KissMeData/009450/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	184900	1453390800	46400	46400	46400	46400	780
3	20231025	184800	1453390800	46400	46400	46400	46400	0
4	20231025	184700	1453390800	46400	46400	46400	46400	0
5	20231025	184600	1453390800	46400	46400	46400	46400	0
6	20231025	184500	1453390800	46400	46400	46400	46400	0
7	20231025	184400	1453390800	46400	46400	46400	46400	0
8	20231025	184300	1453390800	46400	46400	46400	46400	0
9	20231025	184200	1453390800	46400	46400	46400	46400	0
10	20231025	184100	1453390800	46400	46400	46400	46400	0
11	20231025	184000	1453390800	46400	46400	46400	46400	0
12	20231025	183900	1453390800	46400	46400	46400	46400	0
13	20231025	183800	1453390800	46400	46400	46400	46400	0
14	20231025	183700	1453390800	46400	46400	46400	46400	0
15	20231025	183600	1453390800	46400	46400	46400	46400	0
16	20231025	183500	1453390800	46400	46400	46400	46400	0
17	20231025	183400	1453390800	46400	46400	46400	46400	0
18	20231025	183300	1453390800	46400	46400	46400	46400	0
19	20231025	183200	1453390800	46400	46400	46400	46400	0
20	20231025	183100	1453390800	46400	46400	46400	46400	0
21	20231025	183000	1453390800	46400	46400	46400	46400	0
22	20231025	182900	1453390800	46400	46400	46400	46400	0
23	20231025	182800	1453390800	46400	46400	46400	46400	0
24	20231025	182700	1453390800	46400	46400	46400	46400	0
25	20231025	182600	1453390800	46400	46400	46400	46400	0
26	20231025	182500	1453390800	46400	46400	46400	46400	0
27	20231025	182400	1453390800	46400	46400	46400	46400	0
28	20231025	182300	1453390800	46400	46400	46400	46400	0
29	20231025	182200	1453390800	46400	46400	46400	46400	0
30	20231025	182100	1453390800	46400	46400	46400	46400	0
31	20231025	182000	1453390800	46400	46400	46400	46400	0
32	20231025	181900	1453390800	46400	46400	46400	46400	780
33	20231025	181800	1453390800	46400	46400	46400	46400	0
34	20231025	181700	1453390800	46400	46400	46400	46400	0
35	20231025	181600	1453390800	46400	46400	46400	46400	0
36	20231025	181500	1453390800	46400	46400	46400	46400	0
37	20231025	181400	1453390800	46400	46400	46400	46400	0
38	20231025	181300	1453390800	46400	46400	46400	46400	0
39	20231025	181200	1453390800	46400	46400	46400	46400	0
40	20231025	181100	1453390800	46400	46400	46400	46400	0
41	20231025	181000	1453390800	46400	46400	46400	46400	0
42	20231025	180900	1453390800	46400	46400	46400	46400	0
43	20231025	180800	1453390800	46400	46400	46400	46400	0
44	20231025	180700	1453390800	46400	46400	46400	46400	0
45	20231025	180600	1453390800	46400	46400	46400	46400	0
46	20231025	180500	1453390800	46400	46400	46400	46400	0
47	20231025	180400	1453390800	46400	46400	46400	46400	0
48	20231025	180300	1453390800	46400	46400	46400	46400	0
49	20231025	180200	1453390800	46400	46400	46400	46400	0
50	20231025	180100	1453390800	46400	46400	46400	46400	0
51	20231025	180000	1453390800	46400	46400	46400	46400	0
52	20231025	175900	1453390800	46400	46400	46400	46400	0
53	20231025	175800	1453390800	46400	46400	46400	46400	0
54	20231025	175700	1453390800	46400	46400	46400	46400	0
55	20231025	175600	1453390800	46400	46400	46400	46400	0
56	20231025	175500	1453390800	46400	46400	46400	46400	0
57	20231025	175400	1453390800	46400	46400	46400	46400	0
58	20231025	175300	1453390800	46400	46400	46400	46400	0
59	20231025	175200	1453390800	46400	46400	46400	46400	0
60	20231025	175100	1453390800	46400	46400	46400	46400	0
61	20231025	175000	1453390800	46400	46400	46400	46400	0
62	20231025	174900	1453390800	46400	46400	46400	46400	780
63	20231025	174800	1453390800	46400	46400	46400	46400	0
64	20231025	174700	1453390800	46400	46400	46400	46400	0
65	20231025	174600	1453390800	46400	46400	46400	46400	0
66	20231025	174500	1453390800	46400	46400	46400	46400	0
67	20231025	174400	1453390800	46400	46400	46400	46400	0
68	20231025	174300	1453390800	46400	46400	46400	46400	0
69	20231025	174200	1453390800	46400	46400	46400	46400	0
70	20231025	174100	1453390800	46400	46400	46400	46400	0
71	20231025	174000	1453390800	46400	46400	46400	46400	0
72	20231025	173900	1453390800	46400	46400	46400	46400	0
73	20231025	173800	1453390800	46400	46400	46400	46400	0
74	20231025	173700	1453390800	46400	46400	46400	46400	0
75	20231025	173600	1453390800	46400	46400	46400	46400	0
