KissMeData/036190/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	191100	228520450	25750	25750	25750	25750	50
3	20231026	191000	228520450	25750	25750	25750	25750	0
4	20231026	190900	228520450	25750	25750	25750	25750	0
5	20231026	190800	228520450	25750	25750	25750	25750	0
6	20231026	190700	228520450	25750	25750	25750	25750	0
7	20231026	190600	228520450	25750	25750	25750	25750	0
8	20231026	190500	228520450	25750	25750	25750	25750	0
9	20231026	190400	228520450	25750	25750	25750	25750	0
10	20231026	190300	228520450	25750	25750	25750	25750	0
11	20231026	190200	228520450	25750	25750	25750	25750	0
12	20231026	190100	228520450	25750	25750	25750	25750	0
13	20231026	190000	228520450	25750	25750	25750	25750	0
14	20231026	185900	228520450	25750	25750	25750	25750	0
15	20231026	185800	228520450	25750	25750	25750	25750	0
16	20231026	185700	228520450	25750	25750	25750	25750	0
17	20231026	185600	228520450	25750	25750	25750	25750	0
18	20231026	185500	228520450	25750	25750	25750	25750	0
19	20231026	185400	228520450	25750	25750	25750	25750	0
20	20231026	185300	228520450	25750	25750	25750	25750	0
21	20231026	185200	228520450	25750	25750	25750	25750	0
22	20231026	185100	228520450	25750	25750	25750	25750	0
23	20231026	185000	228520450	25750	25750	25750	25750	0
24	20231026	184900	228520450	25750	25750	25750	25750	0
25	20231026	184800	228520450	25750	25750	25750	25750	0
26	20231026	184700	228520450	25750	25750	25750	25750	0
27	20231026	184600	228520450	25750	25750	25750	25750	0
28	20231026	184500	228520450	25750	25750	25750	25750	0
29	20231026	184400	228520450	25750	25750	25750	25750	0
30	20231026	184300	228520450	25750	25750	25750	25750	0
31	20231026	184200	228520450	25750	25750	25750	25750	0
32	20231026	184100	228520450	25750	25750	25750	25750	50
33	20231026	184000	228520450	25750	25750	25750	25750	0
34	20231026	183900	228520450	25750	25750	25750	25750	0
35	20231026	183800	228520450	25750	25750	25750	25750	0
36	20231026	183700	228520450	25750	25750	25750	25750	0
37	20231026	183600	228520450	25750	25750	25750	25750	0
38	20231026	183500	228520450	25750	25750	25750	25750	0
39	20231026	183400	228520450	25750	25750	25750	25750	0
40	20231026	183300	228520450	25750	25750	25750	25750	0
41	20231026	183200	228520450	25750	25750	25750	25750	0
42	20231026	183100	228520450	25750	25750	25750	25750	0
43	20231026	183000	228520450	25750	25750	25750	25750	0
44	20231026	182900	228520450	25750	25750	25750	25750	0
45	20231026	182800	228520450	25750	25750	25750	25750	0
46	20231026	182700	228520450	25750	25750	25750	25750	0
47	20231026	182600	228520450	25750	25750	25750	25750	0
48	20231026	182500	228520450	25750	25750	25750	25750	0
49	20231026	182400	228520450	25750	25750	25750	25750	0
50	20231026	182300	228520450	25750	25750	25750	25750	0
51	20231026	182200	228520450	25750	25750	25750	25750	0
52	20231026	182100	228520450	25750	25750	25750	25750	0
53	20231026	182000	228520450	25750	25750	25750	25750	0
54	20231026	181900	228520450	25750	25750	25750	25750	0
55	20231026	181800	228520450	25750	25750	25750	25750	0
56	20231026	181700	228520450	25750	25750	25750	25750	0
57	20231026	181600	228520450	25750	25750	25750	25750	0
58	20231026	181500	228520450	25750	25750	25750	25750	0
59	20231026	181400	228520450	25750	25750	25750	25750	0
60	20231026	181300	228520450	25750	25750	25750	25750	0
61	20231026	181200	228520450	25750	25750	25750	25750	0
62	20231026	181100	228520450	25750	25750	25750	25750	50
63	20231026	181000	228520450	25750	25750	25750	25750	0
64	20231026	180900	228520450	25750	25750	25750	25750	0
65	20231026	180800	228520450	25750	25750	25750	25750	0
66	20231026	180700	228520450	25750	25750	25750	25750	0
67	20231026	180600	228520450	25750	25750	25750	25750	0
68	20231026	180500	228520450	25750	25750	25750	25750	0
69	20231026	180400	228520450	25750	25750	25750	25750	0
70	20231026	180300	228520450	25750	25750	25750	25750	0
71	20231026	180200	228520450	25750	25750	25750	25750	0
72	20231026	180100	228520450	25750	25750	25750	25750	0
73	20231026	180000	228520450	25750	25750	25750	25750	0
74	20231026	175900	228520450	25750	25750	25750	25750	0
75	20231026	175800	228520450	25750	25750	25750	25750	0
76	20231026	175700	228520450	25750	25750	25750	25750	0
77	20231026	175600	228520450	25750	25750	25750	25750	0
78	20231026	175500	228520450	25750	25750	25750	25750	0
