KissMeData/322000/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	203600	687467250	25750	25750	25750	25750	538
3	20231017	203500	687467250	25750	25750	25750	25750	0
4	20231017	203400	687467250	25750	25750	25750	25750	0
5	20231017	203300	687467250	25750	25750	25750	25750	0
6	20231017	203200	687467250	25750	25750	25750	25750	0
7	20231017	203100	687467250	25750	25750	25750	25750	0
8	20231017	203000	687467250	25750	25750	25750	25750	0
9	20231017	202900	687467250	25750	25750	25750	25750	0
10	20231017	202800	687467250	25750	25750	25750	25750	0
11	20231017	202700	687467250	25750	25750	25750	25750	0
12	20231017	202600	687467250	25750	25750	25750	25750	0
13	20231017	202500	687467250	25750	25750	25750	25750	0
14	20231017	202400	687467250	25750	25750	25750	25750	0
15	20231017	202300	687467250	25750	25750	25750	25750	0
16	20231017	202200	687467250	25750	25750	25750	25750	0
17	20231017	202100	687467250	25750	25750	25750	25750	0
18	20231017	202000	687467250	25750	25750	25750	25750	0
19	20231017	201900	687467250	25750	25750	25750	25750	0
20	20231017	201800	687467250	25750	25750	25750	25750	0
21	20231017	201700	687467250	25750	25750	25750	25750	0
22	20231017	201600	687467250	25750	25750	25750	25750	0
23	20231017	201500	687467250	25750	25750	25750	25750	0
24	20231017	201400	687467250	25750	25750	25750	25750	0
25	20231017	201300	687467250	25750	25750	25750	25750	0
26	20231017	201200	687467250	25750	25750	25750	25750	0
27	20231017	201100	687467250	25750	25750	25750	25750	0
28	20231017	201000	687467250	25750	25750	25750	25750	0
29	20231017	200900	687467250	25750	25750	25750	25750	0
30	20231017	200800	687467250	25750	25750	25750	25750	0
31	20231017	200700	687467250	25750	25750	25750	25750	0
32	20231017	200600	687467250	25750	25750	25750	25750	538
33	20231017	200500	687467250	25750	25750	25750	25750	0
34	20231017	200400	687467250	25750	25750	25750	25750	0
35	20231017	200300	687467250	25750	25750	25750	25750	0
36	20231017	200200	687467250	25750	25750	25750	25750	0
37	20231017	200100	687467250	25750	25750	25750	25750	0
38	20231017	200000	687467250	25750	25750	25750	25750	0
39	20231017	195900	687467250	25750	25750	25750	25750	0
40	20231017	195800	687467250	25750	25750	25750	25750	0
41	20231017	195700	687467250	25750	25750	25750	25750	0
42	20231017	195600	687467250	25750	25750	25750	25750	0
43	20231017	195500	687467250	25750	25750	25750	25750	0
44	20231017	195400	687467250	25750	25750	25750	25750	0
45	20231017	195300	687467250	25750	25750	25750	25750	0
46	20231017	195200	687467250	25750	25750	25750	25750	0
47	20231017	195100	687467250	25750	25750	25750	25750	0
48	20231017	195000	687467250	25750	25750	25750	25750	0
49	20231017	194900	687467250	25750	25750	25750	25750	0
50	20231017	194800	687467250	25750	25750	25750	25750	0
51	20231017	194700	687467250	25750	25750	25750	25750	0
52	20231017	194600	687467250	25750	25750	25750	25750	0
53	20231017	194500	687467250	25750	25750	25750	25750	0
54	20231017	194400	687467250	25750	25750	25750	25750	0
55	20231017	194300	687467250	25750	25750	25750	25750	0
56	20231017	194200	687467250	25750	25750	25750	25750	0
57	20231017	194100	687467250	25750	25750	25750	25750	0
58	20231017	194000	687467250	25750	25750	25750	25750	0
59	20231017	193900	687467250	25750	25750	25750	25750	0
60	20231017	193800	687467250	25750	25750	25750	25750	0
61	20231017	193700	687467250	25750	25750	25750	25750	0
62	20231017	193600	687467250	25750	25750	25750	25750	538
63	20231017	193500	687467250	25750	25750	25750	25750	0
64	20231017	193400	687467250	25750	25750	25750	25750	0
65	20231017	193300	687467250	25750	25750	25750	25750	0
66	20231017	193200	687467250	25750	25750	25750	25750	0
67	20231017	193100	687467250	25750	25750	25750	25750	0
68	20231017	193000	687467250	25750	25750	25750	25750	0
69	20231017	192900	687467250	25750	25750	25750	25750	0
70	20231017	192800	687467250	25750	25750	25750	25750	0
71	20231017	192700	687467250	25750	25750	25750	25750	0
72	20231017	192600	687467250	25750	25750	25750	25750	0
73	20231017	192500	687467250	25750	25750	25750	25750	0
74	20231017	192400	687467250	25750	25750	25750	25750	0
75	20231017	192300	687467250	25750	25750	25750	25750	0
76	20231017	192200	687467250	25750	25750	25750	25750	0
77	20231017	192100	687467250	25750	25750	25750	25750	0
78	20231017	192000	687467250	25750	25750	25750	25750	0
79	20231017	191900	687467250	25750	25750	25750	25750	0
80	20231017	191800	687467250	25750	25750	25750	25750	0
81	20231017	191700	687467250	25750	25750	25750	25750	0
82	20231017	191600	687467250	25750	25750	25750	25750	0
83	20231017	191500	687467250	25750	25750	25750	25750	0
84	20231017	191400	687467250	25750	25750	25750	25750	0
85	20231017	191300	687467250	25750	25750	25750	25750	0
86	20231017	191200	687467250	25750	25750	25750	25750	0
87	20231017	191100	687467250	25750	25750	25750	25750	0
88	20231017	191000	687467250	25750	25750	25750	25750	0
89	20231017	190900	687467250	25750	25750	25750	25750	0