76	20231025	173500	1453390800	46400	46400	46400	46400	0
77	20231025	173400	1453390800	46400	46400	46400	46400	0
78	20231025	173300	1453390800	46400	46400	46400	46400	0
79	20231025	173200	1453390800	46400	46400	46400	46400	0
80	20231025	173100	1453390800	46400	46400	46400	46400	0
81	20231025	173000	1453390800	46400	46400	46400	46400	0
82	20231025	172900	1453390800	46400	46400	46400	46400	0
83	20231025	172800	1453390800	46400	46400	46400	46400	0
84	20231025	172700	1453390800	46400	46400	46400	46400	0
85	20231025	172600	1453390800	46400	46400	46400	46400	0
86	20231025	172500	1453390800	46400	46400	46400	46400	0
87	20231025	172400	1453390800	46400	46400	46400	46400	0
88	20231025	172300	1453390800	46400	46400	46400	46400	0
89	20231025	172200	1453390800	46400	46400	46400	46400	0
90	20231025	172100	1453390800	46400	46400	46400	46400	0
91	20231025	172000	1453390800	46400	46400	46400	46400	0
92	20231025	171900	1453390800	46400	46400	46400	46400	780
93	20231025	171800	1453390800	46400	46400	46400	46400	0
94	20231025	171700	1453390800	46400	46400	46400	46400	0
95	20231025	171600	1453390800	46400	46400	46400	46400	0
96	20231025	171500	1453390800	46400	46400	46400	46400	0
97	20231025	171400	1453390800	46400	46400	46400	46400	0
98	20231025	171300	1453390800	46400	46400	46400	46400	0
99	20231025	171200	1453390800	46400	46400	46400	46400	0
100	20231025	171100	1453390800	46400	46400	46400	46400	0
101	20231025	171000	1453390800	46400	46400	46400	46400	0
102	20231025	170900	1453390800	46400	46400	46400	46400	0
103	20231025	170800	1453390800	46400	46400	46400	46400	0
104	20231025	170700	1453390800	46400	46400	46400	46400	0
105	20231025	170600	1453390800	46400	46400	46400	46400	0
106	20231025	170500	1453390800	46400	46400	46400	46400	0
107	20231025	170400	1453390800	46400	46400	46400	46400	0
108	20231025	170300	1453390800	46400	46400	46400	46400	0
109	20231025	170200	1453390800	46400	46400	46400	46400	0
110	20231025	170100	1453390800	46400	46400	46400	46400	0
111	20231025	170000	1453390800	46400	46400	46400	46400	0
112	20231025	165900	1453390800	46400	46400	46400	46400	0
113	20231025	165800	1453390800	46400	46400	46400	46400	0
114	20231025	165700	1453390800	46400	46400	46400	46400	0
115	20231025	165600	1453390800	46400	46400	46400	46400	0
116	20231025	165500	1453390800	46400	46400	46400	46400	0
117	20231025	165400	1453390800	46400	46400	46400	46400	0
118	20231025	165300	1453390800	46400	46400	46400	46400	0
119	20231025	165200	1453390800	46400	46400	46400	46400	0
120	20231025	165100	1453390800	46400	46400	46400	46400	0
121	20231025	165000	1453390800	46400	46400	46400	46400	0
122	20231025	164900	1453390800	46400	46400	46400	46400	780
123	20231025	164800	1453390800	46400	46400	46400	46400	0
124	20231025	164700	1453390800	46400	46400	46400	46400	0
125	20231025	164600	1453390800	46400	46400	46400	46400	0
126	20231025	164500	1453390800	46400	46400	46400	46400	0
127	20231025	164400	1453390800	46400	46400	46400	46400	0
128	20231025	164300	1453390800	46400	46400	46400	46400	0
129	20231025	164200	1453390800	46400	46400	46400	46400	0
130	20231025	164100	1453390800	46400	46400	46400	46400	0
131	20231025	164000	1453390800	46400	46400	46400	46400	0
132	20231025	163900	1453390800	46400	46400	46400	46400	0
133	20231025	163800	1453390800	46400	46400	46400	46400	0
134	20231025	163700	1453390800	46400	46400	46400	46400	0
135	20231025	163600	1453390800	46400	46400	46400	46400	0
136	20231025	163500	1453390800	46400	46400	46400	46400	0
137	20231025	163400	1453390800	46400	46400	46400	46400	0
138	20231025	163300	1453390800	46400	46400	46400	46400	0
139	20231025	163200	1453390800	46400	46400	46400	46400	0
140	20231025	163100	1453390800	46400	46400	46400	46400	0
141	20231025	163000	1453390800	46400	46400	46400	46400	0
142	20231025	162900	1453390800	46400	46400	46400	46400	0
143	20231025	162800	1453390800	46400	46400	46400	46400	0
144	20231025	162700	1453390800	46400	46400	46400	46400	0
145	20231025	162600	1453390800	46400	46400	46400	46400	0
146	20231025	162500	1453390800	46400	46400	46400	46400	0
147	20231025	162400	1453390800	46400	46400	46400	46400	0
148	20231025	162300	1453390800	46400	46400	46400	46400	0
149	20231025	162200	1453390800	46400	46400	46400	46400	0
150	20231025	162100	1453390800	46400	46400	46400	46400	0