79	20231026	175400	228520450	25750	25750	25750	25750	0
80	20231026	175300	228520450	25750	25750	25750	25750	0
81	20231026	175200	228520450	25750	25750	25750	25750	0
82	20231026	175100	228520450	25750	25750	25750	25750	0
83	20231026	175000	228520450	25750	25750	25750	25750	0
84	20231026	174900	228520450	25750	25750	25750	25750	0
85	20231026	174800	228520450	25750	25750	25750	25750	0
86	20231026	174700	228520450	25750	25750	25750	25750	0
87	20231026	174600	228520450	25750	25750	25750	25750	0
88	20231026	174500	228520450	25750	25750	25750	25750	0
89	20231026	174400	228520450	25750	25750	25750	25750	0
90	20231026	174300	228520450	25750	25750	25750	25750	0
91	20231026	174200	228520450	25750	25750	25750	25750	0
92	20231026	174100	228520450	25750	25750	25750	25750	50
93	20231026	174000	228520450	25750	25750	25750	25750	0
94	20231026	173900	228520450	25750	25750	25750	25750	0
95	20231026	173800	228520450	25750	25750	25750	25750	0
96	20231026	173700	228520450	25750	25750	25750	25750	0
97	20231026	173600	228520450	25750	25750	25750	25750	0
98	20231026	173500	228520450	25750	25750	25750	25750	0
99	20231026	173400	228520450	25750	25750	25750	25750	0
100	20231026	173300	228520450	25750	25750	25750	25750	0
101	20231026	173200	228520450	25750	25750	25750	25750	0
102	20231026	173100	228520450	25750	25750	25750	25750	0
103	20231026	173000	228520450	25750	25750	25750	25750	0
104	20231026	172900	228520450	25750	25750	25750	25750	0
105	20231026	172800	228520450	25750	25750	25750	25750	0
106	20231026	172700	228520450	25750	25750	25750	25750	0
107	20231026	172600	228520450	25750	25750	25750	25750	0
108	20231026	172500	228520450	25750	25750	25750	25750	0
109	20231026	172400	228520450	25750	25750	25750	25750	0
110	20231026	172300	228520450	25750	25750	25750	25750	0
111	20231026	172200	228520450	25750	25750	25750	25750	0
112	20231026	172100	228520450	25750	25750	25750	25750	0
113	20231026	172000	228520450	25750	25750	25750	25750	0
114	20231026	171900	228520450	25750	25750	25750	25750	0
115	20231026	171800	228520450	25750	25750	25750	25750	0
116	20231026	171700	228520450	25750	25750	25750	25750	0
117	20231026	171600	228520450	25750	25750	25750	25750	0
118	20231026	171500	228520450	25750	25750	25750	25750	0
119	20231026	171400	228520450	25750	25750	25750	25750	0
120	20231026	171300	228520450	25750	25750	25750	25750	0
121	20231026	171200	228520450	25750	25750	25750	25750	0
122	20231026	171100	228520450	25750	25750	25750	25750	50
123	20231026	171000	228520450	25750	25750	25750	25750	0
124	20231026	170900	228520450	25750	25750	25750	25750	0
125	20231026	170800	228520450	25750	25750	25750	25750	0
126	20231026	170700	228520450	25750	25750	25750	25750	0
127	20231026	170600	228520450	25750	25750	25750	25750	0
128	20231026	170500	228520450	25750	25750	25750	25750	0
129	20231026	170400	228520450	25750	25750	25750	25750	0
130	20231026	170300	228520450	25750	25750	25750	25750	0
131	20231026	170200	228520450	25750	25750	25750	25750	0
132	20231026	170100	228520450	25750	25750	25750	25750	0
133	20231026	170000	228520450	25750	25750	25750	25750	0
134	20231026	165900	228520450	25750	25750	25750	25750	0
135	20231026	165800	228520450	25750	25750	25750	25750	0
136	20231026	165700	228520450	25750	25750	25750	25750	0
137	20231026	165600	228520450	25750	25750	25750	25750	0
138	20231026	165500	228520450	25750	25750	25750	25750	0
139	20231026	165400	228520450	25750	25750	25750	25750	0
140	20231026	165300	228520450	25750	25750	25750	25750	0
141	20231026	165200	228520450	25750	25750	25750	25750	0
142	20231026	165100	228520450	25750	25750	25750	25750	0
143	20231026	165000	228520450	25750	25750	25750	25750	0
144	20231026	164900	228520450	25750	25750	25750	25750	0
145	20231026	164800	228520450	25750	25750	25750	25750	0
146	20231026	164700	228520450	25750	25750	25750	25750	0
147	20231026	164600	228520450	25750	25750	25750	25750	0
148	20231026	164500	228520450	25750	25750	25750	25750	0
149	20231026	164400	228520450	25750	25750	25750	25750	0
150	20231026	164300	228520450	25750	25750	25750	25750	0
151	20231026	164200	228520450	25750	25750	25750	25750	0
152	20231026	164100	228520450	25750	25750	25750	25750	50
153	20231026	164000	228520450	25750	25750	25750	25750	0
154	20231026	163900	228520450	25750	25750	25750	25750	0
