KissMeData/009240/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	184900	1379771950	49800	49800	49800	49800	2103
3	20231023	184800	1379771950	49800	49800	49800	49800	0
4	20231023	184700	1379771950	49800	49800	49800	49800	0
5	20231023	184600	1379771950	49800	49800	49800	49800	0
6	20231023	184500	1379771950	49800	49800	49800	49800	0
7	20231023	184400	1379771950	49800	49800	49800	49800	0
8	20231023	184300	1379771950	49800	49800	49800	49800	0
9	20231023	184200	1379771950	49800	49800	49800	49800	0
10	20231023	184100	1379771950	49800	49800	49800	49800	0
11	20231023	184000	1379771950	49800	49800	49800	49800	0
12	20231023	183900	1379771950	49800	49800	49800	49800	0
13	20231023	183800	1379771950	49800	49800	49800	49800	0
14	20231023	183700	1379771950	49800	49800	49800	49800	0
15	20231023	183600	1379771950	49800	49800	49800	49800	0
16	20231023	183500	1379771950	49800	49800	49800	49800	0
17	20231023	183400	1379771950	49800	49800	49800	49800	0
18	20231023	183300	1379771950	49800	49800	49800	49800	0
19	20231023	183200	1379771950	49800	49800	49800	49800	0
20	20231023	183100	1379771950	49800	49800	49800	49800	0
21	20231023	183000	1379771950	49800	49800	49800	49800	0
22	20231023	182900	1379771950	49800	49800	49800	49800	0
23	20231023	182800	1379771950	49800	49800	49800	49800	0
24	20231023	182700	1379771950	49800	49800	49800	49800	0
25	20231023	182600	1379771950	49800	49800	49800	49800	0
26	20231023	182500	1379771950	49800	49800	49800	49800	0
27	20231023	182400	1379771950	49800	49800	49800	49800	0
28	20231023	182300	1379771950	49800	49800	49800	49800	0
29	20231023	182200	1379771950	49800	49800	49800	49800	0
30	20231023	182100	1379771950	49800	49800	49800	49800	0
31	20231023	182000	1379771950	49800	49800	49800	49800	0
32	20231023	181900	1379771950	49800	49800	49800	49800	2103
33	20231023	181800	1379771950	49800	49800	49800	49800	0
34	20231023	181700	1379771950	49800	49800	49800	49800	0
35	20231023	181600	1379771950	49800	49800	49800	49800	0
36	20231023	181500	1379771950	49800	49800	49800	49800	0
37	20231023	181400	1379771950	49800	49800	49800	49800	0
38	20231023	181300	1379771950	49800	49800	49800	49800	0
39	20231023	181200	1379771950	49800	49800	49800	49800	0
40	20231023	181100	1379771950	49800	49800	49800	49800	0
41	20231023	181000	1379771950	49800	49800	49800	49800	0
42	20231023	180900	1379771950	49800	49800	49800	49800	0
43	20231023	180800	1379771950	49800	49800	49800	49800	0
44	20231023	180700	1379771950	49800	49800	49800	49800	0
45	20231023	180600	1379771950	49800	49800	49800	49800	0
46	20231023	180500	1379771950	49800	49800	49800	49800	0
47	20231023	180400	1379771950	49800	49800	49800	49800	0
48	20231023	180300	1379771950	49800	49800	49800	49800	0
49	20231023	180200	1379771950	49800	49800	49800	49800	0
50	20231023	180100	1379771950	49800	49800	49800	49800	0
51	20231023	180000	1379771950	49800	49800	49800	49800	0
52	20231023	175900	1379771950	49800	49800	49800	49800	0
53	20231023	175800	1379771950	49800	49800	49800	49800	0
54	20231023	175700	1379771950	49800	49800	49800	49800	0
55	20231023	175600	1379771950	49800	49800	49800	49800	0
56	20231023	175500	1379771950	49800	49800	49800	49800	0
57	20231023	175400	1379771950	49800	49800	49800	49800	0
58	20231023	175300	1379771950	49800	49800	49800	49800	0
59	20231023	175200	1379771950	49800	49800	49800	49800	0
60	20231023	175100	1379771950	49800	49800	49800	49800	0
61	20231023	175000	1379771950	49800	49800	49800	49800	0
62	20231023	174900	1379771950	49800	49800	49800	49800	2103
63	20231023	174800	1379771950	49800	49800	49800	49800	0
64	20231023	174700	1379771950	49800	49800	49800	49800	0
65	20231023	174600	1379771950	49800	49800	49800	49800	0
66	20231023	174500	1379771950	49800	49800	49800	49800	0
67	20231023	174400	1379771950	49800	49800	49800	49800	0
68	20231023	174300	1379771950	49800	49800	49800	49800	0
69	20231023	174200	1379771950	49800	49800	49800	49800	0
70	20231023	174100	1379771950	49800	49800	49800	49800	0
71	20231023	174000	1379771950	49800	49800	49800	49800	0
72	20231023	173900	1379771950	49800	49800	49800	49800	0
73	20231023	173800	1379771950	49800	49800	49800	49800	0
74	20231023	173700	1379771950	49800	49800	49800	49800	0
75	20231023	173600	1379771950	49800	49800	49800	49800	0