90	20231017	190800	687467250	25750	25750	25750	25750	0
91	20231017	190700	687467250	25750	25750	25750	25750	0
92	20231017	190600	687467250	25750	25750	25750	25750	538
93	20231017	190500	687467250	25750	25750	25750	25750	0
94	20231017	190400	687467250	25750	25750	25750	25750	0
95	20231017	190300	687467250	25750	25750	25750	25750	0
96	20231017	190200	687467250	25750	25750	25750	25750	0
97	20231017	190100	687467250	25750	25750	25750	25750	0
98	20231017	190000	687467250	25750	25750	25750	25750	0
99	20231017	185900	687467250	25750	25750	25750	25750	0
100	20231017	185800	687467250	25750	25750	25750	25750	0
101	20231017	185700	687467250	25750	25750	25750	25750	0
102	20231017	185600	687467250	25750	25750	25750	25750	0
103	20231017	185500	687467250	25750	25750	25750	25750	0
104	20231017	185400	687467250	25750	25750	25750	25750	0
105	20231017	185300	687467250	25750	25750	25750	25750	0
106	20231017	185200	687467250	25750	25750	25750	25750	0
107	20231017	185100	687467250	25750	25750	25750	25750	0
108	20231017	185000	687467250	25750	25750	25750	25750	0
109	20231017	184900	687467250	25750	25750	25750	25750	0
110	20231017	184800	687467250	25750	25750	25750	25750	0
111	20231017	184700	687467250	25750	25750	25750	25750	0
112	20231017	184600	687467250	25750	25750	25750	25750	0
113	20231017	184500	687467250	25750	25750	25750	25750	0
114	20231017	184400	687467250	25750	25750	25750	25750	0
115	20231017	184300	687467250	25750	25750	25750	25750	0
116	20231017	184200	687467250	25750	25750	25750	25750	0
117	20231017	184100	687467250	25750	25750	25750	25750	0
118	20231017	184000	687467250	25750	25750	25750	25750	0
119	20231017	183900	687467250	25750	25750	25750	25750	0
120	20231017	183800	687467250	25750	25750	25750	25750	0
121	20231017	183700	687467250	25750	25750	25750	25750	0
122	20231017	183600	687467250	25750	25750	25750	25750	538
123	20231017	183500	687467250	25750	25750	25750	25750	0
124	20231017	183400	687467250	25750	25750	25750	25750	0
125	20231017	183300	687467250	25750	25750	25750	25750	0
126	20231017	183200	687467250	25750	25750	25750	25750	0
127	20231017	183100	687467250	25750	25750	25750	25750	0
128	20231017	183000	687467250	25750	25750	25750	25750	0
129	20231017	182900	687467250	25750	25750	25750	25750	0
130	20231017	182800	687467250	25750	25750	25750	25750	0
131	20231017	182700	687467250	25750	25750	25750	25750	0
132	20231017	182600	687467250	25750	25750	25750	25750	0
133	20231017	182500	687467250	25750	25750	25750	25750	0
134	20231017	182400	687467250	25750	25750	25750	25750	0
135	20231017	182300	687467250	25750	25750	25750	25750	0
136	20231017	182200	687467250	25750	25750	25750	25750	0
137	20231017	182100	687467250	25750	25750	25750	25750	0
138	20231017	182000	687467250	25750	25750	25750	25750	0
139	20231017	181900	687467250	25750	25750	25750	25750	0
140	20231017	181800	687467250	25750	25750	25750	25750	0
141	20231017	181700	687467250	25750	25750	25750	25750	0
142	20231017	181600	687467250	25750	25750	25750	25750	0
143	20231017	181500	687467250	25750	25750	25750	25750	0
144	20231017	181400	687467250	25750	25750	25750	25750	0
145	20231017	181300	687467250	25750	25750	25750	25750	0
146	20231017	181200	687467250	25750	25750	25750	25750	0
147	20231017	181100	687467250	25750	25750	25750	25750	0
148	20231017	181000	687467250	25750	25750	25750	25750	0
149	20231017	180900	687467250	25750	25750	25750	25750	0
150	20231017	180800	687467250	25750	25750	25750	25750	0
151	20231017	180700	687467250	25750	25750	25750	25750	0
152	20231017	180600	687467250	25750	25750	25750	25750	538
153	20231017	180500	687467250	25750	25750	25750	25750	0
154	20231017	180400	687467250	25750	25750	25750	25750	0
155	20231017	180300	687467250	25750	25750	25750	25750	0
156	20231017	180200	687467250	25750	25750	25750	25750	0
157	20231017	180100	687467250	25750	25750	25750	25750	0
158	20231017	180000	687467250	25750	25750	25750	25750	0
159	20231017	175900	687467250	25750	25750	25750	25750	0
160	20231017	175800	687467250	25750	25750	25750	25750	0
161	20231017	175700	687467250	25750	25750	25750	25750	0
162	20231017	175600	687467250	25750	25750	25750	25750	0
163	20231017	175500	687467250	25750	25750	25750	25750	0
164	20231017	175400	687467250	25750	25750	25750	25750	0
165	20231017	175300	687467250	25750	25750	25750	25750	0
166	20231017	175200	687467250	25750	25750	25750	25750	0
167	20231017	175100	687467250	25750	25750	25750	25750	0
168	20231017	175000	687467250	25750	25750	25750	25750	0
169	20231017	174900	687467250	25750	25750	25750	25750	0
170	20231017	174800	687467250	25750	25750	25750	25750	0
171	20231017	174700	687467250	25750	25750	25750	25750	0
172	20231017	174600	687467250	25750	25750	25750	25750	0
173	20231017	174500	687467250	25750	25750	25750	25750	0
174	20231017	174400	687467250	25750	25750	25750	25750	0
175	20231017	174300	687467250	25750	25750	25750	25750	0
176	20231017	174200	687467250	25750	25750	25750	25750	0
177	20231017	174100	687467250	25750	25750	25750	25750	0
