KissMeData/354320/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	204800	2242811050	47250	47250	47250	47250	1710
3	20231025	204700	2242811050	47250	47250	47250	47250	0
4	20231025	204600	2242811050	47250	47250	47250	47250	0
5	20231025	204500	2242811050	47250	47250	47250	47250	0
6	20231025	204400	2242811050	47250	47250	47250	47250	0
7	20231025	204300	2242811050	47250	47250	47250	47250	0
8	20231025	204200	2242811050	47250	47250	47250	47250	0
9	20231025	204100	2242811050	47250	47250	47250	47250	0
10	20231025	204000	2242811050	47250	47250	47250	47250	0
11	20231025	203900	2242811050	47250	47250	47250	47250	0
12	20231025	203800	2242811050	47250	47250	47250	47250	0
13	20231025	203700	2242811050	47250	47250	47250	47250	0
14	20231025	203600	2242811050	47250	47250	47250	47250	0
15	20231025	203500	2242811050	47250	47250	47250	47250	0
16	20231025	203400	2242811050	47250	47250	47250	47250	0
17	20231025	203300	2242811050	47250	47250	47250	47250	0
18	20231025	203200	2242811050	47250	47250	47250	47250	0
19	20231025	203100	2242811050	47250	47250	47250	47250	0
20	20231025	203000	2242811050	47250	47250	47250	47250	0
21	20231025	202900	2242811050	47250	47250	47250	47250	0
22	20231025	202800	2242811050	47250	47250	47250	47250	0
23	20231025	202700	2242811050	47250	47250	47250	47250	0
24	20231025	202600	2242811050	47250	47250	47250	47250	0
25	20231025	202500	2242811050	47250	47250	47250	47250	0
26	20231025	202400	2242811050	47250	47250	47250	47250	0
27	20231025	202300	2242811050	47250	47250	47250	47250	0
28	20231025	202200	2242811050	47250	47250	47250	47250	0
29	20231025	202100	2242811050	47250	47250	47250	47250	0
30	20231025	202000	2242811050	47250	47250	47250	47250	0
31	20231025	201900	2242811050	47250	47250	47250	47250	0
32	20231025	201800	2242811050	47250	47250	47250	47250	1710
33	20231025	201700	2242811050	47250	47250	47250	47250	0
34	20231025	201600	2242811050	47250	47250	47250	47250	0
35	20231025	201500	2242811050	47250	47250	47250	47250	0
36	20231025	201400	2242811050	47250	47250	47250	47250	0
37	20231025	201300	2242811050	47250	47250	47250	47250	0
38	20231025	201200	2242811050	47250	47250	47250	47250	0
39	20231025	201100	2242811050	47250	47250	47250	47250	0
40	20231025	201000	2242811050	47250	47250	47250	47250	0
41	20231025	200900	2242811050	47250	47250	47250	47250	0
42	20231025	200800	2242811050	47250	47250	47250	47250	0
43	20231025	200700	2242811050	47250	47250	47250	47250	0
44	20231025	200600	2242811050	47250	47250	47250	47250	0
45	20231025	200500	2242811050	47250	47250	47250	47250	0
46	20231025	200400	2242811050	47250	47250	47250	47250	0
47	20231025	200300	2242811050	47250	47250	47250	47250	0
48	20231025	200200	2242811050	47250	47250	47250	47250	0
49	20231025	200100	2242811050	47250	47250	47250	47250	0
50	20231025	200000	2242811050	47250	47250	47250	47250	0
51	20231025	195900	2242811050	47250	47250	47250	47250	0
52	20231025	195800	2242811050	47250	47250	47250	47250	0
53	20231025	195700	2242811050	47250	47250	47250	47250	0
54	20231025	195600	2242811050	47250	47250	47250	47250	0
55	20231025	195500	2242811050	47250	47250	47250	47250	0
56	20231025	195400	2242811050	47250	47250	47250	47250	0
57	20231025	195300	2242811050	47250	47250	47250	47250	0
58	20231025	195200	2242811050	47250	47250	47250	47250	0
59	20231025	195100	2242811050	47250	47250	47250	47250	0
60	20231025	195000	2242811050	47250	47250	47250	47250	0
61	20231025	194900	2242811050	47250	47250	47250	47250	0
62	20231025	194800	2242811050	47250	47250	47250	47250	1710
63	20231025	194700	2242811050	47250	47250	47250	47250	0
64	20231025	194600	2242811050	47250	47250	47250	47250	0
65	20231025	194500	2242811050	47250	47250	47250	47250	0
66	20231025	194400	2242811050	47250	47250	47250	47250	0
67	20231025	194300	2242811050	47250	47250	47250	47250	0
68	20231025	194200	2242811050	47250	47250	47250	47250	0
69	20231025	194100	2242811050	47250	47250	47250	47250	0
70	20231025	194000	2242811050	47250	47250	47250	47250	0
71	20231025	193900	2242811050	47250	47250	47250	47250	0
72	20231025	193800	2242811050	47250	47250	47250	47250	0
73	20231025	193700	2242811050	47250	47250	47250	47250	0
74	20231025	193600	2242811050	47250	47250	47250	47250	0
75	20231025	193500	2242811050	47250	47250	47250	47250	0
76	20231025	193400	2242811050	47250	47250	47250	47250	0
77	20231025	193300	2242811050	47250	47250	47250	47250	0
78	20231025	193200	2242811050	47250	47250	47250	47250	0
79	20231025	193100	2242811050	47250	47250	47250	47250	0
80	20231025	193000	2242811050	47250	47250	47250	47250	0
81	20231025	192900	2242811050	47250	47250	47250	47250	0
82	20231025	192800	2242811050	47250	47250	47250	47250	0
83	20231025	192700	2242811050	47250	47250	47250	47250	0
84	20231025	192600	2242811050	47250	47250	47250	47250	0
85	20231025	192500	2242811050	47250	47250	47250	47250	0
86	20231025	192400	2242811050	47250	47250	47250	47250	0
87	20231025	192300	2242811050	47250	47250	47250	47250	0
88	20231025	192200	2242811050	47250	47250	47250	47250	0
89	20231025	192100	2242811050	47250	47250	47250	47250	0
90	20231025	192000	2242811050	47250	47250	47250	47250	0
91	20231025	191900	2242811050	47250	47250	47250	47250	0
