KissMeData/181710/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	201300	496584900	22500	22500	22500	22500	998
3	20231012	201200	496584900	22500	22500	22500	22500	0
4	20231012	201100	496584900	22500	22500	22500	22500	0
5	20231012	201000	496584900	22500	22500	22500	22500	0
6	20231012	200900	496584900	22500	22500	22500	22500	0
7	20231012	200800	496584900	22500	22500	22500	22500	0
8	20231012	200700	496584900	22500	22500	22500	22500	0
9	20231012	200600	496584900	22500	22500	22500	22500	0
10	20231012	200500	496584900	22500	22500	22500	22500	0
11	20231012	200400	496584900	22500	22500	22500	22500	0
12	20231012	200300	496584900	22500	22500	22500	22500	0
13	20231012	200200	496584900	22500	22500	22500	22500	0
14	20231012	200100	496584900	22500	22500	22500	22500	0
15	20231012	200000	496584900	22500	22500	22500	22500	0
16	20231012	195900	496584900	22500	22500	22500	22500	0
17	20231012	195800	496584900	22500	22500	22500	22500	0
18	20231012	195700	496584900	22500	22500	22500	22500	0
19	20231012	195600	496584900	22500	22500	22500	22500	0
20	20231012	195500	496584900	22500	22500	22500	22500	0
21	20231012	195400	496584900	22500	22500	22500	22500	0
22	20231012	195300	496584900	22500	22500	22500	22500	0
23	20231012	195200	496584900	22500	22500	22500	22500	0
24	20231012	195100	496584900	22500	22500	22500	22500	0
25	20231012	195000	496584900	22500	22500	22500	22500	0
26	20231012	194900	496584900	22500	22500	22500	22500	0
27	20231012	194800	496584900	22500	22500	22500	22500	0
28	20231012	194700	496584900	22500	22500	22500	22500	0
29	20231012	194600	496584900	22500	22500	22500	22500	0
30	20231012	194500	496584900	22500	22500	22500	22500	0
31	20231012	194400	496584900	22500	22500	22500	22500	0
32	20231012	194300	496584900	22500	22500	22500	22500	998
33	20231012	194200	496584900	22500	22500	22500	22500	0
34	20231012	194100	496584900	22500	22500	22500	22500	0
35	20231012	194000	496584900	22500	22500	22500	22500	0
36	20231012	193900	496584900	22500	22500	22500	22500	0
37	20231012	193800	496584900	22500	22500	22500	22500	0
38	20231012	193700	496584900	22500	22500	22500	22500	0
39	20231012	193600	496584900	22500	22500	22500	22500	0
40	20231012	193500	496584900	22500	22500	22500	22500	0
41	20231012	193400	496584900	22500	22500	22500	22500	0
42	20231012	193300	496584900	22500	22500	22500	22500	0
43	20231012	193200	496584900	22500	22500	22500	22500	0
44	20231012	193100	496584900	22500	22500	22500	22500	0
45	20231012	193000	496584900	22500	22500	22500	22500	0
46	20231012	192900	496584900	22500	22500	22500	22500	0
47	20231012	192800	496584900	22500	22500	22500	22500	0
48	20231012	192700	496584900	22500	22500	22500	22500	0
49	20231012	192600	496584900	22500	22500	22500	22500	0
50	20231012	192500	496584900	22500	22500	22500	22500	0
51	20231012	192400	496584900	22500	22500	22500	22500	0
52	20231012	192300	496584900	22500	22500	22500	22500	0
53	20231012	192200	496584900	22500	22500	22500	22500	0
54	20231012	192100	496584900	22500	22500	22500	22500	0
55	20231012	192000	496584900	22500	22500	22500	22500	0
56	20231012	191900	496584900	22500	22500	22500	22500	0
57	20231012	191800	496584900	22500	22500	22500	22500	0
58	20231012	191700	496584900	22500	22500	22500	22500	0
59	20231012	191600	496584900	22500	22500	22500	22500	0
60	20231012	191500	496584900	22500	22500	22500	22500	0
61	20231012	191400	496584900	22500	22500	22500	22500	0
62	20231012	191300	496584900	22500	22500	22500	22500	998
63	20231012	191200	496584900	22500	22500	22500	22500	0