151	20231025	162000	1453390800	46400	46400	46400	46400	0
152	20231025	161900	1453390800	46400	46400	46400	46400	780
153	20231025	161800	1453390800	46400	46400	46400	46400	0
154	20231025	161700	1453390800	46400	46400	46400	46400	0
155	20231025	161600	1453390800	46400	46400	46400	46400	0
156	20231025	161500	1453390800	46400	46400	46400	46400	0
157	20231025	161400	1453390800	46400	46400	46400	46400	0
158	20231025	161300	1453390800	46400	46400	46400	46400	0
159	20231025	161200	1453390800	46400	46400	46400	46400	0
160	20231025	161100	1453390800	46400	46400	46400	46400	0
161	20231025	161000	1453390800	46400	46400	46400	46400	0
162	20231025	160900	1453390800	46400	46400	46400	46400	0
163	20231025	160800	1453390800	46400	46400	46400	46400	0
164	20231025	160700	1453390800	46400	46400	46400	46400	0
165	20231025	160600	1453390800	46400	46400	46400	46400	0
166	20231025	160500	1453390800	46400	46400	46400	46400	0
167	20231025	160400	1453390800	46400	46400	46400	46400	0
168	20231025	160300	1453390800	46400	46400	46400	46400	0
169	20231025	160200	1453390800	46400	46400	46400	46400	0
170	20231025	160100	1453390800	46400	46400	46400	46400	0
171	20231025	160000	1453390800	46400	46400	46400	46400	0
172	20231025	155900	1453390800	46400	46400	46400	46400	0
173	20231025	155800	1453390800	46400	46400	46400	46400	0
174	20231025	155700	1453390800	46400	46400	46400	46400	0
175	20231025	155600	1453390800	46400	46400	46400	46400	0
176	20231025	155500	1453390800	46400	46400	46400	46400	0
177	20231025	155400	1453390800	46400	46400	46400	46400	0
178	20231025	155300	1453390800	46400	46400	46400	46400	0
179	20231025	155200	1453390800	46400	46400	46400	46400	0
180	20231025	155100	1453390800	46400	46400	46400	46400	0
181	20231025	155000	1453390800	46400	46400	46400	46400	0
182	20231025	154900	1453390800	46400	46400	46400	46400	780
183	20231025	154800	1453390800	46400	46400	46400	46400	0
184	20231025	154700	1453390800	46400	46400	46400	46400	0
185	20231025	154600	1453390800	46400	46400	46400	46400	0
186	20231025	154500	1453390800	46400	46400	46400	46400	0
187	20231025	154400	1453390800	46400	46400	46400	46400	0
188	20231025	154300	1453390800	46400	46400	46400	46400	0
189	20231025	154200	1453390800	46400	46400	46400	46400	0
190	20231025	154100	1453390800	46400	46400	46400	46400	0
191	20231025	154000	1453390800	46400	46400	46400	46400	0
192	20231025	153900	1453390800	46400	46400	46400	46400	0
193	20231025	153800	1453390800	46400	46400	46400	46400	0
194	20231025	153700	1453390800	46400	46400	46400	46400	0
195	20231025	153600	1453390800	46400	46400	46400	46400	0
196	20231025	153500	1453390800	46400	46400	46400	46400	0
197	20231025	153400	1453390800	46400	46400	46400	46400	0
198	20231025	153300	1453390800	46400	46400	46400	46400	0
199	20231025	153200	1453390800	46400	46400	46400	46400	0
200	20231025	153100	1453390800	46400	46400	46400	46400	0
201	20231025	153000	1453390800	46400	46400	46400	46400	780
202	20231025	152900	1417198800	46400	46400	46400	46400	0
203	20231025	152800	1417198800	46400	46400	46400	46400	0
204	20231025	152700	1417198800	46400	46400	46400	46400	0
205	20231025	152600	1417198800	46400	46400	46400	46400	0
206	20231025	152500	1417198800	46400	46400	46400	46400	0
207	20231025	152400	1417198800	46400	46400	46400	46400	0
208	20231025	152300	1417198800	46400	46400	46400	46400	0
209	20231025	152200	1417198800	46400	46400	46400	46400	0
210	20231025	152100	1417198800	46400	46400	46400	46400	0
211	20231025	152000	1417198800	46400	46400	46400	46400	0
212	20231025	151900	1417198800	46400	46250	46400	46150	83
213	20231025	151800	1413364400	46300	46400	46400	46300	276
214	20231025	151700	1400567100	46400	46400	46400	46350	158
215	20231025	151600	1393236500	46400	46450	46450	46400	213
216	20231025	151500	1383344350	46450	46400	46450	46350	108
217	20231025	151400	1378333200	46400	46500	46500	46400	104
218	20231025	151300	1373507400	46400	46400	46500	46400	217
219	20231025	151200	1363428700	46450	46450	46450	46450	21
220	20231025	151100	1362453250	46450	46450	46450	46450	1
221	20231025	151000	1362406800	46450	46400	46450	46400	6
222	20231025	150900	1362128200	46450	46400	46450	46400	85
223	20231025	150800	1358184050	46400	46400	46400	46400	2