92	20231025	191800	2242811050	47250	47250	47250	47250	1710
93	20231025	191700	2242811050	47250	47250	47250	47250	0
94	20231025	191600	2242811050	47250	47250	47250	47250	0
95	20231025	191500	2242811050	47250	47250	47250	47250	0
96	20231025	191400	2242811050	47250	47250	47250	47250	0
97	20231025	191300	2242811050	47250	47250	47250	47250	0
98	20231025	191200	2242811050	47250	47250	47250	47250	0
99	20231025	191100	2242811050	47250	47250	47250	47250	0
100	20231025	191000	2242811050	47250	47250	47250	47250	0
101	20231025	190900	2242811050	47250	47250	47250	47250	0
102	20231025	190800	2242811050	47250	47250	47250	47250	0
103	20231025	190700	2242811050	47250	47250	47250	47250	0
104	20231025	190600	2242811050	47250	47250	47250	47250	0
105	20231025	190500	2242811050	47250	47250	47250	47250	0
106	20231025	190400	2242811050	47250	47250	47250	47250	0
107	20231025	190300	2242811050	47250	47250	47250	47250	0
108	20231025	190200	2242811050	47250	47250	47250	47250	0
109	20231025	190100	2242811050	47250	47250	47250	47250	0
110	20231025	190000	2242811050	47250	47250	47250	47250	0
111	20231025	185900	2242811050	47250	47250	47250	47250	0
112	20231025	185800	2242811050	47250	47250	47250	47250	0
113	20231025	185700	2242811050	47250	47250	47250	47250	0
114	20231025	185600	2242811050	47250	47250	47250	47250	0
115	20231025	185500	2242811050	47250	47250	47250	47250	0
116	20231025	185400	2242811050	47250	47250	47250	47250	0
117	20231025	185300	2242811050	47250	47250	47250	47250	0
118	20231025	185200	2242811050	47250	47250	47250	47250	0
119	20231025	185100	2242811050	47250	47250	47250	47250	0
120	20231025	185000	2242811050	47250	47250	47250	47250	0
121	20231025	184900	2242811050	47250	47250	47250	47250	0
122	20231025	184800	2242811050	47250	47250	47250	47250	1710
123	20231025	184700	2242811050	47250	47250	47250	47250	0
124	20231025	184600	2242811050	47250	47250	47250	47250	0
125	20231025	184500	2242811050	47250	47250	47250	47250	0
126	20231025	184400	2242811050	47250	47250	47250	47250	0
127	20231025	184300	2242811050	47250	47250	47250	47250	0
128	20231025	184200	2242811050	47250	47250	47250	47250	0
129	20231025	184100	2242811050	47250	47250	47250	47250	0
130	20231025	184000	2242811050	47250	47250	47250	47250	0
131	20231025	183900	2242811050	47250	47250	47250	47250	0
132	20231025	183800	2242811050	47250	47250	47250	47250	0
133	20231025	183700	2242811050	47250	47250	47250	47250	0
134	20231025	183600	2242811050	47250	47250	47250	47250	0
135	20231025	183500	2242811050	47250	47250	47250	47250	0
136	20231025	183400	2242811050	47250	47250	47250	47250	0
137	20231025	183300	2242811050	47250	47250	47250	47250	0
138	20231025	183200	2242811050	47250	47250	47250	47250	0
139	20231025	183100	2242811050	47250	47250	47250	47250	0
140	20231025	183000	2242811050	47250	47250	47250	47250	0
141	20231025	182900	2242811050	47250	47250	47250	47250	0
142	20231025	182800	2242811050	47250	47250	47250	47250	0
143	20231025	182700	2242811050	47250	47250	47250	47250	0
144	20231025	182600	2242811050	47250	47250	47250	47250	0
145	20231025	182500	2242811050	47250	47250	47250	47250	0
146	20231025	182400	2242811050	47250	47250	47250	47250	0
147	20231025	182300	2242811050	47250	47250	47250	47250	0
148	20231025	182200	2242811050	47250	47250	47250	47250	0
149	20231025	182100	2242811050	47250	47250	47250	47250	0
150	20231025	182000	2242811050	47250	47250	47250	47250	0
151	20231025	181900	2242811050	47250	47250	47250	47250	0
152	20231025	181800	2242811050	47250	47250	47250	47250	1710
153	20231025	181700	2242811050	47250	47250	47250	47250	0
154	20231025	181600	2242811050	47250	47250	47250	47250	0
155	20231025	181500	2242811050	47250	47250	47250	47250	0
156	20231025	181400	2242811050	47250	47250	47250	47250	0
157	20231025	181300	2242811050	47250	47250	47250	47250	0
158	20231025	181200	2242811050	47250	47250	47250	47250	0
159	20231025	181100	2242811050	47250	47250	47250	47250	0
160	20231025	181000	2242811050	47250	47250	47250	47250	0
161	20231025	180900	2242811050	47250	47250	47250	47250	0
162	20231025	180800	2242811050	47250	47250	47250	47250	0
163	20231025	180700	2242811050	47250	47250	47250	47250	0
164	20231025	180600	2242811050	47250	47250	47250	47250	0
165	20231025	180500	2242811050	47250	47250	47250	47250	0
166	20231025	180400	2242811050	47250	47250	47250	47250	0
167	20231025	180300	2242811050	47250	47250	47250	47250	0
168	20231025	180200	2242811050	47250	47250	47250	47250	0
169	20231025	180100	2242811050	47250	47250	47250	47250	0
170	20231025	180000	2242811050	47250	47250	47250	47250	0
171	20231025	175900	2242811050	47250	47250	47250	47250	0
172	20231025	175800	2242811050	47250	47250	47250	47250	0
173	20231025	175700	2242811050	47250	47250	47250	47250	0
174	20231025	175600	2242811050	47250	47250	47250	47250	0
175	20231025	175500	2242811050	47250	47250	47250	47250	0
176	20231025	175400	2242811050	47250	47250	47250	47250	0
177	20231025	175300	2242811050	47250	47250	47250	47250	0
178	20231025	175200	2242811050	47250	47250	47250	47250	0
179	20231025	175100	2242811050	47250	47250	47250	47250	0
180	20231025	175000	2242811050	47250	47250	47250	47250	0
