090500	11548700	22550	22300	22550	22300	93
635	20231018	090400	9466200	22300	22300	22300	22300	0
636	20231018	090300	9466200	22300	22300	22300	22300	0
637	20231018	090200	9466200	22300	22300	22300	22300	8
638	20231018	090100	9287800	22300	22300	22300	22300	0
639	20231018	090000	9287800	22300	22600	22600	22300	416