76	20231023	173500	1379771950	49800	49800	49800	49800	0
77	20231023	173400	1379771950	49800	49800	49800	49800	0
78	20231023	173300	1379771950	49800	49800	49800	49800	0
79	20231023	173200	1379771950	49800	49800	49800	49800	0
80	20231023	173100	1379771950	49800	49800	49800	49800	0
81	20231023	173000	1379771950	49800	49800	49800	49800	0
82	20231023	172900	1379771950	49800	49800	49800	49800	0
83	20231023	172800	1379771950	49800	49800	49800	49800	0
84	20231023	172700	1379771950	49800	49800	49800	49800	0
85	20231023	172600	1379771950	49800	49800	49800	49800	0
86	20231023	172500	1379771950	49800	49800	49800	49800	0
87	20231023	172400	1379771950	49800	49800	49800	49800	0
88	20231023	172300	1379771950	49800	49800	49800	49800	0
89	20231023	172200	1379771950	49800	49800	49800	49800	0
90	20231023	172100	1379771950	49800	49800	49800	49800	0
91	20231023	172000	1379771950	49800	49800	49800	49800	0
92	20231023	171900	1379771950	49800	49800	49800	49800	2103
93	20231023	171800	1379771950	49800	49800	49800	49800	0
94	20231023	171700	1379771950	49800	49800	49800	49800	0
95	20231023	171600	1379771950	49800	49800	49800	49800	0
96	20231023	171500	1379771950	49800	49800	49800	49800	0
97	20231023	171400	1379771950	49800	49800	49800	49800	0
98	20231023	171300	1379771950	49800	49800	49800	49800	0
99	20231023	171200	1379771950	49800	49800	49800	49800	0
100	20231023	171100	1379771950	49800	49800	49800	49800	0
101	20231023	171000	1379771950	49800	49800	49800	49800	0
102	20231023	170900	1379771950	49800	49800	49800	49800	0
103	20231023	170800	1379771950	49800	49800	49800	49800	0
104	20231023	170700	1379771950	49800	49800	49800	49800	0
105	20231023	170600	1379771950	49800	49800	49800	49800	0
106	20231023	170500	1379771950	49800	49800	49800	49800	0
107	20231023	170400	1379771950	49800	49800	49800	49800	0
108	20231023	170300	1379771950	49800	49800	49800	49800	0
109	20231023	170200	1379771950	49800	49800	49800	49800	0
110	20231023	170100	1379771950	49800	49800	49800	49800	0
111	20231023	170000	1379771950	49800	49800	49800	49800	0
112	20231023	165900	1379771950	49800	49800	49800	49800	0
113	20231023	165800	1379771950	49800	49800	49800	49800	0
114	20231023	165700	1379771950	49800	49800	49800	49800	0
115	20231023	165600	1379771950	49800	49800	49800	49800	0
116	20231023	165500	1379771950	49800	49800	49800	49800	0
117	20231023	165400	1379771950	49800	49800	49800	49800	0
118	20231023	165300	1379771950	49800	49800	49800	49800	0
119	20231023	165200	1379771950	49800	49800	49800	49800	0
120	20231023	165100	1379771950	49800	49800	49800	49800	0
121	20231023	165000	1379771950	49800	49800	49800	49800	0
122	20231023	164900	1379771950	49800	49800	49800	49800	2103
123	20231023	164800	1379771950	49800	49800	49800	49800	0
124	20231023	164700	1379771950	49800	49800	49800	49800	0
125	20231023	164600	1379771950	49800	49800	49800	49800	0
126	20231023	164500	1379771950	49800	49800	49800	49800	0
127	20231023	164400	1379771950	49800	49800	49800	49800	0
128	20231023	164300	1379771950	49800	49800	49800	49800	0
129	20231023	164200	1379771950	49800	49800	49800	49800	0
130	20231023	164100	1379771950	49800	49800	49800	49800	0
131	20231023	164000	1379771950	49800	49800	49800	49800	0
132	20231023	163900	1379771950	49800	49800	49800	49800	0
133	20231023	163800	1379771950	49800	49800	49800	49800	0
134	20231023	163700	1379771950	49800	49800	49800	49800	0
135	20231023	163600	1379771950	49800	49800	49800	49800	0
136	20231023	163500	1379771950	49800	49800	49800	49800	0
137	20231023	163400	1379771950	49800	49800	49800	49800	0
138	20231023	163300	1379771950	49800	49800	49800	49800	0
139	20231023	163200	1379771950	49800	49800	49800	49800	0
140	20231023	163100	1379771950	49800	49800	49800	49800	0
141	20231023	163000	1379771950	49800	49800	49800	49800	0
142	20231023	162900	1379771950	49800	49800	49800	49800	0
143	20231023	162800	1379771950	49800	49800	49800	49800	0
144	20231023	162700	1379771950	49800	49800	49800	49800	0
145	20231023	162600	1379771950	49800	49800	49800	49800	0
146	20231023	162500	1379771950	49800	49800	49800	49800	0
147	20231023	162400	1379771950	49800	49800	49800	49800	0
148	20231023	162300	1379771950	49800	49800	49800	49800	0
149	20231023	162200	1379771950	49800	49800	49800	49800	0
