KissMeData/114840/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	195900	863246600	24750	24750	24750	24750	988
3	20231027	195800	863246600	24750	24750	24750	24750	0
4	20231027	195700	863246600	24750	24750	24750	24750	0
5	20231027	195600	863246600	24750	24750	24750	24750	0
6	20231027	195500	863246600	24750	24750	24750	24750	0
7	20231027	195400	863246600	24750	24750	24750	24750	0
8	20231027	195300	863246600	24750	24750	24750	24750	0
9	20231027	195200	863246600	24750	24750	24750	24750	0
10	20231027	195100	863246600	24750	24750	24750	24750	0
11	20231027	195000	863246600	24750	24750	24750	24750	0
12	20231027	194900	863246600	24750	24750	24750	24750	0
13	20231027	194800	863246600	24750	24750	24750	24750	0
14	20231027	194700	863246600	24750	24750	24750	24750	0
15	20231027	194600	863246600	24750	24750	24750	24750	0
16	20231027	194500	863246600	24750	24750	24750	24750	0
17	20231027	194400	863246600	24750	24750	24750	24750	0
18	20231027	194300	863246600	24750	24750	24750	24750	0
19	20231027	194200	863246600	24750	24750	24750	24750	0
20	20231027	194100	863246600	24750	24750	24750	24750	0
21	20231027	194000	863246600	24750	24750	24750	24750	0
22	20231027	193900	863246600	24750	24750	24750	24750	0
23	20231027	193800	863246600	24750	24750	24750	24750	0
24	20231027	193700	863246600	24750	24750	24750	24750	0
25	20231027	193600	863246600	24750	24750	24750	24750	0
26	20231027	193500	863246600	24750	24750	24750	24750	0
27	20231027	193400	863246600	24750	24750	24750	24750	0
28	20231027	193300	863246600	24750	24750	24750	24750	0
29	20231027	193200	863246600	24750	24750	24750	24750	0
30	20231027	193100	863246600	24750	24750	24750	24750	0
31	20231027	193000	863246600	24750	24750	24750	24750	0
32	20231027	192900	863246600	24750	24750	24750	24750	988
33	20231027	192800	863246600	24750	24750	24750	24750	0
34	20231027	192700	863246600	24750	24750	24750	24750	0
35	20231027	192600	863246600	24750	24750	24750	24750	0
36	20231027	192500	863246600	24750	24750	24750	24750	0
37	20231027	192400	863246600	24750	24750	24750	24750	0
38	20231027	192300	863246600	24750	24750	24750	24750	0
39	20231027	192200	863246600	24750	24750	24750	24750	0
40	20231027	192100	863246600	24750	24750	24750	24750	0
41	20231027	192000	863246600	24750	24750	24750	24750	0
42	20231027	191900	863246600	24750	24750	24750	24750	0
43	20231027	191800	863246600	24750	24750	24750	24750	0
44	20231027	191700	863246600	24750	24750	24750	24750	0
45	20231027	191600	863246600	24750	24750	24750	24750	0
46	20231027	191500	863246600	24750	24750	24750	24750	0
47	20231027	191400	863246600	24750	24750	24750	24750	0
48	20231027	191300	863246600	24750	24750	24750	24750	0
49	20231027	191200	863246600	24750	24750	24750	24750	0
50	20231027	191100	863246600	24750	24750	24750	24750	0
51	20231027	191000	863246600	24750	24750	24750	24750	0
52	20231027	190900	863246600	24750	24750	24750	24750	0
53	20231027	190800	863246600	24750	24750	24750	24750	0
54	20231027	190700	863246600	24750	24750	24750	24750	0
55	20231027	190600	863246600	24750	24750	24750	24750	0
56	20231027	190500	863246600	24750	24750	24750	24750	0
57	20231027	190400	863246600	24750	24750	24750	24750	0
58	20231027	190300	863246600	24750	24750	24750	24750	0
59	20231027	190200	863246600	24750	24750	24750	24750	0
60	20231027	190100	863246600	24750	24750	24750	24750	0
61	20231027	190000	863246600	24750	24750	24750	24750	0
62	20231027	185900	863246600	24750	24750	24750	24750	988
63	20231027	185800	863246600	24750	24750	24750	24750	0
64	20231027	185700	863246600	24750	24750	24750	24750	0
65	20231027	185600	863246600	24750	24750	24750	24750	0
66	20231027	185500	863246600	24750	24750	24750	24750	0
67	20231027	185400	863246600	24750	24750	24750	24750	0
68	20231027	185300	863246600	24750	24750	24750	24750	0
69	20231027	185200	863246600	24750	24750	24750	24750	0
70	20231027	185100	863246600	24750	24750	24750	24750	0
71	20231027	185000	863246600	24750	24750	24750	24750	0
72	20231027	184900	863246600	24750	24750	24750	24750	0
73	20231027	184800	863246600	24750	24750	24750	24750	0
74	20231027	184700	863246600	24750	24750	24750	24750	0
75	20231027	184600	863246600	24750	24750	24750	24750	0
76	20231027	184500	863246600	24750	24750	24750	24750	0
77	20231027	184400	863246600	24750	24750	24750	24750	0
78	20231027	184300	863246600	24750	24750	24750	24750	0
79	20231027	184200	863246600	24750	24750	24750	24750	0
80	20231027	184100	863246600	24750	24750	24750	24750	0
81	20231027	184000	863246600	24750	24750	24750	24750	0
82	20231027	183900	863246600	24750	24750	24750	24750	0
83	20231027	183800	863246600	24750	24750	24750	24750	0
84	20231027	183700	863246600	24750	24750	24750	24750	0
85	20231027	183600	863246600	24750	24750	24750	24750	0