181	20231025	174900	2242811050	47250	47250	47250	47250	0
182	20231025	174800	2242811050	47250	47250	47250	47250	1710
183	20231025	174700	2242811050	47250	47250	47250	47250	0
184	20231025	174600	2242811050	47250	47250	47250	47250	0
185	20231025	174500	2242811050	47250	47250	47250	47250	0
186	20231025	174400	2242811050	47250	47250	47250	47250	0
187	20231025	174300	2242811050	47250	47250	47250	47250	0
188	20231025	174200	2242811050	47250	47250	47250	47250	0
189	20231025	174100	2242811050	47250	47250	47250	47250	0
190	20231025	174000	2242811050	47250	47250	47250	47250	0
191	20231025	173900	2242811050	47250	47250	47250	47250	0
192	20231025	173800	2242811050	47250	47250	47250	47250	0
193	20231025	173700	2242811050	47250	47250	47250	47250	0
194	20231025	173600	2242811050	47250	47250	47250	47250	0
195	20231025	173500	2242811050	47250	47250	47250	47250	0
196	20231025	173400	2242811050	47250	47250	47250	47250	0
197	20231025	173300	2242811050	47250	47250	47250	47250	0
198	20231025	173200	2242811050	47250	47250	47250	47250	0
199	20231025	173100	2242811050	47250	47250	47250	47250	0
200	20231025	173000	2242811050	47250	47250	47250	47250	0
201	20231025	172900	2242811050	47250	47250	47250	47250	0
202	20231025	172800	2242811050	47250	47250	47250	47250	0
203	20231025	172700	2242811050	47250	47250	47250	47250	0
204	20231025	172600	2242811050	47250	47250	47250	47250	0
205	20231025	172500	2242811050	47250	47250	47250	47250	0
206	20231025	172400	2242811050	47250	47250	47250	47250	0
207	20231025	172300	2242811050	47250	47250	47250	47250	0
208	20231025	172200	2242811050	47250	47250	47250	47250	0
209	20231025	172100	2242811050	47250	47250	47250	47250	0
210	20231025	172000	2242811050	47250	47250	47250	47250	0
211	20231025	171900	2242811050	47250	47250	47250	47250	0
212	20231025	171800	2242811050	47250	47250	47250	47250	1710
213	20231025	171700	2242811050	47250	47250	47250	47250	0
214	20231025	171600	2242811050	47250	47250	47250	47250	0
215	20231025	171500	2242811050	47250	47250	47250	47250	0
216	20231025	171400	2242811050	47250	47250	47250	47250	0
217	20231025	171300	2242811050	47250	47250	47250	47250	0
218	20231025	171200	2242811050	47250	47250	47250	47250	0
219	20231025	171100	2242811050	47250	47250	47250	47250	0
220	20231025	171000	2242811050	47250	47250	47250	47250	0
221	20231025	170900	2242811050	47250	47250	47250	47250	0
222	20231025	170800	2242811050	47250	47250	47250	47250	0
223	20231025	170700	2242811050	47250	47250	47250	47250	0
224	20231025	170600	2242811050	47250	47250	47250	47250	0
225	20231025	170500	2242811050	47250	47250	47250	47250	0
226	20231025	170400	2242811050	47250	47250	47250	47250	0
227	20231025	170300	2242811050	47250	47250	47250	47250	0
228	20231025	170200	2242811050	47250	47250	47250	47250	0
229	20231025	170100	2242811050	47250	47250	47250	47250	0
230	20231025	170000	2242811050	47250	47250	47250	47250	0
231	20231025	165900	2242811050	47250	47250	47250	47250	0
232	20231025	165800	2242811050	47250	47250	47250	47250	0
233	20231025	165700	2242811050	47250	47250	47250	47250	0
234	20231025	165600	2242811050	47250	47250	47250	47250	0
235	20231025	165500	2242811050	47250	47250	47250	47250	0
236	20231025	165400	2242811050	47250	47250	47250	47250	0
237	20231025	165300	2242811050	47250	47250	47250	47250	0
238	20231025	165200	2242811050	47250	47250	47250	47250	0
239	20231025	165100	2242811050	47250	47250	47250	47250	0
240	20231025	165000	2242811050	47250	47250	47250	47250	0
241	20231025	164900	2242811050	47250	47250	47250	47250	0
242	20231025	164800	2242811050	47250	47250	47250	47250	1710
243	20231025	164700	2242811050	47250	47250	47250	47250	0
244	20231025	164600	2242811050	47250	47250	47250	47250	0
245	20231025	164500	2242811050	47250	47250	47250	47250	0
246	20231025	164400	2242811050	47250	47250	47250	47250	0
247	20231025	164300	2242811050	47250	47250	47250	47250	0
248	20231025	164200	2242811050	47250	47250	47250	47250	0
249	20231025	164100	2242811050	47250	47250	47250	47250	0
250	20231025	164000	2242811050	47250	47250	47250	47250	0
251	20231025	163900	2242811050	47250	47250	47250	47250	0
252	20231025	163800	2242811050	47250	47250	47250	47250	0
253	20231025	163700	2242811050	47250	47250	47250	47250	0
254	20231025	163600	2242811050	47250	47250	47250	47250	0
255	20231025	163500	2242811050	47250	47250	47250	47250	0
256	20231025	163400	2242811050	47250	47250	47250	47250	0
257	20231025	163300	2242811050	47250	47250	47250	47250	0
258	20231025	163200	2242811050	47250	47250	47250	47250	0
259	20231025	163100	2242811050	47250	47250	47250	47250	0
260	20231025	163000	2242811050	47250	47250	47250	47250	0
261	20231025	162900	2242811050	47250	47250	47250	47250	0
262	20231025	162800	2242811050	47250	47250	47250	47250	0
263	20231025	162700	2242811050	47250	47250	47250	47250	0
264	20231025	162600	2242811050	47250	47250	47250	47250	0
265	20231025	162500	2242811050	47250	47250	47250	47250	0
266	20231025	162400	2242811050	47250	47250	47250	47250	0
267	20231025	162300	2242811050	47250	47250	47250	47250	0
268	20231025	162200	2242811050	47250	47250	47250	47250	0
269	20231025	162100	2242811050	47250	47250	47250	47250	0