224	20231025	150700	1358091250	46350	46350	46400	46350	192
225	20231025	150600	1349191800	46350	46350	46350	46350	5
226	20231025	150500	1348960050	46350	46400	46400	46350	104
227	20231025	150400	1344134900	46400	46400	46450	46400	17
228	20231025	150300	1343345900	46450	46450	46500	46450	105
229	20231025	150200	1338468600	46400	46450	46450	46400	293
230	20231025	150100	1324866700	46400	46450	46450	46400	28
231	20231025	150000	1323567150	46400	46400	46400	46400	26
232	20231025	145900	1322360750	46450	46300	46450	46300	346
233	20231025	145800	1306310400	46350	46350	46350	46300	27
234	20231025	145700	1305059950	46300	46300	46300	46300	18
235	20231025	145600	1304226550	46350	46300	46350	46300	189
236	20231025	145500	1295467350	46300	46300	46300	46300	1
237	20231025	145400	1295421050	46350	46300	46350	46300	120
238	20231025	145300	1289864850	46250	46300	46300	46250	30
239	20231025	145200	1288476750	46350	46250	46350	46250	54
240	20231025	145100	1285979000	46250	46350	46350	46250	96
241	20231025	145000	1281531400	46350	46350	46350	46300	272
242	20231025	144900	1268937450	46300	46350	46350	46300	19
243	20231025	144800	1268057650	46300	46250	46300	46250	52
244	20231025	144700	1265651200	46300	46250	46300	46250	24
245	20231025	144600	1264540950	46300	46250	46300	46250	19
246	20231025	144500	1263662100	46300	46250	46300	46250	37
247	20231025	144400	1261950800	46300	46250	46300	46200	13
248	20231025	144300	1261349650	46300	46200	46300	46200	131
249	20231025	144200	1255296950	46200	46200	46200	46200	3
250	20231025	144100	1255158350	46200	46200	46250	46200	212
251	20231025	144000	1245363800	46200	46150	46200	46150	15
252	20231025	143900	1244671400	46200	46150	46200	46150	27
253	20231025	143800	1243425000	46200	46150	46200	46150	18
254	20231025	143700	1242594200	46150	46200	46200	46150	27
255	20231025	143600	1241347850	46150	46200	46250	46150	49
256	20231025	143500	1239084400	46200	46200	46200	46150	22
257	20231025	143400	1238068900	46150	46150	46150	46150	7
258	20231025	143300	1237745850	46200	46200	46250	46200	161
259	20231025	143200	1230307550	46200	46200	46200	46200	12
260	20231025	143100	1229753150	46250	46400	46450	46250	632
261	20231025	143000	1200465200	46450	46450	46450	46400	318
262	20231025	142900	1185694900	46400	46450	46450	46400	24
263	20231025	142800	1184580950	46450	46450	46450	46450	17
264	20231025	142700	1183791300	46400	46450	46450	46400	18
265	20231025	142600	1182955950	46400	46400	46400	46400	0
266	20231025	142500	1182955950	46400	46400	46450	46400	52
267	20231025	142400	1180542850	46450	46450	46450	46450	0
268	20231025	142300	1180542850	46450	46400	46450	46400	32
269	20231025	142200	1179057900	46400	46400	46400	46400	8
270	20231025	142100	1178686700	46400	46350	46450	46350	34
271	20231025	142000	1177109500	46450	46450	46450	46400	24
272	20231025	141900	1175995150	46400	46400	46400	46350	111
273	20231025	141800	1170845100	46400	46400	46400	46400	80
274	20231025	141700	1167133100	46400	46400	46400	46350	62
275	20231025	141600	1164256850	46400	46400	46400	46400	0
276	20231025	141500	1164256850	46400	46400	46400	46350	22
277	20231025	141400	1163236650	46400	46400	46400	46400	0
278	20231025	141300	1163236650	46400	46350	46400	46350	46
279	20231025	141200	1161102800	46400	46400	46400	46350	17
280	20231025	141100	1160314600	46400	46400	46400	46400	0
281	20231025	141000	1160314600	46400	46400	46400	46350	61
282	20231025	140900	1157484750	46400	46350	46400	46350	52
283	20231025	140800	1155072350	46350	46400	46400	46350	9
284	20231025	140700	1154655000	46300	46400	46400	46300	435
285	20231025	140600	1134514050	46350	46350	46350	46350	7
286	20231025	140500	1134189600	46300	46300	46300	46300	0
287	20231025	140400	1134189600	46300	46300	46300	46300	34
288	20231025	140300	1132615400	46250	46300	46300	46250	7
289	20231025	140200	1132291600	46200	46200	46250	46200	99
290	20231025	140100	1127713350	46150	46150	46150	46150	125
291	20231025	140000	1121944600	46150	46100	46150	46100	38
292	20231025	135900	1120192600	46100	46100	46100	46100	111
293	20231025	135800	1115075500	46100	46100	46150	46100	56
294	20231025	135700	1112493750	46100	46100	46100	46100	50
295	20231025	135600	1110188750	46100	46100	46150	46100	71
296	20231025	135500	1106915550	46100	46100	46150	46100	48
