KissMeData/013030/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	185400	956826700	25650	25650	25650	25650	1592
3	20231006	185300	956826700	25650	25650	25650	25650	0
4	20231006	185200	956826700	25650	25650	25650	25650	0
5	20231006	185100	956826700	25650	25650	25650	25650	0
6	20231006	185000	956826700	25650	25650	25650	25650	0
7	20231006	184900	956826700	25650	25650	25650	25650	0
8	20231006	184800	956826700	25650	25650	25650	25650	0
9	20231006	184700	956826700	25650	25650	25650	25650	0
10	20231006	184600	956826700	25650	25650	25650	25650	0
11	20231006	184500	956826700	25650	25650	25650	25650	0
12	20231006	184400	956826700	25650	25650	25650	25650	0
13	20231006	184300	956826700	25650	25650	25650	25650	0
14	20231006	184200	956826700	25650	25650	25650	25650	0
15	20231006	184100	956826700	25650	25650	25650	25650	0
16	20231006	184000	956826700	25650	25650	25650	25650	0
17	20231006	183900	956826700	25650	25650	25650	25650	0
18	20231006	183800	956826700	25650	25650	25650	25650	0
19	20231006	183700	956826700	25650	25650	25650	25650	0
20	20231006	183600	956826700	25650	25650	25650	25650	0
21	20231006	183500	956826700	25650	25650	25650	25650	0
22	20231006	183400	956826700	25650	25650	25650	25650	0
23	20231006	183300	956826700	25650	25650	25650	25650	0
24	20231006	183200	956826700	25650	25650	25650	25650	0
25	20231006	183100	956826700	25650	25650	25650	25650	0
26	20231006	183000	956826700	25650	25650	25650	25650	0
27	20231006	182900	956826700	25650	25650	25650	25650	0
28	20231006	182800	956826700	25650	25650	25650	25650	0
29	20231006	182700	956826700	25650	25650	25650	25650	0
30	20231006	182600	956826700	25650	25650	25650	25650	0
31	20231006	182500	956826700	25650	25650	25650	25650	0
32	20231006	182400	956826700	25650	25650	25650	25650	1592
33	20231006	182300	956826700	25650	25650	25650	25650	0
34	20231006	182200	956826700	25650	25650	25650	25650	0
35	20231006	182100	956826700	25650	25650	25650	25650	0
36	20231006	182000	956826700	25650	25650	25650	25650	0
37	20231006	181900	956826700	25650	25650	25650	25650	0
38	20231006	181800	956826700	25650	25650	25650	25650	0
39	20231006	181700	956826700	25650	25650	25650	25650	0
40	20231006	181600	956826700	25650	25650	25650	25650	0
41	20231006	181500	956826700	25650	25650	25650	25650	0
42	20231006	181400	956826700	25650	25650	25650	25650	0
43	20231006	181300	956826700	25650	25650	25650	25650	0
44	20231006	181200	956826700	25650	25650	25650	25650	0
45	20231006	181100	956826700	25650	25650	25650	25650	0
46	20231006	181000	956826700	25650	25650	25650	25650	0
47	20231006	180900	956826700	25650	25650	25650	25650	0
48	20231006	180800	956826700	25650	25650	25650	25650	0
49	20231006	180700	956826700	25650	25650	25650	25650	0
50	20231006	180600	956826700	25650	25650	25650	25650	0
51	20231006	180500	956826700	25650	25650	25650	25650	0
52	20231006	180400	956826700	25650	25650	25650	25650	0
53	20231006	180300	956826700	25650	25650	25650	25650	0
54	20231006	180200	956826700	25650	25650	25650	25650	0
55	20231006	180100	956826700	25650	25650	25650	25650	0
56	20231006	180000	956826700	25650	25650	25650	25650	0
57	20231006	175900	956826700	25650	25650	25650	25650	0
58	20231006	175800	956826700	25650	25650	25650	25650	0
59	20231006	175700	956826700	25650	25650	25650	25650	0
60	20231006	175600	956826700	25650	25650	25650	25650	0
61	20231006	175500	956826700	25650	25650	25650	25650	0
62	20231006	175400	956826700	25650	25650	25650	25650	1592
63	20231006	175300	956826700	25650	25650	25650	25650	0
64	20231006	175200	956826700	25650	25650	25650	25650	0
65	20231006	175100	956826700	25650	25650	25650	25650	0
66	20231006	175000	956826700	25650	25650	25650	25650	0
67	20231006	174900	956826700	25650	25650	25650	25650	0
68	20231006	174800	956826700	25650	25650	25650	25650	0
69	20231006	174700	956826700	25650	25650	25650	25650	0
70	20231006	174600	956826700	25650	25650	25650	25650	0
71	20231006	174500	956826700	25650	25650	25650	25650	0
72	20231006	174400	956826700	25650	25650	25650	25650	0
73	20231006	174300	956826700	25650	25650	25650	25650	0
74	20231006	174200	956826700	25650	25650	25650	25650	0
75	20231006	174100	956826700	25650	25650	25650	25650	0
76	20231006	174000	956826700	25650	25650	25650	25650	0