86	20231027	183500	863246600	24750	24750	24750	24750	0
87	20231027	183400	863246600	24750	24750	24750	24750	0
88	20231027	183300	863246600	24750	24750	24750	24750	0
89	20231027	183200	863246600	24750	24750	24750	24750	0
90	20231027	183100	863246600	24750	24750	24750	24750	0
91	20231027	183000	863246600	24750	24750	24750	24750	0
92	20231027	182900	863246600	24750	24750	24750	24750	988
93	20231027	182800	863246600	24750	24750	24750	24750	0
94	20231027	182700	863246600	24750	24750	24750	24750	0
95	20231027	182600	863246600	24750	24750	24750	24750	0
96	20231027	182500	863246600	24750	24750	24750	24750	0
97	20231027	182400	863246600	24750	24750	24750	24750	0
98	20231027	182300	863246600	24750	24750	24750	24750	0
99	20231027	182200	863246600	24750	24750	24750	24750	0
100	20231027	182100	863246600	24750	24750	24750	24750	0
101	20231027	182000	863246600	24750	24750	24750	24750	0
102	20231027	181900	863246600	24750	24750	24750	24750	0
103	20231027	181800	863246600	24750	24750	24750	24750	0
104	20231027	181700	863246600	24750	24750	24750	24750	0
105	20231027	181600	863246600	24750	24750	24750	24750	0
106	20231027	181500	863246600	24750	24750	24750	24750	0
107	20231027	181400	863246600	24750	24750	24750	24750	0
108	20231027	181300	863246600	24750	24750	24750	24750	0
109	20231027	181200	863246600	24750	24750	24750	24750	0
110	20231027	181100	863246600	24750	24750	24750	24750	0
111	20231027	181000	863246600	24750	24750	24750	24750	0
112	20231027	180900	863246600	24750	24750	24750	24750	0
113	20231027	180800	863246600	24750	24750	24750	24750	0
114	20231027	180700	863246600	24750	24750	24750	24750	0
115	20231027	180600	863246600	24750	24750	24750	24750	0
116	20231027	180500	863246600	24750	24750	24750	24750	0
117	20231027	180400	863246600	24750	24750	24750	24750	0
118	20231027	180300	863246600	24750	24750	24750	24750	0
119	20231027	180200	863246600	24750	24750	24750	24750	0
120	20231027	180100	863246600	24750	24750	24750	24750	0
121	20231027	180000	863246600	24750	24750	24750	24750	0
122	20231027	175900	863246600	24750	24750	24750	24750	988
123	20231027	175800	863246600	24750	24750	24750	24750	0
124	20231027	175700	863246600	24750	24750	24750	24750	0
125	20231027	175600	863246600	24750	24750	24750	24750	0
126	20231027	175500	863246600	24750	24750	24750	24750	0
127	20231027	175400	863246600	24750	24750	24750	24750	0
128	20231027	175300	863246600	24750	24750	24750	24750	0
129	20231027	175200	863246600	24750	24750	24750	24750	0
130	20231027	175100	863246600	24750	24750	24750	24750	0
131	20231027	175000	863246600	24750	24750	24750	24750	0
132	20231027	174900	863246600	24750	24750	24750	24750	0
133	20231027	174800	863246600	24750	24750	24750	24750	0
134	20231027	174700	863246600	24750	24750	24750	24750	0
135	20231027	174600	863246600	24750	24750	24750	24750	0
136	20231027	174500	863246600	24750	24750	24750	24750	0
137	20231027	174400	863246600	24750	24750	24750	24750	0
138	20231027	174300	863246600	24750	24750	24750	24750	0
139	20231027	174200	863246600	24750	24750	24750	24750	0
140	20231027	174100	863246600	24750	24750	24750	24750	0
141	20231027	174000	863246600	24750	24750	24750	24750	0
142	20231027	173900	863246600	24750	24750	24750	24750	0
143	20231027	173800	863246600	24750	24750	24750	24750	0
144	20231027	173700	863246600	24750	24750	24750	24750	0
145	20231027	173600	863246600	24750	24750	24750	24750	0
146	20231027	173500	863246600	24750	24750	24750	24750	0
147	20231027	173400	863246600	24750	24750	24750	24750	0
148	20231027	173300	863246600	24750	24750	24750	24750	0
149	20231027	173200	863246600	24750	24750	24750	24750	0
150	20231027	173100	863246600	24750	24750	24750	24750	0
151	20231027	173000	863246600	24750	24750	24750	24750	0
152	20231027	172900	863246600	24750	24750	24750	24750	988
153	20231027	172800	863246600	24750	24750	24750	24750	0
154	20231027	172700	863246600	24750	24750	24750	24750	0
155	20231027	172600	863246600	24750	24750	24750	24750	0
156	20231027	172500	863246600	24750	24750	24750	24750	0
157	20231027	172400	863246600	24750	24750	24750	24750	0
158	20231027	172300	863246600	24750	24750	24750	24750	0
159	20231027	172200	863246600	24750	24750	24750	24750	0
160	20231027	172100	863246600	24750	24750	24750	24750	0
161	20231027	172000	863246600	24750	24750	24750	24750	0
162	20231027	171900	863246600	24750	24750	24750	24750	0
163	20231027	171800	863246600	24750	24750	24750	24750	0
164	20231027	171700	863246600	24750	24750	24750	24750	0
165	20231027	171600	863246600	24750	24750	24750	24750	0
166	20231027	171500	863246600	24750	24750	24750	24750	0
167	20231027	171400	863246600	24750	24750	24750	24750	0
168	20231027	171300	863246600	24750	24750	24750	24750	0