155	20231026	163800	228520450	25750	25750	25750	25750	0
156	20231026	163700	228520450	25750	25750	25750	25750	0
157	20231026	163600	228520450	25750	25750	25750	25750	0
158	20231026	163500	228520450	25750	25750	25750	25750	0
159	20231026	163400	228520450	25750	25750	25750	25750	0
160	20231026	163300	228520450	25750	25750	25750	25750	0
161	20231026	163200	228520450	25750	25750	25750	25750	0
162	20231026	163100	228520450	25750	25750	25750	25750	0
163	20231026	163000	228520450	25750	25750	25750	25750	0
164	20231026	162900	228520450	25750	25750	25750	25750	0
165	20231026	162800	228520450	25750	25750	25750	25750	0
166	20231026	162700	228520450	25750	25750	25750	25750	0
167	20231026	162600	228520450	25750	25750	25750	25750	0
168	20231026	162500	228520450	25750	25750	25750	25750	0
169	20231026	162400	228520450	25750	25750	25750	25750	0
170	20231026	162300	228520450	25750	25750	25750	25750	0
171	20231026	162200	228520450	25750	25750	25750	25750	0
172	20231026	162100	228520450	25750	25750	25750	25750	0
173	20231026	162000	228520450	25750	25750	25750	25750	0
174	20231026	161900	228520450	25750	25750	25750	25750	0
175	20231026	161800	228520450	25750	25750	25750	25750	0
176	20231026	161700	228520450	25750	25750	25750	25750	0
177	20231026	161600	228520450	25750	25750	25750	25750	0
178	20231026	161500	228520450	25750	25750	25750	25750	0
179	20231026	161400	228520450	25750	25750	25750	25750	0
180	20231026	161300	228520450	25750	25750	25750	25750	0
181	20231026	161200	228520450	25750	25750	25750	25750	0
182	20231026	161100	228520450	25750	25750	25750	25750	50
183	20231026	161000	228520450	25750	25750	25750	25750	0
184	20231026	160900	228520450	25750	25750	25750	25750	0
185	20231026	160800	228520450	25750	25750	25750	25750	0
186	20231026	160700	228520450	25750	25750	25750	25750	0
187	20231026	160600	228520450	25750	25750	25750	25750	0
188	20231026	160500	228520450	25750	25750	25750	25750	0
189	20231026	160400	228520450	25750	25750	25750	25750	0
190	20231026	160300	228520450	25750	25750	25750	25750	0
191	20231026	160200	228520450	25750	25750	25750	25750	0
192	20231026	160100	228520450	25750	25750	25750	25750	0
193	20231026	160000	228520450	25750	25750	25750	25750	0
194	20231026	155900	228520450	25750	25750	25750	25750	0
195	20231026	155800	228520450	25750	25750	25750	25750	0
196	20231026	155700	228520450	25750	25750	25750	25750	0
197	20231026	155600	228520450	25750	25750	25750	25750	0
198	20231026	155500	228520450	25750	25750	25750	25750	0
199	20231026	155400	228520450	25750	25750	25750	25750	0
200	20231026	155300	228520450	25750	25750	25750	25750	0
201	20231026	155200	228520450	25750	25750	25750	25750	0
202	20231026	155100	228520450	25750	25750	25750	25750	0
203	20231026	155000	228520450	25750	25750	25750	25750	0
204	20231026	154900	228520450	25750	25750	25750	25750	0
205	20231026	154800	228520450	25750	25750	25750	25750	0
206	20231026	154700	228520450	25750	25750	25750	25750	0
207	20231026	154600	228520450	25750	25750	25750	25750	0
208	20231026	154500	228520450	25750	25750	25750	25750	0
209	20231026	154400	228520450	25750	25750	25750	25750	0
210	20231026	154300	228520450	25750	25750	25750	25750	0
211	20231026	154200	228520450	25750	25750	25750	25750	0
212	20231026	154100	228520450	25750	25750	25750	25750	50
213	20231026	154000	228520450	25750	25750	25750	25750	0
214	20231026	153900	228520450	25750	25750	25750	25750	0
215	20231026	153800	228520450	25750	25750	25750	25750	0
216	20231026	153700	228520450	25750	25750	25750	25750	0
217	20231026	153600	228520450	25750	25750	25750	25750	0
218	20231026	153500	228520450	25750	25750	25750	25750	0
219	20231026	153400	228520450	25750	25750	25750	25750	0
220	20231026	153300	228520450	25750	25750	25750	25750	0
221	20231026	153200	228520450	25750	25750	25750	25750	0
222	20231026	153100	228520450	25750	25750	25750	25750	0
223	20231026	153000	228520450	25750	25750	25750	25750	50
224	20231026	152900	227232950	25800	25800	25800	25800	0
225	20231026	152800	227232950	25800	25800	25800	25800	0
226	20231026	152700	227232950	25800	25800	25800	25800	0
227	20231026	152600	227232950	25800	25800	25800	25800	0
228	20231026	152500	227232950	25800	25800	25800	25800	0
229	20231026	152400	227232950	25800	25800	25800	25800	0
230	20231026	152300	227232950	25800	25800	25800	25800	0
