KissMeData/092870/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	194700	545554050	13620	13620	13620	13620	1113
3	20231025	194600	545554050	13620	13620	13620	13620	0
4	20231025	194500	545554050	13620	13620	13620	13620	0
5	20231025	194400	545554050	13620	13620	13620	13620	0
6	20231025	194300	545554050	13620	13620	13620	13620	0
7	20231025	194200	545554050	13620	13620	13620	13620	0
8	20231025	194100	545554050	13620	13620	13620	13620	0
9	20231025	194000	545554050	13620	13620	13620	13620	0
10	20231025	193900	545554050	13620	13620	13620	13620	0
11	20231025	193800	545554050	13620	13620	13620	13620	0
12	20231025	193700	545554050	13620	13620	13620	13620	0
13	20231025	193600	545554050	13620	13620	13620	13620	0
14	20231025	193500	545554050	13620	13620	13620	13620	0
15	20231025	193400	545554050	13620	13620	13620	13620	0
16	20231025	193300	545554050	13620	13620	13620	13620	0
17	20231025	193200	545554050	13620	13620	13620	13620	0
18	20231025	193100	545554050	13620	13620	13620	13620	0
19	20231025	193000	545554050	13620	13620	13620	13620	0
20	20231025	192900	545554050	13620	13620	13620	13620	0
21	20231025	192800	545554050	13620	13620	13620	13620	0
22	20231025	192700	545554050	13620	13620	13620	13620	0
23	20231025	192600	545554050	13620	13620	13620	13620	0
24	20231025	192500	545554050	13620	13620	13620	13620	0
25	20231025	192400	545554050	13620	13620	13620	13620	0
26	20231025	192300	545554050	13620	13620	13620	13620	0
27	20231025	192200	545554050	13620	13620	13620	13620	0
28	20231025	192100	545554050	13620	13620	13620	13620	0
29	20231025	192000	545554050	13620	13620	13620	13620	0
30	20231025	191900	545554050	13620	13620	13620	13620	0
31	20231025	191800	545554050	13620	13620	13620	13620	0
32	20231025	191700	545554050	13620	13620	13620	13620	1113
33	20231025	191600	545554050	13620	13620	13620	13620	0
34	20231025	191500	545554050	13620	13620	13620	13620	0
35	20231025	191400	545554050	13620	13620	13620	13620	0
36	20231025	191300	545554050	13620	13620	13620	13620	0
37	20231025	191200	545554050	13620	13620	13620	13620	0
38	20231025	191100	545554050	13620	13620	13620	13620	0
39	20231025	191000	545554050	13620	13620	13620	13620	0
40	20231025	190900	545554050	13620	13620	13620	13620	0
41	20231025	190800	545554050	13620	13620	13620	13620	0
42	20231025	190700	545554050	13620	13620	13620	13620	0
43	20231025	190600	545554050	13620	13620	13620	13620	0
44	20231025	190500	545554050	13620	13620	13620	13620	0
45	20231025	190400	545554050	13620	13620	13620	13620	0
46	20231025	190300	545554050	13620	13620	13620	13620	0
47	20231025	190200	545554050	13620	13620	13620	13620	0
48	20231025	190100	545554050	13620	13620	13620	13620	0
49	20231025	190000	545554050	13620	13620	13620	13620	0
50	20231025	185900	545554050	13620	13620	13620	13620	0
51	20231025	185800	545554050	13620	13620	13620	13620	0
52	20231025	185700	545554050	13620	13620	13620	13620	0
53	20231025	185600	545554050	13620	13620	13620	13620	0
54	20231025	185500	545554050	13620	13620	13620	13620	0
55	20231025	185400	545554050	13620	13620	13620	13620	0
56	20231025	185300	545554050	13620	13620	13620	13620	0
57	20231025	185200	545554050	13620	13620	13620	13620	0
58	20231025	185100	545554050	13620	13620	13620	13620	0
59	20231025	185000	545554050	13620	13620	13620	13620	0
60	20231025	184900	545554050	13620	13620	13620	13620	0
61	20231025	184800	545554050	13620	13620	13620	13620	0
62	20231025	184700	545554050	13620	13620	13620	13620	1113
63	20231025	184600	545554050	13620	13620	13620	13620	0
64	20231025	184500	545554050	13620	13620	13620	13620	0
65	20231025	184400	545554050	13620	13620	13620	13620	0
66	20231025	184300	545554050	13620	13620	13620	13620	0
67	20231025	184200	545554050	13620	13620	13620	13620	0
68	20231025	184100	545554050	13620	13620	13620	13620	0
69	20231025	184000	545554050	13620	13620	13620	13620	0
70	20231025	183900	545554050	13620	13620	13620	13620	0
71	20231025	183800	545554050	13620	13620	13620	13620	0
72	20231025	183700	545554050	13620	13620	13620	13620	0
73	20231025	183600	545554050	13620	13620	13620	13620	0
74	20231025	183500	545554050	13620	13620	13620	13620	0
75	20231025	183400	545554050	13620	13620	13620	13620	0
76	20231025	183300	545554050	13620	13620	13620	13620	0
77	20231025	183200	545554050	13620	13620	13620	13620	0
78	20231025	183100	545554050	13620	13620	13620	13620	0
79	20231025	183000	545554050	13620	13620	13620	13620	0
80	20231025	182900	545554050	13620	13620	13620	13620	0
81	20231025	182800	545554050	13620	13620	13620	13620	0
82	20231025	182700	545554050	13620	13620	13620	13620	0
83	20231025	182600	545554050	13620	13620	13620	13620	0