169	20231027	171200	863246600	24750	24750	24750	24750	0
170	20231027	171100	863246600	24750	24750	24750	24750	0
171	20231027	171000	863246600	24750	24750	24750	24750	0
172	20231027	170900	863246600	24750	24750	24750	24750	0
173	20231027	170800	863246600	24750	24750	24750	24750	0
174	20231027	170700	863246600	24750	24750	24750	24750	0
175	20231027	170600	863246600	24750	24750	24750	24750	0
176	20231027	170500	863246600	24750	24750	24750	24750	0
177	20231027	170400	863246600	24750	24750	24750	24750	0
178	20231027	170300	863246600	24750	24750	24750	24750	0
179	20231027	170200	863246600	24750	24750	24750	24750	0
180	20231027	170100	863246600	24750	24750	24750	24750	0
181	20231027	170000	863246600	24750	24750	24750	24750	0
182	20231027	165900	863246600	24750	24750	24750	24750	988
183	20231027	165800	863246600	24750	24750	24750	24750	0
184	20231027	165700	863246600	24750	24750	24750	24750	0
185	20231027	165600	863246600	24750	24750	24750	24750	0
186	20231027	165500	863246600	24750	24750	24750	24750	0
187	20231027	165400	863246600	24750	24750	24750	24750	0
188	20231027	165300	863246600	24750	24750	24750	24750	0
189	20231027	165200	863246600	24750	24750	24750	24750	0
190	20231027	165100	863246600	24750	24750	24750	24750	0
191	20231027	165000	863246600	24750	24750	24750	24750	0
192	20231027	164900	863246600	24750	24750	24750	24750	0
193	20231027	164800	863246600	24750	24750	24750	24750	0
194	20231027	164700	863246600	24750	24750	24750	24750	0
195	20231027	164600	863246600	24750	24750	24750	24750	0
196	20231027	164500	863246600	24750	24750	24750	24750	0
197	20231027	164400	863246600	24750	24750	24750	24750	0
198	20231027	164300	863246600	24750	24750	24750	24750	0
199	20231027	164200	863246600	24750	24750	24750	24750	0
200	20231027	164100	863246600	24750	24750	24750	24750	0
201	20231027	164000	863246600	24750	24750	24750	24750	0
202	20231027	163900	863246600	24750	24750	24750	24750	0
203	20231027	163800	863246600	24750	24750	24750	24750	0
204	20231027	163700	863246600	24750	24750	24750	24750	0
205	20231027	163600	863246600	24750	24750	24750	24750	0
206	20231027	163500	863246600	24750	24750	24750	24750	0
207	20231027	163400	863246600	24750	24750	24750	24750	0
208	20231027	163300	863246600	24750	24750	24750	24750	0
209	20231027	163200	863246600	24750	24750	24750	24750	0
210	20231027	163100	863246600	24750	24750	24750	24750	0
211	20231027	163000	863246600	24750	24750	24750	24750	0
212	20231027	162900	863246600	24750	24750	24750	24750	988
213	20231027	162800	863246600	24750	24750	24750	24750	0
214	20231027	162700	863246600	24750	24750	24750	24750	0
215	20231027	162600	863246600	24750	24750	24750	24750	0
216	20231027	162500	863246600	24750	24750	24750	24750	0
217	20231027	162400	863246600	24750	24750	24750	24750	0
218	20231027	162300	863246600	24750	24750	24750	24750	0
219	20231027	162200	863246600	24750	24750	24750	24750	0
220	20231027	162100	863246600	24750	24750	24750	24750	0
221	20231027	162000	863246600	24750	24750	24750	24750	0
222	20231027	161900	863246600	24750	24750	24750	24750	0
223	20231027	161800	863246600	24750	24750	24750	24750	0
224	20231027	161700	863246600	24750	24750	24750	24750	0
225	20231027	161600	863246600	24750	24750	24750	24750	0
226	20231027	161500	863246600	24750	24750	24750	24750	0
227	20231027	161400	863246600	24750	24750	24750	24750	0
228	20231027	161300	863246600	24750	24750	24750	24750	0
229	20231027	161200	863246600	24750	24750	24750	24750	0
230	20231027	161100	863246600	24750	24750	24750	24750	0
231	20231027	161000	863246600	24750	24750	24750	24750	0
232	20231027	160900	863246600	24750	24750	24750	24750	0
233	20231027	160800	863246600	24750	24750	24750	24750	0
234	20231027	160700	863246600	24750	24750	24750	24750	0
235	20231027	160600	863246600	24750	24750	24750	24750	0
236	20231027	160500	863246600	24750	24750	24750	24750	0
237	20231027	160400	863246600	24750	24750	24750	24750	0
238	20231027	160300	863246600	24750	24750	24750	24750	0
239	20231027	160200	863246600	24750	24750	24750	24750	0
240	20231027	160100	863246600	24750	24750	24750	24750	0
241	20231027	160000	863246600	24750	24750	24750	24750	0
242	20231027	155900	863246600	24750	24750	24750	24750	988
243	20231027	155800	863246600	24750	24750	24750	24750	0
244	20231027	155700	863246600	24750	24750	24750	24750	0
245	20231027	155600	863246600	24750	24750	24750	24750	0
246	20231027	155500	863246600	24750	24750	24750	24750	0
247	20231027	155400	863246600	24750	24750	24750	24750	0
248	20231027	155300	863246600	24750	24750	24750	24750	0
249	20231027	155200	863246600	24750	24750	24750	24750	0
250	20231027	155100	863246600	24750	24750	24750	24750	0
251	20231027	155000	863246600	24750	24750	24750	24750	0