270	20231025	162000	2242811050	47250	47250	47250	47250	0
271	20231025	161900	2242811050	47250	47250	47250	47250	0
272	20231025	161800	2242811050	47250	47250	47250	47250	1710
273	20231025	161700	2242811050	47250	47250	47250	47250	0
274	20231025	161600	2242811050	47250	47250	47250	47250	0
275	20231025	161500	2242811050	47250	47250	47250	47250	0
276	20231025	161400	2242811050	47250	47250	47250	47250	0
277	20231025	161300	2242811050	47250	47250	47250	47250	0
278	20231025	161200	2242811050	47250	47250	47250	47250	0
279	20231025	161100	2242811050	47250	47250	47250	47250	0
280	20231025	161000	2242811050	47250	47250	47250	47250	0
281	20231025	160900	2242811050	47250	47250	47250	47250	0
282	20231025	160800	2242811050	47250	47250	47250	47250	0
283	20231025	160700	2242811050	47250	47250	47250	47250	0
284	20231025	160600	2242811050	47250	47250	47250	47250	0
285	20231025	160500	2242811050	47250	47250	47250	47250	0
286	20231025	160400	2242811050	47250	47250	47250	47250	0
287	20231025	160300	2242811050	47250	47250	47250	47250	0
288	20231025	160200	2242811050	47250	47250	47250	47250	0
289	20231025	160100	2242811050	47250	47250	47250	47250	0
290	20231025	160000	2242811050	47250	47250	47250	47250	0
291	20231025	155900	2242811050	47250	47250	47250	47250	0
292	20231025	155800	2242811050	47250	47250	47250	47250	0
293	20231025	155700	2242811050	47250	47250	47250	47250	0
294	20231025	155600	2242811050	47250	47250	47250	47250	0
295	20231025	155500	2242811050	47250	47250	47250	47250	0
296	20231025	155400	2242811050	47250	47250	47250	47250	0
297	20231025	155300	2242811050	47250	47250	47250	47250	0
298	20231025	155200	2242811050	47250	47250	47250	47250	0
299	20231025	155100	2242811050	47250	47250	47250	47250	0
300	20231025	155000	2242811050	47250	47250	47250	47250	0
301	20231025	154900	2242811050	47250	47250	47250	47250	0
302	20231025	154800	2242811050	47250	47250	47250	47250	1710
303	20231025	154700	2242811050	47250	47250	47250	47250	0
304	20231025	154600	2242811050	47250	47250	47250	47250	0
305	20231025	154500	2242811050	47250	47250	47250	47250	0
306	20231025	154400	2242811050	47250	47250	47250	47250	0
307	20231025	154300	2242811050	47250	47250	47250	47250	0
308	20231025	154200	2242811050	47250	47250	47250	47250	0
309	20231025	154100	2242811050	47250	47250	47250	47250	0
310	20231025	154000	2242811050	47250	47250	47250	47250	0
311	20231025	153900	2242811050	47250	47250	47250	47250	0
312	20231025	153800	2242811050	47250	47250	47250	47250	0
313	20231025	153700	2242811050	47250	47250	47250	47250	0
314	20231025	153600	2242811050	47250	47250	47250	47250	0
315	20231025	153500	2242811050	47250	47250	47250	47250	0
316	20231025	153400	2242811050	47250	47250	47250	47250	0
317	20231025	153300	2242811050	47250	47250	47250	47250	0
318	20231025	153200	2242811050	47250	47250	47250	47250	0
319	20231025	153100	2242811050	47250	47250	47250	47250	0
320	20231025	153000	2242811050	47250	47250	47250	47250	1710
321	20231025	152900	2162013550	47500	47500	47500	47500	0
322	20231025	152800	2162013550	47500	47500	47500	47500	0
323	20231025	152700	2162013550	47500	47500	47500	47500	0
324	20231025	152600	2162013550	47500	47500	47500	47500	0
325	20231025	152500	2162013550	47500	47500	47500	47500	0
326	20231025	152400	2162013550	47500	47500	47500	47500	0
327	20231025	152300	2162013550	47500	47500	47500	47500	0
328	20231025	152200	2162013550	47500	47500	47500	47500	0
329	20231025	152100	2162013550	47500	47500	47500	47500	0
330	20231025	152000	2162013550	47500	47500	47500	47500	0
331	20231025	151900	2162013550	47500	47350	47500	47350	88
332	20231025	151800	2157846450	47350	47400	47400	47350	164
333	20231025	151700	2150080600	47400	47350	47400	47350	25
334	20231025	151600	2148896200	47350	47350	47350	47350	90
335	20231025	151500	2144634700	47350	47400	47450	47350	190
336	20231025	151400	2135629800	47450	47450	47450	47400	34
337	20231025	151300	2134017150	47450	47550	47550	47450	118
338	20231025	151200	2128417950	47550	47500	47550	47450	147
339	20231025	151100	2121439850	47550	47500	47550	47500	33
340	20231025	151000	2119871500	47500	47500	47500	47500	0
341	20231025	150900	2119871500	47500	47450	47500	47450	6
342	20231025	150800	2119586700	47450	47400	47450	47400	45
343	20231025	150700	2117451950	47400	47400	47400	47400	13
344	20231025	150600	2116835750	47450	47450	47450	47450	104
345	20231025	150500	2111900950	47500	47500	47500	47500	392
346	20231025	150400	2093280950	47500	47550	47550	47500	28
347	20231025	150300	2091950650	47550	47500	47550	47500	15
348	20231025	150200	2091238100	47500	47600	47600	47500	66
349	20231025	150100	2088099850	47600	47600	47600	47600	1
350	20231025	150000	2088052250	47750	47750	47750	47750	0
351	20231025	145900	2088052250	47750	47650	47750	47650	100
352	20231025	145800	2083283100	47600	47600	47600	47600	35
353	20231025	145700	2081617100	47650	47550	47650	47500	66
354	20231025	145600	2078480900	47650	47550	47650	47550	15
355	20231025	145500	2077767550	47550	47550	47550	47550	23
356	20231025	145400	2076673900	47650	47650	47650	47600	65
357	20231025	145300	2073576700	47650	47550	47650	47550	50
358	20231025	145200	2071194900	47500	47450	47500	47450	48