64	20231012	191100	496584900	22500	22500	22500	22500	0
65	20231012	191000	496584900	22500	22500	22500	22500	0
66	20231012	190900	496584900	22500	22500	22500	22500	0
67	20231012	190800	496584900	22500	22500	22500	22500	0
68	20231012	190700	496584900	22500	22500	22500	22500	0
69	20231012	190600	496584900	22500	22500	22500	22500	0
70	20231012	190500	496584900	22500	22500	22500	22500	0
71	20231012	190400	496584900	22500	22500	22500	22500	0
72	20231012	190300	496584900	22500	22500	22500	22500	0
73	20231012	190200	496584900	22500	22500	22500	22500	0
74	20231012	190100	496584900	22500	22500	22500	22500	0
75	20231012	190000	496584900	22500	22500	22500	22500	0
76	20231012	185900	496584900	22500	22500	22500	22500	0
77	20231012	185800	496584900	22500	22500	22500	22500	0
78	20231012	185700	496584900	22500	22500	22500	22500	0
79	20231012	185600	496584900	22500	22500	22500	22500	0
80	20231012	185500	496584900	22500	22500	22500	22500	0
81	20231012	185400	496584900	22500	22500	22500	22500	0
82	20231012	185300	496584900	22500	22500	22500	22500	0
83	20231012	185200	496584900	22500	22500	22500	22500	0
84	20231012	185100	496584900	22500	22500	22500	22500	0
85	20231012	185000	496584900	22500	22500	22500	22500	0
86	20231012	184900	496584900	22500	22500	22500	22500	0
87	20231012	184800	496584900	22500	22500	22500	22500	0
88	20231012	184700	496584900	22500	22500	22500	22500	0
89	20231012	184600	496584900	22500	22500	22500	22500	0
90	20231012	184500	496584900	22500	22500	22500	22500	0
91	20231012	184400	496584900	22500	22500	22500	22500	0
92	20231012	184300	496584900	22500	22500	22500	22500	998
93	20231012	184200	496584900	22500	22500	22500	22500	0
94	20231012	184100	496584900	22500	22500	22500	22500	0
95	20231012	184000	496584900	22500	22500	22500	22500	0
96	20231012	183900	496584900	22500	22500	22500	22500	0
97	20231012	183800	496584900	22500	22500	22500	22500	0
98	20231012	183700	496584900	22500	22500	22500	22500	0
99	20231012	183600	496584900	22500	22500	22500	22500	0
100	20231012	183500	496584900	22500	22500	22500	22500	0
101	20231012	183400	496584900	22500	22500	22500	22500	0
102	20231012	183300	496584900	22500	22500	22500	22500	0
103	20231012	183200	496584900	22500	22500	22500	22500	0
104	20231012	183100	496584900	22500	22500	22500	22500	0
105	20231012	183000	496584900	22500	22500	22500	22500	0
106	20231012	182900	496584900	22500	22500	22500	22500	0
107	20231012	182800	496584900	22500	22500	22500	22500	0
108	20231012	182700	496584900	22500	22500	22500	22500	0
109	20231012	182600	496584900	22500	22500	22500	22500	0
110	20231012	182500	496584900	22500	22500	22500	22500	0
111	20231012	182400	496584900	22500	22500	22500	22500	0
112	20231012	182300	496584900	22500	22500	22500	22500	0
113	20231012	182200	496584900	22500	22500	22500	22500	0
114	20231012	182100	496584900	22500	22500	22500	22500	0
115	20231012	182000	496584900	22500	22500	22500	22500	0
116	20231012	181900	496584900	22500	22500	22500	22500	0
117	20231012	181800	496584900	22500	22500	22500	22500	0
118	20231012	181700	496584900	22500	22500	22500	22500	0
119	20231012	181600	496584900	22500	22500	22500	22500	0
120	20231012	181500	496584900	22500	22500	22500	22500	0
121	20231012	181400	496584900	22500	22500	22500	22500	0
122	20231012	181300	496584900	22500	22500	22500	22500	998
123	20231012	181200	496584900	22500	22500	22500	22500	0
124	20231012	181100	496584900	22500	22500	22500	22500	0
125	20231012	181000	496584900	22500	22500	22500	22500	0