77	20231006	173900	956826700	25650	25650	25650	25650	0
78	20231006	173800	956826700	25650	25650	25650	25650	0
79	20231006	173700	956826700	25650	25650	25650	25650	0
80	20231006	173600	956826700	25650	25650	25650	25650	0
81	20231006	173500	956826700	25650	25650	25650	25650	0
82	20231006	173400	956826700	25650	25650	25650	25650	0
83	20231006	173300	956826700	25650	25650	25650	25650	0
84	20231006	173200	956826700	25650	25650	25650	25650	0
85	20231006	173100	956826700	25650	25650	25650	25650	0
86	20231006	173000	956826700	25650	25650	25650	25650	0
87	20231006	172900	956826700	25650	25650	25650	25650	0
88	20231006	172800	956826700	25650	25650	25650	25650	0
89	20231006	172700	956826700	25650	25650	25650	25650	0
90	20231006	172600	956826700	25650	25650	25650	25650	0
91	20231006	172500	956826700	25650	25650	25650	25650	0
92	20231006	172400	956826700	25650	25650	25650	25650	1592
93	20231006	172300	956826700	25650	25650	25650	25650	0
94	20231006	172200	956826700	25650	25650	25650	25650	0
95	20231006	172100	956826700	25650	25650	25650	25650	0
96	20231006	172000	956826700	25650	25650	25650	25650	0
97	20231006	171900	956826700	25650	25650	25650	25650	0
98	20231006	171800	956826700	25650	25650	25650	25650	0
99	20231006	171700	956826700	25650	25650	25650	25650	0
100	20231006	171600	956826700	25650	25650	25650	25650	0
101	20231006	171500	956826700	25650	25650	25650	25650	0
102	20231006	171400	956826700	25650	25650	25650	25650	0
103	20231006	171300	956826700	25650	25650	25650	25650	0
104	20231006	171200	956826700	25650	25650	25650	25650	0
105	20231006	171100	956826700	25650	25650	25650	25650	0
106	20231006	171000	956826700	25650	25650	25650	25650	0
107	20231006	170900	956826700	25650	25650	25650	25650	0
108	20231006	170800	956826700	25650	25650	25650	25650	0
109	20231006	170700	956826700	25650	25650	25650	25650	0
110	20231006	170600	956826700	25650	25650	25650	25650	0
111	20231006	170500	956826700	25650	25650	25650	25650	0
112	20231006	170400	956826700	25650	25650	25650	25650	0
113	20231006	170300	956826700	25650	25650	25650	25650	0
114	20231006	170200	956826700	25650	25650	25650	25650	0
115	20231006	170100	956826700	25650	25650	25650	25650	0
116	20231006	170000	956826700	25650	25650	25650	25650	0
117	20231006	165900	956826700	25650	25650	25650	25650	0
118	20231006	165800	956826700	25650	25650	25650	25650	0
119	20231006	165700	956826700	25650	25650	25650	25650	0
120	20231006	165600	956826700	25650	25650	25650	25650	0
121	20231006	165500	956826700	25650	25650	25650	25650	0
122	20231006	165400	956826700	25650	25650	25650	25650	1592
123	20231006	165300	956826700	25650	25650	25650	25650	0
124	20231006	165200	956826700	25650	25650	25650	25650	0
125	20231006	165100	956826700	25650	25650	25650	25650	0
126	20231006	165000	956826700	25650	25650	25650	25650	0
127	20231006	164900	956826700	25650	25650	25650	25650	0
128	20231006	164800	956826700	25650	25650	25650	25650	0
129	20231006	164700	956826700	25650	25650	25650	25650	0
130	20231006	164600	956826700	25650	25650	25650	25650	0
131	20231006	164500	956826700	25650	25650	25650	25650	0
132	20231006	164400	956826700	25650	25650	25650	25650	0
133	20231006	164300	956826700	25650	25650	25650	25650	0
134	20231006	164200	956826700	25650	25650	25650	25650	0
135	20231006	164100	956826700	25650	25650	25650	25650	0
136	20231006	164000	956826700	25650	25650	25650	25650	0
137	20231006	163900	956826700	25650	25650	25650	25650	0
138	20231006	163800	956826700	25650	25650	25650	25650	0
139	20231006	163700	956826700	25650	25650	25650	25650	0
140	20231006	163600	956826700	25650	25650	25650	25650	0
141	20231006	163500	956826700	25650	25650	25650	25650	0
142	20231006	163400	956826700	25650	25650	25650	25650	0
143	20231006	163300	956826700	25650	25650	25650	25650	0
144	20231006	163200	956826700	25650	25650	25650	25650	0
145	20231006	163100	956826700	25650	25650	25650	25650	0
146	20231006	163000	956826700	25650	25650	25650	25650	0
147	20231006	162900	956826700	25650	25650	25650	25650	0
148	20231006	162800	956826700	25650	25650	25650	25650	0
149	20231006	162700	956826700	25650	25650	25650	25650	0
150	20231006	162600	956826700	25650	25650	25650	25650	0
151	20231006	162500	956826700	25650	25650	25650	25650	0