359	20231025	145100	2068915650	47450	47450	47450	47450	2
360	20231025	145000	2068820750	47450	47600	47600	47450	263
361	20231025	144900	2056326450	47600	47600	47600	47600	5
362	20231025	144800	2056088450	47500	47500	47500	47500	38
363	20231025	144700	2054283450	47500	47450	47500	47450	97
364	20231025	144600	2049676100	47400	47400	47400	47400	0
365	20231025	144500	2049676100	47400	47400	47400	47400	103
366	20231025	144400	2044793900	47400	47350	47400	47350	72
367	20231025	144300	2041384650	47350	47400	47450	47350	205
368	20231025	144200	2031672900	47400	47400	47400	47400	21
369	20231025	144100	2030677500	47400	47400	47400	47400	21
370	20231025	144000	2029682100	47400	47400	47400	47400	10
371	20231025	143900	2029208100	47400	47500	47600	47400	161
372	20231025	143800	2021557050	47450	47400	47450	47400	37
373	20231025	143700	2019802100	47400	47350	47400	47350	110
374	20231025	143600	2014591600	47350	47400	47400	47350	26
375	20231025	143500	2013359300	47400	47400	47400	47400	53
376	20231025	143400	2010847100	47400	47350	47400	47350	75
377	20231025	143300	2007295650	47300	47350	47350	47300	305
378	20231025	143200	1992860750	47350	47400	47400	47350	220
379	20231025	143100	1982439400	47450	47500	47500	47450	425
380	20231025	143000	1962259250	47550	47550	47550	47550	50
381	20231025	142900	1959881750	47550	47500	47550	47500	15
382	20231025	142800	1959169200	47500	47550	47600	47500	194
383	20231025	142700	1949946050	47550	47550	47550	47550	36
384	20231025	142600	1948234250	47550	47600	47600	47550	15
385	20231025	142500	1947520500	47550	47700	47700	47550	86
386	20231025	142400	1943428400	47750	47550	47750	47550	43
387	20231025	142300	1941381600	47600	47600	47600	47600	70
388	20231025	142200	1938049600	47550	47600	47600	47550	100
389	20231025	142100	1933291600	47750	47750	47750	47750	17
390	20231025	142000	1932479850	47850	47900	47900	47850	69
391	20231025	141900	1929178100	47900	47850	47950	47850	201
392	20231025	141800	1919550200	47900	47850	47900	47850	250
393	20231025	141700	1907586550	47850	47750	47850	47750	300
394	20231025	141600	1893246150	47700	47650	47700	47650	278
395	20231025	141500	1879986700	47600	47600	47650	47600	10
396	20231025	141400	1879510400	47650	47700	47700	47600	112
397	20231025	141300	1874177900	47700	47700	47700	47700	6
398	20231025	141200	1873891700	47700	47650	47700	47600	11
399	20231025	141100	1873367500	47700	47700	47700	47700	7
400	20231025	141000	1873033600	47700	47600	47700	47600	182
401	20231025	140900	1864369550	47650	47650	47700	47600	28
402	20231025	140800	1863035700	47600	47700	47700	47600	30
403	20231025	140700	1861606550	47650	47700	47700	47650	19
404	20231025	140600	1860700900	47700	47700	47700	47700	5
405	20231025	140500	1860462400	47750	47750	47800	47600	66
406	20231025	140400	1857312950	47650	47650	47650	47650	0
407	20231025	140300	1857312950	47650	47850	47850	47600	143
408	20231025	140200	1850488300	47850	47850	47850	47800	164
409	20231025	140100	1842643800	47850	47800	47850	47800	91
410	20231025	140000	1838293700	47800	47800	47800	47750	12
411	20231025	135900	1837720350	47800	47800	47800	47800	26
412	20231025	135800	1836477550	47750	47750	47750	47750	13
413	20231025	135700	1835856800	47750	47700	47750	47700	13
414	20231025	135600	1835236350	47700	47700	47700	47700	6
415	20231025	135500	1834950150	47700	47650	47700	47650	12
416	20231025	135400	1834378100	47700	47650	47700	47650	7
417	20231025	135300	1834044250	47550	47700	47700	47550	95
418	20231025	135200	1829515350	47750	47750	47750	47700	14
419	20231025	135100	1828846950	47750	47800	47800	47750	42
420	20231025	135000	1826841400	47750	47700	47750	47700	34
421	20231025	134900	1825218400	47650	47650	47650	47650	38
422	20231025	134800	1823407700	47450	47600	47600	47450	300
423	20231025	134700	1809164350	47550	47700	47700	47550	64
424	20231025	134600	1806116100	47750	47750	47800	47750	75
425	20231025	134500	1802534550	47750	47750	47750	47750	11
426	20231025	134400	1802009300	47750	47700	47750	47700	16
427	20231025	134300	1801245800	47500	47750	47750	47500	41
428	20231025	134200	1799294100	47650	47800	47800	47650	251
429	20231025	134100	1787311150	47800	47700	47800	47700	73
430	20231025	134000	1783825550	47750	47750	47800	47750	214
431	20231025	133900	1773596800	47750	47750	47750	47750	25
432	20231025	133800	1772403050	47750	47800	47800	47700	98
433	20231025	133700	1767724950	47800	47800	47800	47800	12
434	20231025	133600	1767151350	47800	47800	47800	47750	49
435	20231025	133500	1764811050	47800	47700	47800	47700	160
436	20231025	133400	1757171050	47700	47700	47700	47650	10
437	20231025	133300	1756694100	47650	47600	47700	47600	41
438	20231025	133200	1754740600	47600	47550	47600	47550	6
439	20231025	133100	1754455050	47450	47600	47600	47450	81
440	20231025	133000	1750606800	47600	47650	47650	47600	52
441	20231025	132900	1748131550	47600	47550	47600	47550	46
442	20231025	132800	1745942050	47500	47500	47500	47500	58
443	20231025	132700	1743187050	47500	47500	47500	47500	2
444	20231025	132600	1743092050	47500	47300	47500	47250	354
445	20231025	132500	1726327750	47250	47250	47250	47250	60