231	20231026	152200	227232950	25800	25800	25800	25800	0
232	20231026	152100	227232950	25800	25800	25800	25800	0
233	20231026	152000	227232950	25800	25800	25800	25800	0
234	20231026	151900	227232950	25800	25800	25800	25800	0
235	20231026	151800	227232950	25800	25800	25800	25800	0
236	20231026	151700	227232950	25800	25800	25800	25800	4
237	20231026	151600	227129750	25750	25750	25750	25750	0
238	20231026	151500	227129750	25750	25750	25750	25750	0
239	20231026	151400	227129750	25750	25750	25750	25750	0
240	20231026	151300	227129750	25750	25750	25750	25750	0
241	20231026	151200	227129750	25750	25750	25750	25750	5
242	20231026	151100	227001000	25800	25800	25800	25800	1
243	20231026	151000	226975200	25800	25800	25800	25800	1
244	20231026	150900	226949400	25800	25800	25800	25800	0
245	20231026	150800	226949400	25800	25800	25800	25800	0
246	20231026	150700	226949400	25800	25800	25800	25800	0
247	20231026	150600	226949400	25800	25800	25800	25800	6
248	20231026	150500	226794600	25750	25750	25750	25750	1
249	20231026	150400	226768850	25750	25750	25750	25750	0
250	20231026	150300	226768850	25750	25750	25750	25750	0
251	20231026	150200	226768850	25750	25750	25750	25750	0
252	20231026	150100	226768850	25750	25750	25750	25750	1
253	20231026	150000	226743100	25700	25700	25700	25700	23
254	20231026	145900	226152000	25700	25700	25700	25700	12
255	20231026	145800	225843600	25750	25750	25750	25750	1
256	20231026	145700	225817850	25800	25700	25800	25700	18
257	20231026	145600	225354750	25700	25700	25700	25700	23
258	20231026	145500	224763650	25700	25700	25700	25700	13
259	20231026	145400	224429550	25700	25700	25700	25700	13
260	20231026	145300	224095450	25700	25700	25700	25700	26
261	20231026	145200	223427250	25700	25700	25700	25700	12
262	20231026	145100	223118850	25700	25700	25700	25700	12
263	20231026	145000	222810450	25700	25700	25700	25700	18
264	20231026	144900	222347850	25700	25700	25700	25700	13
265	20231026	144800	222013750	25700	25700	25700	25700	13
266	20231026	144700	221679650	25800	25800	25800	25800	9
267	20231026	144600	221447450	25700	25650	25700	25650	21
268	20231026	144500	220908350	25700	25650	25700	25650	16
269	20231026	144400	220497750	25650	25650	25650	25650	21
270	20231026	144300	219959100	25650	25650	25650	25650	12
271	20231026	144200	219651300	25650	25650	25650	25650	22
272	20231026	144100	219087000	25650	25650	25650	25650	13
273	20231026	144000	218753550	25650	25650	25650	25650	0
274	20231026	143900	218753550	25650	25650	25750	25650	30
275	20231026	143800	217983200	25650	25650	25650	25650	21
276	20231026	143700	217444550	25650	25650	25650	25650	12
277	20231026	143600	217136750	25650	25650	25650	25650	21
278	20231026	143500	216598100	25650	25650	25650	25650	16
279	20231026	143400	216187700	25650	25650	25650	25650	24
280	20231026	143300	215572100	25650	25650	25650	25650	23
281	20231026	143200	214982150	25700	25700	25700	25700	0
282	20231026	143100	214982150	25700	25650	25700	25650	14
283	20231026	143000	214623000	25650	25650	25650	25650	12
284	20231026	142900	214315200	25650	25650	25650	25650	12
285	20231026	142800	214007400	25650	25650	25650	25650	12
286	20231026	142700	213699600	25650	25650	25650	25650	22
287	20231026	142600	213135300	25650	25650	25650	25650	14
288	20231026	142500	212776200	25650	25650	25650	25650	13
289	20231026	142400	212442750	25600	25650	25700	25600	175
290	20231026	142300	207956100	25650	25650	25650	25650	13
291	20231026	142200	207622650	25650	25650	25650	25650	12
292	20231026	142100	207314850	25650	25650	25650	25650	31
293	20231026	142000	206519700	25700	25700	25700	25700	0
294	20231026	141900	206519700	25700	25650	25700	25650	14
295	20231026	141800	206160550	25650	25650	25650	25650	13
296	20231026	141700	205827100	25650	25650	25650	25650	12
297	20231026	141600	205519300	25700	25650	25700	25650	13
298	20231026	141500	205185800	25650	25600	25650	25600	89
299	20231026	141400	202903700	25600	25600	25650	25600	46
300	20231026	141300	201724600	25600	25600	25600	25600	13
301	20231026	141200	201391800	25600	25600	25600	25600	13
302	20231026	141100	201059000	25600	25600	25600	25600	13
303	20231026	141000	200726200	25600	25600	25600	25600	13
304	20231026	140900	200393400	25600	25600	25650	25600	331
305	20231026	140800	191905850	25600	25600	25600	25600	13