84	20231025	182500	545554050	13620	13620	13620	13620	0
85	20231025	182400	545554050	13620	13620	13620	13620	0
86	20231025	182300	545554050	13620	13620	13620	13620	0
87	20231025	182200	545554050	13620	13620	13620	13620	0
88	20231025	182100	545554050	13620	13620	13620	13620	0
89	20231025	182000	545554050	13620	13620	13620	13620	0
90	20231025	181900	545554050	13620	13620	13620	13620	0
91	20231025	181800	545554050	13620	13620	13620	13620	0
92	20231025	181700	545554050	13620	13620	13620	13620	1113
93	20231025	181600	545554050	13620	13620	13620	13620	0
94	20231025	181500	545554050	13620	13620	13620	13620	0
95	20231025	181400	545554050	13620	13620	13620	13620	0
96	20231025	181300	545554050	13620	13620	13620	13620	0
97	20231025	181200	545554050	13620	13620	13620	13620	0
98	20231025	181100	545554050	13620	13620	13620	13620	0
99	20231025	181000	545554050	13620	13620	13620	13620	0
100	20231025	180900	545554050	13620	13620	13620	13620	0
101	20231025	180800	545554050	13620	13620	13620	13620	0
102	20231025	180700	545554050	13620	13620	13620	13620	0
103	20231025	180600	545554050	13620	13620	13620	13620	0
104	20231025	180500	545554050	13620	13620	13620	13620	0
105	20231025	180400	545554050	13620	13620	13620	13620	0
106	20231025	180300	545554050	13620	13620	13620	13620	0
107	20231025	180200	545554050	13620	13620	13620	13620	0
108	20231025	180100	545554050	13620	13620	13620	13620	0
109	20231025	180000	545554050	13620	13620	13620	13620	0
110	20231025	175900	545554050	13620	13620	13620	13620	0
111	20231025	175800	545554050	13620	13620	13620	13620	0
112	20231025	175700	545554050	13620	13620	13620	13620	0
113	20231025	175600	545554050	13620	13620	13620	13620	0
114	20231025	175500	545554050	13620	13620	13620	13620	0
115	20231025	175400	545554050	13620	13620	13620	13620	0
116	20231025	175300	545554050	13620	13620	13620	13620	0
117	20231025	175200	545554050	13620	13620	13620	13620	0
118	20231025	175100	545554050	13620	13620	13620	13620	0
119	20231025	175000	545554050	13620	13620	13620	13620	0
120	20231025	174900	545554050	13620	13620	13620	13620	0
121	20231025	174800	545554050	13620	13620	13620	13620	0
122	20231025	174700	545554050	13620	13620	13620	13620	1113
123	20231025	174600	545554050	13620	13620	13620	13620	0
124	20231025	174500	545554050	13620	13620	13620	13620	0
125	20231025	174400	545554050	13620	13620	13620	13620	0
126	20231025	174300	545554050	13620	13620	13620	13620	0
127	20231025	174200	545554050	13620	13620	13620	13620	0
128	20231025	174100	545554050	13620	13620	13620	13620	0
129	20231025	174000	545554050	13620	13620	13620	13620	0
130	20231025	173900	545554050	13620	13620	13620	13620	0
131	20231025	173800	545554050	13620	13620	13620	13620	0
132	20231025	173700	545554050	13620	13620	13620	13620	0
133	20231025	173600	545554050	13620	13620	13620	13620	0
134	20231025	173500	545554050	13620	13620	13620	13620	0
135	20231025	173400	545554050	13620	13620	13620	13620	0
136	20231025	173300	545554050	13620	13620	13620	13620	0
137	20231025	173200	545554050	13620	13620	13620	13620	0
138	20231025	173100	545554050	13620	13620	13620	13620	0
139	20231025	173000	545554050	13620	13620	13620	13620	0
140	20231025	172900	545554050	13620	13620	13620	13620	0
141	20231025	172800	545554050	13620	13620	13620	13620	0
142	20231025	172700	545554050	13620	13620	13620	13620	0
143	20231025	172600	545554050	13620	13620	13620	13620	0
144	20231025	172500	545554050	13620	13620	13620	13620	0
145	20231025	172400	545554050	13620	13620	13620	13620	0
146	20231025	172300	545554050	13620	13620	13620	13620	0
147	20231025	172200	545554050	13620	13620	13620	13620	0
148	20231025	172100	545554050	13620	13620	13620	13620	0
149	20231025	172000	545554050	13620	13620	13620	13620	0
150	20231025	171900	545554050	13620	13620	13620	13620	0
151	20231025	171800	545554050	13620	13620	13620	13620	0
152	20231025	171700	545554050	13620	13620	13620	13620	1113
153	20231025	171600	545554050	13620	13620	13620	13620	0
154	20231025	171500	545554050	13620	13620	13620	13620	0
155	20231025	171400	545554050	13620	13620	13620	13620	0
156	20231025	171300	545554050	13620	13620	13620	13620	0
157	20231025	171200	545554050	13620	13620	13620	13620	0
158	20231025	171100	545554050	13620	13620	13620	13620	0
159	20231025	171000	545554050	13620	13620	13620	13620	0
160	20231025	170900	545554050	13620	13620	13620	13620	0
161	20231025	170800	545554050	13620	13620	13620	13620	0
162	20231025	170700	545554050	13620	13620	13620	13620	0
163	20231025	170600	545554050	13620	13620	13620	13620	0
164	20231025	170500	545554050	13620	13620	13620	13620	0
165	20231025	170400	545554050	13620	13620	13620	13620	0