446	20231025	132400	1723492750	47250	47250	47250	47200	159
447	20231025	132300	1715980100	47150	47150	47150	47150	0
448	20231025	132200	1715980100	47150	47200	47200	47150	148
449	20231025	132100	1708998350	47250	47250	47250	47200	419
450	20231025	132000	1689213000	47250	47250	47300	47250	102
451	20231025	131900	1684391500	47250	47250	47250	47200	10
452	20231025	131800	1683919150	47250	47250	47250	47200	59
453	20231025	131700	1681134000	47250	47250	47250	47250	14
454	20231025	131600	1680472500	47200	47250	47250	47200	12
455	20231025	131500	1679905600	47250	47250	47300	47200	423
456	20231025	131400	1659934850	47250	47250	47250	47250	181
457	20231025	131300	1651382600	47250	47300	47300	47250	197
458	20231025	131200	1642066350	47300	47300	47350	47300	182
459	20231025	131100	1633454250	47300	47300	47350	47300	46
460	20231025	131000	1631278200	47300	47350	47350	47300	180
461	20231025	130900	1622763650	47300	47300	47350	47300	74
462	20231025	130800	1619263400	47300	47350	47350	47300	98
463	20231025	130700	1614625600	47400	47450	47450	47350	103
464	20231025	130600	1609748100	47400	47400	47400	47400	41
465	20231025	130500	1607804700	47450	47450	47450	47450	63
466	20231025	130400	1604815350	47450	47450	47450	47450	2
467	20231025	130300	1604720450	47450	47450	47450	47450	0
468	20231025	130200	1604720450	47450	47450	47500	47450	113
469	20231025	130100	1599358300	47450	47450	47450	47450	0
470	20231025	130000	1599358300	47450	47450	47450	47450	24
471	20231025	125900	1598219500	47450	47450	47450	47450	22
472	20231025	125800	1597175600	47450	47500	47500	47450	196
473	20231025	125700	1587874850	47450	47500	47500	47450	33
474	20231025	125600	1586308650	47500	47500	47500	47500	4
475	20231025	125500	1586118650	47450	47450	47450	47450	3
476	20231025	125400	1585976300	47500	47500	47500	47400	113
477	20231025	125300	1580609400	47400	47500	47500	47400	257
478	20231025	125200	1568422950	47450	47500	47500	47450	27
479	20231025	125100	1567141000	47550	47550	47550	47550	8
480	20231025	125000	1566760600	47500	47500	47500	47500	224
481	20231025	124900	1556120600	47550	47550	47550	47550	6
482	20231025	124800	1555835300	47550	47550	47550	47550	101
483	20231025	124700	1551032750	47550	47600	47600	47550	118
484	20231025	124600	1545416750	47600	47550	47600	47550	17
485	20231025	124500	1544608250	47550	47600	47600	47500	56
486	20231025	124400	1541944800	47600	47600	47600	47550	96
487	20231025	124300	1537375700	47550	47550	47550	47550	3
488	20231025	124200	1537233050	47550	47500	47550	47500	70
489	20231025	124100	1533904950	47500	47400	47500	47400	58
490	20231025	124000	1531153200	47450	47450	47450	47450	13
491	20231025	123900	1530536350	47550	47450	47550	47400	161
492	20231025	123800	1522897250	47400	47450	47600	47400	85
493	20231025	123700	1518863900	47450	47500	47500	47450	224
494	20231025	123600	1508228950	47500	47600	47600	47500	123
495	20231025	123500	1502380550	47600	47600	47600	47600	16
496	20231025	123400	1501618950	47500	47500	47500	47500	4
497	20231025	123300	1501428950	47600	47500	47600	47500	13
498	20231025	123200	1500810600	47500	47550	47550	47500	99
499	20231025	123100	1496105550	47550	47550	47550	47500	318
500	20231025	123000	1480996050	47550	47700	47700	47550	1038
501	20231025	122900	1431576900	47700	47650	47700	47650	54
502	20231025	122800	1429001550	47650	47650	47650	47650	255
503	20231025	122700	1416850800	47650	47650	47650	47650	204
504	20231025	122600	1407130200	47750	47700	47800	47650	432
505	20231025	122500	1386513650	47700	47750	47750	47700	525
506	20231025	122400	1361467300	47750	47750	47750	47750	89
507	20231025	122300	1357217550	47750	47750	47750	47700	119
508	20231025	122200	1351538250	47700	47750	47750	47700	57
509	20231025	122100	1348817100	47750	47750	47800	47700	51
510	20231025	122000	1346382650	47750	47750	47750	47750	3
511	20231025	121900	1346239400	47750	47800	47800	47750	252
512	20231025	121800	1334206200	47750	47800	47800	47750	42
513	20231025	121700	1332199600	47800	47800	47800	47800	2
514	20231025	121600	1332104000	47800	47800	47800	47800	1
515	20231025	121500	1332056200	47800	47800	47800	47800	6
516	20231025	121400	1331769400	47800	47800	47800	47750	111
517	20231025	121300	1326467300	47800	47850	47850	47800	397
518	20231025	121200	1307483700	47900	47950	47950	47900	660
519	20231025	121100	1275868250	48000	48000	48000	48000	141
520	20231025	121000	1269100250	48000	48000	48000	48000	1
521	20231025	120900	1269052250	47900	47950	47950	47900	113
522	20231025	120800	1263634350	47950	47950	47950	47950	0
523	20231025	120700	1263634350	47950	47950	47950	47950	32
524	20231025	120600	1262099950	48000	48000	48000	48000	100
525	20231025	120500	1257299950	47950	47950	47950	47900	134
526	20231025	120400	1250875750	47900	47950	47950	47900	223
527	20231025	120300	1240187900	47950	48000	48000	47950	197
528	20231025	120200	1230735150	47950	48100	48100	47950	1609
529	20231025	120100	1153447200	48150	48150	48150	48150	0
530	20231025	120000	1153447200	48150	48150	48150	48150	2
531	20231025	115900	1153350900	48150	48150	48150	48150	0
532	20231025	115800	1153350900	48150	48150	48150	48150	22
533	20231025	115700	1152291600	48150	48150	48150	48150	1