150	20231023	162100	1379771950	49800	49800	49800	49800	0
151	20231023	162000	1379771950	49800	49800	49800	49800	0
152	20231023	161900	1379771950	49800	49800	49800	49800	2103
153	20231023	161800	1379771950	49800	49800	49800	49800	0
154	20231023	161700	1379771950	49800	49800	49800	49800	0
155	20231023	161600	1379771950	49800	49800	49800	49800	0
156	20231023	161500	1379771950	49800	49800	49800	49800	0
157	20231023	161400	1379771950	49800	49800	49800	49800	0
158	20231023	161300	1379771950	49800	49800	49800	49800	0
159	20231023	161200	1379771950	49800	49800	49800	49800	0
160	20231023	161100	1379771950	49800	49800	49800	49800	0
161	20231023	161000	1379771950	49800	49800	49800	49800	0
162	20231023	160900	1379771950	49800	49800	49800	49800	0
163	20231023	160800	1379771950	49800	49800	49800	49800	0
164	20231023	160700	1379771950	49800	49800	49800	49800	0
165	20231023	160600	1379771950	49800	49800	49800	49800	0
166	20231023	160500	1379771950	49800	49800	49800	49800	0
167	20231023	160400	1379771950	49800	49800	49800	49800	0
168	20231023	160300	1379771950	49800	49800	49800	49800	0
169	20231023	160200	1379771950	49800	49800	49800	49800	0
170	20231023	160100	1379771950	49800	49800	49800	49800	0
171	20231023	160000	1379771950	49800	49800	49800	49800	0
172	20231023	155900	1379771950	49800	49800	49800	49800	0
173	20231023	155800	1379771950	49800	49800	49800	49800	0
174	20231023	155700	1379771950	49800	49800	49800	49800	0
175	20231023	155600	1379771950	49800	49800	49800	49800	0
176	20231023	155500	1379771950	49800	49800	49800	49800	0
177	20231023	155400	1379771950	49800	49800	49800	49800	0
178	20231023	155300	1379771950	49800	49800	49800	49800	0
179	20231023	155200	1379771950	49800	49800	49800	49800	0
180	20231023	155100	1379771950	49800	49800	49800	49800	0
181	20231023	155000	1379771950	49800	49800	49800	49800	0
182	20231023	154900	1379771950	49800	49800	49800	49800	2103
183	20231023	154800	1379771950	49800	49800	49800	49800	0
184	20231023	154700	1379771950	49800	49800	49800	49800	0
185	20231023	154600	1379771950	49800	49800	49800	49800	0
186	20231023	154500	1379771950	49800	49800	49800	49800	0
187	20231023	154400	1379771950	49800	49800	49800	49800	0
188	20231023	154300	1379771950	49800	49800	49800	49800	0
189	20231023	154200	1379771950	49800	49800	49800	49800	0
190	20231023	154100	1379771950	49800	49800	49800	49800	0
191	20231023	154000	1379771950	49800	49800	49800	49800	0
192	20231023	153900	1379771950	49800	49800	49800	49800	0
193	20231023	153800	1379771950	49800	49800	49800	49800	0
194	20231023	153700	1379771950	49800	49800	49800	49800	0
195	20231023	153600	1379771950	49800	49800	49800	49800	0
196	20231023	153500	1379771950	49800	49800	49800	49800	0
197	20231023	153400	1379771950	49800	49800	49800	49800	0
198	20231023	153300	1379771950	49800	49800	49800	49800	0
199	20231023	153200	1379771950	49800	49800	49800	49800	0
200	20231023	153100	1379771950	49800	49800	49800	49800	0
201	20231023	153000	1379771950	49800	49800	49800	49800	2103
202	20231023	152900	1275042550	49650	49650	49650	49650	0
203	20231023	152800	1275042550	49650	49650	49650	49650	0
204	20231023	152700	1275042550	49650	49650	49650	49650	0
205	20231023	152600	1275042550	49650	49650	49650	49650	0
206	20231023	152500	1275042550	49650	49650	49650	49650	0
207	20231023	152400	1275042550	49650	49650	49650	49650	0
208	20231023	152300	1275042550	49650	49650	49650	49650	0
209	20231023	152200	1275042550	49650	49650	49650	49650	0
210	20231023	152100	1275042550	49650	49650	49650	49650	0
211	20231023	152000	1275042550	49650	49650	49650	49650	0
212	20231023	151900	1275042550	49650	49400	49700	49400	212
213	20231023	151800	1264518050	49700	49650	49700	49650	17
214	20231023	151700	1263673900	49700	49600	49700	49400	151
215	20231023	151600	1256198650	49500	49500	49700	49500	75
216	20231023	151500	1252480850	49700	49700	49700	49500	118
217	20231023	151400	1246624400	49700	49700	49700	49650	64
218	20231023	151300	1243444350	49650	49650	49700	49650	80
219	20231023	151200	1239470450	49700	49700	49700	49550	122
220	20231023	151100	1233412150	49650	49550	49700	49550	94
221	20231023	151000	1228747550	49550	49550	49600	49500	91
222	20231023	150900	1224237850	49550	49500	49600	49500	81
223	20231023	150800	1220226150	49550	49550	49600	49550	73