152	20231006	162400	956826700	25650	25650	25650	25650	1592
153	20231006	162300	956826700	25650	25650	25650	25650	0
154	20231006	162200	956826700	25650	25650	25650	25650	0
155	20231006	162100	956826700	25650	25650	25650	25650	0
156	20231006	162000	956826700	25650	25650	25650	25650	0
157	20231006	161900	956826700	25650	25650	25650	25650	0
158	20231006	161800	956826700	25650	25650	25650	25650	0
159	20231006	161700	956826700	25650	25650	25650	25650	0
160	20231006	161600	956826700	25650	25650	25650	25650	0
161	20231006	161500	956826700	25650	25650	25650	25650	0
162	20231006	161400	956826700	25650	25650	25650	25650	0
163	20231006	161300	956826700	25650	25650	25650	25650	0
164	20231006	161200	956826700	25650	25650	25650	25650	0
165	20231006	161100	956826700	25650	25650	25650	25650	0
166	20231006	161000	956826700	25650	25650	25650	25650	0
167	20231006	160900	956826700	25650	25650	25650	25650	0
168	20231006	160800	956826700	25650	25650	25650	25650	0
169	20231006	160700	956826700	25650	25650	25650	25650	0
170	20231006	160600	956826700	25650	25650	25650	25650	0
171	20231006	160500	956826700	25650	25650	25650	25650	0
172	20231006	160400	956826700	25650	25650	25650	25650	0
173	20231006	160300	956826700	25650	25650	25650	25650	0
174	20231006	160200	956826700	25650	25650	25650	25650	0
175	20231006	160100	956826700	25650	25650	25650	25650	0
176	20231006	160000	956826700	25650	25650	25650	25650	0
177	20231006	155900	956826700	25650	25650	25650	25650	0
178	20231006	155800	956826700	25650	25650	25650	25650	0
179	20231006	155700	956826700	25650	25650	25650	25650	0
180	20231006	155600	956826700	25650	25650	25650	25650	0
181	20231006	155500	956826700	25650	25650	25650	25650	0
182	20231006	155400	956826700	25650	25650	25650	25650	1592
183	20231006	155300	956826700	25650	25650	25650	25650	0
184	20231006	155200	956826700	25650	25650	25650	25650	0
185	20231006	155100	956826700	25650	25650	25650	25650	0
186	20231006	155000	956826700	25650	25650	25650	25650	0
187	20231006	154900	956826700	25650	25650	25650	25650	0
188	20231006	154800	956826700	25650	25650	25650	25650	0
189	20231006	154700	956826700	25650	25650	25650	25650	0
190	20231006	154600	956826700	25650	25650	25650	25650	0
191	20231006	154500	956826700	25650	25650	25650	25650	0
192	20231006	154400	956826700	25650	25650	25650	25650	0
193	20231006	154300	956826700	25650	25650	25650	25650	0
194	20231006	154200	956826700	25650	25650	25650	25650	0
195	20231006	154100	956826700	25650	25650	25650	25650	0
196	20231006	154000	956826700	25650	25650	25650	25650	0
197	20231006	153900	956826700	25650	25650	25650	25650	0
198	20231006	153800	956826700	25650	25650	25650	25650	0
199	20231006	153700	956826700	25650	25650	25650	25650	0
200	20231006	153600	956826700	25650	25650	25650	25650	0
201	20231006	153500	956826700	25650	25650	25650	25650	0
202	20231006	153400	956826700	25650	25650	25650	25650	0
203	20231006	153300	956826700	25650	25650	25650	25650	0
204	20231006	153200	956826700	25650	25650	25650	25650	0
205	20231006	153100	956826700	25650	25650	25650	25650	0
206	20231006	153000	956826700	25650	25650	25650	25650	1592
207	20231006	152900	915991900	25650	25650	25650	25650	0
208	20231006	152800	915991900	25650	25650	25650	25650	0
209	20231006	152700	915991900	25650	25650	25650	25650	0
210	20231006	152600	915991900	25650	25650	25650	25650	0
211	20231006	152500	915991900	25650	25650	25650	25650	0
212	20231006	152400	915991900	25650	25650	25650	25650	0
213	20231006	152300	915991900	25650	25650	25650	25650	0
214	20231006	152200	915991900	25650	25650	25650	25650	0
215	20231006	152100	915991900	25650	25650	25650	25650	0
216	20231006	152000	915991900	25650	25650	25650	25650	0
217	20231006	151900	915991900	25650	25650	25700	25650	63
218	20231006	151800	914375350	25650	25650	25700	25650	77
219	20231006	151700	912400100	25700	25700	25700	25650	68
220	20231006	151600	910654650	25700	25700	25700	25650	118
221	20231006	151500	907623700	25700	25700	25700	25650	37
222	20231006	151400	906673150	25700	25700	25700	25650	28
223	20231006	151300	905953600	25650	25700	25700	25650	43
224	20231006	151200	904849250	25700	25650	25700	25650	26
225	20231006	151100	904181150	25700	25650	25700	25650	201
226	20231006	151000	899024150	25650	25650	25650	25600	55