166	20231025	170300	545554050	13620	13620	13620	13620	0
167	20231025	170200	545554050	13620	13620	13620	13620	0
168	20231025	170100	545554050	13620	13620	13620	13620	0
169	20231025	170000	545554050	13620	13620	13620	13620	0
170	20231025	165900	545554050	13620	13620	13620	13620	0
171	20231025	165800	545554050	13620	13620	13620	13620	0
172	20231025	165700	545554050	13620	13620	13620	13620	0
173	20231025	165600	545554050	13620	13620	13620	13620	0
174	20231025	165500	545554050	13620	13620	13620	13620	0
175	20231025	165400	545554050	13620	13620	13620	13620	0
176	20231025	165300	545554050	13620	13620	13620	13620	0
177	20231025	165200	545554050	13620	13620	13620	13620	0
178	20231025	165100	545554050	13620	13620	13620	13620	0
179	20231025	165000	545554050	13620	13620	13620	13620	0
180	20231025	164900	545554050	13620	13620	13620	13620	0
181	20231025	164800	545554050	13620	13620	13620	13620	0
182	20231025	164700	545554050	13620	13620	13620	13620	1113
183	20231025	164600	545554050	13620	13620	13620	13620	0
184	20231025	164500	545554050	13620	13620	13620	13620	0
185	20231025	164400	545554050	13620	13620	13620	13620	0
186	20231025	164300	545554050	13620	13620	13620	13620	0
187	20231025	164200	545554050	13620	13620	13620	13620	0
188	20231025	164100	545554050	13620	13620	13620	13620	0
189	20231025	164000	545554050	13620	13620	13620	13620	0
190	20231025	163900	545554050	13620	13620	13620	13620	0
191	20231025	163800	545554050	13620	13620	13620	13620	0
192	20231025	163700	545554050	13620	13620	13620	13620	0
193	20231025	163600	545554050	13620	13620	13620	13620	0
194	20231025	163500	545554050	13620	13620	13620	13620	0
195	20231025	163400	545554050	13620	13620	13620	13620	0
196	20231025	163300	545554050	13620	13620	13620	13620	0
197	20231025	163200	545554050	13620	13620	13620	13620	0
198	20231025	163100	545554050	13620	13620	13620	13620	0
199	20231025	163000	545554050	13620	13620	13620	13620	0
200	20231025	162900	545554050	13620	13620	13620	13620	0
201	20231025	162800	545554050	13620	13620	13620	13620	0
202	20231025	162700	545554050	13620	13620	13620	13620	0
203	20231025	162600	545554050	13620	13620	13620	13620	0
204	20231025	162500	545554050	13620	13620	13620	13620	0
205	20231025	162400	545554050	13620	13620	13620	13620	0
206	20231025	162300	545554050	13620	13620	13620	13620	0
207	20231025	162200	545554050	13620	13620	13620	13620	0
208	20231025	162100	545554050	13620	13620	13620	13620	0
209	20231025	162000	545554050	13620	13620	13620	13620	0
210	20231025	161900	545554050	13620	13620	13620	13620	0
211	20231025	161800	545554050	13620	13620	13620	13620	0
212	20231025	161700	545554050	13620	13620	13620	13620	1113
213	20231025	161600	545554050	13620	13620	13620	13620	0
214	20231025	161500	545554050	13620	13620	13620	13620	0
215	20231025	161400	545554050	13620	13620	13620	13620	0
216	20231025	161300	545554050	13620	13620	13620	13620	0
217	20231025	161200	545554050	13620	13620	13620	13620	0
218	20231025	161100	545554050	13620	13620	13620	13620	0
219	20231025	161000	545554050	13620	13620	13620	13620	0
220	20231025	160900	545554050	13620	13620	13620	13620	0
221	20231025	160800	545554050	13620	13620	13620	13620	0
222	20231025	160700	545554050	13620	13620	13620	13620	0
223	20231025	160600	545554050	13620	13620	13620	13620	0
224	20231025	160500	545554050	13620	13620	13620	13620	0
225	20231025	160400	545554050	13620	13620	13620	13620	0
226	20231025	160300	545554050	13620	13620	13620	13620	0
227	20231025	160200	545554050	13620	13620	13620	13620	0
228	20231025	160100	545554050	13620	13620	13620	13620	0
229	20231025	160000	545554050	13620	13620	13620	13620	0
230	20231025	155900	545554050	13620	13620	13620	13620	0
231	20231025	155800	545554050	13620	13620	13620	13620	0
232	20231025	155700	545554050	13620	13620	13620	13620	0
233	20231025	155600	545554050	13620	13620	13620	13620	0
234	20231025	155500	545554050	13620	13620	13620	13620	0
235	20231025	155400	545554050	13620	13620	13620	13620	0
236	20231025	155300	545554050	13620	13620	13620	13620	0
237	20231025	155200	545554050	13620	13620	13620	13620	0
238	20231025	155100	545554050	13620	13620	13620	13620	0
239	20231025	155000	545554050	13620	13620	13620	13620	0
240	20231025	154900	545554050	13620	13620	13620	13620	0
241	20231025	154800	545554050	13620	13620	13620	13620	0
242	20231025	154700	545554050	13620	13620	13620	13620	1113
243	20231025	154600	545554050	13620	13620	13620	13620	0
244	20231025	154500	545554050	13620	13620	13620	13620	0
245	20231025	154400	545554050	13620	13620	13620	13620	0
246	20231025	154300	545554050	13620	13620	13620	13620	0