297	20231025	135400	1104702700	46150	46250	46250	46150	617
298	20231025	135300	1076182800	46250	46250	46250	46250	125
299	20231025	135200	1070401550	46250	46300	46300	46250	55
300	20231025	135100	1067857050	46350	46400	46400	46350	181
301	20231025	135000	1059458700	46450	46400	46450	46400	49
302	20231025	134900	1057184950	46450	46450	46450	46450	0
303	20231025	134800	1057184950	46450	46400	46450	46400	144
304	20231025	134700	1050503250	46400	46450	46450	46400	45
305	20231025	134600	1048415100	46450	46450	46450	46450	3
306	20231025	134500	1048275750	46400	46450	46450	46400	19
307	20231025	134400	1047394000	46450	46450	46450	46450	0
308	20231025	134300	1047394000	46450	46450	46450	46450	13
309	20231025	134200	1046790150	46400	46450	46450	46400	42
310	20231025	134100	1044840300	46450	46450	46450	46450	22
311	20231025	134000	1043818400	46400	46450	46450	46400	17
312	20231025	133900	1043029350	46450	46450	46450	46450	77
313	20231025	133800	1039452700	46450	46450	46450	46450	75
314	20231025	133700	1035968950	46500	46500	46500	46500	41
315	20231025	133600	1034062450	46500	46500	46500	46500	4
316	20231025	133500	1033876450	46500	46450	46500	46450	270
317	20231025	133400	1021329700	46400	46400	46400	46400	14
318	20231025	133300	1020680100	46450	46450	46450	46450	3
319	20231025	133200	1020540750	46450	46400	46450	46400	20
320	20231025	133100	1019612550	46450	46400	46450	46400	4
321	20231025	133000	1019426800	46400	46400	46400	46400	31
322	20231025	132900	1017988400	46400	46300	46400	46300	248
323	20231025	132800	1006499600	46300	46300	46300	46300	48
324	20231025	132700	1004277200	46200	46200	46200	46200	3
325	20231025	132600	1004138600	46250	46200	46250	46200	148
326	20231025	132500	997298250	46100	46100	46150	46100	71
327	20231025	132400	994025050	46100	46100	46100	46100	6
328	20231025	132300	993748450	46100	46050	46100	46050	15
329	20231025	132200	993057650	46100	46100	46100	46100	7
330	20231025	132100	992734950	46100	46100	46100	46100	3
331	20231025	132000	992596650	46100	46100	46100	46050	19
332	20231025	131900	991721450	46050	46050	46050	46050	4
333	20231025	131800	991537250	46050	46100	46100	46050	15
334	20231025	131700	990846350	46100	46100	46100	46100	3
335	20231025	131600	990708050	46050	46100	46100	46050	17
336	20231025	131500	989924900	46100	46050	46100	46050	13
337	20231025	131400	989326100	46100	46100	46100	46100	3
338	20231025	131300	989187800	46050	46100	46100	46050	12
339	20231025	131200	988635150	46100	46100	46100	46100	2
340	20231025	131100	988542950	46050	46050	46050	46050	11
341	20231025	131000	988036400	46100	46050	46100	46050	8
342	20231025	130900	987667850	46050	46100	46100	46050	12
343	20231025	130800	987115200	46100	46100	46100	46100	49
344	20231025	130700	984856300	46150	46150	46150	46150	4
345	20231025	130600	984671700	46150	46150	46150	46150	1
346	20231025	130500	984625550	46100	46100	46100	46100	32
347	20231025	130400	983150350	46050	45950	46050	45950	265
348	20231025	130300	970966500	45950	45950	45950	45950	0
349	20231025	130200	970966500	45950	45950	45950	45900	20
350	20231025	130100	970047900	45900	45950	45950	45900	6
351	20231025	130000	969772450	45850	45800	45900	45800	496
352	20231025	125900	947030900	45850	45850	45850	45850	104
353	20231025	125800	942262500	45850	45800	45850	45800	21
354	20231025	125700	941300650	45800	45800	45850	45800	57
355	20231025	125600	938689900	45850	45850	45850	45850	1
356	20231025	125500	938644050	45850	45850	45900	45850	73
357	20231025	125400	935296850	45850	45850	45850	45850	44
358	20231025	125300	933279450	45850	45900	45900	45850	10
359	20231025	125200	932820800	45850	45850	45850	45850	68
360	20231025	125100	929703000	45850	45850	45900	45850	37
361	20231025	125000	928006450	45850	45850	45850	45850	78
362	20231025	124900	924430150	45900	45850	45900	45850	25
363	20231025	124800	923283600	45850	45900	45900	45850	28
364	20231025	124700	921999150	45850	45900	45900	45850	33
365	20231025	124600	920485900	45850	45850	45850	45850	4
366	20231025	124500	920302500	45850	45850	45900	45850	47
367	20231025	124400	918147400	45850	45850	45850	45850	15
368	20231025	124300	917459650	45900	45850	45900	45850	133
369	20231025	124200	911356700	45850	45900	45900	45850	24