224	20231023	150700	1216608400	49500	49550	49600	49500	101
225	20231023	150600	1211603850	49600	49550	49600	49550	71
226	20231023	150500	1208083750	49600	49600	49600	49550	93
227	20231023	150400	1203473400	49550	49600	49600	49550	69
228	20231023	150300	1200053000	49550	49550	49600	49550	67
229	20231023	150200	1196731300	49550	49750	49800	49550	77
230	20231023	150100	1192906700	49750	49650	49800	49600	554
231	20231023	150000	1165384500	49650	49600	49650	49600	87
232	20231023	145900	1161065800	49650	49650	49650	49600	82
233	20231023	145800	1156996000	49600	49600	49650	49550	75
234	20231023	145700	1153278000	49600	49650	49650	49600	191
235	20231023	145600	1143796000	49550	49550	49600	49550	76
236	20231023	145500	1140029050	49550	49650	49650	49500	70
237	20231023	145400	1136561450	49650	49600	49650	49550	94
238	20231023	145300	1131898300	49650	49550	49650	49550	40
239	20231023	145200	1129914750	49550	49600	49600	49550	57
240	20231023	145100	1127088850	49650	49600	49650	49500	84
241	20231023	145000	1122922700	49600	49600	49600	49550	90
242	20231023	144900	1118460200	49550	49700	49750	49550	91
243	20231023	144800	1113941350	49750	49700	49750	49550	101
244	20231023	144700	1108928450	49550	49700	49750	49550	84
245	20231023	144600	1104753950	49650	49650	49750	49650	46
246	20231023	144500	1102468250	49550	49450	49600	49400	72
247	20231023	144400	1098905600	49550	49550	49600	49550	40
248	20231023	144300	1096923450	49600	49650	49650	49550	71
249	20231023	144200	1093400200	49650	49500	49650	49500	90
250	20231023	144100	1088941550	49400	49550	49650	49400	78
251	20231023	144000	1085079800	49600	49700	49700	49600	68
252	20231023	143900	1081703350	49650	49600	49700	49600	70
253	20231023	143800	1078226850	49600	49600	49600	49500	84
254	20231023	143700	1074063700	49650	49700	49700	49650	25
255	20231023	143600	1072821950	49750	49700	49750	49600	66
256	20231023	143500	1069544350	49650	49700	49700	49550	51
257	20231023	143400	1067012400	49750	49600	49750	49550	184
258	20231023	143300	1057883800	49550	49550	49550	49550	69
259	20231023	143200	1054464850	49550	49600	49600	49500	48
260	20231023	143100	1052086550	49600	49600	49650	49500	78
261	20231023	143000	1048218350	49550	49600	49600	49550	30
262	20231023	142900	1046731600	49500	49600	49600	49450	100
263	20231023	142800	1041779800	49600	49600	49600	49550	64
264	20231023	142700	1038606500	49500	49550	49550	49500	54
265	20231023	142600	1035932600	49400	49600	49600	49350	99
266	20231023	142500	1031034650	49550	49650	49650	49550	58
267	20231023	142400	1028158750	49550	49500	49550	49300	85
268	20231023	142300	1023955300	49550	49550	49600	49300	114
269	20231023	142200	1018315600	49550	49500	49550	49500	80
270	20231023	142100	1014355100	49550	49550	49550	49550	5
271	20231023	142000	1014107350	49300	49650	49650	49300	64
272	20231023	141900	1010942800	49300	49400	49650	49300	127
273	20231023	141800	1004671950	49500	49500	49500	49500	5
274	20231023	141700	1004424450	49550	49450	49550	49300	136
275	20231023	141600	997706300	49400	49500	49500	49400	48
276	20231023	141500	995334100	49450	49600	49600	49450	13
277	20231023	141400	994690200	49400	49450	49650	49400	43
278	20231023	141300	992563950	49400	49450	49450	49400	93
279	20231023	141200	987969200	49600	49400	49600	49400	90
280	20231023	141100	983517600	49500	49450	49500	49450	22
281	20231023	141000	982429350	49550	49450	49550	49400	40
282	20231023	140900	980452300	49450	49500	49500	49400	91
283	20231023	140800	975953500	49550	49550	49550	49550	17
284	20231023	140700	975111150	49550	49450	49550	49400	93
285	20231023	140600	970513950	49300	49350	49450	49300	134
286	20231023	140500	963901050	49500	49500	49500	49500	6
287	20231023	140400	963604050	49550	49400	49550	49350	37
288	20231023	140300	961776700	49450	49400	49450	49300	107
289	20231023	140200	956496000	49450	49450	49450	49400	33
290	20231023	140100	954864900	49400	49450	49450	49400	38
291	20231023	140000	952987350	49450	49400	49450	49400	90
292	20231023	135900	948540550	49400	49450	49500	49400	109
293	20231023	135800	943152100	49450	49500	49500	49450	10
294	20231023	135700	942657350	49500	49450	49500	49450	31
295	20231023	135600	941123050	49450	49400	49450	49400	118