247	20231025	154200	545554050	13620	13620	13620	13620	0
248	20231025	154100	545554050	13620	13620	13620	13620	0
249	20231025	154000	545554050	13620	13620	13620	13620	0
250	20231025	153900	545554050	13620	13620	13620	13620	0
251	20231025	153800	545554050	13620	13620	13620	13620	0
252	20231025	153700	545554050	13620	13620	13620	13620	0
253	20231025	153600	545554050	13620	13620	13620	13620	0
254	20231025	153500	545554050	13620	13620	13620	13620	0
255	20231025	153400	545554050	13620	13620	13620	13620	0
256	20231025	153300	545554050	13620	13620	13620	13620	0
257	20231025	153200	545554050	13620	13620	13620	13620	0
258	20231025	153100	545554050	13620	13620	13620	13620	0
259	20231025	153000	545554050	13620	13620	13620	13620	1113
260	20231025	152900	530394990	13650	13650	13650	13650	0
261	20231025	152800	530394990	13650	13650	13650	13650	0
262	20231025	152700	530394990	13650	13650	13650	13650	0
263	20231025	152600	530394990	13650	13650	13650	13650	0
264	20231025	152500	530394990	13650	13650	13650	13650	0
265	20231025	152400	530394990	13650	13650	13650	13650	0
266	20231025	152300	530394990	13650	13650	13650	13650	0
267	20231025	152200	530394990	13650	13650	13650	13650	0
268	20231025	152100	530394990	13650	13650	13650	13650	0
269	20231025	152000	530394990	13650	13650	13650	13650	0
270	20231025	151900	530394990	13650	13690	13690	13650	69
271	20231025	151800	529450820	13690	13690	13690	13690	33
272	20231025	151700	528999050	13690	13690	13690	13690	73
273	20231025	151600	527999680	13700	13700	13700	13700	65
274	20231025	151500	527109180	13700	13700	13700	13700	0
275	20231025	151400	527109180	13700	13680	13700	13680	48
276	20231025	151300	526452040	13680	13680	13680	13680	0
277	20231025	151200	526452040	13680	13680	13680	13670	61
278	20231025	151100	525617590	13680	13680	13680	13680	26
279	20231025	151000	525261910	13660	13660	13660	13660	1
280	20231025	150900	525248250	13700	13700	13700	13700	25
281	20231025	150800	524905750	13650	13650	13650	13650	530
282	20231025	150700	517671250	13650	13650	13650	13650	209
283	20231025	150600	514818400	13650	13690	13690	13650	1263
284	20231025	150500	497557370	13700	13780	13780	13700	2380
285	20231025	150400	464939330	13810	13810	13810	13810	26
286	20231025	150300	464580270	13780	13800	13800	13780	92
287	20231025	150200	463311990	13790	13800	13800	13790	67
288	20231025	150100	462387730	13790	13800	13800	13790	59
289	20231025	150000	461573860	13800	13800	13800	13800	41
290	20231025	145900	461008060	13800	13800	13800	13800	50
291	20231025	145800	460318060	13800	13800	13800	13800	90
292	20231025	145700	459076060	13800	13800	13800	13800	63
293	20231025	145600	458206660	13800	13800	13800	13800	69
294	20231025	145500	457254460	13800	13800	13800	13800	31
295	20231025	145400	456826660	13800	13800	13800	13800	58
296	20231025	145300	456026260	13800	13800	13800	13800	49
297	20231025	145200	455350060	13800	13800	13800	13800	42
298	20231025	145100	454770460	13800	13800	13800	13780	111
299	20231025	145000	453239940	13780	13800	13810	13780	136
300	20231025	144900	451362860	13800	13800	13800	13800	22
301	20231025	144800	451059260	13800	13800	13800	13790	134
302	20231025	144700	449210400	13800	13800	13800	13800	33
303	20231025	144600	448755000	13800	13800	13800	13790	128
304	20231025	144500	446988930	13800	13800	13800	13800	55
305	20231025	144400	446229930	13800	13800	13800	13800	34
306	20231025	144300	445760730	13800	13800	13800	13800	86
307	20231025	144200	444573930	13800	13810	13810	13800	68
308	20231025	144100	443635020	13810	13810	13810	13810	56
309	20231025	144000	442861660	13820	13820	13820	13810	86
310	20231025	143900	441673300	13820	13810	13820	13810	79
311	20231025	143800	440581620	13810	13810	13810	13810	96
312	20231025	143700	439255860	13810	13810	13810	13810	57
313	20231025	143600	438468690	13810	13810	13810	13810	81
314	20231025	143500	437350080	13810	13810	13810	13810	60
315	20231025	143400	436521480	13810	13810	13810	13810	34
316	20231025	143300	436051940	13810	13820	13820	13810	49
317	20231025	143200	435375120	13820	13810	13820	13680	216
318	20231025	143100	432402880	13810	13760	13810	13760	59
319	20231025	143000	431589740	13820	13820	13820	13760	139
320	20231025	142900	429672260	13820	13820	13820	13790	80
321	20231025	142800	428567650	13820	13820	13820	13790	133
322	20231025	142700	426732440	13820	13820	13820	13790	191
323	20231025	142600	424096540	13800	13840	13840	13800	271
324	20231025	142500	420354340	13830	13840	13840	13830	90
325	20231025	142400	419109070	13840	13840	13840	13840	59
326	20231025	142300	418292510	13840	13810	13840	13810	26
327	20231025	142200	417933360	13810	13810	13810	13810	96