534	20231025	115600	1152243450	48150	48200	48200	48150	240
535	20231025	115500	1140687350	48200	48150	48200	48150	164
536	20231025	115400	1132790600	48150	48200	48200	48150	95
537	20231025	115300	1128211800	48200	48200	48200	48200	30
538	20231025	115200	1126765800	48200	48250	48250	48200	108
539	20231025	115100	1121559500	48300	48300	48300	48300	0
540	20231025	115000	1121559500	48300	48200	48300	48200	8
541	20231025	114900	1121173700	48200	48200	48200	48200	207
542	20231025	114800	1111196300	48200	48200	48200	48200	3
543	20231025	114700	1111051700	48250	48250	48250	48250	155
544	20231025	114600	1103572950	48300	48300	48300	48300	2
545	20231025	114500	1103476350	48300	48300	48300	48300	57
546	20231025	114400	1100723250	48300	48300	48300	48300	118
547	20231025	114300	1095023850	48350	48400	48400	48350	110
548	20231025	114200	1089705000	48350	48400	48400	48350	29
549	20231025	114100	1088302450	48400	48350	48400	48350	3
550	20231025	114000	1088157300	48350	48350	48350	48350	41
551	20231025	113900	1086174950	48350	48350	48350	48350	0
552	20231025	113800	1086174950	48350	48350	48350	48350	3
553	20231025	113700	1086029900	48350	48350	48350	48350	37
554	20231025	113600	1084240950	48300	48350	48350	48300	135
555	20231025	113500	1077716600	48350	48350	48350	48350	2
556	20231025	113400	1077619900	48350	48350	48400	48350	26
557	20231025	113300	1076362250	48350	48350	48350	48350	42
558	20231025	113200	1074331550	48300	48300	48300	48300	0
559	20231025	113100	1074331550	48300	48300	48300	48300	140
560	20231025	113000	1067569550	48250	48250	48250	48250	0
561	20231025	112900	1067569550	48250	48250	48250	48250	0
562	20231025	112800	1067569550	48250	48250	48250	48250	3
563	20231025	112700	1067424800	48250	48250	48250	48250	0
564	20231025	112600	1067424800	48250	48250	48250	48250	24
565	20231025	112500	1066266800	48250	48250	48250	48250	6
566	20231025	112400	1065977300	48300	48300	48300	48300	0
567	20231025	112300	1065977300	48300	48300	48300	48300	52
568	20231025	112200	1063465700	48250	48250	48250	48250	3
569	20231025	112100	1063320950	48200	48250	48250	48200	54
570	20231025	112000	1060715650	48250	48250	48250	48250	67
571	20231025	111900	1057482900	48250	48250	48250	48250	32
572	20231025	111800	1055938900	48250	48200	48250	48200	43
573	20231025	111700	1053865150	48200	48200	48200	48200	1
574	20231025	111600	1053816950	48200	48200	48200	48200	3
575	20231025	111500	1053672350	48250	48250	48250	48250	1
576	20231025	111400	1053624100	48200	48250	48250	48200	6
577	20231025	111300	1053334800	48250	48250	48250	48250	1
578	20231025	111200	1053286550	48250	48250	48250	48250	1
579	20231025	111100	1053238300	48200	48200	48200	48150	145
580	20231025	111000	1046249500	48150	48150	48150	48150	99
581	20231025	110900	1041482650	48150	48150	48150	48150	62
582	20231025	110800	1038497350	48150	48150	48150	48150	0
583	20231025	110700	1038497350	48150	48150	48150	48150	29
584	20231025	110600	1037101000	48150	48150	48150	48150	20
585	20231025	110500	1036138000	48150	48150	48150	48150	47
586	20231025	110400	1033874950	48150	48150	48200	48150	73
587	20231025	110300	1030359950	48200	48200	48200	48200	0
588	20231025	110200	1030359950	48200	48150	48200	48150	29
589	20231025	110100	1028962300	48200	48150	48200	48150	77
590	20231025	110000	1025252250	48150	48150	48150	48150	23
591	20231025	105900	1024144800	48150	48150	48150	48150	18
592	20231025	105800	1023278100	48150	48150	48150	48150	30
593	20231025	105700	1021833600	48150	48150	48150	48150	37
594	20231025	105600	1020052050	48100	48100	48100	48100	0
595	20231025	105500	1020052050	48100	48200	48200	48100	391
596	20231025	105400	1001220100	48200	48200	48200	48200	15
597	20231025	105300	1000497100	48250	48250	48250	48250	10
598	20231025	105200	1000014600	48200	48200	48200	48200	26
599	20231025	105100	998761400	48200	48200	48200	48200	118
600	20231025	105000	993073800	48200	48200	48200	48200	23
601	20231025	104900	991965200	48200	48250	48250	48200	400
602	20231025	104800	972682750	48250	48400	48400	48250	3297
603	20231025	104700	813197050	48400	48500	48500	48400	463
604	20231025	104600	790766550	48500	48500	48500	48500	28
605	20231025	104500	789408550	48500	48450	48500	48450	61
606	20231025	104400	786450350	48450	48450	48450	48450	0
607	20231025	104300	786450350	48450	48450	48500	48450	15
608	20231025	104200	785723050	48450	48450	48450	48450	0
609	20231025	104100	785723050	48450	48500	48500	48450	4
610	20231025	104000	785529200	48450	48450	48450	48450	3
611	20231025	103900	785383850	48450	48450	48450	48450	20
612	20231025	103800	784414850	48450	48450	48450	48450	5
613	20231025	103700	784172600	48450	48450	48450	48450	25
614	20231025	103600	782961350	48450	48450	48450	48450	30
615	20231025	103500	781507850	48450	48450	48450	48450	3
616	20231025	103400	781362500	48450	48500	48500	48450	202
617	20231025	103300	771575250	48500	48500	48500	48500	1
618	20231025	103200	771526750	48500	48500	48600	48500	15
619	20231025	103100	770798750	48500	48550	48550	48450	729
620	20231025	103000	735476000	48500	48500	48500	48500	2
621	20231025	102900	735379000	48600	48500	48600	48500	14