178	20231017	174000	687467250	25750	25750	25750	25750	0
179	20231017	173900	687467250	25750	25750	25750	25750	0
180	20231017	173800	687467250	25750	25750	25750	25750	0
181	20231017	173700	687467250	25750	25750	25750	25750	0
182	20231017	173600	687467250	25750	25750	25750	25750	538
183	20231017	173500	687467250	25750	25750	25750	25750	0
184	20231017	173400	687467250	25750	25750	25750	25750	0
185	20231017	173300	687467250	25750	25750	25750	25750	0
186	20231017	173200	687467250	25750	25750	25750	25750	0
187	20231017	173100	687467250	25750	25750	25750	25750	0
188	20231017	173000	687467250	25750	25750	25750	25750	0
189	20231017	172900	687467250	25750	25750	25750	25750	0
190	20231017	172800	687467250	25750	25750	25750	25750	0
191	20231017	172700	687467250	25750	25750	25750	25750	0
192	20231017	172600	687467250	25750	25750	25750	25750	0
193	20231017	172500	687467250	25750	25750	25750	25750	0
194	20231017	172400	687467250	25750	25750	25750	25750	0
195	20231017	172300	687467250	25750	25750	25750	25750	0
196	20231017	172200	687467250	25750	25750	25750	25750	0
197	20231017	172100	687467250	25750	25750	25750	25750	0
198	20231017	172000	687467250	25750	25750	25750	25750	0
199	20231017	171900	687467250	25750	25750	25750	25750	0
200	20231017	171800	687467250	25750	25750	25750	25750	0
201	20231017	171700	687467250	25750	25750	25750	25750	0
202	20231017	171600	687467250	25750	25750	25750	25750	0
203	20231017	171500	687467250	25750	25750	25750	25750	0
204	20231017	171400	687467250	25750	25750	25750	25750	0
205	20231017	171300	687467250	25750	25750	25750	25750	0
206	20231017	171200	687467250	25750	25750	25750	25750	0
207	20231017	171100	687467250	25750	25750	25750	25750	0
208	20231017	171000	687467250	25750	25750	25750	25750	0
209	20231017	170900	687467250	25750	25750	25750	25750	0
210	20231017	170800	687467250	25750	25750	25750	25750	0
211	20231017	170700	687467250	25750	25750	25750	25750	0
212	20231017	170600	687467250	25750	25750	25750	25750	538
213	20231017	170500	687467250	25750	25750	25750	25750	0
214	20231017	170400	687467250	25750	25750	25750	25750	0
215	20231017	170300	687467250	25750	25750	25750	25750	0
216	20231017	170200	687467250	25750	25750	25750	25750	0
217	20231017	170100	687467250	25750	25750	25750	25750	0
218	20231017	170000	687467250	25750	25750	25750	25750	0
219	20231017	165900	687467250	25750	25750	25750	25750	0
220	20231017	165800	687467250	25750	25750	25750	25750	0
221	20231017	165700	687467250	25750	25750	25750	25750	0
222	20231017	165600	687467250	25750	25750	25750	25750	0
223	20231017	165500	687467250	25750	25750	25750	25750	0
224	20231017	165400	687467250	25750	25750	25750	25750	0
225	20231017	165300	687467250	25750	25750	25750	25750	0
226	20231017	165200	687467250	25750	25750	25750	25750	0
227	20231017	165100	687467250	25750	25750	25750	25750	0
228	20231017	165000	687467250	25750	25750	25750	25750	0
229	20231017	164900	687467250	25750	25750	25750	25750	0
230	20231017	164800	687467250	25750	25750	25750	25750	0
231	20231017	164700	687467250	25750	25750	25750	25750	0
232	20231017	164600	687467250	25750	25750	25750	25750	0
233	20231017	164500	687467250	25750	25750	25750	25750	0
234	20231017	164400	687467250	25750	25750	25750	25750	0
235	20231017	164300	687467250	25750	25750	25750	25750	0
236	20231017	164200	687467250	25750	25750	25750	25750	0
237	20231017	164100	687467250	25750	25750	25750	25750	0
238	20231017	164000	687467250	25750	25750	25750	25750	0
239	20231017	163900	687467250	25750	25750	25750	25750	0
240	20231017	163800	687467250	25750	25750	25750	25750	0
241	20231017	163700	687467250	25750	25750	25750	25750	0
242	20231017	163600	687467250	25750	25750	25750	25750	538
243	20231017	163500	687467250	25750	25750	25750	25750	0
244	20231017	163400	687467250	25750	25750	25750	25750	0
245	20231017	163300	687467250	25750	25750	25750	25750	0
246	20231017	163200	687467250	25750	25750	25750	25750	0
247	20231017	163100	687467250	25750	25750	25750	25750	0
248	20231017	163000	687467250	25750	25750	25750	25750	0
249	20231017	162900	687467250	25750	25750	25750	25750	0
250	20231017	162800	687467250	25750	25750	25750	25750	0
251	20231017	162700	687467250	25750	25750	25750	25750	0
252	20231017	162600	687467250	25750	25750	25750	25750	0
253	20231017	162500	687467250	25750	25750	25750	25750	0
254	20231017	162400	687467250	25750	25750	25750	25750	0
255	20231017	162300	687467250	25750	25750	25750	25750	0
256	20231017	162200	687467250	25750	25750	25750	25750	0
257	20231017	162100	687467250	25750	25750	25750	25750	0
258	20231017	162000	687467250	25750	25750	25750	25750	0
259	20231017	161900	687467250	25750	25750	25750	25750	0
260	20231017	161800	687467250	25750	25750	25750	25750	0
261	20231017	161700	687467250	25750	25750	25750	25750	0
262	20231017	161600	687467250	25750	25750	25750	25750	0
263	20231017	161500	687467250	25750	25750	25750	25750	0
264	20231017	161400	687467250	25750	25750	25750	25750	0