126	20231012	180900	496584900	22500	22500	22500	22500	0
127	20231012	180800	496584900	22500	22500	22500	22500	0
128	20231012	180700	496584900	22500	22500	22500	22500	0
129	20231012	180600	496584900	22500	22500	22500	22500	0
130	20231012	180500	496584900	22500	22500	22500	22500	0
131	20231012	180400	496584900	22500	22500	22500	22500	0
132	20231012	180300	496584900	22500	22500	22500	22500	0
133	20231012	180200	496584900	22500	22500	22500	22500	0
134	20231012	180100	496584900	22500	22500	22500	22500	0
135	20231012	180000	496584900	22500	22500	22500	22500	0
136	20231012	175900	496584900	22500	22500	22500	22500	0
137	20231012	175800	496584900	22500	22500	22500	22500	0
138	20231012	175700	496584900	22500	22500	22500	22500	0
139	20231012	175600	496584900	22500	22500	22500	22500	0
140	20231012	175500	496584900	22500	22500	22500	22500	0
141	20231012	175400	496584900	22500	22500	22500	22500	0
142	20231012	175300	496584900	22500	22500	22500	22500	0
143	20231012	175200	496584900	22500	22500	22500	22500	0
144	20231012	175100	496584900	22500	22500	22500	22500	0
145	20231012	175000	496584900	22500	22500	22500	22500	0
146	20231012	174900	496584900	22500	22500	22500	22500	0
147	20231012	174800	496584900	22500	22500	22500	22500	0
148	20231012	174700	496584900	22500	22500	22500	22500	0
149	20231012	174600	496584900	22500	22500	22500	22500	0
150	20231012	174500	496584900	22500	22500	22500	22500	0
151	20231012	174400	496584900	22500	22500	22500	22500	0
152	20231012	174300	496584900	22500	22500	22500	22500	998
153	20231012	174200	496584900	22500	22500	22500	22500	0
154	20231012	174100	496584900	22500	22500	22500	22500	0
155	20231012	174000	496584900	22500	22500	22500	22500	0
156	20231012	173900	496584900	22500	22500	22500	22500	0
157	20231012	173800	496584900	22500	22500	22500	22500	0
158	20231012	173700	496584900	22500	22500	22500	22500	0
159	20231012	173600	496584900	22500	22500	22500	22500	0
160	20231012	173500	496584900	22500	22500	22500	22500	0
161	20231012	173400	496584900	22500	22500	22500	22500	0
162	20231012	173300	496584900	22500	22500	22500	22500	0
163	20231012	173200	496584900	22500	22500	22500	22500	0
164	20231012	173100	496584900	22500	22500	22500	22500	0
165	20231012	173000	496584900	22500	22500	22500	22500	0
166	20231012	172900	496584900	22500	22500	22500	22500	0
167	20231012	172800	496584900	22500	22500	22500	22500	0
168	20231012	172700	496584900	22500	22500	22500	22500	0
169	20231012	172600	496584900	22500	22500	22500	22500	0
170	20231012	172500	496584900	22500	22500	22500	22500	0
171	20231012	172400	496584900	22500	22500	22500	22500	0
172	20231012	172300	496584900	22500	22500	22500	22500	0
173	20231012	172200	496584900	22500	22500	22500	22500	0
174	20231012	172100	496584900	22500	22500	22500	22500	0
175	20231012	172000	496584900	22500	22500	22500	22500	0
176	20231012	171900	496584900	22500	22500	22500	22500	0
177	20231012	171800	496584900	22500	22500	22500	22500	0
178	20231012	171700	496584900	22500	22500	22500	22500	0
179	20231012	171600	496584900	22500	22500	22500	22500	0
180	20231012	171500	496584900	22500	22500	22500	22500	0
181	20231012	171400	496584900	22500	22500	22500	22500	0
182	20231012	171300	496584900	22500	22500	22500	22500	998
183	20231012	171200	496584900	22500	22500	22500	22500	0
184	20231012	171100	496584900	22500	22500	22500	22500	0
185	20231012	171000	496584900	22500	22500	22500	22500	0
186	20231012	170900	496584900	22500	22500	22500	22500	0
187	20231012	170800	496584900	22500	22500	22500	22500	0