227	20231006	150900	897613450	25650	25650	25650	25600	81
228	20231006	150800	895536600	25650	25650	25700	25650	44
229	20231006	150700	894406700	25700	25600	25700	25600	392
230	20231006	150600	884349400	25600	25650	25650	25600	36
231	20231006	150500	883426100	25650	25650	25650	25650	22
232	20231006	150400	882861800	25650	25600	25650	25600	233
233	20231006	150300	876896000	25550	25550	25550	25550	321
234	20231006	150200	868694450	25550	25500	25550	25500	136
235	20231006	150100	865219700	25550	25550	25550	25500	127
236	20231006	150000	861979850	25550	25500	25550	25500	233
237	20231006	145900	856036900	25500	25550	25550	25500	28
238	20231006	145800	855321700	25550	25500	25550	25500	86
239	20231006	145700	853127500	25550	25500	25550	25500	32
240	20231006	145600	852310050	25500	25550	25550	25500	43
241	20231006	145500	851211500	25550	25550	25550	25500	70
242	20231006	145400	849425050	25550	25550	25550	25500	63
243	20231006	145300	847817200	25500	25550	25550	25500	70
244	20231006	145200	846031600	25500	25550	25550	25500	52
245	20231006	145100	844704050	25500	25550	25550	25500	63
246	20231006	145000	843096450	25550	25500	25550	25500	19
247	20231006	144900	842611150	25550	25550	25550	25450	64
248	20231006	144800	840979000	25550	25500	25550	25500	56
249	20231006	144700	839550200	25550	25550	25550	25500	22
250	20231006	144600	838988300	25500	25500	25550	25500	62
251	20231006	144500	837406250	25500	25550	25550	25500	22
252	20231006	144400	836844300	25550	25550	25550	25500	50
253	20231006	144300	835568750	25500	25500	25550	25500	120
254	20231006	144200	832502950	25550	25550	25550	25500	47
255	20231006	144100	831303250	25550	25550	25600	25500	262
256	20231006	144000	824610150	25500	25550	25550	25500	48
257	20231006	143900	823384800	25550	25550	25550	25500	1162
258	20231006	143800	793753000	25600	25550	25600	25550	30
259	20231006	143700	792985900	25500	25550	25600	25500	77
260	20231006	143600	791020800	25550	25550	25600	25550	29
261	20231006	143500	790279250	25600	25600	25600	25550	35
262	20231006	143400	789384050	25600	25600	25600	25550	26
263	20231006	143300	788718550	25550	25600	25600	25550	1018
264	20231006	143200	762707850	25600	25550	25600	25550	18
265	20231006	143100	762247100	25550	25600	25600	25550	21
266	20231006	143000	761709600	25600	25600	25600	25550	19
267	20231006	142900	761223250	25600	25550	25600	25550	104
268	20231006	142800	758565300	25550	25650	25650	25550	55
269	20231006	142700	757158700	25600	25650	25650	25600	27
270	20231006	142600	756467000	25600	25650	25650	25600	827
271	20231006	142500	735295050	25650	25650	25650	25650	19
272	20231006	142400	734807700	25600	25600	25650	25600	22
273	20231006	142300	734243550	25650	25650	25650	25650	24
274	20231006	142200	733627950	25650	25600	25650	25600	13
275	20231006	142100	733294550	25600	25650	25650	25600	64
276	20231006	142000	731653100	25600	25600	25650	25600	47
277	20231006	141900	730449250	25650	25650	25650	25600	29
278	20231006	141800	729705550	25650	25650	25650	25650	13
279	20231006	141700	729372100	25650	25650	25650	25600	22
280	20231006	141600	728807850	25600	25650	25650	25600	65
281	20231006	141500	727140650	25650	25650	25650	25650	19
282	20231006	141400	726653300	25650	25650	25650	25600	68
283	20231006	141300	724909150	25650	25650	25650	25650	101
284	20231006	141200	722318500	25650	25650	25650	25650	23
285	20231006	141100	721728550	25600	25650	25650	25600	25
286	20231006	141000	721087350	25650	25650	25650	25650	75
287	20231006	140900	719163600	25650	25650	25650	25600	117
288	20231006	140800	716162600	25650	25650	25650	25650	22
289	20231006	140700	715598300	25650	25650	25650	25600	32
290	20231006	140600	714778050	25600	25600	25650	25600	34
291	20231006	140500	713906900	25650	25650	25650	25600	42
292	20231006	140400	712830450	25650	25600	25650	25600	28
293	20231006	140300	712113200	25650	25650	25650	25600	41
294	20231006	140200	711062300	25650	25600	25650	25600	27
295	20231006	140100	710370650	25600	25650	25650	25600	60
296	20231006	140000	708833350	25600	25650	25650	25600	34
297	20231006	135900	707962050	25600	25700	25700	25600	390
298	20231006	135800	697959100	25700	25700	25700	25650	135
299	20231006	135700	694494500	25700	25700	25700	25650	31