306	20231026	140700	191573050	25600	25600	25600	25600	14
307	20231026	140600	191214650	25600	25600	25600	25600	13
308	20231026	140500	190881850	25600	25600	25600	25600	13
309	20231026	140400	190549050	25600	25600	25600	25600	13
310	20231026	140300	190216250	25600	25600	25600	25600	13
311	20231026	140200	189883450	25600	25600	25600	25600	13
312	20231026	140100	189550650	25600	25600	25600	25600	13
313	20231026	140000	189217850	25600	25600	25600	25600	23
314	20231026	135900	188629050	25600	25600	25600	25600	13
315	20231026	135800	188296250	25650	25650	25650	25650	1
316	20231026	135700	188270600	25700	25600	25700	25600	58
317	20231026	135600	186783500	25600	25600	25600	25600	13
318	20231026	135500	186450700	25600	25600	25600	25600	13
319	20231026	135400	186117900	25600	25600	25600	25600	13
320	20231026	135300	185785100	25600	25600	25600	25600	13
321	20231026	135200	185452300	25600	25600	25600	25600	13
322	20231026	135100	185119500	25600	25650	25650	25600	28
323	20231026	135000	184402050	25650	25600	25650	25600	14
324	20231026	134900	184043600	25600	25600	25650	25600	29
325	20231026	134800	183300450	25600	25600	25650	25600	51
326	20231026	134700	181993150	25600	25600	25600	25600	13
327	20231026	134600	181660350	25650	25600	25650	25600	14
328	20231026	134500	181301900	25600	25600	25600	25600	13
329	20231026	134400	180969100	25600	25600	25650	25600	461
330	20231026	134300	169158650	25600	25700	25700	25600	828
331	20231026	134200	147904350	25700	25700	25700	25700	12
332	20231026	134100	147595950	25750	25750	25750	25750	13
333	20231026	134000	147261200	25700	25700	25700	25700	12
334	20231026	133900	146952800	25700	25750	25800	25700	18
335	20231026	133800	146489550	25700	25700	25700	25700	12
336	20231026	133700	146181150	25750	25700	25750	25700	32
337	20231026	133600	145358250	25700	25700	25700	25700	22
338	20231026	133500	144792850	25750	25750	25750	25750	20
339	20231026	133400	144277850	25700	25700	25700	25700	13
340	20231026	133300	143943750	25700	25750	25750	25700	8
341	20231026	133200	143737800	25750	25750	25750	25700	22
342	20231026	133100	143171350	25700	25700	25700	25700	13
343	20231026	133000	142837250	25700	25700	25700	25700	13
344	20231026	132900	142503150	25700	25700	25700	25700	13
345	20231026	132800	142169050	25750	25750	25750	25750	0
346	20231026	132700	142169050	25750	25750	25750	25750	39
347	20231026	132600	141164800	25700	25700	25700	25700	12
348	20231026	132500	140856400	25700	25700	25700	25700	12
349	20231026	132400	140548000	25750	25750	25750	25750	31
350	20231026	132300	139749750	25700	25700	25700	25700	13
351	20231026	132200	139415650	25700	25700	25700	25700	13
352	20231026	132100	139081550	25700	25750	25750	25700	70
353	20231026	132000	137279900	25750	25750	25750	25750	0
354	20231026	131900	137279900	25750	25750	25750	25750	0
355	20231026	131800	137279900	25750	25750	25750	25750	0
356	20231026	131700	137279900	25750	25750	25750	25750	0
357	20231026	131600	137279900	25750	25750	25750	25750	3
358	20231026	131500	137202650	25750	25750	25750	25750	21
359	20231026	131400	136661900	25700	25700	25700	25700	0
360	20231026	131300	136661900	25700	25700	25700	25700	0
361	20231026	131200	136661900	25700	25700	25700	25700	0
362	20231026	131100	136661900	25700	25700	25700	25700	0
363	20231026	131000	136661900	25700	25750	25750	25700	22
364	20231026	130900	136095500	25700	25700	25700	25700	11
365	20231026	130800	135812800	25700	25700	25700	25700	0
366	20231026	130700	135812800	25700	25700	25700	25700	0
367	20231026	130600	135812800	25700	25700	25700	25700	0
368	20231026	130500	135812800	25700	25700	25700	25700	0
369	20231026	130400	135812800	25700	25700	25700	25700	0
370	20231026	130300	135812800	25700	25750	25750	25700	256
371	20231026	130200	129222000	25750	25750	25750	25750	0
372	20231026	130100	129222000	25750	25750	25750	25750	0
373	20231026	130000	129222000	25750	25800	25800	25750	11
374	20231026	125900	128938250	25750	25750	25750	25750	0
375	20231026	125800	128938250	25750	25800	25800	25750	230
376	20231026	125700	123005350	25800	25800	25800	25800	0
377	20231026	125600	123005350	25800	25800	25800	25800	1
378	20231026	125500	122979550	25750	25800	25800	25750	40
379	20231026	125400	121947700	25750	25800	25800	25750	11
380	20231026	125300	121663950	25750	25800	25800	25750	34
381	20231026	125200	120786950	25750	25750	25750	25750	0