296	20231023	135500	935293050	49450	49450	49450	49400	40
297	20231023	135400	933315800	49400	49450	49450	49400	43
298	20231023	135300	931190650	49450	49550	49550	49400	111
299	20231023	135200	925703200	49600	49450	49600	49450	79
300	20231023	135100	921795900	49400	49550	49550	49400	34
301	20231023	135000	920115250	49450	49650	49650	49450	7
302	20231023	134900	919767900	49450	49550	49550	49450	158
303	20231023	134800	911950200	49500	49550	49650	49500	21
304	20231023	134700	910909650	49500	49550	49550	49500	45
305	20231023	134600	908681900	49500	49550	49550	49450	88
306	20231023	134500	904325500	49550	49550	49550	49500	35
307	20231023	134400	902592000	49550	49600	49600	49500	28
308	20231023	134300	901205100	49550	49600	49600	49500	150
309	20231023	134200	893773200	49550	49750	49750	49550	57
310	20231023	134100	890946900	49650	49550	49750	49550	111
311	20231023	134000	885444950	49600	49650	49650	49600	8
312	20231023	133900	885048000	49450	49600	49600	49450	100
313	20231023	133800	880100900	49600	49850	49850	49600	3
314	20231023	133700	879951600	49550	49450	49550	49450	30
315	20231023	133600	878467650	49500	49500	49550	49450	155
316	20231023	133500	870800950	49500	49500	49500	49500	21
317	20231023	133400	869761450	49750	49450	49750	49450	45
318	20231023	133300	867534000	49400	49400	49400	49400	38
319	20231023	133200	865656800	49500	49550	49600	49400	121
320	20231023	133100	859668300	49550	49550	49550	49550	26
321	20231023	133000	858380000	49550	49550	49600	49550	71
322	20231023	132900	854861850	49550	49550	49550	49550	87
323	20231023	132800	850551000	49550	49700	49700	49550	13
324	20231023	132700	849906400	49700	49700	49700	49700	1
325	20231023	132600	849856700	49450	49450	49850	49450	104
326	20231023	132500	844710150	49450	49500	49500	49450	65
327	20231023	132400	841494900	49500	49550	49550	49500	39
328	20231023	132300	839564300	49450	49550	49550	49450	125
329	20231023	132200	833378550	49600	49550	49600	49550	95
330	20231023	132100	828671200	49550	49550	49550	49550	15
331	20231023	132000	827927950	49600	49650	49650	49600	19
332	20231023	131900	826985400	49600	49600	49600	49600	79
333	20231023	131800	823067000	49650	49600	49650	49600	93
334	20231023	131700	818454100	49600	49600	49600	49600	15
335	20231023	131600	817710100	49600	49650	49700	49600	81
336	20231023	131500	813690100	49650	49700	49700	49650	51
337	20231023	131400	811157850	49650	49650	49700	49650	82
338	20231023	131300	807085900	49650	49650	49650	49650	63
339	20231023	131200	803957950	49650	49700	49700	49650	68
340	20231023	131100	800581600	49550	49750	49750	49550	36
341	20231023	131000	798795800	49600	49650	49650	49600	54
342	20231023	130900	796116600	49650	49650	49650	49650	38
343	20231023	130800	794229900	49650	49850	49850	49650	37
344	20231023	130700	792392250	49650	49850	49850	49650	13
345	20231023	130600	791746400	49650	49650	49650	49650	77
346	20231023	130500	787923350	49650	49650	49650	49650	10
347	20231023	130400	787426850	49650	49850	49850	49650	36
348	20231023	130300	785639050	49850	49700	49850	49700	41
349	20231023	130200	783601050	49700	49700	49700	49700	45
350	20231023	130100	781364550	49700	49750	49750	49700	34
351	20231023	130000	779673650	49850	49850	49850	49850	3
352	20231023	125900	779524100	49750	49750	49850	49750	51
353	20231023	125800	776986650	49750	49750	49750	49750	72
354	20231023	125700	773404650	49750	49750	49750	49750	0
355	20231023	125600	773404650	49750	49850	49850	49750	54
356	20231023	125500	770717650	49750	49750	49750	49750	0
357	20231023	125400	770717650	49750	49750	49750	49750	73
358	20231023	125300	767085900	49750	49800	49800	49750	49
359	20231023	125200	764646250	49950	49950	49950	49950	5
360	20231023	125100	764396500	49750	49750	49750	49750	34
361	20231023	125000	762705000	49700	49700	49700	49700	10
362	20231023	124900	762208000	49700	49700	49700	49700	77
363	20231023	124800	758381100	50000	50000	50000	50000	5
364	20231023	124700	758131100	49700	49700	49700	49700	45
365	20231023	124600	755894600	49700	49700	49700	49700	38
366	20231023	124500	754006000	50000	50000	50000	50000	0
367	20231023	124400	754006000	50000	50000	50000	49700	49
368	20231023	124300	751569050	49750	49800	49800	49750	76
369	20231023	124200	747786250	49700	49700	49700	49700	0