622	20231025	102800	734699100	48500	48650	48650	48500	20
623	20231025	102700	733727350	48650	48650	48650	48650	1
624	20231025	102600	733678700	48650	48800	48800	48650	58
625	20231025	102500	730850750	48800	48800	48800	48800	16
626	20231025	102400	730069950	48800	48750	48800	48750	12
627	20231025	102300	729484450	48750	48750	48800	48750	81
628	20231025	102200	725533750	48750	48700	48750	48700	57
629	20231025	102100	722755300	48700	48700	48700	48700	54
630	20231025	102000	720125500	48700	48600	48700	48600	76
631	20231025	101900	716427150	48600	48600	48600	48600	52
632	20231025	101800	713899950	48600	48450	48600	48450	180
633	20231025	101700	705162450	48400	48450	48450	48400	113
634	20231025	101600	699687650	48400	48450	48450	48400	51
635	20231025	101500	697216750	48450	48450	48450	48450	101
636	20231025	101400	692323300	48450	48450	48450	48400	75
637	20231025	101300	688692800	48450	48400	48450	48400	90
638	20231025	101200	684336350	48450	48450	48450	48450	37
639	20231025	101100	682543700	48400	48500	48500	48400	541
640	20231025	101000	656332200	48500	48500	48500	48500	0
641	20231025	100900	656332200	48500	48500	48500	48450	223
642	20231025	100800	645517950	48500	48550	48550	48500	121
643	20231025	100700	639648900	48550	48500	48550	48500	154
644	20231025	100600	632179600	48550	48500	48550	48500	379
645	20231025	100500	613798000	48500	48500	48500	48500	0
646	20231025	100400	613798000	48500	48500	48500	48500	3
647	20231025	100300	613652500	48500	48450	48500	48450	15
648	20231025	100200	612925500	48450	48450	48450	48450	52
649	20231025	100100	610406100	48450	48600	48600	48450	381
650	20231025	100000	591934100	48600	48600	48600	48450	26
651	20231025	095900	590670650	48600	48600	48600	48450	245
652	20231025	095800	578781750	48600	48600	48600	48600	21
653	20231025	095700	577761150	48600	48600	48600	48600	0
654	20231025	095600	577761150	48600	48800	48800	48500	171
655	20231025	095500	569458650	48600	48550	48600	48500	458
656	20231025	095400	547230750	48550	48500	48550	48500	4
657	20231025	095300	547036650	48500	48550	48550	48500	62
658	20231025	095200	544028250	48550	48550	48550	48500	36
659	20231025	095100	542280500	48550	48600	48600	48550	43
660	20231025	095000	540192100	48500	48500	48500	48500	23
661	20231025	094900	539076600	48500	48500	48500	48500	121
662	20231025	094800	533208100	48550	48550	48550	48550	47
663	20231025	094700	530926250	48800	48650	48800	48500	1212
664	20231025	094600	472109650	48650	48700	48700	48650	276
665	20231025	094500	458671600	48750	48750	48750	48750	7
666	20231025	094400	458330350	48700	48750	48750	48700	9
667	20231025	094300	457892000	48750	48750	48800	48750	152
668	20231025	094200	450479450	48750	48800	48800	48750	205
669	20231025	094100	440485600	48750	48800	48800	48750	206
670	20231025	094000	430440000	48850	49150	49150	48850	149
671	20231025	093900	423143600	49100	49100	49100	49100	2
672	20231025	093800	423045400	49050	49050	49050	49000	203
673	20231025	093700	413088350	49200	49200	49200	49000	39
674	20231025	093600	411170550	49200	49150	49200	48900	72
675	20231025	093500	407636350	49000	48950	49000	48950	120
676	20231025	093400	401757000	48950	48950	48950	48900	15
677	20231025	093300	401022950	48950	48700	49000	48700	96
678	20231025	093200	396341250	48700	48700	48700	48700	9
679	20231025	093100	395902950	48700	48700	48850	48700	108
680	20231025	093000	390643000	48750	48700	48750	48700	131
681	20231025	092900	384260450	48750	48800	48800	48750	62
682	20231025	092800	381237350	48800	48950	48950	48800	188
683	20231025	092700	372056400	49300	48900	49300	48900	153
684	20231025	092600	364559700	48900	48800	48900	48800	141
685	20231025	092500	357666400	48800	48800	48800	48800	7
686	20231025	092400	357324800	48700	48550	48700	48550	91
687	20231025	092300	352893500	48700	48500	48700	48500	82
688	20231025	092200	348916250	48500	48500	48500	48450	73
689	20231025	092100	345375800	48600	48500	48600	48500	64
690	20231025	092000	342270550	48500	48500	48550	48500	46
691	20231025	091900	340038450	48500	48500	48500	48450	301
692	20231025	091800	325451050	48600	48550	48600	48550	16
693	20231025	091700	324673950	48600	48650	48650	48600	70
694	20231025	091600	321270550	48650	48550	48650	48550	50
695	20231025	091500	318839350	48400	48350	48550	48350	249
696	20231025	091400	306793950	48350	48600	48600	48350	724
697	20231025	091300	271685750	48600	48700	48700	48600	205
698	20231025	091200	261712350	48750	48900	48900	48750	334
699	20231025	091100	245411650	48900	49100	49100	48900	166
700	20231025	091000	237285700	49200	49250	49250	49200	29
701	20231025	090900	235858850	49050	49000	49050	48900	53
702	20231025	090800	233261050	49000	49000	49000	49000	87
703	20231025	090700	228998050	49050	48850	49050	48700	223
704	20231025	090600	218100850	48850	49050	49050	48850	287
705	20231025	090500	204060600	48950	49200	49200	48950	335
706	20231025	090400	187647750	49200	49300	49450	49200	176
707	20231025	090300	178978700	49550	49200	49550	49200	86
708	20231025	090200	174727650	49350	49450	49600	48900	1586
709	20231025	090100	96638200	49650	49750	49850	49600	460
710	20231025	090000	73808900	49900	49700	50000	49600	1482