265	20231017	161300	687467250	25750	25750	25750	25750	0
266	20231017	161200	687467250	25750	25750	25750	25750	0
267	20231017	161100	687467250	25750	25750	25750	25750	0
268	20231017	161000	687467250	25750	25750	25750	25750	0
269	20231017	160900	687467250	25750	25750	25750	25750	0
270	20231017	160800	687467250	25750	25750	25750	25750	0
271	20231017	160700	687467250	25750	25750	25750	25750	0
272	20231017	160600	687467250	25750	25750	25750	25750	538
273	20231017	160500	687467250	25750	25750	25750	25750	0
274	20231017	160400	687467250	25750	25750	25750	25750	0
275	20231017	160300	687467250	25750	25750	25750	25750	0
276	20231017	160200	687467250	25750	25750	25750	25750	0
277	20231017	160100	687467250	25750	25750	25750	25750	0
278	20231017	160000	687467250	25750	25750	25750	25750	0
279	20231017	155900	687467250	25750	25750	25750	25750	0
280	20231017	155800	687467250	25750	25750	25750	25750	0
281	20231017	155700	687467250	25750	25750	25750	25750	0
282	20231017	155600	687467250	25750	25750	25750	25750	0
283	20231017	155500	687467250	25750	25750	25750	25750	0
284	20231017	155400	687467250	25750	25750	25750	25750	0
285	20231017	155300	687467250	25750	25750	25750	25750	0
286	20231017	155200	687467250	25750	25750	25750	25750	0
287	20231017	155100	687467250	25750	25750	25750	25750	0
288	20231017	155000	687467250	25750	25750	25750	25750	0
289	20231017	154900	687467250	25750	25750	25750	25750	0
290	20231017	154800	687467250	25750	25750	25750	25750	0
291	20231017	154700	687467250	25750	25750	25750	25750	0
292	20231017	154600	687467250	25750	25750	25750	25750	0
293	20231017	154500	687467250	25750	25750	25750	25750	0
294	20231017	154400	687467250	25750	25750	25750	25750	0
295	20231017	154300	687467250	25750	25750	25750	25750	0
296	20231017	154200	687467250	25750	25750	25750	25750	0
297	20231017	154100	687467250	25750	25750	25750	25750	0
298	20231017	154000	687467250	25750	25750	25750	25750	0
299	20231017	153900	687467250	25750	25750	25750	25750	0
300	20231017	153800	687467250	25750	25750	25750	25750	0
301	20231017	153700	687467250	25750	25750	25750	25750	0
302	20231017	153600	687467250	25750	25750	25750	25750	538
303	20231017	153500	687467250	25750	25750	25750	25750	0
304	20231017	153400	687467250	25750	25750	25750	25750	0
305	20231017	153300	687467250	25750	25750	25750	25750	0
306	20231017	153200	687467250	25750	25750	25750	25750	0
307	20231017	153100	687467250	25750	25750	25750	25750	0
308	20231017	153000	687467250	25750	25750	25750	25750	538
309	20231017	152900	673613750	25750	25750	25750	25750	0
310	20231017	152800	673613750	25750	25750	25750	25750	0
311	20231017	152700	673613750	25750	25750	25750	25750	0
312	20231017	152600	673613750	25750	25750	25750	25750	0
313	20231017	152500	673613750	25750	25750	25750	25750	0
314	20231017	152400	673613750	25750	25750	25750	25750	0
315	20231017	152300	673613750	25750	25750	25750	25750	0
316	20231017	152200	673613750	25750	25750	25750	25750	0
317	20231017	152100	673613750	25750	25750	25750	25750	0
318	20231017	152000	673613750	25750	25750	25750	25750	0
319	20231017	151900	673613750	25750	25800	25800	25750	58
320	20231017	151800	672118000	25750	25750	25800	25750	50
321	20231017	151700	670828300	25800	25800	25800	25750	39
322	20231017	151600	669822500	25750	25750	25750	25750	76
323	20231017	151500	667865500	25750	25750	25750	25750	6
324	20231017	151400	667711000	25750	25750	25750	25750	16
325	20231017	151300	667299000	25750	25800	25800	25750	209
326	20231017	151200	661912250	25800	25750	25800	25750	20
327	20231017	151100	661396550	25750	25750	25800	25750	43
328	20231017	151000	660287450	25750	25750	25800	25750	22
329	20231017	150900	659720050	25750	25750	25800	25750	12
330	20231017	150800	659410750	25750	25800	25800	25750	17
331	20231017	150700	658972300	25750	25750	25750	25750	4
332	20231017	150600	658869300	25750	25750	25750	25750	116
333	20231017	150500	655882300	25750	25750	25750	25750	7
334	20231017	150400	655702050	25750	25750	25750	25750	4
335	20231017	150300	655599050	25750	25800	25800	25750	10
336	20231017	150200	655341450	25750	25750	25800	25750	9
337	20231017	150100	655109650	25800	25800	25800	25800	0
338	20231017	150000	655109650	25800	25800	25800	25750	12
339	20231017	145900	654800150	25750	25800	25800	25750	228
340	20231017	145800	648918550	25750	25750	25750	25750	1
341	20231017	145700	648892800	25800	25800	25800	25750	203
342	20231017	145600	643655650	25800	25800	25800	25800	0
343	20231017	145500	643655650	25800	25800	25800	25750	414
344	20231017	145400	632978650	25800	25800	25800	25800	3
345	20231017	145300	632901250	25800	25800	25800	25800	4
346	20231017	145200	632798050	25800	25800	25800	25800	4
347	20231017	145100	632694850	25800	25800	25800	25800	30
348	20231017	145000	631920850	25800	25800	25800	25800	233
349	20231017	144900	625909450	25800	25800	25850	25800	141
350	20231017	144800	622266050	25800	25800	25800	25800	17
351	20231017	144700	621827450	25800	25800	25800	25800	56