188	20231012	170700	496584900	22500	22500	22500	22500	0
189	20231012	170600	496584900	22500	22500	22500	22500	0
190	20231012	170500	496584900	22500	22500	22500	22500	0
191	20231012	170400	496584900	22500	22500	22500	22500	0
192	20231012	170300	496584900	22500	22500	22500	22500	0
193	20231012	170200	496584900	22500	22500	22500	22500	0
194	20231012	170100	496584900	22500	22500	22500	22500	0
195	20231012	170000	496584900	22500	22500	22500	22500	0
196	20231012	165900	496584900	22500	22500	22500	22500	0
197	20231012	165800	496584900	22500	22500	22500	22500	0
198	20231012	165700	496584900	22500	22500	22500	22500	0
199	20231012	165600	496584900	22500	22500	22500	22500	0
200	20231012	165500	496584900	22500	22500	22500	22500	0
201	20231012	165400	496584900	22500	22500	22500	22500	0
202	20231012	165300	496584900	22500	22500	22500	22500	0
203	20231012	165200	496584900	22500	22500	22500	22500	0
204	20231012	165100	496584900	22500	22500	22500	22500	0
205	20231012	165000	496584900	22500	22500	22500	22500	0
206	20231012	164900	496584900	22500	22500	22500	22500	0
207	20231012	164800	496584900	22500	22500	22500	22500	0
208	20231012	164700	496584900	22500	22500	22500	22500	0
209	20231012	164600	496584900	22500	22500	22500	22500	0
210	20231012	164500	496584900	22500	22500	22500	22500	0
211	20231012	164400	496584900	22500	22500	22500	22500	0
212	20231012	164300	496584900	22500	22500	22500	22500	998
213	20231012	164200	496584900	22500	22500	22500	22500	0
214	20231012	164100	496584900	22500	22500	22500	22500	0
215	20231012	164000	496584900	22500	22500	22500	22500	0
216	20231012	163900	496584900	22500	22500	22500	22500	0
217	20231012	163800	496584900	22500	22500	22500	22500	0
218	20231012	163700	496584900	22500	22500	22500	22500	0
219	20231012	163600	496584900	22500	22500	22500	22500	0
220	20231012	163500	496584900	22500	22500	22500	22500	0
221	20231012	163400	496584900	22500	22500	22500	22500	0
222	20231012	163300	496584900	22500	22500	22500	22500	0
223	20231012	163200	496584900	22500	22500	22500	22500	0
224	20231012	163100	496584900	22500	22500	22500	22500	0
225	20231012	163000	496584900	22500	22500	22500	22500	0
226	20231012	162900	496584900	22500	22500	22500	22500	0
227	20231012	162800	496584900	22500	22500	22500	22500	0
228	20231012	162700	496584900	22500	22500	22500	22500	0
229	20231012	162600	496584900	22500	22500	22500	22500	0
230	20231012	162500	496584900	22500	22500	22500	22500	0
231	20231012	162400	496584900	22500	22500	22500	22500	0
232	20231012	162300	496584900	22500	22500	22500	22500	0
233	20231012	162200	496584900	22500	22500	22500	22500	0
234	20231012	162100	496584900	22500	22500	22500	22500	0
235	20231012	162000	496584900	22500	22500	22500	22500	0
236	20231012	161900	496584900	22500	22500	22500	22500	0
237	20231012	161800	496584900	22500	22500	22500	22500	0
238	20231012	161700	496584900	22500	22500	22500	22500	0
239	20231012	161600	496584900	22500	22500	22500	22500	0
240	20231012	161500	496584900	22500	22500	22500	22500	0
241	20231012	161400	496584900	22500	22500	22500	22500	0
242	20231012	161300	496584900	22500	22500	22500	22500	998
243	20231012	161200	496584900	22500	22500	22500	22500	0
244	20231012	161100	496584900	22500	22500	22500	22500	0
245	20231012	161000	496584900	22500	22500	22500	22500	0
246	20231012	160900	496584900	22500	22500	22500	22500	0
247	20231012	160800	496584900	22500	22500	22500	22500	0
248	20231012	160700	496584900	22500	22500	22500	22500	0