382	20231026	125100	120786950	25750	25750	25750	25750	0
383	20231026	125000	120786950	25750	25800	25800	25750	114
384	20231026	124900	117846250	25750	25750	25750	25750	3
385	20231026	124800	117769000	25750	25750	25750	25750	0
386	20231026	124700	117769000	25750	25750	25750	25750	0
387	20231026	124600	117769000	25750	25750	25750	25750	0
388	20231026	124500	117769000	25750	25750	25750	25750	0
389	20231026	124400	117769000	25750	25750	25750	25750	0
390	20231026	124300	117769000	25750	25800	25800	25750	20
391	20231026	124200	117253050	25750	25750	25750	25750	0
392	20231026	124100	117253050	25750	25750	25750	25750	0
393	20231026	124000	117253050	25750	25800	25800	25750	44
394	20231026	123900	116118050	25800	25800	25800	25800	50
395	20231026	123800	114828050	25800	25800	25800	25800	0
396	20231026	123700	114828050	25800	25800	25800	25800	0
397	20231026	123600	114828050	25800	25800	25800	25800	0
398	20231026	123500	114828050	25800	25800	25800	25800	0
399	20231026	123400	114828050	25800	25800	25800	25800	26
400	20231026	123300	114157250	25800	25800	25800	25800	10
401	20231026	123200	113899250	25700	25700	25700	25700	9
402	20231026	123100	113667950	25700	25700	25700	25700	0
403	20231026	123000	113667950	25700	26050	26050	25700	3386
404	20231026	122900	26174000	26050	26050	26050	26050	0
405	20231026	122800	26174000	26050	26050	26050	26050	0
406	20231026	122700	26174000	26050	26050	26050	26050	0
407	20231026	122600	26174000	26050	26050	26050	26050	0
408	20231026	122500	26174000	26050	26050	26050	26050	0
409	20231026	122400	26174000	26050	26050	26050	26050	0
410	20231026	122300	26174000	26050	26050	26050	26050	0
411	20231026	122200	26174000	26050	26050	26050	26050	0
412	20231026	122100	26174000	26050	26050	26050	26050	0
413	20231026	122000	26174000	26050	26050	26050	26050	0
414	20231026	121900	26174000	26050	26050	26050	26050	0
415	20231026	121800	26174000	26050	26050	26050	26050	0
416	20231026	121700	26174000	26050	26050	26050	26050	0
417	20231026	121600	26174000	26050	26050	26050	26050	0
418	20231026	121500	26174000	26050	26050	26050	26050	0
419	20231026	121400	26174000	26050	26050	26050	26050	0
420	20231026	121300	26174000	26050	26050	26050	26050	5
421	20231026	121200	26043750	26050	26050	26050	26050	0
422	20231026	121100	26043750	26050	26050	26050	26050	0
423	20231026	121000	26043750	26050	26050	26050	26050	0
424	20231026	120900	26043750	26050	26050	26050	26050	0
425	20231026	120800	26043750	26050	26050	26050	26050	0
426	20231026	120700	26043750	26050	26050	26050	26050	0
427	20231026	120600	26043750	26050	26050	26050	26050	0
428	20231026	120500	26043750	26050	26100	26100	26050	22
429	20231026	120400	25469600	26050	26100	26100	26050	103
430	20231026	120300	22781450	26050	26050	26050	26050	0
431	20231026	120200	22781450	26050	26050	26050	26050	0
432	20231026	120100	22781450	26050	26050	26050	26050	4
433	20231026	120000	22677250	26050	26050	26050	26050	0
434	20231026	115900	22677250	26050	26050	26050	26050	0
435	20231026	115800	22677250	26050	26050	26050	26050	0
436	20231026	115700	22677250	26050	26050	26050	26050	1
437	20231026	115600	22651200	26050	26050	26050	26050	3
438	20231026	115500	22573050	26050	26050	26050	26050	0
439	20231026	115400	22573050	26050	26050	26050	26050	0
440	20231026	115300	22573050	26050	26050	26050	26050	0
441	20231026	115200	22573050	26050	26050	26050	26050	0
442	20231026	115100	22573050	26050	26050	26050	26050	0
443	20231026	115000	22573050	26050	26050	26050	26050	0
444	20231026	114900	22573050	26050	26050	26050	26050	0
445	20231026	114800	22573050	26050	26050	26050	26050	0
446	20231026	114700	22573050	26050	26050	26050	26050	0
447	20231026	114600	22573050	26050	26050	26050	26050	0
448	20231026	114500	22573050	26050	26050	26050	26050	0
449	20231026	114400	22573050	26050	26050	26050	26050	0
450	20231026	114300	22573050	26050	26050	26050	26050	0
451	20231026	114200	22573050	26050	26050	26050	26050	0
452	20231026	114100	22573050	26050	26050	26050	26050	0
453	20231026	114000	22573050	26050	26050	26050	26050	0
454	20231026	113900	22573050	26050	26050	26050	26050	0
455	20231026	113800	22573050	26050	26050	26050	26050	0
456	20231026	113700	22573050	26050	26050	26050	26050	0
457	20231026	113600	22573050	26050	26050	26050	26050	0