252	20231027	154900	863246600	24750	24750	24750	24750	0
253	20231027	154800	863246600	24750	24750	24750	24750	0
254	20231027	154700	863246600	24750	24750	24750	24750	0
255	20231027	154600	863246600	24750	24750	24750	24750	0
256	20231027	154500	863246600	24750	24750	24750	24750	0
257	20231027	154400	863246600	24750	24750	24750	24750	0
258	20231027	154300	863246600	24750	24750	24750	24750	0
259	20231027	154200	863246600	24750	24750	24750	24750	0
260	20231027	154100	863246600	24750	24750	24750	24750	0
261	20231027	154000	863246600	24750	24750	24750	24750	0
262	20231027	153900	863246600	24750	24750	24750	24750	0
263	20231027	153800	863246600	24750	24750	24750	24750	0
264	20231027	153700	863246600	24750	24750	24750	24750	0
265	20231027	153600	863246600	24750	24750	24750	24750	0
266	20231027	153500	863246600	24750	24750	24750	24750	0
267	20231027	153400	863246600	24750	24750	24750	24750	0
268	20231027	153300	863246600	24750	24750	24750	24750	0
269	20231027	153200	863246600	24750	24750	24750	24750	0
270	20231027	153100	863246600	24750	24750	24750	24750	0
271	20231027	153000	863246600	24750	24750	24750	24750	988
272	20231027	152900	838793600	24900	24900	24900	24900	0
273	20231027	152800	838793600	24900	24900	24900	24900	0
274	20231027	152700	838793600	24900	24900	24900	24900	0
275	20231027	152600	838793600	24900	24900	24900	24900	0
276	20231027	152500	838793600	24900	24900	24900	24900	0
277	20231027	152400	838793600	24900	24900	24900	24900	0
278	20231027	152300	838793600	24900	24900	24900	24900	0
279	20231027	152200	838793600	24900	24900	24900	24900	0
280	20231027	152100	838793600	24900	24900	24900	24900	0
281	20231027	152000	838793600	24900	24900	24900	24900	0
282	20231027	151900	838793600	24900	24900	24900	24900	26
283	20231027	151800	838146200	24850	24850	24900	24850	49
284	20231027	151700	836928000	24850	24850	24850	24800	74
285	20231027	151600	835089400	24850	24850	24850	24800	141
286	20231027	151500	831592050	24850	24900	24900	24850	20
287	20231027	151400	831094550	24900	24900	24900	24900	21
288	20231027	151300	830571650	24900	24900	24900	24900	21
289	20231027	151200	830048750	24900	24850	24900	24800	100
290	20231027	151100	827567600	24850	24950	24950	24850	1085
291	20231027	151000	800556550	24950	24900	24950	24900	37
292	20231027	150900	799633750	24900	24900	24900	24900	80
293	20231027	150800	797641750	24950	24950	24950	24950	50
294	20231027	150700	796394250	24950	24950	24950	24950	40
295	20231027	150600	795396250	24950	24950	24950	24900	25
296	20231027	150500	794772750	24950	24950	24950	24900	118
297	20231027	150400	791832550	24900	24900	24900	24900	0
298	20231027	150300	791832550	24900	24950	24950	24900	58
299	20231027	150200	790387350	24950	25000	25000	24950	38
300	20231027	150100	789439000	24950	25000	25000	24950	11
301	20231027	150000	789164250	24950	25000	25000	24950	47
302	20231027	145900	787990300	25000	25000	25000	25000	30
303	20231027	145800	787240300	24900	24900	24900	24900	89
304	20231027	145700	785024200	24900	24950	25000	24900	94
305	20231027	145600	782676700	24950	24950	24950	24950	20
306	20231027	145500	782177700	24950	24950	24950	24950	46
307	20231027	145400	781030000	24950	24950	25000	24950	64
308	20231027	145300	779430650	24950	24950	24950	24950	47
309	20231027	145200	778258000	24950	24900	24950	24900	20
310	20231027	145100	777759500	24900	24950	24950	24900	152
311	20231027	145000	773971350	24950	24950	24950	24950	37
312	20231027	144900	773048200	24950	24950	24950	24950	19
313	20231027	144800	772574150	24900	24900	24900	24850	89
314	20231027	144700	770358350	24950	24950	24950	24950	20
315	20231027	144600	769859350	24950	24950	24950	24950	37
316	20231027	144500	768936200	24950	24900	24950	24850	55
317	20231027	144400	767566150	24900	24950	24950	24900	62
318	20231027	144300	766021400	24950	24950	24950	24950	27
319	20231027	144200	765347750	24950	24900	24950	24900	71
320	20231027	144100	763576600	24900	24900	24900	24900	25
321	20231027	144000	762954100	24900	24950	24950	24900	126
322	20231027	143900	759813900	24950	24850	24950	24850	121
323	20231027	143800	756798800	24900	24900	24900	24900	11
324	20231027	143700	756524900	24900	24850	24900	24850	135
325	20231027	143600	753169800	24900	24900	24950	24900	174
326	20231027	143500	748834850	24900	24950	24950	24900	15
327	20231027	143400	748460850	24950	24950	24950	24950	18
328	20231027	143300	748011750	24950	25000	25050	24950	99
329	20231027	143200	745538750	24950	24950	25000	24950	10
330	20231027	143100	745289200	24950	24950	24950	24950	9
331	20231027	143000	745064650	24950	24950	24950	24900	124
332	20231027	142900	741974800	24900	24950	24950	24900	36
333	20231027	142800	741076900	24950	24950	24950	24950	12
334	20231027	142700	740777500	25000	24900	25000	24900	97