370	20231023	124100	747786250	49700	49800	49800	49700	50
371	20231023	124000	745300550	50000	50000	50000	49700	39
372	20231023	123900	743360550	49750	49750	49750	49750	39
373	20231023	123800	741420300	49800	49800	49800	49800	11
374	20231023	123700	740872500	49750	50000	50000	49750	75
375	20231023	123600	737140450	49750	50000	50000	49750	89
376	20231023	123500	732709500	49750	49750	49750	49750	11
377	20231023	123400	732162250	49750	49750	49750	49750	21
378	20231023	123300	731117500	49750	50000	50000	49750	74
379	20231023	123200	727435500	49750	50000	50000	49750	15
380	20231023	123100	726688000	49850	49850	49850	49850	0
381	20231023	123000	726688000	49850	49750	49850	49700	152
382	20231023	122900	719120300	49850	50000	50000	49850	3
383	20231023	122800	718970450	50000	50000	50000	50000	5
384	20231023	122700	718720450	49750	49750	49750	49750	44
385	20231023	122600	716531450	49750	49850	49850	49750	77
386	20231023	122500	712700400	50000	50000	50000	50000	2
387	20231023	122400	712600400	49850	50000	50000	49850	13
388	20231023	122300	711952050	49750	49800	49800	49750	72
389	20231023	122200	708368100	49800	49800	49800	49800	4
390	20231023	122100	708168900	50000	49850	50000	49800	31
391	20231023	122000	706624600	50000	49800	50000	49700	39
392	20231023	121900	704683150	49750	49750	49750	49750	39
393	20231023	121800	702742900	49800	49850	50000	49750	72
394	20231023	121700	699159050	49750	49750	49750	49750	0
395	20231023	121600	699159050	49750	50000	50000	49750	75
396	20231023	121500	695427000	49800	49800	49800	49800	11
397	20231023	121400	694879200	50000	50000	50000	50000	2
398	20231023	121300	694779200	49750	49750	49950	49750	151
399	20231023	121200	687253250	49800	50000	50000	49800	13
400	20231023	121100	686605350	50000	50000	50000	50000	0
401	20231023	121000	686605350	50000	50000	50000	50000	2
402	20231023	120900	686505350	49850	49850	49850	49800	134
403	20231023	120800	679828800	50000	50000	50000	50000	3
404	20231023	120700	679678800	49850	49850	49850	49850	0
405	20231023	120600	679678800	49850	49850	50000	49800	85
406	20231023	120500	675443700	49850	49950	49950	49850	21
407	20231023	120400	674395050	49950	50000	50000	49950	17
408	20231023	120300	673545800	49800	49850	49850	49800	49
409	20231023	120200	671103700	49800	49800	50000	49750	114
410	20231023	120100	665421500	49800	49800	49800	49800	0
411	20231023	120000	665421500	49800	49950	49950	49800	13
412	20231023	115900	664773650	49750	49950	49950	49750	74
413	20231023	115800	661091150	49950	49750	49950	49750	23
414	20231023	115700	659944500	49750	49950	49950	49750	41
415	20231023	115600	657902450	49950	49950	49950	49950	3
416	20231023	115500	657752600	49800	49850	50000	49800	47
417	20231023	115400	655411450	49800	49800	49800	49800	0
418	20231023	115300	655411450	49800	49800	49800	49800	91
419	20231023	115200	650879650	49650	50000	50000	49650	73
420	20231023	115100	647252550	50000	50000	50000	50000	2
421	20231023	115000	647152550	49700	49700	49700	49700	0
422	20231023	114900	647152550	49700	49750	49750	49700	86
423	20231023	114800	642877800	50000	50000	50000	50000	3
424	20231023	114700	642727800	50000	50000	50000	50000	2
425	20231023	114600	642627800	49750	49750	49750	49750	84
426	20231023	114500	638448800	49700	49750	49750	49700	49
427	20231023	114400	636013300	49750	49900	49900	49750	61
428	20231023	114300	632978250	49900	49700	49900	49700	51
429	20231023	114200	630443150	49700	49700	49700	49700	34
430	20231023	114100	628753350	49700	49700	49700	49700	17
431	20231023	114000	627908450	49700	49900	49900	49700	15
432	20231023	113900	627162150	49700	49750	49900	49700	95
433	20231023	113800	622433150	49700	49700	49700	49700	34
434	20231023	113700	620743350	49650	49700	49700	49650	44
435	20231023	113600	618558200	49700	49700	50000	49700	118
436	20231023	113500	612691450	49700	49750	49750	49700	34
437	20231023	113400	611001100	49750	49700	49750	49700	12
438	20231023	113300	610404150	49700	49700	49700	49700	57
439	20231023	113200	607571250	50000	50000	50000	50000	4
440	20231023	113100	607371250	49700	49800	49800	49700	62
441	20231023	113000	604288200	49800	49800	49800	49800	0
442	20231023	112900	604288200	49800	50000	50000	49750	106
443	20231023	112800	599009450	49800	50100	50100	49750	50