249	20231012	160600	496584900	22500	22500	22500	22500	0
250	20231012	160500	496584900	22500	22500	22500	22500	0
251	20231012	160400	496584900	22500	22500	22500	22500	0
252	20231012	160300	496584900	22500	22500	22500	22500	0
253	20231012	160200	496584900	22500	22500	22500	22500	0
254	20231012	160100	496584900	22500	22500	22500	22500	0
255	20231012	160000	496584900	22500	22500	22500	22500	0
256	20231012	155900	496584900	22500	22500	22500	22500	0
257	20231012	155800	496584900	22500	22500	22500	22500	0
258	20231012	155700	496584900	22500	22500	22500	22500	0
259	20231012	155600	496584900	22500	22500	22500	22500	0
260	20231012	155500	496584900	22500	22500	22500	22500	0
261	20231012	155400	496584900	22500	22500	22500	22500	0
262	20231012	155300	496584900	22500	22500	22500	22500	0
263	20231012	155200	496584900	22500	22500	22500	22500	0
264	20231012	155100	496584900	22500	22500	22500	22500	0
265	20231012	155000	496584900	22500	22500	22500	22500	0
266	20231012	154900	496584900	22500	22500	22500	22500	0
267	20231012	154800	496584900	22500	22500	22500	22500	0
268	20231012	154700	496584900	22500	22500	22500	22500	0
269	20231012	154600	496584900	22500	22500	22500	22500	0
270	20231012	154500	496584900	22500	22500	22500	22500	0
271	20231012	154400	496584900	22500	22500	22500	22500	0
272	20231012	154300	496584900	22500	22500	22500	22500	998
273	20231012	154200	496584900	22500	22500	22500	22500	0
274	20231012	154100	496584900	22500	22500	22500	22500	0
275	20231012	154000	496584900	22500	22500	22500	22500	0
276	20231012	153900	496584900	22500	22500	22500	22500	0
277	20231012	153800	496584900	22500	22500	22500	22500	0
278	20231012	153700	496584900	22500	22500	22500	22500	0
279	20231012	153600	496584900	22500	22500	22500	22500	0
280	20231012	153500	496584900	22500	22500	22500	22500	0
281	20231012	153400	496584900	22500	22500	22500	22500	0
282	20231012	153300	496584900	22500	22500	22500	22500	0
283	20231012	153200	496584900	22500	22500	22500	22500	0
284	20231012	153100	496584900	22500	22500	22500	22500	0
285	20231012	153000	496584900	22500	22500	22500	22500	998
286	20231012	152900	474129900	22600	22600	22600	22600	0
287	20231012	152800	474129900	22600	22600	22600	22600	0
288	20231012	152700	474129900	22600	22600	22600	22600	0
289	20231012	152600	474129900	22600	22600	22600	22600	0
290	20231012	152500	474129900	22600	22600	22600	22600	0
291	20231012	152400	474129900	22600	22600	22600	22600	0
292	20231012	152300	474129900	22600	22600	22600	22600	0
293	20231012	152200	474129900	22600	22600	22600	22600	0
294	20231012	152100	474129900	22600	22600	22600	22600	0
295	20231012	152000	474129900	22600	22600	22600	22600	0
296	20231012	151900	474129900	22600	22550	22600	22500	168
297	20231012	151800	470343050	22600	22550	22600	22550	78
298	20231012	151700	468583900	22550	22500	22550	22500	65
299	20231012	151600	467121050	22550	22500	22550	22500	44
300	20231012	151500	466130900	22550	22550	22550	22550	0
301	20231012	151400	466130900	22550	22500	22550	22500	30
302	20231012	151300	465455800	22550	22550	22550	22550	141
303	20231012	151200	462276250	22500	22500	22550	22500	47
304	20231012	151100	461218150	22550	22450	22550	22450	57
305	20231012	151000	459936100	22550	22550	22550	22550	0
306	20231012	150900	459936100	22550	22500	22550	22500	70
307	20231012	150800	458361050	22500	22450	22500	22450	203
308	20231012	150700	453803550	22500	22550	22550	22500	349
309	20231012	150600	445950950	22550	22550	22550	22550	4
310	20231012	150500	445860750	22500	22550	22550	22500	12