352	20231017	144600	620382650	25800	25800	25800	25800	3
353	20231017	144500	620305250	25800	25800	25800	25800	3
354	20231017	144400	620227850	25800	25800	25800	25800	3
355	20231017	144300	620150450	25850	25850	25850	25850	3
356	20231017	144200	620072900	25850	25850	25850	25850	3
357	20231017	144100	619995350	25850	25850	25850	25850	5
358	20231017	144000	619866100	25900	25850	25900	25850	4
359	20231017	143900	619762650	25850	25850	25850	25850	0
360	20231017	143800	619762650	25850	25850	25850	25850	0
361	20231017	143700	619762650	25850	25850	25850	25850	168
362	20231017	143600	615419850	25800	25800	25800	25800	0
363	20231017	143500	615419850	25800	25800	25800	25800	0
364	20231017	143400	615419850	25800	25800	25800	25800	0
365	20231017	143300	615419850	25800	25750	25800	25750	105
366	20231017	143200	612712700	25750	25750	25750	25750	6
367	20231017	143100	612558200	25850	25750	25850	25750	4
368	20231017	143000	612455100	25750	25750	25750	25750	4
369	20231017	142900	612352100	25850	25750	25850	25750	41
370	20231017	142800	611294550	25750	25750	25750	25750	3
371	20231017	142700	611217300	25750	25750	25750	25750	6
372	20231017	142600	611062800	25750	25750	25750	25750	3
373	20231017	142500	610985550	25750	25750	25750	25750	3
374	20231017	142400	610908300	25850	25750	25850	25750	51
375	20231017	142300	609592550	25750	25750	25750	25750	3
376	20231017	142200	609515300	25750	25750	25750	25750	3
377	20231017	142100	609438050	25750	25750	25750	25750	56
378	20231017	142000	607996050	25800	25800	25800	25800	0
379	20231017	141900	607996050	25800	25800	25800	25800	0
380	20231017	141800	607996050	25800	25800	25800	25800	0
381	20231017	141700	607996050	25800	25800	25800	25800	0
382	20231017	141600	607996050	25800	25800	25800	25800	0
383	20231017	141500	607996050	25800	25800	25800	25800	132
384	20231017	141400	604590450	25750	25750	25800	25750	91
385	20231017	141300	602243700	25750	25750	25750	25750	4
386	20231017	141200	602140700	25750	25750	25750	25750	4
387	20231017	141100	602037700	25750	25750	25750	25750	4
388	20231017	141000	601934700	25750	25750	25750	25750	5
389	20231017	140900	601805950	25750	25750	25750	25750	3
390	20231017	140800	601728700	25750	25750	25750	25750	0
391	20231017	140700	601728700	25750	25750	25750	25750	265
392	20231017	140600	594904950	25800	25800	25800	25750	28
393	20231017	140500	594182850	25750	25750	25750	25750	18
394	20231017	140400	593719350	25750	25750	25750	25750	7
395	20231017	140300	593539100	25750	25750	25750	25750	5
396	20231017	140200	593410350	25750	25750	25750	25750	35
397	20231017	140100	592509100	25750	25750	25750	25750	3
398	20231017	140000	592431850	25750	25750	25750	25750	114
399	20231017	135900	589496350	25750	25750	25750	25750	13
400	20231017	135800	589161600	25750	25750	25750	25750	162
401	20231017	135700	584990100	25750	25750	25750	25750	4
402	20231017	135600	584887100	25750	25750	25750	25750	7
403	20231017	135500	584706850	25750	25750	25750	25750	8
404	20231017	135400	584500850	25750	25750	25750	25750	4
405	20231017	135300	584397850	25750	25750	25750	25750	7
406	20231017	135200	584217600	25750	25800	25800	25750	127
407	20231017	135100	580942300	25800	25800	25800	25800	47
408	20231017	135000	579729700	25800	25800	25800	25800	23
409	20231017	134900	579136300	25800	25800	25850	25800	9
410	20231017	134800	578904050	25800	25800	25800	25800	58
411	20231017	134700	577407650	25800	25800	25800	25800	10
412	20231017	134600	577149650	25800	25800	25800	25800	11
413	20231017	134500	576865850	25850	25800	25850	25800	164
414	20231017	134400	572634600	25800	25800	25800	25800	66
415	20231017	134300	570931800	25800	25800	25850	25800	13
416	20231017	134200	570596350	25800	25800	25800	25800	4
417	20231017	134100	570493150	25800	25800	25800	25800	3
418	20231017	134000	570415750	25800	25800	25800	25800	18
419	20231017	133900	569951350	25800	25900	25900	25800	77
420	20231017	133800	567959900	25850	25850	25850	25850	34
421	20231017	133700	567081000	25850	25850	25850	25850	4
422	20231017	133600	566977600	25850	25850	25850	25850	6
423	20231017	133500	566822500	25850	25850	25850	25850	0
424	20231017	133400	566822500	25850	25850	25850	25850	62
425	20231017	133300	565219800	25900	25900	25900	25900	0
426	20231017	133200	565219800	25900	25900	25900	25900	0
427	20231017	133100	565219800	25900	25900	25900	25900	0
428	20231017	133000	565219800	25900	25900	25900	25900	0
429	20231017	132900	565219800	25900	25850	25900	25850	35
430	20231017	132800	564313600	25850	25850	25850	25850	8
431	20231017	132700	564106800	25850	25850	25850	25850	171
432	20231017	132600	559686450	25850	25850	25850	25850	5
433	20231017	132500	559557200	25850	25800	25850	25800	104
434	20231017	132400	556868950	25800	25800	25800	25800	0
435	20231017	132300	556868950	25800	25800	25800	25800	3
436	20231017	132200	556791550	25800	25800	25800	25800	3
437	20231017	132100	556714150	25800	25800	25800	25800	3
438	20231017	132000	556636750	25800	25800	25800	25800	0