370	20231025	124100	910255800	45900	45850	45900	45850	19
371	20231025	124000	909384500	45850	45850	45850	45850	48
372	20231025	123900	907183700	45850	45900	45900	45850	33
373	20231025	123800	905669450	45850	45900	45900	45850	31
374	20231025	123700	904248000	45850	45850	45850	45850	62
375	20231025	123600	901405300	45900	45850	45900	45850	23
376	20231025	123500	900350350	45850	45850	45850	45850	23
377	20231025	123400	899295800	45850	45900	45900	45850	37
378	20231025	123300	897599200	45850	45850	45850	45850	29
379	20231025	123200	896269550	45850	45850	45900	45850	45
380	20231025	123100	894205500	45850	45900	45900	45850	19
381	20231025	123000	893334150	45850	45900	45900	45850	30
382	20231025	122900	891958550	45850	45850	45850	45850	26
383	20231025	122800	890766450	45850	45850	45900	45850	32
384	20231025	122700	889299100	45850	45850	45900	45850	43
385	20231025	122600	887327450	45900	45850	45900	45850	20
386	20231025	122500	886410200	45850	45900	45900	45850	15
387	20231025	122400	885722400	45850	45850	45900	45850	79
388	20231025	122300	882099900	45850	45850	45850	45850	29
389	20231025	122200	880770250	45900	45900	45900	45900	2
390	20231025	122100	880678450	45850	45850	45850	45850	45
391	20231025	122000	878615200	45850	45850	45900	45850	43
392	20231025	121900	876642950	45850	45850	45850	45850	14
393	20231025	121800	876001050	45900	45850	45900	45850	67
394	20231025	121700	872928950	45850	45850	45850	45850	15
395	20231025	121600	872241200	45900	45850	45900	45850	37
396	20231025	121500	870544600	45850	45850	45850	45850	26
397	20231025	121400	869352500	45900	45850	45900	45850	16
398	20231025	121300	868618800	45850	45900	45900	45850	80
399	20231025	121200	864950650	45850	45850	45850	45850	7
400	20231025	121100	864629700	45900	45950	45950	45900	15
401	20231025	121000	863941050	45900	45900	45900	45900	84
402	20231025	120900	860085450	45900	45900	45950	45900	24
403	20231025	120800	858983750	45900	45900	45950	45900	102
404	20231025	120700	854300950	45900	45950	46000	45900	27
405	20231025	120600	853061400	45900	45950	45950	45900	375
406	20231025	120500	835842850	45950	45950	46000	45950	32
407	20231025	120400	834372300	45950	45950	45950	45950	93
408	20231025	120300	830098950	45950	45950	46000	45950	127
409	20231025	120200	824263150	45900	45900	45900	45900	44
410	20231025	120100	822243550	45900	45950	45950	45900	33
411	20231025	120000	820728150	45950	46000	46000	45900	33
412	20231025	115900	819211400	45950	46000	46050	45950	671
413	20231025	115800	788353700	46000	46000	46000	46000	14
414	20231025	115700	787709700	46000	46000	46050	46000	49
415	20231025	115600	785455350	46000	46000	46050	46000	106
416	20231025	115500	780577700	46050	46000	46050	46000	52
417	20231025	115400	778183900	46000	46050	46050	46000	34
418	20231025	115300	776619850	46050	46050	46050	46050	98
419	20231025	115200	772106950	46050	46050	46100	46050	52
420	20231025	115100	769712150	46100	46050	46100	46050	23
421	20231025	115000	768652850	46050	46100	46100	46050	60
422	20231025	114900	765889650	46050	46050	46050	46050	40
423	20231025	114800	764047650	46050	46050	46050	46000	128
424	20231025	114700	758155200	46000	46000	46050	46000	60
425	20231025	114600	755394950	46050	46050	46100	46050	4
426	20231025	114500	755210650	46050	46050	46050	46050	88
427	20231025	114400	751158250	46050	46100	46100	46050	37
428	20231025	114300	749453800	46050	46100	46100	46050	128
429	20231025	114200	743554300	46100	46050	46100	46050	79
430	20231025	114100	739916000	46100	46050	46100	46050	136
431	20231025	114000	733652900	46000	46000	46050	46000	59
432	20231025	113900	730938800	46000	46000	46000	46000	43
433	20231025	113800	728960800	46100	46050	46100	46000	720
434	20231025	113700	695840050	46000	46000	46000	46000	20
435	20231025	113600	694920050	46000	46100	46100	46000	190
436	20231025	113500	686171400	46050	46050	46050	46050	36
437	20231025	113400	684513600	46100	46050	46100	46050	28
438	20231025	113300	683224050	46050	46050	46100	46050	78
439	20231025	113200	679630750	46100	46050	46100	46050	43
440	20231025	113100	677650500	46050	46050	46050	46050	46
441	20231025	113000	675532200	46100	46100	46100	46050	28
442	20231025	112900	674242450	46100	46150	46150	46100	66
443	20231025	112800	671199650	46150	46100	46150	46100	27