335	20231027	142600	738357500	24900	25000	25000	24900	96
336	20231027	142500	735966100	25000	25000	25000	25000	1
337	20231027	142400	735941100	25000	25000	25000	24950	90
338	20231027	142300	733692950	25000	25000	25000	25000	407
339	20231027	142200	723517950	25050	25050	25050	25050	23
340	20231027	142100	722941800	25100	25100	25100	25050	43
341	20231027	142000	721862650	25050	25050	25050	25000	27
342	20231027	141900	721186550	25100	25100	25100	25100	33
343	20231027	141800	720358250	25100	25050	25100	25050	48
344	20231027	141700	719155750	25050	25000	25050	25000	12
345	20231027	141600	718855450	25050	25050	25050	25050	25
346	20231027	141500	718229200	25050	25000	25050	25000	43
347	20231027	141400	717152800	24950	25000	25000	24950	14
348	20231027	141300	716803050	25000	25050	25050	25000	935
349	20231027	141200	693427800	25100	25050	25100	25000	252
350	20231027	141100	687122150	25000	25000	25000	25000	5
351	20231027	141000	686997150	25050	25050	25050	25050	9
352	20231027	140900	686771700	25050	25050	25050	25050	52
353	20231027	140800	685469100	25100	25050	25100	25050	40
354	20231027	140700	684466550	25050	25050	25050	25050	25
355	20231027	140600	683840300	25050	25050	25050	25050	21
356	20231027	140500	683314250	25050	25100	25100	25050	48
357	20231027	140400	682111550	25050	25100	25100	25050	31
358	20231027	140300	681333750	25100	25050	25100	25050	89
359	20231027	140200	679102700	25050	25050	25050	25050	21
360	20231027	140100	678576650	25050	25100	25100	25050	41
361	20231027	140000	677547800	25100	25100	25100	25000	169
362	20231027	135900	673318800	25100	25100	25100	25100	0
363	20231027	135800	673318800	25100	25250	25250	25050	52
364	20231027	135700	672010300	25150	25150	25150	25150	43
365	20231027	135600	670928850	25150	25150	25150	25150	14
366	20231027	135500	670576750	25100	25150	25150	25100	49
367	20231027	135400	669344650	25150	25200	25200	25150	28
368	20231027	135300	668639400	25150	25150	25200	25150	23
369	20231027	135200	668060500	25100	25100	25100	25050	103
370	20231027	135100	665478200	25100	25100	25100	25100	66
371	20231027	135000	663821600	25150	25150	25150	25150	9
372	20231027	134900	663595250	25150	25150	25150	25100	37
373	20231027	134800	662664950	25100	25100	25100	25100	82
374	20231027	134700	660606750	25150	25150	25150	25150	0
375	20231027	134600	660606750	25150	25150	25150	25100	31
376	20231027	134500	659827350	25150	25150	25150	25150	28
377	20231027	134400	659123150	25150	25200	25200	25150	45
378	20231027	134300	657990200	25300	25100	25300	25100	25
379	20231027	134200	657358700	25250	25100	25250	25100	33
380	20231027	134100	656527250	25100	25100	25100	25100	24
381	20231027	134000	655924850	25100	25150	25250	25100	114
382	20231027	133900	653056150	25250	25250	25250	25250	21
383	20231027	133800	652525900	25150	25150	25150	25150	34
384	20231027	133700	651670800	25150	25250	25250	25150	73
385	20231027	133600	649832650	25200	25250	25250	25200	19
386	20231027	133500	649353500	25250	25250	25250	25250	2
387	20231027	133400	649303000	25250	25100	25250	25100	43
388	20231027	133300	648220850	25050	25100	25100	25050	100
389	20231027	133200	645711100	25100	25100	25100	25100	13
390	20231027	133100	645384800	25100	25050	25100	25050	34
391	20231027	133000	644532150	25000	25050	25050	25000	67
392	20231027	132900	642854050	25100	25050	25100	25050	12
393	20231027	132800	642553150	25050	25050	25050	25050	62
394	20231027	132700	641000050	25000	25050	25050	25000	12
395	20231027	132600	640699700	25050	25100	25100	25050	15
396	20231027	132500	640323600	25050	25000	25050	25000	46
397	20231027	132400	639171950	24950	25000	25000	24950	19
398	20231027	132300	638697250	25000	25050	25050	25000	54
399	20231027	132200	637347200	25050	24950	25050	24950	38
400	20231027	132100	636397200	24900	24950	24950	24900	11
401	20231027	132000	636123000	24950	24900	24950	24900	19
402	20231027	131900	635649250	24950	25100	25100	24950	74
403	20231027	131800	633799800	25000	25000	25000	24950	185
404	20231027	131700	629182550	25000	25100	25100	25000	52
405	20231027	131600	627879950	25000	24950	25050	24950	104
406	20231027	131500	625282750	24950	25000	25000	24950	23
407	20231027	131400	624708000	25000	25000	25000	25000	23
408	20231027	131300	624133000	25000	25000	25000	25000	46
409	20231027	131200	622983000	25000	25000	25000	25000	9
410	20231027	131100	622758000	25100	25050	25100	25050	48
411	20231027	131000	621554350	25050	25050	25050	25050	6
412	20231027	130900	621404050	24950	25000	25000	24950	104
413	20231027	130800	618809000	25050	25000	25050	25000	49
414	20231027	130700	617583200	25000	25000	25000	25000	21
415	20231027	130600	617058200	25000	24950	25000	24950	13
416	20231027	130500	616733450	24950	25050	25050	24950	44