300	20231006	135600	693698600	25650	25700	25700	25650	44
301	20231006	135500	692568650	25650	25650	25700	25650	42
302	20231006	135400	691490850	25700	25650	25700	25650	39
303	20231006	135300	690489500	25700	25700	25700	25650	32
304	20231006	135200	689667900	25700	25700	25700	25700	12
305	20231006	135100	689359500	25650	25700	25700	25650	15
306	20231006	135000	688974050	25700	25700	25700	25700	2
307	20231006	134900	688922650	25650	25700	25700	25650	19
308	20231006	134800	688435200	25700	25700	25700	25700	2
309	20231006	134700	688383800	25700	25700	25700	25700	2
310	20231006	134600	688332400	25650	25700	25700	25650	103
311	20231006	134500	685685350	25700	25700	25700	25700	0
312	20231006	134400	685685350	25700	25650	25700	25650	3
313	20231006	134300	685608300	25700	25700	25700	25700	0
314	20231006	134200	685608300	25700	25700	25700	25700	3
315	20231006	134100	685531200	25650	25650	25700	25650	4
316	20231006	134000	685428500	25700	25700	25700	25700	5
317	20231006	133900	685300000	25700	25650	25700	25650	512
318	20231006	133800	672167100	25700	25700	25700	25700	2
319	20231006	133700	672115700	25650	25650	25650	25650	0
320	20231006	133600	672115700	25650	25700	25700	25650	3
321	20231006	133500	672038650	25650	25700	25700	25650	18
322	20231006	133400	671576850	25650	25650	25650	25650	1
323	20231006	133300	671551200	25700	25700	25700	25700	2
324	20231006	133200	671499800	25700	25700	25700	25700	2
325	20231006	133100	671448400	25650	25650	25650	25650	1
326	20231006	133000	671422750	25700	25700	25700	25700	2
327	20231006	132900	671371350	25650	25700	25700	25650	366
328	20231006	132800	661966000	25750	25750	25750	25750	4
329	20231006	132700	661863000	25750	25750	25750	25750	2
330	20231006	132600	661811500	25700	25700	25700	25700	1
331	20231006	132500	661785800	25750	25750	25750	25750	2
332	20231006	132400	661734300	25700	25750	25750	25700	3
333	20231006	132300	661657100	25700	25700	25700	25700	0
334	20231006	132200	661657100	25700	25750	25750	25700	19
335	20231006	132100	661168700	25700	25750	25750	25700	3
336	20231006	132000	661091500	25750	25750	25750	25750	0
337	20231006	131900	661091500	25750	25700	25750	25700	3
338	20231006	131800	661014300	25750	25750	25750	25750	4
339	20231006	131700	660911300	25700	25700	25700	25700	0
340	20231006	131600	660911300	25700	25750	25750	25700	3
341	20231006	131500	660834100	25750	25750	25750	25750	103
342	20231006	131400	658181850	25750	25700	25750	25700	3
343	20231006	131300	658104650	25750	25750	25750	25750	4
344	20231006	131200	658001650	25700	25700	25700	25700	0
345	20231006	131100	658001650	25700	25750	25750	25700	5
346	20231006	131000	657872950	25750	25750	25750	25750	2
347	20231006	130900	657821450	25700	25700	25700	25700	1
348	20231006	130800	657795750	25750	25750	25750	25750	2
349	20231006	130700	657744250	25750	25750	25750	25750	2
350	20231006	130600	657692750	25700	25700	25700	25700	2
351	20231006	130500	657641350	25750	25750	25750	25750	2
352	20231006	130400	657589850	25700	25750	25750	25700	4
353	20231006	130300	657486950	25750	25750	25750	25750	24
354	20231006	130200	656868950	25750	25750	25750	25750	2
355	20231006	130100	656817450	25650	25700	25700	25650	101
356	20231006	130000	654221800	25700	25700	25700	25700	0
357	20231006	125900	654221800	25700	25650	25700	25650	3
358	20231006	125800	654144750	25700	25700	25700	25700	0
359	20231006	125700	654144750	25700	25700	25700	25700	2
360	20231006	125600	654093350	25650	25700	25700	25650	325
361	20231006	125500	645740900	25750	25750	25750	25750	0
362	20231006	125400	645740900	25750	25700	25750	25700	3
363	20231006	125300	645663700	25750	25750	25750	25750	3
364	20231006	125200	645586450	25700	25700	25700	25700	0
365	20231006	125100	645586450	25700	25700	25750	25700	205
366	20231006	125000	640317750	25700	25700	25700	25700	102
367	20231006	124900	637696350	25650	25650	25650	25650	1
368	20231006	124800	637670700	25700	25700	25700	25700	2
369	20231006	124700	637619300	25650	25700	25700	25650	118
370	20231006	124600	634587600	25650	25650	25650	25650	21
371	20231006	124500	634048950	25700	25700	25700	25650	4
372	20231006	124400	633946200	25650	25650	25650	25650	17
373	20231006	124300	633510150	25700	25650	25700	25650	20
374	20231006	124200	632997050	25650	25700	25700	25650	7