444	20231023	112700	596519650	49750	49750	49750	49750	0
445	20231023	112600	596519650	49750	49750	49750	49750	38
446	20231023	112500	594629150	49750	49800	49800	49700	47
447	20231023	112400	592291350	49750	50000	50000	49750	39
448	20231023	112300	590349450	50000	50000	50000	49750	42
449	20231023	112200	588258950	49750	49750	49750	49750	14
450	20231023	112100	587562450	49750	49750	49750	49750	34
451	20231023	112000	585870950	50000	49850	50000	49850	125
452	20231023	111900	579630250	49850	49800	49850	49800	48
453	20231023	111800	577239000	49750	49750	49750	49750	98
454	20231023	111700	572363500	49950	49800	49950	49800	20
455	20231023	111600	571367200	49800	49950	49950	49800	100
456	20231023	111500	566386750	49800	49800	49800	49800	6
457	20231023	111400	566087950	49750	49750	49750	49750	48
458	20231023	111300	563699950	49950	49950	49950	49800	104
459	20231023	111200	558516700	49750	49950	49950	49750	23
460	20231023	111100	557372050	49550	49550	49550	49550	60
461	20231023	111000	554399050	49550	49750	49750	49550	83
462	20231023	110900	550272600	49950	49950	49950	49950	2
463	20231023	110800	550172700	49750	49950	49950	49750	38
464	20231023	110700	548278600	49750	49800	49800	49750	34
465	20231023	110600	546587050	49750	49800	49800	49750	52
466	20231023	110500	543998150	49950	49950	49950	49950	2
467	20231023	110400	543898250	49550	49800	49850	49550	451
468	20231023	110300	521509750	49800	49800	49800	49800	43
469	20231023	110200	519368350	49800	49800	49800	49800	14
470	20231023	110100	518671150	49900	49900	49900	49900	2
471	20231023	110000	518571350	49800	49800	50000	49800	125
472	20231023	105900	512343750	49800	49800	49800	49800	14
473	20231023	105800	511646550	50000	50000	50000	50000	2
474	20231023	105700	511546550	49850	49800	49850	49800	47
475	20231023	105600	509205300	49650	50100	50100	49650	80
476	20231023	105500	505222200	49800	49850	49850	49800	14
477	20231023	105400	504524800	50200	49850	50200	49800	43
478	20231023	105300	502381150	49850	50100	50100	49850	103
479	20231023	105200	497239600	50100	49950	50100	49950	79
480	20231023	105100	493289650	49850	49850	49850	49850	14
481	20231023	105000	492591750	49950	49850	49950	49850	94
482	20231023	104900	487905650	49850	50100	50100	49850	36
483	20231023	104800	486110300	50100	50100	50100	50100	3
484	20231023	104700	485960000	49850	49850	49850	49850	14
485	20231023	104600	485262100	49850	49850	50100	49850	74
486	20231023	104500	481572700	49850	49850	49850	49850	20
487	20231023	104400	480575700	50200	50200	50200	50200	3
488	20231023	104300	480425100	49850	49900	49900	49850	121
489	20231023	104200	474388200	49950	49950	49950	49950	9
490	20231023	104100	473938650	49900	49900	49900	49900	0
491	20231023	104000	473938650	49900	49900	50100	49900	95
492	20231023	103900	469197550	49900	50000	50100	49900	47
493	20231023	103800	466847500	49900	49900	49900	49900	0
494	20231023	103700	466847500	49900	49900	49900	49900	0
495	20231023	103600	466847500	49900	50000	50100	49900	384
496	20231023	103500	447655200	49900	50000	50000	49900	12
497	20231023	103400	447056200	49900	49900	49900	49900	23
498	20231023	103300	445908500	49900	50000	50000	49900	73
499	20231023	103200	442262600	50000	50100	50200	50000	52
500	20231023	103100	439659100	50100	50100	50100	50100	2
501	20231023	103000	439558900	49900	49900	49900	49900	39
502	20231023	102900	437612800	49900	49900	50100	49900	902
503	20231023	102800	392568000	49900	49900	50000	49850	90
504	20231023	102700	388078200	49900	49900	49900	49900	2
505	20231023	102600	387978400	49900	49850	49950	49850	691
506	20231023	102500	353496400	49800	49800	49800	49800	40
507	20231023	102400	351504400	49550	49800	49800	49550	17
508	20231023	102300	350661300	49800	49600	49800	49600	40
509	20231023	102200	348676900	49550	49850	49850	49550	37
510	20231023	102100	346841500	49850	49550	49850	49550	63
511	20231023	102000	343713350	49400	49800	49800	49400	77
512	20231023	101900	339903400	49500	49500	49500	49500	35
513	20231023	101800	338170900	49500	49500	49500	49500	0
514	20231023	101700	338170900	49500	49400	49500	49400	65
515	20231023	101600	334954800	49500	49550	49550	49500	19
516	20231023	101500	334014050	49400	49500	49500	49400	63
517	20231023	101400	330898550	49550	49600	49600	49500	159