328	20231025	142100	416607600	13810	13810	13810	13810	49
329	20231025	142000	415930910	13810	13810	13810	13810	77
330	20231025	141900	414867540	13810	13810	13810	13810	83
331	20231025	141800	413721310	13810	13810	13810	13800	62
332	20231025	141700	412865290	13810	13810	13810	13810	100
333	20231025	141600	411484290	13810	13810	13810	13810	69
334	20231025	141500	410531400	13810	13840	13840	13810	109
335	20231025	141400	409025420	13840	13840	13840	13840	60
336	20231025	141300	408195020	13840	13830	13840	13810	136
337	20231025	141200	406315840	13840	13840	13840	13840	96
338	20231025	141100	404987200	13840	13840	13840	13840	51
339	20231025	141000	404281360	13840	13840	13840	13820	90
340	20231025	140900	403036120	13840	13820	13840	13820	63
341	20231025	140800	402164660	13830	13830	13830	13830	70
342	20231025	140700	401196560	13810	13830	13830	13810	53
343	20231025	140600	400464170	13810	13840	13840	13810	255
344	20231025	140500	396942030	13840	13840	13840	13840	62
345	20231025	140400	396083950	13840	13840	13840	13840	63
346	20231025	140300	395212030	13840	13840	13840	13840	491
347	20231025	140200	388416590	13840	13830	13840	13830	51
348	20231025	140100	387711050	13830	13830	13830	13830	52
349	20231025	140000	386991890	13830	13830	13830	13820	179
350	20231025	135900	384517120	13830	13820	13830	13820	55
351	20231025	135800	383756990	13820	13810	13820	13800	165
352	20231025	135700	381478200	13810	13810	13810	13810	21
353	20231025	135600	381188190	13810	13810	13810	13810	48
354	20231025	135500	380525310	13810	13810	13810	13810	26
355	20231025	135400	380166250	13810	13800	13810	13800	38
356	20231025	135300	379641520	13810	13810	13810	13810	58
357	20231025	135200	378840540	13810	13810	13810	13810	0
358	20231025	135100	378840540	13810	13810	13810	13810	59
359	20231025	135000	378025750	13800	13810	13810	13800	26
360	20231025	134900	377666700	13810	13810	13810	13810	67
361	20231025	134800	376741430	13810	13810	13810	13810	59
362	20231025	134700	375926640	13800	13800	13800	13800	24
363	20231025	134600	375595440	13800	13800	13800	13800	63
364	20231025	134500	374726040	13800	13800	13800	13800	29
365	20231025	134400	374325840	13790	13790	13790	13790	60
366	20231025	134300	373498440	13790	13790	13790	13790	26
367	20231025	134200	373139900	13790	13800	13800	13780	60
368	20231025	134100	372312570	13800	13790	13800	13770	40
369	20231025	134000	371761080	13770	13790	13790	13770	96
370	20231025	133900	370438050	13790	13790	13790	13790	0
371	20231025	133800	370438050	13790	13790	13790	13790	25
372	20231025	133700	370093300	13780	13770	13780	13770	67
373	20231025	133600	369170060	13760	13760	13760	13760	0
374	20231025	133500	369170060	13760	13740	13760	13740	16
375	20231025	133400	368950060	13740	13750	13750	13740	131
376	20231025	133300	367149500	13740	13740	13740	13740	50
377	20231025	133200	366462500	13750	13740	13750	13740	59
378	20231025	133100	365651590	13730	13730	13730	13730	1
379	20231025	133000	365637860	13730	13730	13730	13730	56
380	20231025	132900	364868980	13710	13700	13710	13700	617
381	20231025	132800	356412260	13690	13690	13690	13690	50
382	20231025	132700	355727760	13690	13690	13690	13690	55
383	20231025	132600	354974810	13700	13700	13700	13700	103
384	20231025	132500	353563710	13670	13690	13690	13670	723
385	20231025	132400	343671410	13710	13710	13710	13710	27
386	20231025	132300	343301240	13690	13700	13700	13690	288
387	20231025	132200	339356180	13710	13720	13720	13710	89
388	20231025	132100	338135660	13730	13730	13730	13730	26
389	20231025	132000	337778680	13730	13730	13730	13710	132
390	20231025	131900	335968920	13690	13730	13730	13690	980
391	20231025	131800	322542370	13740	13740	13740	13740	34
392	20231025	131700	322075210	13730	13730	13730	13720	174
393	20231025	131600	319687430	13740	13740	13740	13740	58
394	20231025	131500	318890510	13740	13740	13740	13740	33
395	20231025	131400	318437090	13740	13740	13740	13740	26
396	20231025	131300	318079850	13740	13720	13740	13720	76
397	20231025	131200	317036610	13720	13740	13740	13720	100
398	20231025	131100	315663460	13740	13730	13740	13730	157
399	20231025	131000	313507270	13730	13730	13730	13730	10
400	20231025	130900	313369970	13740	13740	13740	13730	99
401	20231025	130800	312010430	13730	13750	13760	13730	464
402	20231025	130700	305636950	13760	13760	13760	13760	37
403	20231025	130600	305127830	13790	13770	13790	13770	60
404	20231025	130500	304301110	13770	13790	13790	13770	58
405	20231025	130400	303501950	13780	13780	13780	13780	11
406	20231025	130300	303350370	13790	13790	13810	13790	92
407	20231025	130200	302081170	13780	13780	13780	13780	0