439	20231017	131900	556636750	25800	25900	25900	25800	29
440	20231017	131800	555885950	25900	25800	25900	25800	13
441	20231017	131700	555549550	25900	25800	25900	25800	12
442	20231017	131600	555239050	25900	25900	25900	25900	1
443	20231017	131500	555213150	25800	25800	25800	25800	102
444	20231017	131400	552581550	25800	25900	25900	25800	12
445	20231017	131300	552271050	25800	25900	25900	25800	13
446	20231017	131200	551934650	25900	25800	25900	25800	35
447	20231017	131100	551028450	25800	25800	25800	25800	0
448	20231017	131000	551028450	25800	25800	25800	25800	3
449	20231017	130900	550951050	25900	25800	25900	25800	4
450	20231017	130800	550847750	25900	25900	25900	25900	50
451	20231017	130700	549552750	25900	25900	25900	25900	10
452	20231017	130600	549293750	25900	25900	25900	25900	31
453	20231017	130500	548490850	25800	25800	25800	25800	0
454	20231017	130400	548490850	25800	25800	25800	25800	0
455	20231017	130300	548490850	25800	25800	25800	25800	1
456	20231017	130200	548465050	25800	25800	25800	25800	137
457	20231017	130100	544930450	25800	25850	25900	25800	10
458	20231017	130000	544671950	25900	25900	25900	25900	32
459	20231017	125900	543843150	25850	25850	25850	25850	0
460	20231017	125800	543843150	25850	25850	25850	25850	0
461	20231017	125700	543843150	25850	25900	25900	25800	223
462	20231017	125600	538079200	25900	25900	25900	25900	1
463	20231017	125500	538053300	25850	25850	25850	25850	138
464	20231017	125400	534486000	25900	25900	25900	25900	26
465	20231017	125300	533812600	25850	25850	25850	25850	180
466	20231017	125200	529159600	25800	25800	25800	25800	11
467	20231017	125100	528875800	25850	25850	25850	25850	41
468	20231017	125000	527815950	25850	25850	25850	25850	10
469	20231017	124900	527557450	25850	25850	25850	25800	45
470	20231017	124800	526394400	25800	25850	25850	25800	88
471	20231017	124700	524119700	25900	25900	25900	25900	0
472	20231017	124600	524119700	25900	25900	25900	25900	39
473	20231017	124500	523109600	25850	25850	25850	25850	0
474	20231017	124400	523109600	25850	25850	25850	25850	0
475	20231017	124300	523109600	25850	25850	25850	25850	0
476	20231017	124200	523109600	25850	25850	25850	25850	18
477	20231017	124100	522644300	25850	25850	25850	25850	0
478	20231017	124000	522644300	25850	25900	25900	25850	343
479	20231017	123900	513774600	25850	25850	25850	25850	1
480	20231017	123800	513748750	25900	25900	25900	25900	213
481	20231017	123700	508232050	25900	25900	25900	25900	0
482	20231017	123600	508232050	25900	25900	25900	25900	29
483	20231017	123500	507480950	25850	25850	25850	25850	54
484	20231017	123400	506085050	25850	25850	25900	25850	171
485	20231017	123300	501659700	25850	25850	25850	25850	0
486	20231017	123200	501659700	25850	25850	25850	25850	0
487	20231017	123100	501659700	25850	25850	25850	25850	0
488	20231017	123000	501659700	25850	25850	25850	25850	0
489	20231017	122900	501659700	25850	25850	25850	25850	56
490	20231017	122800	500212100	25850	25850	25850	25850	8
491	20231017	122700	500005300	25850	25850	25850	25850	100
492	20231017	122600	497420300	25850	25850	25850	25850	37
493	20231017	122500	496463850	25850	25850	25850	25850	23
494	20231017	122400	495869300	25850	25900	25900	25850	170
495	20231017	122300	491474000	25850	25850	25900	25850	47
496	20231017	122200	490257800	25850	25850	25850	25850	12
497	20231017	122100	489947600	25900	25850	25900	25850	105
498	20231017	122000	487232100	25850	25850	25850	25800	9
499	20231017	121900	486999600	25850	25800	25850	25800	31
500	20231017	121800	486198300	25800	25800	25800	25800	3
501	20231017	121700	486120900	25850	25850	25850	25850	29
502	20231017	121600	485371250	25850	25850	25850	25850	10
503	20231017	121500	485112750	25850	25850	25850	25850	0
504	20231017	121400	485112750	25850	25850	25850	25850	26
505	20231017	121300	484440650	25800	25800	25800	25800	0
506	20231017	121200	484440650	25800	25800	25800	25800	91
507	20231017	121100	482092850	25750	25750	25750	25750	1
508	20231017	121000	482067100	25800	25750	25800	25750	40
509	20231017	120900	481035900	25750	25750	25750	25750	103
510	20231017	120800	478383650	25800	25800	25800	25800	0
511	20231017	120700	478383650	25800	25800	25800	25800	38
512	20231017	120600	477403250	25750	25800	25800	25750	34
513	20231017	120500	476527700	25800	25800	25800	25800	50
514	20231017	120400	475237700	25800	25750	25800	25750	36
515	20231017	120300	474309050	25800	25800	25800	25800	0
516	20231017	120200	474309050	25800	25800	25800	25800	30
517	20231017	120100	473535050	25800	25800	25800	25800	0
518	20231017	120000	473535050	25800	25800	25800	25800	25
519	20231017	115900	472890050	25700	25700	25700	25700	0
520	20231017	115800	472890050	25700	25700	25700	25700	404
521	20231017	115700	462507250	25700	25700	25700	25700	0
522	20231017	115600	462507250	25700	25700	25700	25700	0
523	20231017	115500	462507250	25700	25700	25700	25700	1639
524	20231017	115400	420384950	25700	25700	25700	25700	0
525	20231017	115300	420384950	25700	25800	25800	25700	36