417	20231027	130400	615632300	25000	25000	25000	25000	30
418	20231027	130300	614882300	25000	24950	25000	24950	16
419	20231027	130200	614482550	25000	25000	25000	24950	38
420	20231027	130100	613532650	25000	24950	25000	24950	20
421	20231027	130000	613032800	24900	25000	25000	24900	40
422	20231027	125900	612034900	24950	25000	25000	24950	43
423	20231027	125800	610960200	25000	25000	25000	25000	39
424	20231027	125700	609985200	25000	25000	25000	25000	16
425	20231027	125600	609585200	25000	25050	25050	25000	37
426	20231027	125500	608658550	25050	25050	25050	25050	29
427	20231027	125400	607932100	25050	25000	25050	25000	33
428	20231027	125300	607106950	25050	25000	25050	25000	42
429	20231027	125200	606055100	24950	24950	24950	24950	24
430	20231027	125100	605456300	24950	24950	24950	24950	174
431	20231027	125000	601115000	24950	25100	25100	24950	24
432	20231027	124900	600513350	25050	25050	25050	25000	36
433	20231027	124800	599611600	25000	25050	25050	25000	10
434	20231027	124700	599361150	24950	24900	25100	24900	113
435	20231027	124600	596538050	24900	25050	25100	24900	304
436	20231027	124500	588938900	25050	25100	25100	25050	519
437	20231027	124400	575937650	25100	25150	25150	25050	38
438	20231027	124300	574983750	25150	25100	25150	25050	35
439	20231027	124200	574104300	25100	25100	25100	25100	7
440	20231027	124100	573928600	25100	25100	25150	25050	52
441	20231027	124000	572622700	25100	25150	25200	25100	163
442	20231027	123900	568528850	25200	25200	25200	25200	8
443	20231027	123800	568327250	25200	25150	25200	25150	59
444	20231027	123700	566841200	25150	25100	25150	25100	108
445	20231027	123600	564129000	25150	25150	25150	25150	6
446	20231027	123500	563978100	25150	25100	25150	25100	25
447	20231027	123400	563349650	25150	25150	25150	25150	28
448	20231027	123300	562645450	25150	25150	25200	25150	26
449	20231027	123200	561990900	25150	25100	25150	25100	30
450	20231027	123100	561236650	25150	25150	25150	25150	22
451	20231027	123000	560683350	25150	25200	25200	25150	73
452	20231027	122900	558845950	25200	25200	25200	25200	6
453	20231027	122800	558694750	25150	25150	25150	25150	31
454	20231027	122700	557915100	25150	25150	25150	25150	26
455	20231027	122600	557261200	25150	25200	25200	25150	29
456	20231027	122500	556531800	25150	25150	25150	25100	21
457	20231027	122400	556003900	25150	25150	25150	25150	25
458	20231027	122300	555375150	25150	25150	25150	25100	122
459	20231027	122200	552310700	25200	25150	25200	25150	27
460	20231027	122100	551630600	25150	25200	25200	25150	25
461	20231027	122000	551000900	25150	25250	25250	25150	35
462	20231027	121900	550118200	25100	25150	25150	25100	340
463	20231027	121800	541576200	25200	25350	25350	25200	48
464	20231027	121700	540363750	25200	25250	25250	25200	62
465	20231027	121600	538800300	25200	25200	25250	25200	92
466	20231027	121500	536481600	25250	25250	25250	25250	34
467	20231027	121400	535623100	25250	25350	25350	25250	29
468	20231027	121300	534888750	25200	25250	25250	25200	30
469	20231027	121200	534131500	25200	25250	25350	25200	110
470	20231027	121100	531356000	25200	25300	25300	25200	162
471	20231027	121000	527269450	25250	25250	25250	25250	6
472	20231027	120900	527117950	25250	25250	25250	25250	87
473	20231027	120800	524921200	25300	25300	25300	25300	45
474	20231027	120700	523782700	25250	25250	25250	25250	5
475	20231027	120600	523656450	25300	25300	25300	25300	26
476	20231027	120500	522998650	25300	25350	25350	25300	30
477	20231027	120400	522238300	25350	25300	25350	25300	22
478	20231027	120300	521681000	25350	25300	25350	25300	46
479	20231027	120200	520516200	25300	25300	25300	25300	54
480	20231027	120100	519150000	25300	25250	25300	25250	11
481	20231027	120000	518871950	25300	25300	25300	25300	26
482	20231027	115900	518214150	25300	25300	25300	25300	28
483	20231027	115800	517505750	25300	25350	25350	25300	28
484	20231027	115700	516796800	25300	25350	25350	25300	39
485	20231027	115600	515808450	25300	25300	25350	25300	27
486	20231027	115500	515125050	25300	25300	25300	25300	0
487	20231027	115400	515125050	25300	25350	25350	25300	170
488	20231027	115300	510822750	25350	25300	25350	25300	37
489	20231027	115200	509884850	25300	25300	25300	25300	14
490	20231027	115100	509530650	25300	25350	25350	25250	76
491	20231027	115000	507607750	25350	25350	25350	25350	21
492	20231027	114900	507075400	25300	25350	25350	25300	13
493	20231027	114800	506746150	25350	25300	25350	25250	39
494	20231027	114700	505758750	25200	25300	25300	25200	427
495	20231027	114600	494976850	25350	25350	25350	25350	1
496	20231027	114500	494951500	25350	25350	25350	25300	37
497	20231027	114400	494013850	25350	25350	25400	25350	37