518	20231023	101300	323016300	49600	49600	49600	49600	68
519	20231023	101200	319643500	49600	49750	49750	49600	79
520	20231023	101100	315723400	49650	49650	49650	49650	2
521	20231023	101000	315624100	49650	49650	49650	49650	43
522	20231023	100900	313489150	49650	49650	49650	49650	55
523	20231023	100800	310758400	49650	49750	49750	49650	42
524	20231023	100700	308672600	49650	49650	49650	49650	0
525	20231023	100600	308672600	49650	49650	49650	49650	39
526	20231023	100500	306736250	49650	49650	49650	49650	49
527	20231023	100400	304303400	49950	49950	49950	49650	44
528	20231023	100300	302115850	49750	49950	49950	49750	82
529	20231023	100200	298035950	49750	49750	49750	49750	35
530	20231023	100100	296294700	49950	49750	49950	49750	34
531	20231023	100000	294599200	49950	49750	49950	49750	81
532	20231023	095900	290568650	49750	49750	49750	49750	0
533	20231023	095800	290568650	49750	49750	49750	49750	35
534	20231023	095700	288827400	49750	49950	49950	49750	16
535	20231023	095600	288030600	49750	49950	49950	49750	61
536	20231023	095500	284995200	49750	49750	49750	49750	35
537	20231023	095400	283253950	50000	49800	50000	49800	33
538	20231023	095300	281610350	49800	49800	50000	49750	52
539	20231023	095200	279021100	50000	50000	50000	50000	31
540	20231023	095100	277471100	49750	49900	50000	49750	620
541	20231023	095000	246535850	49750	49800	49800	49750	70
542	20231023	094900	243050550	49900	50000	50000	49900	23
543	20231023	094800	241902650	49900	50000	50000	49900	52
544	20231023	094700	239307650	49900	49900	49900	49900	3
545	20231023	094600	239157950	49750	49900	49900	49750	80
546	20231023	094500	235173900	49900	49900	49900	49900	2
547	20231023	094400	235074100	49750	50100	50100	49750	77
548	20231023	094300	231242200	49800	49800	49800	49800	77
549	20231023	094200	227407600	49800	49800	49800	49800	14
550	20231023	094100	226710400	50100	49900	50100	49800	37
551	20231023	094000	224867100	50100	49800	50100	49800	42
552	20231023	093900	222774300	49800	49800	49800	49800	0
553	20231023	093800	222774300	49800	50100	50100	49800	16
554	20231023	093700	221976900	49750	49750	49750	49750	35
555	20231023	093600	220235650	49950	49600	50000	49600	255
556	20231023	093500	207499350	49550	49550	49550	49550	14
557	20231023	093400	206805650	49450	49950	49950	49450	37
558	20231023	093300	204972150	49650	49650	49650	49650	38
559	20231023	093200	203085450	49950	49900	49950	49900	101
560	20231023	093100	198043200	49900	49650	49900	49450	53
561	20231023	093000	195416800	49850	49500	50000	49500	188
562	20231023	092900	186049650	49850	49800	49850	49800	51
563	20231023	092800	183508700	49500	49800	49800	49500	22
564	20231023	092700	182419100	49500	49650	49650	49500	281
565	20231023	092600	168491000	49900	49650	50000	49650	54
566	20231023	092500	165805700	50000	50000	50000	50000	2
567	20231023	092400	165705700	50000	49700	50000	49650	152
568	20231023	092300	158127700	49650	49650	49650	49650	53
569	20231023	092200	155496250	49850	49850	49850	49850	3
570	20231023	092100	155346700	49850	49850	49850	49850	4
571	20231023	092000	155147300	49850	49800	49850	49500	290
572	20231023	091900	140722300	49500	49800	49800	49500	16
573	20231023	091800	139929700	49500	49500	49500	49500	0
574	20231023	091700	139929700	49500	49500	49500	49500	73
575	20231023	091600	136316200	49500	49800	49850	49500	119
576	20231023	091500	130401250	49500	49650	49850	49500	42
577	20231023	091400	128315550	49600	49650	49650	49600	200
578	20231023	091300	118394350	49600	49850	49850	49600	137
579	20231023	091200	111583750	49850	49800	49850	49450	309
580	20231023	091100	96275500	49500	49500	49750	49500	63
581	20231023	091000	93149450	49500	49400	49750	49300	168
582	20231023	090900	84847900	49750	49550	49750	49500	576
583	20231023	090800	56331050	49550	49550	49550	49300	131
584	20231023	090700	49840750	49550	49300	49550	49300	38
585	20231023	090600	47966100	49300	49800	49800	49300	144
586	20231023	090500	40841550	49700	49700	49700	49700	36
587	20231023	090400	39052350	49900	49900	49900	49900	3
588	20231023	090300	38902650	49400	49650	49900	49300	322
589	20231023	090200	23018550	49650	49650	49650	49650	13
590	20231023	090100	22373100	49350	49350	49350	49300	130
591	20231023	090000	15961500	49300	49100	49300	49100	325