526	20231017	115200	419459650	25700	25700	25700	25700	10
527	20231017	115100	419202650	25700	25700	25700	25700	0
528	20231017	115000	419202650	25700	25700	25700	25700	0
529	20231017	114900	419202650	25700	25700	25700	25700	2163
530	20231017	114800	363613550	25600	25800	25800	25600	1585
531	20231017	114700	322900600	25750	25700	25750	25700	5
532	20231017	114600	322772050	25800	25800	25800	25800	1
533	20231017	114500	322746250	25800	25800	25800	25800	0
534	20231017	114400	322746250	25800	25800	25800	25800	0
535	20231017	114300	322746250	25800	25800	25800	25800	0
536	20231017	114200	322746250	25800	25800	25800	25800	1
537	20231017	114100	322720450	25700	25700	25700	25700	0
538	20231017	114000	322720450	25700	25750	25750	25700	49
539	20231017	113900	321458900	25700	25700	25700	25700	4
540	20231017	113800	321356100	25700	25700	25700	25700	6
541	20231017	113700	321201900	25750	25700	25750	25700	3
542	20231017	113600	321124750	25700	25700	25700	25700	125
543	20231017	113500	317912250	25700	25750	25750	25700	14
544	20231017	113400	317551900	25750	25700	25750	25700	4
545	20231017	113300	317448950	25700	25700	25700	25700	3
546	20231017	113200	317371850	25700	25700	25700	25700	3
547	20231017	113100	317294750	25700	25700	25700	25700	2
548	20231017	113000	317243350	25700	25700	25700	25700	1
549	20231017	112900	317217650	25750	25750	25750	25750	6
550	20231017	112800	317063150	25700	25700	25800	25700	38
551	20231017	112700	316083850	25700	25700	25700	25700	4
552	20231017	112600	315981050	25700	25700	25700	25700	3
553	20231017	112500	315903950	25700	25750	25750	25700	4
554	20231017	112400	315801000	25800	25700	25800	25700	5
555	20231017	112300	315672400	25700	25700	25750	25700	9
556	20231017	112200	315440850	25700	25700	25700	25700	5
557	20231017	112100	315312350	25700	25700	25700	25700	4
558	20231017	112000	315209550	25700	25700	25700	25700	7
559	20231017	111900	315029650	25700	25700	25700	25700	4
560	20231017	111800	314926850	25750	25750	25750	25750	0
561	20231017	111700	314926850	25750	25750	25750	25750	44
562	20231017	111600	313793850	25700	25750	25750	25700	30
563	20231017	111500	313022250	25800	25750	25800	25750	5
564	20231017	111400	312893300	25800	25800	25800	25800	0
565	20231017	111300	312893300	25800	25800	25800	25800	7
566	20231017	111200	312712700	25850	25850	25850	25850	20
567	20231017	111100	312195700	25850	25850	25850	25850	0
568	20231017	111000	312195700	25850	25850	25850	25850	0
569	20231017	110900	312195700	25850	25850	25850	25850	2
570	20231017	110800	312144000	25850	25850	25850	25850	0
571	20231017	110700	312144000	25850	25850	25850	25850	0
572	20231017	110600	312144000	25850	25850	25850	25850	23
573	20231017	110500	311549450	25800	25800	25800	25800	181
574	20231017	110400	306879650	25800	25800	25800	25800	5
575	20231017	110300	306750650	25750	25750	25750	25750	44
576	20231017	110200	305617650	25750	25750	25800	25750	109
577	20231017	110100	302810650	25750	25750	25750	25750	131
578	20231017	110000	299437400	25650	25650	25650	25650	1
579	20231017	105900	299411750	25700	25700	25700	25700	0
580	20231017	105800	299411750	25700	25800	25800	25650	189
581	20231017	105700	294554800	25700	25700	25700	25700	0
582	20231017	105600	294554800	25700	25700	25700	25700	0
583	20231017	105500	294554800	25700	25700	25700	25700	0
584	20231017	105400	294554800	25700	25700	25700	25700	0
585	20231017	105300	294554800	25700	25700	25700	25700	4
586	20231017	105200	294452000	25700	25700	25700	25700	0
587	20231017	105100	294452000	25700	25700	25700	25700	200
588	20231017	105000	289312000	25750	25750	25750	25750	0
589	20231017	104900	289312000	25750	25750	25750	25750	132
590	20231017	104800	285913000	25650	25750	25750	25650	154
591	20231017	104700	281947700	25650	25650	25650	25650	3
592	20231017	104600	281870750	25650	25650	25650	25650	125
593	20231017	104500	278664500	25650	25650	25650	25650	54
594	20231017	104400	277279400	25700	25700	25700	25700	0
595	20231017	104300	277279400	25700	25700	25700	25700	0
596	20231017	104200	277279400	25700	25600	25700	25600	56
597	20231017	104100	275840500	25600	25600	25600	25600	62
598	20231017	104000	274253300	25600	25600	25600	25600	8
599	20231017	103900	274048500	25600	25600	25650	25600	8
600	20231017	103800	273843650	25600	25600	25650	25600	7
601	20231017	103700	273664400	25600	25600	25600	25600	3
602	20231017	103600	273587600	25600	25700	25700	25600	4
603	20231017	103500	273485100	25650	25650	25650	25650	116
604	20231017	103400	270509700	25650	25700	25700	25650	76
605	20231017	103300	268559300	25700	25700	25700	25700	161
606	20231017	103200	264421600	25700	25750	25750	25700	25
607	20231017	103100	263778200	25650	25650	25650	25650	0
608	20231017	103000	263778200	25650	25650	25650	25650	3
609	20231017	102900	263701250	25750	25750	25750	25750	10
610	20231017	102800	263443750	25750	25750	25750	25750	0
611	20231017	102700	263443750	25750	25750	25750	25750	5
612	20231017	102600	263315000	25750	25750	25750	25750	1