458	20231026	113500	22573050	26050	26050	26050	26050	0
459	20231026	113400	22573050	26050	26050	26050	26050	0
460	20231026	113300	22573050	26050	26050	26050	26050	0
461	20231026	113200	22573050	26050	26050	26050	26050	34
462	20231026	113100	21687350	26050	26050	26050	26050	43
463	20231026	113000	20567200	26050	26050	26050	26050	3
464	20231026	112900	20489050	25950	25950	25950	25950	0
465	20231026	112800	20489050	25950	25950	25950	25950	0
466	20231026	112700	20489050	25950	25950	25950	25950	0
467	20231026	112600	20489050	25950	25950	25950	25950	0
468	20231026	112500	20489050	25950	25950	25950	25950	0
469	20231026	112400	20489050	25950	25950	25950	25950	0
470	20231026	112300	20489050	25950	26050	26050	25950	23
471	20231026	112200	19890100	26050	26050	26050	26050	0
472	20231026	112100	19890100	26050	26050	26050	26050	0
473	20231026	112000	19890100	26050	26050	26050	26050	0
474	20231026	111900	19890100	26050	26050	26050	26050	0
475	20231026	111800	19890100	26050	26050	26050	26050	0
476	20231026	111700	19890100	26050	26050	26050	26050	0
477	20231026	111600	19890100	26050	26050	26050	26050	0
478	20231026	111500	19890100	26050	26050	26050	26050	0
479	20231026	111400	19890100	26050	26050	26050	26050	0
480	20231026	111300	19890100	26050	26050	26050	26050	0
481	20231026	111200	19890100	26050	26050	26050	26050	1
482	20231026	111100	19864050	26050	26050	26050	26050	0
483	20231026	111000	19864050	26050	26050	26050	26050	0
484	20231026	110900	19864050	26050	26050	26050	26050	0
485	20231026	110800	19864050	26050	26050	26050	26050	0
486	20231026	110700	19864050	26050	26050	26050	26050	0
487	20231026	110600	19864050	26050	26050	26050	26050	0
488	20231026	110500	19864050	26050	26050	26050	25950	30
489	20231026	110400	19082850	26000	26000	26000	26000	0
490	20231026	110300	19082850	26000	26000	26000	26000	0
491	20231026	110200	19082850	26000	26000	26000	26000	0
492	20231026	110100	19082850	26000	26000	26000	26000	0
493	20231026	110000	19082850	26000	26000	26000	26000	0
494	20231026	105900	19082850	26000	26000	26000	26000	0
495	20231026	105800	19082850	26000	26000	26000	26000	0
496	20231026	105700	19082850	26000	26000	26000	26000	0
497	20231026	105600	19082850	26000	25950	26000	25950	2
498	20231026	105500	19030900	25950	25950	25950	25950	0
499	20231026	105400	19030900	25950	25950	25950	25950	0
500	20231026	105300	19030900	25950	25950	25950	25950	0
501	20231026	105200	19030900	25950	26000	26000	25950	34
502	20231026	105100	18147050	26100	26100	26100	26100	0
503	20231026	105000	18147050	26100	26100	26100	26100	0
504	20231026	104900	18147050	26100	26100	26100	26100	0
505	20231026	104800	18147050	26100	26100	26100	26100	0
506	20231026	104700	18147050	26100	26100	26100	26100	0
507	20231026	104600	18147050	26100	26100	26100	26100	0
508	20231026	104500	18147050	26100	26100	26100	26100	0
509	20231026	104400	18147050	26100	26100	26100	26100	0
510	20231026	104300	18147050	26100	26100	26100	26100	0
511	20231026	104200	18147050	26100	26100	26100	26100	0
512	20231026	104100	18147050	26100	26100	26100	26100	0
513	20231026	104000	18147050	26100	26100	26100	26100	0
514	20231026	103900	18147050	26100	26100	26100	26100	0
515	20231026	103800	18147050	26100	26100	26100	26100	0
516	20231026	103700	18147050	26100	26100	26100	26100	0
517	20231026	103600	18147050	26100	26100	26100	26100	0
518	20231026	103500	18147050	26100	26100	26100	26100	0
519	20231026	103400	18147050	26100	26100	26100	26100	1
520	20231026	103300	18120950	26100	26050	26100	26050	36
521	20231026	103200	17181450	26050	26000	26050	26000	46
522	20231026	103100	15983650	26000	26000	26000	26000	0
523	20231026	103000	15983650	26000	26000	26000	26000	1
524	20231026	102900	15957650	25950	25950	25950	25950	0
525	20231026	102800	15957650	25950	25950	25950	25950	0
526	20231026	102700	15957650	25950	25950	25950	25950	0
527	20231026	102600	15957650	25950	25950	25950	25950	10
528	20231026	102500	15698150	26000	26000	26000	26000	1
529	20231026	102400	15672150	26000	26000	26000	26000	1
530	20231026	102300	15646150	26000	26000	26000	26000	0
531	20231026	102200	15646150	26000	26000	26000	26000	0
532	20231026	102100	15646150	26000	26000	26000	26000	0
533	20231026	102000	15646150	26000	26000	26000	26000	0
534	20231026	101900	15646150	26000	26000	26000	26000	0
535	20231026	101800	15646150	26000	26000	26000	26000	0