498	20231027	114300	493075600	25350	25350	25350	25350	24
499	20231027	114200	492467200	25350	25350	25350	25300	70
500	20231027	114100	490695200	25350	25350	25350	25350	27
501	20231027	114000	490010750	25350	25400	25400	25350	56
502	20231027	113900	488589500	25350	25350	25350	25350	5
503	20231027	113800	488462750	25400	25450	25450	25400	40
504	20231027	113700	487446300	25400	25450	25500	25400	83
505	20231027	113600	485336000	25400	25400	25400	25350	22
506	20231027	113500	484777450	25400	25400	25400	25400	29
507	20231027	113400	484040850	25350	25400	25400	25350	20
508	20231027	113300	483532900	25400	25350	25400	25350	30
509	20231027	113200	482771200	25450	25350	25450	25350	85
510	20231027	113100	480614350	25350	25350	25350	25350	20
511	20231027	113000	480107350	25350	25400	25400	25350	184
512	20231027	112900	475434750	25450	25450	25450	25450	28
513	20231027	112800	474722150	25400	25350	25400	25350	15
514	20231027	112700	474341650	25250	25200	25250	25200	464
515	20231027	112600	462625900	25250	25300	25300	25250	112
516	20231027	112500	459796650	25250	25300	25300	25250	28
517	20231027	112400	459088300	25200	25200	25200	25200	0
518	20231027	112300	459088300	25200	25400	25400	25200	590
519	20231027	112200	444196500	25400	25400	25400	25400	19
520	20231027	112100	443713900	25400	25400	25400	25400	9
521	20231027	112000	443485300	25350	25400	25400	25350	39
522	20231027	111900	442494950	25400	25450	25450	25400	37
523	20231027	111800	441554150	25400	25400	25400	25400	5
524	20231027	111700	441427150	25450	25400	25450	25350	34
525	20231027	111600	440563800	25350	25350	25350	25350	77
526	20231027	111500	438611850	25400	25400	25400	25400	2
527	20231027	111400	438561050	25400	25350	25400	25350	29
528	20231027	111300	437824850	25400	25400	25400	25400	44
529	20231027	111200	436707250	25400	25450	25450	25400	33
530	20231027	111100	435867650	25500	25450	25500	25400	19
531	20231027	111000	435384250	25450	25500	25500	25450	32
532	20231027	110900	434568900	25500	25550	25550	25500	26
533	20231027	110800	433905450	25550	25500	25550	25500	44
534	20231027	110700	432782200	25450	25500	25500	25450	20
535	20231027	110600	432272250	25500	25500	25500	25500	18
536	20231027	110500	431813250	25500	25550	25550	25500	35
537	20231027	110400	430920350	25600	25550	25600	25550	41
538	20231027	110300	429871800	25500	25450	25500	25450	79
539	20231027	110200	427857400	25450	25500	25500	25450	32
540	20231027	110100	427042900	25550	25600	25600	25500	57
541	20231027	110000	425586250	25700	25550	25700	25550	53
542	20231027	105900	424230000	25450	25400	25450	25400	53
543	20231027	105800	422881400	25450	25550	25550	25450	56
544	20231027	105700	421454800	25500	25550	25550	25500	56
545	20231027	105600	420024700	25500	25550	25550	25500	268
546	20231027	105500	413179350	25600	25600	25600	25600	50
547	20231027	105400	411899350	25600	25700	25700	25600	52
548	20231027	105300	410564700	25700	25650	25700	25650	44
549	20231027	105200	409435300	25600	25600	25600	25550	118
550	20231027	105100	406415600	25600	25700	25700	25600	33
551	20231027	105000	405568300	25700	25700	25700	25700	34
552	20231027	104900	404694500	25650	25700	25700	25650	21
553	20231027	104800	404155050	25700	25650	25700	25650	75
554	20231027	104700	402230800	25650	25650	25800	25650	59
555	20231027	104600	400715700	25550	25550	25550	25550	6
556	20231027	104500	400562400	25600	25650	25650	25600	49
557	20231027	104400	399306300	25650	25700	25700	25650	36
558	20231027	104300	398381950	25700	25650	25700	25600	73
559	20231027	104200	396508700	25650	25600	25650	25600	68
560	20231027	104100	394765300	25600	25500	25600	25500	48
561	20231027	104000	393540700	25500	25600	25600	25500	53
562	20231027	103900	392187800	25550	25600	25600	25550	32
563	20231027	103800	391369150	25600	25600	25600	25600	27
564	20231027	103700	390677950	25300	25650	25650	25300	265
565	20231027	103600	383913600	25600	25600	25600	25600	43
566	20231027	103500	382812800	25600	25600	25600	25600	27
567	20231027	103400	382121600	25600	25550	25600	25550	8
568	20231027	103300	381917050	25600	25700	25700	25600	70
569	20231027	103200	380119400	25700	25600	25700	25600	25
570	20231027	103100	379477500	25550	25600	25700	25550	85
571	20231027	103000	377301850	25600	25600	25600	25600	58
572	20231027	102900	375817050	25600	25600	25600	25600	25
573	20231027	102800	375177050	25600	25650	25650	25600	51
574	20231027	102700	373870200	25650	25650	25650	25650	25
575	20231027	102600	373228950	25650	25650	25650	25650	28
576	20231027	102500	372510750	25650	25650	25650	25650	21
577	20231027	102400	371972100	25600	25700	25700	25600	31
578	20231027	102300	371175500	25700	25600	25700	25550	162
579	20231027	102200	367028300	25650	25650	25650	25650	13