408	20231025	130100	302081170	13780	13780	13780	13780	80
409	20231025	130000	300978770	13800	13800	13800	13800	26
410	20231025	125900	300619970	13800	13800	13800	13800	0
411	20231025	125800	300619970	13800	13800	13800	13800	25
412	20231025	125700	300274970	13800	13800	13800	13800	33
413	20231025	125600	299819570	13810	13830	13830	13810	164
414	20231025	125500	297553740	13810	13830	13830	13810	85
415	20231025	125400	296379390	13830	13830	13830	13830	34
416	20231025	125300	295909170	13830	13830	13830	13830	26
417	20231025	125200	295549590	13830	13830	13830	13830	58
418	20231025	125100	294747450	13830	13830	13830	13830	0
419	20231025	125000	294747450	13830	13830	13830	13830	26
420	20231025	124900	294387870	13830	13830	13830	13830	0
421	20231025	124800	294387870	13830	13830	13830	13830	25
422	20231025	124700	294042120	13830	13830	13830	13830	26
423	20231025	124600	293682540	13760	13810	13810	13760	150
424	20231025	124500	291612980	13830	13830	13830	13830	60
425	20231025	124400	290783180	13800	13830	13830	13800	97
426	20231025	124300	289442510	13830	13830	13830	13830	0
427	20231025	124200	289442510	13830	13830	13830	13830	26
428	20231025	124100	289082930	13830	13830	13830	13830	0
429	20231025	124000	289082930	13830	13800	13830	13800	97
430	20231025	123900	287743580	13800	13800	13800	13800	26
431	20231025	123800	287384780	13770	13780	13780	13770	2
432	20231025	123700	287357230	13790	13800	13830	13790	110
433	20231025	123600	285838710	13830	13830	13830	13830	0
434	20231025	123500	285838710	13830	13810	13830	13810	59
435	20231025	123400	285023400	13810	13810	13810	13800	64
436	20231025	123300	284139620	13830	13830	13830	13830	0
437	20231025	123200	284139620	13830	13810	13830	13810	59
438	20231025	123100	283324310	13810	13830	13830	13810	58
439	20231025	123000	282522830	13830	13830	13830	13830	0
440	20231025	122900	282522830	13830	13830	13830	13830	26
441	20231025	122800	282163250	13810	13810	13810	13810	34
442	20231025	122700	281693710	13810	13810	13810	13810	58
443	20231025	122600	280892730	13840	13840	13840	13840	26
444	20231025	122500	280532890	13810	13840	13840	13810	124
445	20231025	122400	278818560	13840	13840	13840	13840	25
446	20231025	122300	278472560	13840	13840	13840	13840	26
447	20231025	122200	278112720	13830	13840	13840	13830	34
448	20231025	122100	277642170	13870	13850	13870	13850	44
449	20231025	122000	277032010	13860	13860	13860	13860	33
450	20231025	121900	276574630	13860	13850	13860	13850	45
451	20231025	121800	275950990	13860	13870	13870	13860	59
452	20231025	121700	275132990	13860	13860	13860	13860	32
453	20231025	121600	274689470	13860	13850	13860	13850	2
454	20231025	121500	274661760	13840	13840	13840	13840	0
455	20231025	121400	274661760	13840	13840	13840	13840	79
456	20231025	121300	273568400	13860	13860	13860	13860	58
457	20231025	121200	272764520	13840	13850	13850	13840	34
458	20231025	121100	272293950	13870	13860	13870	13860	59
459	20231025	121000	271475950	13860	13860	13870	13850	29
460	20231025	120900	271073770	13880	13880	13880	13880	0
461	20231025	120800	271073770	13880	13880	13880	13880	26
462	20231025	120700	270712890	13880	13880	13880	13880	0
463	20231025	120600	270712890	13880	13860	13880	13820	142
464	20231025	120500	268744030	13870	13870	13870	13870	26
465	20231025	120400	268383410	13870	13870	13870	13870	33
466	20231025	120300	267925700	13870	13870	13870	13870	26
467	20231025	120200	267565080	13870	13870	13870	13870	0
468	20231025	120100	267565080	13870	13870	13870	13870	26
469	20231025	120000	267204460	13870	13870	13870	13870	25
470	20231025	115900	266857710	13850	13850	13850	13850	33
471	20231025	115800	266400660	13880	13850	13880	13850	59
472	20231025	115700	265582730	13890	13890	13890	13890	25
473	20231025	115600	265235480	13890	13890	13890	13890	33
474	20231025	115500	264777110	13900	13900	13900	13900	107
475	20231025	115400	263289810	13890	13890	13890	13890	100
476	20231025	115300	261900810	13900	13900	13900	13900	26
477	20231025	115200	261539410	13900	13900	13900	13900	58
478	20231025	115100	260733210	13900	13900	13900	13900	0
479	20231025	115000	260733210	13900	13900	13900	13900	59
480	20231025	114900	259913110	13900	13900	13900	13900	58
481	20231025	114800	259106910	13900	13900	13900	13900	7
482	20231025	114700	259009610	13910	13900	13910	13900	52
483	20231025	114600	258286550	13900	13900	13900	13900	0
484	20231025	114500	258286550	13900	13900	13900	13900	58
485	20231025	114400	257480350	13900	13900	13900	13900	36
486	20231025	114300	256979950	13900	13900	13900	13900	0
487	20231025	114200	256979950	13900	13900	13900	13900	25