444	20231025	112700	669954700	46100	46150	46150	46100	39
445	20231025	112600	668156650	46100	46100	46100	46100	56
446	20231025	112500	665575050	46150	46150	46150	46100	60
447	20231025	112400	662808900	46100	46050	46100	46050	210
448	20231025	112300	653133700	46050	46100	46100	46050	62
449	20231025	112200	650277150	46100	46050	46100	46050	48
450	20231025	112100	648066700	46050	46050	46100	46050	45
451	20231025	112000	645994300	46050	46050	46050	46050	20
452	20231025	111900	645073300	46100	46050	46100	46050	250
453	20231025	111800	633560400	46050	46050	46050	46050	204
454	20231025	111700	624166200	46050	46100	46100	46050	14
455	20231025	111600	623521350	46050	46050	46100	46050	79
456	20231025	111500	619883350	46050	46050	46100	46050	71
457	20231025	111400	616613650	46050	46050	46050	46050	15
458	20231025	111300	615922900	46050	46050	46100	46050	120
459	20231025	111200	610396750	46100	46050	46100	46050	42
460	20231025	111100	608462600	46100	46050	46100	46050	35
461	20231025	111000	606850750	46050	46000	46050	46000	280
462	20231025	110900	593957750	46000	46100	46100	46000	54
463	20231025	110800	591471800	46100	46050	46100	46050	75
464	20231025	110700	588017850	46100	46100	46100	46050	62
465	20231025	110600	585162350	46100	46100	46100	46100	45
466	20231025	110500	583087850	46150	46100	46150	46100	65
467	20231025	110400	580091200	46100	46100	46100	46100	219
468	20231025	110300	569995300	46150	46100	46150	46100	23
469	20231025	110200	568934900	46100	46150	46150	46100	36
470	20231025	110100	567275100	46100	46050	46100	46050	276
471	20231025	110000	554558150	46100	46100	46100	46100	6
472	20231025	105900	554281550	46050	46050	46050	46050	88
473	20231025	105800	550229150	46050	46100	46100	46050	36
474	20231025	105700	548571200	46050	46050	46050	46050	43
475	20231025	105600	546591050	46000	46050	46050	46000	526
476	20231025	105500	522369300	46050	46050	46050	46050	36
477	20231025	105400	520711500	46050	46100	46100	46050	118
478	20231025	105300	515275300	46100	46150	46150	46100	25
479	20231025	105200	514122750	46100	46200	46200	46100	43
480	20231025	105100	512139900	46100	46100	46100	46050	171
481	20231025	105000	504257550	46050	46050	46100	46050	68
482	20231025	104900	501126000	46100	46100	46100	46100	1
483	20231025	104800	501079900	46050	46100	46100	46050	88
484	20231025	104700	497027200	46050	46050	46050	46050	47
485	20231025	104600	494862850	46100	46100	46100	46100	3
486	20231025	104500	494724550	46100	46050	46100	46050	23
487	20231025	104400	493665200	46100	46100	46100	46050	84
488	20231025	104300	489794950	46100	46050	46100	46050	30
489	20231025	104200	488412700	46100	46100	46100	46050	38
490	20231025	104100	486662650	46100	46050	46100	46050	18
491	20231025	104000	485833600	46100	46050	46100	46050	52
492	20231025	103900	483438550	46100	46100	46100	46100	7
493	20231025	103800	483115850	46100	46050	46100	46050	68
494	20231025	103700	479983400	46050	46100	46100	46050	38
495	20231025	103600	478233350	46050	46050	46050	46050	6
496	20231025	103500	477957050	46050	46100	46100	46050	19
497	20231025	103400	477081900	46150	46150	46200	46150	44
498	20231025	103300	475050850	46100	46150	46150	46100	57
499	20231025	103200	472422750	46100	46100	46100	46100	161
500	20231025	103100	465000650	46050	46100	46100	46050	18
501	20231025	103000	464171600	46050	46050	46100	46050	44
502	20231025	102900	462145350	46100	46100	46100	46100	12
503	20231025	102800	461592150	46050	46050	46050	46050	25
504	20231025	102700	460440900	46100	46100	46100	46050	640
505	20231025	102600	430956000	46100	46150	46150	46100	109
506	20231025	102500	425926600	46200	46200	46200	46150	11
507	20231025	102400	425418750	46150	46200	46200	46150	54
508	20231025	102300	422924650	46200	46250	46250	46200	35
509	20231025	102200	421307000	46250	46200	46250	46200	8
510	20231025	102100	420937300	46200	46200	46250	46200	60
511	20231025	102000	418165150	46200	46250	46250	46200	21
512	20231025	101900	417194900	46250	46200	46250	46200	27
513	20231025	101800	415947150	46250	46200	46250	46150	244
514	20231025	101700	404675050	46200	46150	46200	46150	68
515	20231025	101600	401536700	46150	46200	46200	46150	49
516	20231025	101500	399275200	46200	46150	46200	46150	104
517	20231025	101400	394475400	46150	46200	46200	46150	28