613	20231017	102500	263289250	25750	25750	25750	25750	5
614	20231017	102400	263160500	25750	25700	25750	25700	62
615	20231017	102300	261566850	25700	25700	25700	25700	132
616	20231017	102200	258174450	25700	25700	25700	25700	66
617	20231017	102100	256478250	25700	25700	25700	25700	4
618	20231017	102000	256375450	25650	25650	25650	25650	19
619	20231017	101900	255888100	25650	25650	25650	25650	3
620	20231017	101800	255811150	25650	25600	25650	25600	6
621	20231017	101700	255657400	25600	25700	25700	25600	41
622	20231017	101600	254603900	25600	25800	25800	25600	104
623	20231017	101500	251939200	25800	25800	25800	25800	1
624	20231017	101400	251913400	25750	25750	25750	25750	0
625	20231017	101300	251913400	25750	25750	25750	25750	25
626	20231017	101200	251269650	25650	25650	25650	25650	0
627	20231017	101100	251269650	25650	25650	25650	25650	0
628	20231017	101000	251269650	25650	25650	25650	25650	4
629	20231017	100900	251167050	25650	25650	25650	25650	0
630	20231017	100800	251167050	25650	25650	25650	25650	4
631	20231017	100700	251064450	25650	25650	25650	25650	100
632	20231017	100600	248499450	25700	25700	25700	25700	238
633	20231017	100500	242382850	25700	25800	25800	25700	7
634	20231017	100400	242202850	25700	25700	25700	25700	60
635	20231017	100300	240660850	25700	25700	25700	25700	6
636	20231017	100200	240506650	25700	25700	25700	25700	6
637	20231017	100100	240352450	25700	25700	25800	25700	17
638	20231017	100000	239915050	25700	25750	25900	25700	206
639	20231017	095900	234612950	25750	25900	25900	25750	7
640	20231017	095800	234432550	25750	25700	25750	25700	216
641	20231017	095700	228870700	25700	25750	25750	25700	49
642	20231017	095600	227609250	25900	25900	25900	25900	2
643	20231017	095500	227557450	25800	25800	25800	25800	75
644	20231017	095400	225622450	25900	25900	25900	25900	0
645	20231017	095300	225622450	25900	25850	25900	25850	4
646	20231017	095200	225518950	25850	25950	25950	25850	360
647	20231017	095100	216187400	26000	25950	26000	25950	105
648	20231017	095000	213460300	25950	26000	26000	25950	13
649	20231017	094900	213122800	26000	26000	26000	26000	519
650	20231017	094800	199628800	25950	25900	25950	25900	575
651	20231017	094700	184715150	25900	25950	25950	25900	199
652	20231017	094600	179551150	25950	26000	26000	25900	462
653	20231017	094500	167578000	25950	25900	26000	25900	589
654	20231017	094400	152314250	25900	25900	25900	25900	10
655	20231017	094300	152055250	25900	25850	25900	25850	272
656	20231017	094200	145017800	25850	25850	25850	25850	7
657	20231017	094100	144836850	25850	25800	25850	25800	129
658	20231017	094000	141508050	25750	25750	25750	25750	100
659	20231017	093900	138933050	25700	25750	25750	25700	25
660	20231017	093800	138289550	25750	25750	25750	25750	21
661	20231017	093700	137748800	25750	25800	25800	25750	11
662	20231017	093600	137465300	25800	25800	25800	25800	0
663	20231017	093500	137465300	25800	25800	25800	25800	1
664	20231017	093400	137439500	25700	25700	25750	25700	104
665	20231017	093300	134764200	25700	25800	25800	25700	66
666	20231017	093200	133066400	25800	25850	25850	25700	149
667	20231017	093100	129222000	25800	25800	25800	25800	40
668	20231017	093000	128190000	25800	25800	25800	25800	6
669	20231017	092900	128035200	25800	25850	25850	25800	31
670	20231017	092800	127235350	25800	25800	25800	25800	47
671	20231017	092700	126022750	25800	25800	25800	25800	10
672	20231017	092600	125764750	25850	25850	25850	25800	155
673	20231017	092500	121759500	25850	25850	25850	25850	54
674	20231017	092400	120363600	25850	25800	25850	25800	6
675	20231017	092300	120208550	25800	25800	25800	25800	16
676	20231017	092200	119795750	25800	25750	25800	25750	218
677	20231017	092100	114174000	25750	25750	25750	25750	47
678	20231017	092000	112963750	25800	25800	25800	25800	0
679	20231017	091900	112963750	25800	25800	25800	25800	5
680	20231017	091800	112834750	25800	25800	25800	25800	145
681	20231017	091700	109093750	25750	25650	25750	25650	304
682	20231017	091600	101274950	25650	25600	25650	25600	177
683	20231017	091500	96741150	25600	25700	25700	25550	296
684	20231017	091400	89162450	25650	25700	25700	25650	111
685	20231017	091300	86312300	25700	25650	25700	25650	362
686	20231017	091200	77023950	25700	25750	25750	25700	150
687	20231017	091100	73166350	25750	25750	25750	25700	278
688	20231017	091000	66014100	25700	25500	25700	25500	474
689	20231017	090900	53862300	25500	25600	25600	25500	203
690	20231017	090800	48666500	25650	25650	25700	25650	242
691	20231017	090700	42457700	25700	25700	25700	25650	51
692	20231017	090600	41148250	25700	25750	25750	25700	209
693	20231017	090500	35776900	25750	25800	25800	25700	187
694	20231017	090400	30963000	25800	25800	25800	25800	63
695	20231017	090300	29337600	25800	25800	25800	25750	63
696	20231017	090200	27712450	25800	25600	25800	25600	158
697	20231017	090100	23647450	25750	25600	25800	25600	445
698	20231017	090000	12213300	25550	25550	25600	25550	478