375	20231006	124100	632817400	25650	25700	25700	25650	20
376	20231006	124000	632304250	25700	25700	25700	25700	6
377	20231006	123900	632150050	25700	25700	25700	25650	7
378	20231006	123800	631970200	25700	25650	25700	25650	425
379	20231006	123700	621048550	25700	25700	25700	25700	11
380	20231006	123600	620765850	25700	25700	25700	25650	29
381	20231006	123500	620021400	25650	25650	25650	25650	0
382	20231006	123400	620021400	25650	25650	25700	25650	20
383	20231006	123300	619508300	25650	25700	25700	25650	18
384	20231006	123200	619046500	25650	25650	25650	25650	17
385	20231006	123100	618610450	25650	25700	25700	25650	4
386	20231006	123000	618507700	25650	25650	25650	25650	17
387	20231006	122900	618071650	25700	25650	25700	25650	3
388	20231006	122800	617994600	25650	25700	25700	25650	60
389	20231006	122700	616455500	25650	25700	25700	25650	3
390	20231006	122600	616378450	25650	25700	25700	25650	3
391	20231006	122500	616301400	25700	25700	25700	25700	2
392	20231006	122400	616250000	25700	25600	25700	25600	2
393	20231006	122300	616198700	25650	25600	25650	25600	165
394	20231006	122200	611967250	25600	25600	25650	25600	36
395	20231006	122100	611045550	25600	25600	25600	25600	1
396	20231006	122000	611019950	25600	25650	25650	25600	19
397	20231006	121900	610533450	25600	25650	25650	25600	29
398	20231006	121800	609790450	25650	25600	25650	25600	38
399	20231006	121700	608816650	25650	25650	25650	25650	9
400	20231006	121600	608585800	25600	25600	25600	25600	18
401	20231006	121500	608125000	25650	25600	25650	25600	20
402	20231006	121400	607612900	25650	25600	25650	25600	3
403	20231006	121300	607536000	25650	25650	25650	25650	0
404	20231006	121200	607536000	25650	25650	25650	25650	2
405	20231006	121100	607484700	25600	25650	25650	25600	80
406	20231006	121000	605432750	25650	25650	25650	25650	8
407	20231006	120900	605227550	25650	25600	25650	25600	4
408	20231006	120800	605125050	25650	25600	25650	25600	234
409	20231006	120700	599134550	25550	25600	25600	25550	24
410	20231006	120600	598521050	25550	25600	25600	25550	95
411	20231006	120500	596089850	25600	25600	25600	25600	102
412	20231006	120400	593478650	25550	25600	25600	25550	18
413	20231006	120300	593018700	25600	25600	25600	25550	29
414	20231006	120200	592277200	25650	25650	25650	25650	2
415	20231006	120100	592225900	25600	25650	25650	25600	2
416	20231006	120000	592174650	25650	25650	25650	25600	138
417	20231006	115900	588641550	25600	25600	25600	25600	19
418	20231006	115800	588155150	25650	25600	25650	25600	11
419	20231006	115700	587873450	25600	25650	25650	25600	11
420	20231006	115600	587591750	25600	25650	25650	25600	20
421	20231006	115500	587079250	25600	25600	25650	25600	282
422	20231006	115400	579859900	25550	25550	25600	25550	122
423	20231006	115300	576737650	25550	25550	25600	25550	36
424	20231006	115200	575817300	25600	25550	25600	25550	28
425	20231006	115100	575101750	25550	25600	25600	25550	50
426	20231006	115000	573824100	25550	25550	25550	25550	38
427	20231006	114900	572853200	25550	25550	25600	25550	41
428	20231006	114800	571805450	25600	25600	25600	25550	65
429	20231006	114700	570144450	25550	25550	25550	25550	25
430	20231006	114600	569505700	25550	25550	25600	25550	29
431	20231006	114500	568764600	25550	25550	25550	25550	9
432	20231006	114400	568534650	25550	25550	25600	25550	41
433	20231006	114300	567486950	25550	25550	25600	25550	255
434	20231006	114200	560971550	25550	25550	25550	25550	9
435	20231006	114100	560741600	25550	25600	25600	25550	35
436	20231006	114000	559847000	25550	25600	25600	25550	14
437	20231006	113900	559489050	25550	25550	25550	25550	29
438	20231006	113800	558748100	25550	25550	25600	25550	21
439	20231006	113700	558211400	25600	25600	25600	25550	37
440	20231006	113600	557264650	25550	25600	25600	25550	57
441	20231006	113500	555806800	25550	25550	25600	25550	35
442	20231006	113400	554912050	25550	25600	25600	25550	17
443	20231006	113300	554477350	25550	25550	25600	25550	62
444	20231006	113200	552892000	25550	25550	25600	25550	38
445	20231006	113100	551919700	25550	25600	25600	25550	48
446	20231006	113000	550691400	25600	25550	25600	25550	179
447	20231006	112900	546110250	25550	25550	25600	25550	15
448	20231006	112800	545726750	25550	25550	25600	25550	35