488	20231025	114100	256632450	13900	13900	13900	13900	0
489	20231025	114000	256632450	13900	13900	13900	13900	26
490	20231025	113900	256271050	13900	13900	13900	13900	25
491	20231025	113800	255923550	13800	13890	13890	13800	130
492	20231025	113700	254123540	13900	13900	13900	13900	26
493	20231025	113600	253762140	13900	13900	13900	13900	97
494	20231025	113500	252413840	13900	13900	13900	13900	33
495	20231025	113400	251955140	13900	13900	13900	13900	26
496	20231025	113300	251593740	13900	13900	13900	13900	40
497	20231025	113200	251037740	13900	13900	13900	13900	25
498	20231025	113100	250690240	13900	13900	13900	13900	26
499	20231025	113000	250328840	13900	13910	13910	13900	99
500	20231025	112900	248952070	13910	13910	13910	13910	25
501	20231025	112800	248604320	13910	13910	13910	13910	59
502	20231025	112700	247783630	13900	13900	13900	13900	0
503	20231025	112600	247783630	13900	13910	13910	13900	27
504	20231025	112500	247408070	13910	13910	13910	13910	10
505	20231025	112400	247268970	13900	13900	13900	13900	120
506	20231025	112300	245600970	13890	13890	13890	13890	266
507	20231025	112200	241906230	13880	13880	13880	13880	1
508	20231025	112100	241892350	13890	13890	13890	13890	58
509	20231025	112000	241086730	13880	13880	13880	13880	2
510	20231025	111900	241058970	13880	13890	13890	13880	79
511	20231025	111800	239961790	13890	13890	13890	13890	75
512	20231025	111700	238920040	13890	13900	13900	13890	121
513	20231025	111600	237239140	13900	13900	13900	13900	60
514	20231025	111500	236405140	13900	13900	13900	13900	25
515	20231025	111400	236057640	13870	13870	13870	13870	9
516	20231025	111300	235932810	13900	13900	13900	13900	39
517	20231025	111200	235390710	13900	13900	13900	13900	33
518	20231025	111100	234932010	13900	13900	13900	13900	58
519	20231025	111000	234125810	13900	13900	13900	13900	26
520	20231025	110900	233764410	13860	13860	13860	13860	465
521	20231025	110800	227319510	13850	13850	13850	13850	12
522	20231025	110700	227153310	13850	13850	13850	13850	26
523	20231025	110600	226793210	13860	13860	13860	13860	0
524	20231025	110500	226793210	13860	13860	13860	13860	25
525	20231025	110400	226446710	13800	13810	13810	13800	200
526	20231025	110300	223686510	13820	13820	13820	13820	111
527	20231025	110200	222152490	13820	13820	13820	13820	65
528	20231025	110100	221254190	13820	13820	13820	13820	53
529	20231025	110000	220521730	13830	13820	13830	13800	676
530	20231025	105900	211191810	13820	13820	13820	13820	17
531	20231025	105800	210956870	13820	13820	13820	13820	26
532	20231025	105700	210597550	13820	13790	13820	13790	168
533	20231025	105600	208276930	13800	13800	13800	13800	0
534	20231025	105500	208276930	13800	13800	13800	13800	26
535	20231025	105400	207918130	13800	13800	13800	13800	25
536	20231025	105300	207573130	13820	13820	13820	13820	0
537	20231025	105200	207573130	13820	13840	13840	13820	27
538	20231025	105100	207199970	13740	13740	13740	13740	66
539	20231025	105000	206293130	13840	13800	13840	13730	603
540	20231025	104900	198007680	13890	13890	13890	13890	26
541	20231025	104800	197646540	13820	13810	13820	13810	387
542	20231025	104700	192301070	13900	13900	13900	13900	25
543	20231025	104600	191953570	13900	13900	13900	13900	0
544	20231025	104500	191953570	13900	13900	13900	13900	26
545	20231025	104400	191592170	13920	13920	13920	13920	25
546	20231025	104300	191244170	13930	13930	13930	13930	0
547	20231025	104200	191244170	13930	13930	13930	13930	26
548	20231025	104100	190881990	13950	13950	13950	13950	25
549	20231025	104000	190533240	13950	13950	13950	13950	0
550	20231025	103900	190533240	13950	13950	13950	13950	27
551	20231025	103800	190156590	13950	13950	13950	13950	0
552	20231025	103700	190156590	13950	13890	13950	13810	388
553	20231025	103600	184760230	13880	13880	13880	13880	746
554	20231025	103500	174405750	13880	13880	13880	13880	0
555	20231025	103400	174405750	13880	13870	13880	13870	48
556	20231025	103300	173739730	13880	13880	13880	13880	25
557	20231025	103200	173392730	13880	13880	13880	13880	0
558	20231025	103100	173392730	13880	13880	13880	13880	26
559	20231025	103000	173031850	13880	13880	13880	13880	1
560	20231025	102900	173017970	13880	13880	13880	13750	101
561	20231025	102800	171624050	13890	13890	13890	13890	26
562	20231025	102700	171262910	13890	13900	13900	13890	867
563	20231025	102600	159219570	13940	13950	13970	13940	28
564	20231025	102500	158828480	13960	13980	13980	13960	5
565	20231025	102400	158758650	13990	13980	13990	13980	44
566	20231025	102300	158143130	13990	13990	13990	13990	25
567	20231025	102200	157793380	13990	13990	13990	13990	100