580	20231027	102100	366694850	25500	25650	25650	25500	51
581	20231027	102000	365387450	25650	25650	25650	25650	32
582	20231027	101900	364566650	25450	25600	25650	25450	158
583	20231027	101800	360532500	25450	25600	25650	25450	124
584	20231027	101700	357358600	25600	25550	25600	25550	120
585	20231027	101600	354291450	25550	25250	25550	25250	287
586	20231027	101500	346990200	25250	25400	25400	25250	86
587	20231027	101400	344809450	25450	25500	25500	25350	131
588	20231027	101300	341482450	25500	25500	25500	25500	10
589	20231027	101200	341227450	25450	25500	25550	25450	62
590	20231027	101100	339646650	25550	25400	25550	25400	21
591	20231027	101000	339111650	25400	25350	25400	25350	43
592	20231027	100900	338021150	25350	25250	25350	25150	196
593	20231027	100800	333083250	25250	25200	25250	25200	98
594	20231027	100700	330610550	25200	25100	25200	25100	176
595	20231027	100600	326183400	25100	24950	25100	24950	110
596	20231027	100500	323424000	25050	24900	25050	24900	369
597	20231027	100400	314205350	24950	24950	24950	24950	8
598	20231027	100300	314005750	24950	24900	24950	24900	33
599	20231027	100200	313182850	24900	24900	24900	24900	12
600	20231027	100100	312884050	24900	24900	24900	24900	99
601	20231027	100000	310418950	24950	24950	24950	24850	50
602	20231027	095900	309175150	24900	24900	24900	24900	50
603	20231027	095800	307930150	24900	24900	24900	24850	85
604	20231027	095700	305817600	24900	24900	24900	24900	110
605	20231027	095600	303078600	24950	24950	24950	24950	0
606	20231027	095500	303078600	24950	24950	24950	24950	8
607	20231027	095400	302879000	24900	24950	24950	24900	187
608	20231027	095300	298221950	24950	24950	24950	24950	0
609	20231027	095200	298221950	24950	24900	24950	24900	10
610	20231027	095100	297972550	24950	25000	25000	24950	82
611	20231027	095000	295926600	25000	24950	25000	24950	32
612	20231027	094900	295128100	24900	24900	24900	24900	10
613	20231027	094800	294879100	24900	24900	24950	24900	5
614	20231027	094700	294754500	24900	24900	24900	24900	89
615	20231027	094600	292538400	24900	24850	24900	24850	97
616	20231027	094500	290123550	24850	24850	24850	24750	356
617	20231027	094400	281303550	24800	24800	24800	24800	76
618	20231027	094300	279418750	24850	24800	24850	24800	29
619	20231027	094200	278698550	24750	24750	24750	24700	12
620	20231027	094100	278401650	24750	24750	24750	24750	20
621	20231027	094000	277906650	24700	24700	24850	24700	206
622	20231027	093900	272818150	24700	24700	24700	24700	0
623	20231027	093800	272818150	24700	24700	24750	24700	276
624	20231027	093700	266000300	24700	24750	24750	24700	173
625	20231027	093600	261727100	24750	24850	24850	24700	493
626	20231027	093500	249488750	25000	25000	25000	25000	2
627	20231027	093400	249438750	25050	25050	25050	25050	8
628	20231027	093300	249238350	24800	25000	25050	24800	178
629	20231027	093200	244800400	25000	24950	25000	24800	121
630	20231027	093100	241794200	24950	24900	25050	24850	642
631	20231027	093000	225807400	24900	24850	24900	24800	125
632	20231027	092900	222704050	24850	24850	24850	24850	51
633	20231027	092800	221436700	24800	24900	24900	24800	16
634	20231027	092700	221039800	24800	24800	24800	24600	569
635	20231027	092600	206975350	24600	24900	25050	24600	1131
636	20231027	092500	178997250	24950	25250	25250	24900	719
637	20231027	092400	161027450	25300	25200	25300	25200	111
638	20231027	092300	158223600	25200	25150	25200	25050	496
639	20231027	092200	145777850	25150	25550	25550	25000	1905
640	20231027	092100	97759650	25600	25600	25600	25600	11
641	20231027	092000	97478050	25500	25500	25500	25500	8
642	20231027	091900	97274050	25500	25600	25600	25500	203
643	20231027	091800	92093200	25750	25750	25750	25750	35
644	20231027	091700	91191950	25750	25650	25750	25600	111
645	20231027	091600	88349950	25650	25650	25650	25650	1
646	20231027	091500	88324300	25550	25550	25600	25550	234
647	20231027	091400	82344050	25550	25550	25550	25550	33
648	20231027	091300	81500900	25600	25600	25600	25600	13
649	20231027	091200	81168100	25500	25700	25700	25500	233
650	20231027	091100	75204950	25700	25700	25700	25700	0
651	20231027	091000	75204950	25700	25800	25800	25700	434
652	20231027	090900	64033350	25850	25850	25850	25850	11
653	20231027	090800	63749000	25900	25900	25900	25850	29
654	20231027	090700	62999100	25850	25850	25850	25850	3
655	20231027	090600	62921550	26000	26000	26000	26000	40
656	20231027	090500	61881550	26000	25850	26050	25850	141
657	20231027	090400	58211100	25950	25900	25950	25800	101
658	20231027	090300	55596850	25750	25950	25950	25750	489
659	20231027	090200	42976550	25850	25850	26300	25850	682
660	20231027	090100	25213250	26150	26000	26150	25900	240
661	20231027	090000	18955000	25850	25700	25850	25700	735