518	20231025	101300	393183000	46150	46200	46200	46150	29
519	20231025	101200	391844450	46150	46200	46200	46150	44
520	20231025	101100	389813200	46150	46150	46150	46150	29
521	20231025	101000	388474850	46150	46150	46200	46150	40
522	20231025	100900	386628700	46100	46100	46100	46100	95
523	20231025	100800	382249200	46100	46150	46150	46100	20
524	20231025	100700	381327000	46150	46100	46150	46050	377
525	20231025	100600	363938600	46100	46100	46150	46100	257
526	20231025	100500	352090800	46150	46150	46150	46100	14
527	20231025	100400	351445100	46150	46150	46200	46150	324
528	20231025	100300	336492300	46150	46200	46200	46150	32
529	20231025	100200	335015050	46200	46200	46200	46150	52
530	20231025	100100	332613000	46150	46100	46150	46100	40
531	20231025	100000	330768550	46150	46100	46150	46100	27
532	20231025	095900	329523650	46100	46150	46150	46100	310
533	20231025	095800	315230250	46150	46200	46200	46150	15
534	20231025	095700	314537900	46150	46200	46200	46150	65
535	20231025	095600	311536350	46250	46250	46250	46200	70
536	20231025	095500	308301900	46200	46200	46200	46200	57
537	20231025	095400	305668500	46250	46250	46250	46200	23
538	20231025	095300	304605250	46250	46250	46250	46200	20
539	20231025	095200	303680800	46250	46300	46350	46250	60
540	20231025	095100	300903950	46300	46350	46350	46300	31
541	20231025	095000	299468550	46350	46350	46350	46350	128
542	20231025	094900	293535750	46400	46400	46400	46400	1
543	20231025	094800	293489350	46450	46350	46450	46350	158
544	20231025	094700	286157150	46350	46250	46350	46250	150
545	20231025	094600	279212550	46200	46150	46200	46100	90
546	20231025	094500	275057250	46100	46100	46150	46100	47
547	20231025	094400	272890400	46100	46150	46150	46100	28
548	20231025	094300	271598950	46100	46150	46150	46100	48
549	20231025	094200	269385950	46150	46150	46150	46100	106
550	20231025	094100	264498350	46150	46300	46300	46150	579
551	20231025	094000	237743600	46250	46250	46250	46250	103
552	20231025	093900	232979850	46300	46350	46350	46300	498
553	20231025	093800	209903550	46400	46400	46400	46400	61
554	20231025	093700	207073150	46400	46400	46450	46350	357
555	20231025	093600	190509050	46450	46450	46450	46450	162
556	20231025	093500	182984150	46500	46500	46500	46450	52
557	20231025	093400	180567900	46500	46550	46550	46500	11
558	20231025	093300	180056300	46550	46500	46550	46500	35
559	20231025	093200	178428450	46500	46600	46600	46500	68
560	20231025	093100	175264650	46600	46550	46600	46550	24
561	20231025	093000	174147300	46550	46600	46600	46550	16
562	20231025	092900	173402300	46600	46850	46850	46550	95
563	20231025	092800	168963900	46900	47050	47050	46900	288
564	20231025	092700	155441100	47050	46950	47050	46900	161
565	20231025	092600	147873800	46950	46850	46950	46850	19
566	20231025	092500	146983050	46900	46800	46900	46800	5
567	20231025	092400	146748950	46900	46700	46900	46700	212
568	20231025	092300	136834600	46750	46700	46750	46700	8
569	20231025	092200	136460950	46600	46550	46700	46550	51
570	20231025	092100	134083750	46500	46450	46500	46450	153
571	20231025	092000	126970150	46450	46450	46450	46450	80
572	20231025	091900	123254150	46450	46450	46450	46400	79
573	20231025	091800	119585050	46400	46450	46450	46400	32
574	20231025	091700	118099500	46450	46400	46450	46400	21
575	20231025	091600	117124950	46400	46450	46450	46400	378
576	20231025	091500	99584900	46400	46450	46450	46400	50
577	20231025	091400	97264300	46450	46500	46500	46450	379
578	20231025	091300	79641500	46550	46650	46650	46550	200
579	20231025	091200	70315650	46700	46800	46800	46700	78
580	20231025	091100	66672650	46800	46750	46850	46750	240
581	20231025	091000	55451100	46850	46950	46950	46750	56
582	20231025	090900	52827350	46950	46750	46950	46750	6
583	20231025	090800	52546650	46950	46750	46950	46750	3
584	20231025	090700	52406200	46650	46650	46650	46650	0
585	20231025	090600	52406200	46650	46650	46650	46650	0
586	20231025	090500	52406200	46650	46600	46650	46600	7
587	20231025	090400	52079750	46550	46850	46850	46550	854
588	20231025	090300	12276100	47000	47000	47000	47000	1
589	20231025	090200	12229100	47050	47050	47050	47050	2
590	20231025	090100	12135000	47000	47000	47000	47000	0
591	20231025	090000	12135000	47000	47100	47100	46950	258