449	20231006	112700	544832450	25600	25550	25600	25550	29
450	20231006	112600	544091300	25550	25550	25600	25550	15
451	20231006	112500	543707850	25600	25550	25600	25550	27
452	20231006	112400	543017950	25600	25600	25600	25550	55
453	20231006	112300	541612450	25550	25550	25600	25550	144
454	20231006	112200	537933100	25550	25550	25550	25550	70
455	20231006	112100	536144600	25600	25550	25600	25550	22
456	20231006	112000	535582300	25550	25600	25600	25550	19
457	20231006	111900	535096700	25600	25600	25600	25600	10
458	20231006	111800	534840700	25600	25600	25600	25550	64
459	20231006	111700	533203200	25600	25600	25600	25600	17
460	20231006	111600	532768000	25650	25600	25650	25600	20
461	20231006	111500	532255850	25650	25650	25650	25650	3
462	20231006	111400	532178900	25600	25650	25650	25600	359
463	20231006	111300	522981150	25700	25700	25700	25700	7
464	20231006	111200	522801250	25700	25700	25700	25700	3
465	20231006	111100	522724150	25650	25650	25650	25650	1
466	20231006	111000	522698500	25700	25650	25700	25650	17
467	20231006	110900	522262300	25650	25650	25650	25600	575
468	20231006	110800	507520150	25650	25650	25650	25650	0
469	20231006	110700	507520150	25650	25600	25650	25600	125
470	20231006	110600	504314800	25600	25650	25650	25600	61
471	20231006	110500	502753050	25600	25600	25600	25600	17
472	20231006	110400	502317850	25600	25650	25650	25600	18
473	20231006	110300	501856900	25600	25650	25650	25600	20
474	20231006	110200	501344750	25650	25650	25650	25650	0
475	20231006	110100	501344750	25650	25600	25650	25550	137
476	20231006	110000	497837550	25650	25600	25650	25600	4
477	20231006	105900	497735100	25600	25600	25600	25550	121
478	20231006	105800	494638400	25550	25600	25600	25550	26
479	20231006	105700	493973750	25550	25600	25600	25550	22
480	20231006	105600	493411450	25600	25600	25600	25550	824
481	20231006	105500	472339750	25650	25600	25650	25600	13
482	20231006	105400	472006350	25650	25650	25650	25650	0
483	20231006	105300	472006350	25650	25650	25650	25650	7
484	20231006	105200	471826800	25700	25650	25700	25650	4
485	20231006	105100	471724150	25650	25650	25650	25650	22
486	20231006	105000	471159850	25650	25650	25650	25650	0
487	20231006	104900	471159850	25650	25600	25650	25600	577
488	20231006	104800	456380950	25600	25600	25600	25600	53
489	20231006	104700	455024150	25600	25550	25600	25550	41
490	20231006	104600	453976350	25550	25550	25550	25550	16
491	20231006	104500	453567550	25600	25550	25600	25550	22
492	20231006	104400	453005300	25600	25600	25600	25600	3
493	20231006	104300	452928500	25600	25600	25600	25600	0
494	20231006	104200	452928500	25600	25600	25600	25600	11
495	20231006	104100	452646900	25600	25600	25600	25600	3
496	20231006	104000	452570100	25600	25600	25600	25600	9
497	20231006	103900	452339700	25600	25550	25600	25550	135
498	20231006	103800	448890300	25550	25550	25550	25550	536
499	20231006	103700	435195500	25500	25550	25550	25500	51
500	20231006	103600	433894950	25550	25550	25550	25550	9
501	20231006	103500	433665000	25550	25550	25550	25550	12
502	20231006	103400	433358400	25550	25550	25550	25550	100
503	20231006	103300	430803400	25500	25500	25550	25350	1822
504	20231006	103200	384474850	25550	25500	25550	25400	1187
505	20231006	103100	354216300	25350	25650	25650	25350	5007
506	20231006	103000	226729200	25700	25700	25700	25700	3
507	20231006	102900	226652100	25700	25700	25700	25700	0
508	20231006	102800	226652100	25700	25700	25700	25700	205
509	20231006	102700	221383600	25700	25650	25700	25650	118
510	20231006	102600	218356750	25700	25700	25700	25700	171
511	20231006	102500	213962050	25750	25700	25750	25700	63
512	20231006	102400	212342800	25750	25750	25750	25750	3
513	20231006	102300	212265550	25700	25700	25700	25700	73
514	20231006	102200	210389450	25650	25700	25700	25650	284
515	20231006	102100	203097200	25650	25750	25750	25650	272
516	20231006	102000	196107350	25750	25750	25750	25750	1
517	20231006	101900	196081600	25750	25750	25750	25750	3
518	20231006	101800	196004350	25750	25750	25750	25750	4
519	20231006	101700	195901350	25750	25750	25750	25750	5
520	20231006	101600	195772600	25750	25750	25750	25750	10
521	20231006	101500	195515100	25750	25750	25750	25750	4