568	20231025	102100	156394380	13990	13980	13990	13980	28
569	20231025	102000	156002670	13980	13940	13980	13940	1142
570	20231025	101900	140060700	13940	13940	13940	13940	0
571	20231025	101800	140060700	13940	13940	13940	13940	153
572	20231025	101700	137927880	13940	13920	13940	13920	198
573	20231025	101600	135169860	13920	13930	13930	13890	372
574	20231025	101500	129995010	13940	13900	13940	13900	1685
575	20231025	101400	106571530	13890	13890	13890	13890	107
576	20231025	101300	105085300	13890	13890	13890	13890	29
577	20231025	101200	104682490	13890	13900	13900	13890	27
578	20231025	101100	104307200	13900	13900	13900	13900	0
579	20231025	101000	104307200	13900	13900	13900	13900	28
580	20231025	100900	103918000	13890	13890	13890	13890	1
581	20231025	100800	103904110	13900	13900	13900	13900	50
582	20231025	100700	103209110	13880	13860	13880	13850	1284
583	20231025	100600	85408250	13850	13850	13850	13850	11
584	20231025	100500	85255900	13850	13850	13850	13850	35
585	20231025	100400	84771150	13850	13830	13850	13830	850
586	20231025	100300	72999880	13810	13820	13820	13810	3
587	20231025	100200	72958440	13800	13790	13800	13790	17
588	20231025	100100	72723900	13730	13730	13730	13730	1
589	20231025	100000	72710170	13790	13790	13790	13790	32
590	20231025	095900	72268890	13780	13730	13780	13730	35
591	20231025	095800	71787090	13780	13780	13780	13780	0
592	20231025	095700	71787090	13780	13760	13780	13760	127
593	20231025	095600	70038050	13780	13780	13780	13780	0
594	20231025	095500	70038050	13780	13780	13780	13780	25
595	20231025	095400	69693550	13790	13810	13810	13730	36
596	20231025	095300	69197130	13810	13810	13810	13810	0
597	20231025	095200	69197130	13810	13810	13810	13810	0
598	20231025	095100	69197130	13810	13810	13810	13810	0
599	20231025	095000	69197130	13810	13810	13810	13810	0
600	20231025	094900	69197130	13810	13810	13810	13810	0
601	20231025	094800	69197130	13810	13810	13810	13810	1
602	20231025	094700	69183320	13710	13700	13710	13700	911
603	20231025	094600	56693520	13710	13710	13710	13710	90
604	20231025	094500	55459620	13750	13750	13750	13750	0
605	20231025	094400	55459620	13750	13750	13750	13750	0
606	20231025	094300	55459620	13750	13720	13750	13720	9
607	20231025	094200	55335990	13720	13720	13720	13720	0
608	20231025	094100	55335990	13720	13720	13720	13720	1
609	20231025	094000	55322270	13750	13750	13750	13750	9
610	20231025	093900	55198520	13750	13750	13750	13750	1
611	20231025	093800	55184770	13720	13720	13720	13720	2
612	20231025	093700	55157330	13700	13700	13700	13700	0
613	20231025	093600	55157330	13700	13710	13710	13700	100
614	20231025	093500	53787320	13710	13710	13710	13710	1
615	20231025	093400	53773610	13750	13750	13750	13750	154
616	20231025	093300	51656110	13710	13720	13720	13710	102
617	20231025	093200	50257680	13710	13740	13740	13710	25
618	20231025	093100	49914730	13740	13750	13750	13740	101
619	20231025	093000	48526980	13740	13740	13740	13740	1
620	20231025	092900	48513240	13750	13770	13770	13750	3
621	20231025	092800	48471960	13780	13800	13800	13780	4
622	20231025	092700	48416790	13810	13810	13810	13810	0
623	20231025	092600	48416790	13810	13810	13810	13810	0
624	20231025	092500	48416790	13810	13820	13820	13810	3
625	20231025	092400	48375340	13860	13860	13860	13860	1
626	20231025	092300	48361480	13850	13780	13850	13780	1264
627	20231025	092200	30914200	13770	13770	13770	13770	5
628	20231025	092100	30845350	13770	13780	13780	13770	6
629	20231025	092000	30762680	13790	13800	13800	13790	3
630	20231025	091900	30721300	13810	13810	13810	13810	0
631	20231025	091800	30721300	13810	13810	13810	13810	13
632	20231025	091700	30541770	13820	13820	13820	13820	0
633	20231025	091600	30541770	13820	13820	13820	13820	0
634	20231025	091500	30541770	13820	13810	13820	13810	72
635	20231025	091400	29547250	13820	13840	13840	13820	54
636	20231025	091300	28800920	13830	13830	13830	13830	0
637	20231025	091200	28800920	13830	13820	13830	13820	2
638	20231025	091100	28773270	13800	13790	13800	13790	29
639	20231025	091000	28373350	13780	13780	13780	13780	3
640	20231025	090900	28332010	13760	13760	13760	13760	5
641	20231025	090800	28263210	13760	13670	13760	13670	38
642	20231025	090700	27743490	13680	13680	13680	13680	103
643	20231025	090600	26334450	13710	13710	13710	13710	172
644	20231025	090500	23976330	13730	13780	13780	13730	828
645	20231025	090400	12586150	13820	13820	13820	13820	110
646	20231025	090300	11065950	13820	13820	13820	13820	1
647	20231025	090200	11052130	13760	13810	13810	13760	570
648	20231025	090100	3203890	13780	13780	13780	13780	0
649	20231025	090000	3203890	13780	13810	13810	13780	232