536	20231026	101700	15646150	26000	26000	26000	26000	0
537	20231026	101600	15646150	26000	26000	26000	26000	0
538	20231026	101500	15646150	26000	26000	26000	26000	0
539	20231026	101400	15646150	26000	26000	26000	26000	0
540	20231026	101300	15646150	26000	26000	26000	26000	0
541	20231026	101200	15646150	26000	26000	26000	26000	0
542	20231026	101100	15646150	26000	26000	26000	26000	0
543	20231026	101000	15646150	26000	26000	26000	26000	0
544	20231026	100900	15646150	26000	26000	26000	26000	0
545	20231026	100800	15646150	26000	26000	26000	26000	0
546	20231026	100700	15646150	26000	26000	26000	26000	4
547	20231026	100600	15542150	26000	26000	26000	26000	0
548	20231026	100500	15542150	26000	26000	26000	26000	0
549	20231026	100400	15542150	26000	26000	26000	26000	0
550	20231026	100300	15542150	26000	26000	26000	26000	0
551	20231026	100200	15542150	26000	26000	26000	26000	0
552	20231026	100100	15542150	26000	26000	26000	26000	0
553	20231026	100000	15542150	26000	26000	26000	26000	0
554	20231026	095900	15542150	26000	26000	26000	26000	0
555	20231026	095800	15542150	26000	26000	26000	26000	0
556	20231026	095700	15542150	26000	26000	26000	26000	0
557	20231026	095600	15542150	26000	26000	26000	26000	0
558	20231026	095500	15542150	26000	26000	26000	26000	0
559	20231026	095400	15542150	26000	26000	26000	26000	0
560	20231026	095300	15542150	26000	26000	26000	26000	1
561	20231026	095200	15516150	26000	26000	26000	26000	1
562	20231026	095100	15490150	25950	25950	25950	25950	0
563	20231026	095000	15490150	25950	25950	25950	25950	0
564	20231026	094900	15490150	25950	25950	25950	25950	203
565	20231026	094800	10222300	25950	25950	25950	25950	0
566	20231026	094700	10222300	25950	25950	25950	25950	0
567	20231026	094600	10222300	25950	25950	25950	25950	0
568	20231026	094500	10222300	25950	25950	25950	25950	0
569	20231026	094400	10222300	25950	25950	25950	25950	0
570	20231026	094300	10222300	25950	25950	25950	25950	0
571	20231026	094200	10222300	25950	25950	25950	25950	5
572	20231026	094100	10092550	26050	26050	26050	26050	0
573	20231026	094000	10092550	26050	26050	26050	26050	0
574	20231026	093900	10092550	26050	26050	26050	26050	0
575	20231026	093800	10092550	26050	26050	26050	26050	0
576	20231026	093700	10092550	26050	26050	26050	26050	0
577	20231026	093600	10092550	26050	26050	26050	26050	0
578	20231026	093500	10092550	26050	26050	26050	26050	0
579	20231026	093400	10092550	26050	26050	26050	26050	0
580	20231026	093300	10092550	26050	26050	26050	26050	1
581	20231026	093200	10066500	25900	25900	25900	25900	0
582	20231026	093100	10066500	25900	25900	25900	25900	0
583	20231026	093000	10066500	25900	25900	25900	25900	6
584	20231026	092900	9911100	26000	26000	26000	26000	0
585	20231026	092800	9911100	26000	26000	26000	26000	3
586	20231026	092700	9833100	25900	25900	25900	25900	0
587	20231026	092600	9833100	25900	25900	25900	25850	37
588	20231026	092500	8874950	25900	26000	26000	25900	51
589	20231026	092400	7550650	26000	26000	26000	26000	0
590	20231026	092300	7550650	26000	26050	26050	26000	68
591	20231026	092200	5780700	26150	26150	26150	26150	0
592	20231026	092100	5780700	26150	26150	26150	26150	0
593	20231026	092000	5780700	26150	26150	26150	26150	0
594	20231026	091900	5780700	26150	26150	26150	26150	0
595	20231026	091800	5780700	26150	26150	26150	26150	1
596	20231026	091700	5754550	26050	26050	26050	26050	0
597	20231026	091600	5754550	26050	26050	26050	26050	0
598	20231026	091500	5754550	26050	26150	26150	26050	112
599	20231026	091400	2826250	26150	26150	26150	26150	6
600	20231026	091300	2669350	26150	26150	26150	26150	0
601	20231026	091200	2669350	26150	26150	26150	26150	0
602	20231026	091100	2669350	26150	26150	26150	26150	55
603	20231026	091000	1231100	26150	26150	26150	26150	24
604	20231026	090900	603500	26000	26000	26000	26000	0
605	20231026	090800	603500	26000	26000	26000	26000	0
606	20231026	090700	603500	26000	26000	26000	26000	0
607	20231026	090600	603500	26000	26000	26000	26000	0
608	20231026	090500	603500	26000	26000	26000	26000	0
609	20231026	090400	603500	26000	26000	26000	26000	0
610	20231026	090300	603500	26000	26000	26000	26000	0
611	20231026	090200	603500	26000	26000	26000	26000	0
612	20231026	090100	603500	26000	26200	26200	26000	12
613	20231026	090000	289300	26300	26300	26300	26300	11