522	20231006	101400	195412100	25700	25750	25750	25700	30
523	20231006	101300	194640400	25750	25750	25750	25750	3
524	20231006	101200	194563150	25750	25750	25750	25750	0
525	20231006	101100	194563150	25750	25750	25750	25750	3
526	20231006	101000	194485900	25750	25700	25750	25700	245
527	20231006	100900	188189250	25750	25750	25750	25750	1
528	20231006	100800	188163500	25750	25750	25750	25750	3
529	20231006	100700	188086250	25750	25750	25750	25750	3
530	20231006	100600	188009000	25700	25750	25750	25700	108
531	20231006	100500	185228900	25750	25750	25800	25750	193
532	20231006	100400	180259000	25800	25800	25800	25800	7
533	20231006	100300	180078400	25750	25750	25750	25750	0
534	20231006	100200	180078400	25750	25800	25800	25750	8
535	20231006	100100	179872250	25750	25800	25800	25750	20
536	20231006	100000	179357050	25800	25800	25800	25800	0
537	20231006	095900	179357050	25800	25850	25850	25800	164
538	20231006	095800	175125700	25850	25850	25850	25850	187
539	20231006	095700	170291750	25850	25850	25850	25850	3
540	20231006	095600	170214200	25850	25800	25850	25800	9
541	20231006	095500	169981600	25800	25800	25800	25800	44
542	20231006	095400	168846400	25800	25800	25800	25800	8
543	20231006	095300	168640000	25750	25700	25800	25700	211
544	20231006	095200	163216450	25700	25650	25700	25650	59
545	20231006	095100	161700250	25700	25650	25700	25650	143
546	20231006	095000	158031900	25650	25600	25650	25600	447
547	20231006	094900	146588000	25550	25550	25550	25550	10
548	20231006	094800	146332500	25600	25600	25600	25600	3
549	20231006	094700	146255700	25600	25450	25600	25450	17
550	20231006	094600	145822900	25450	25450	25450	25450	20
551	20231006	094500	145313900	25450	25650	25650	25450	1350
552	20231006	094400	110868600	25700	25700	25700	25700	77
553	20231006	094300	108889700	25750	25750	25750	25750	1
554	20231006	094200	108863950	25750	25750	25750	25750	0
555	20231006	094100	108863950	25750	25750	25750	25750	0
556	20231006	094000	108863950	25750	25800	25800	25750	478
557	20231006	093900	96538300	25850	25850	25850	25850	115
558	20231006	093800	93565550	25900	25900	25900	25900	6
559	20231006	093700	93410150	25850	25850	25850	25850	19
560	20231006	093600	92919000	25850	25850	25850	25850	3
561	20231006	093500	92841450	25900	25900	25900	25900	6
562	20231006	093400	92686050	25900	25900	25900	25900	1
563	20231006	093300	92660150	25900	25900	25900	25900	5
564	20231006	093200	92530650	25900	25900	25900	25900	9
565	20231006	093100	92297550	25900	25900	25900	25900	3
566	20231006	093000	92219850	25850	25850	25850	25850	1
567	20231006	092900	92194000	25850	25900	25900	25850	21
568	20231006	092800	91650900	25900	25900	25900	25900	0
569	20231006	092700	91650900	25900	25900	25900	25900	4
570	20231006	092600	91547300	25900	25900	25900	25900	0
571	20231006	092500	91547300	25900	25900	25900	25900	9
572	20231006	092400	91314200	25900	25900	25900	25900	18
573	20231006	092300	90848000	25900	25900	25900	25900	2
574	20231006	092200	90796200	25900	25900	25900	25900	0
575	20231006	092100	90796200	25900	25900	25900	25900	6
576	20231006	092000	90640800	25850	25850	25850	25850	274
577	20231006	091900	83557900	25850	25850	25850	25850	4
578	20231006	091800	83454500	25800	25800	25800	25800	80
579	20231006	091700	81390500	25850	25900	25900	25850	17
580	20231006	091600	80951000	25900	25950	25950	25900	144
581	20231006	091500	77221200	25950	25950	25950	25950	4
582	20231006	091400	77117400	25950	25950	25950	25950	6
583	20231006	091300	76961700	25950	25950	25950	25950	5
584	20231006	091200	76831950	25950	25950	25950	25950	6
585	20231006	091100	76676250	25900	25900	25900	25900	128
586	20231006	091000	73361050	25900	25850	25900	25850	2
587	20231006	090900	73309300	25800	25850	25900	25800	102
588	20231006	090800	70672750	25850	25900	25900	25850	229
589	20231006	090700	64752900	25850	25850	25850	25850	857
590	20231006	090600	42599450	25850	25850	25850	25850	2
591	20231006	090500	42547750	25750	25900	25900	25750	64
592	20231006	090400	40896850	25900	25900	25900	25900	4
593	20231006	090300	40793250	25850	25800	25900	25800	90
594	20231006	090200	38467850	25800	25800	25800	25800	11
595	20231006	090100	38184050	25600	25650	25750	25600	1033
596	20231006	090000	11735900	25650	25400	25650	25400	461