311	20231012	150400	445590550	22550	22500	22550	22500	26
312	20231012	150300	445005500	22550	22550	22550	22550	0
313	20231012	150200	445005500	22550	22550	22550	22550	0
314	20231012	150100	445005500	22550	22500	22550	22500	30
315	20231012	150000	444330450	22500	22500	22500	22500	7
316	20231012	145900	444172950	22550	22500	22550	22500	13
317	20231012	145800	443880250	22550	22500	22550	22500	52
318	20231012	145700	442710000	22450	22550	22550	22450	50
319	20231012	145600	441585700	22500	22500	22550	22450	187
320	20231012	145500	437377950	22550	22500	22550	22500	66
321	20231012	145400	435890500	22500	22550	22550	22500	62
322	20231012	145300	434495050	22550	22500	22550	22500	18
323	20231012	145200	434089700	22500	22500	22550	22500	27
324	20231012	145100	433482000	22550	22550	22550	22500	92
325	20231012	145000	431409300	22550	22500	22550	22500	27
326	20231012	144900	430801450	22550	22550	22550	22500	63
327	20231012	144800	429381600	22550	22500	22550	22450	95
328	20231012	144700	427243800	22450	22500	22550	22450	333
329	20231012	144600	419753250	22500	22500	22550	22500	21
330	20231012	144500	419280400	22550	22500	22550	22500	43
331	20231012	144400	418311600	22500	22500	22550	22500	18
332	20231012	144300	417906350	22550	22550	22550	22500	54
333	20231012	144200	416690750	22500	22500	22550	22500	21
334	20231012	144100	416218200	22500	22550	22550	22500	153
335	20231012	144000	412775450	22550	22500	22550	22500	448
336	20231012	143900	402695150	22500	22450	22500	22450	213
337	20231012	143800	397903150	22500	22450	22500	22400	435
338	20231012	143700	388142250	22400	22450	22450	22400	153
339	20231012	143600	384714900	22450	22450	22450	22450	104
340	20231012	143500	382380100	22450	22500	22500	22450	6
341	20231012	143400	382245300	22500	22500	22500	22500	4
342	20231012	143300	382155300	22500	22450	22500	22450	36
343	20231012	143200	381347000	22450	22450	22450	22450	0
344	20231012	143100	381347000	22450	22500	22500	22450	26
345	20231012	143000	380763200	22500	22500	22500	22500	30
346	20231012	142900	380088200	22500	22500	22500	22500	31
347	20231012	142800	379390700	22500	22500	22550	22500	86
348	20231012	142700	377455450	22500	22550	22550	22500	27
349	20231012	142600	376847650	22550	22550	22550	22450	60
350	20231012	142500	375495050	22550	22550	22600	22550	225
351	20231012	142400	370414750	22450	22550	22550	22450	44
352	20231012	142300	369426250	22550	22500	22550	22450	11
353	20231012	142200	369178800	22500	22500	22500	22500	21
354	20231012	142100	368706300	22450	22500	22500	22450	57
355	20231012	142000	367425200	22500	22500	22500	22450	36
356	20231012	141900	366616650	22450	22450	22500	22450	29
357	20231012	141800	365965500	22500	22500	22500	22500	25
358	20231012	141700	365403000	22500	22500	22500	22500	1
359	20231012	141600	365380500	22500	22500	22500	22500	7
360	20231012	141500	365223000	22500	22500	22500	22500	7
361	20231012	141400	365065500	22450	22450	22450	22450	4
362	20231012	141300	364975700	22500	22500	22500	22500	2
363	20231012	141200	364930700	22450	22450	22450	22450	38
364	20231012	141100	364077600	22500	22500	22500	22500	79
365	20231012	141000	362300100	22550	22550	22550	22550	1
366	20231012	140900	362277550	22500	22500	22500	22500	0
367	20231012	140800	362277550	22500	22450	22500	22450	34
368	20231012	140700	361514150	22450	22450	22450	22450	0
369	20231012	140600	361514150	22450	22450	22450	22450	0
370	20231012	140500	361514150	22450	22450	22450	22450	25
371	20231012	140400	360952900	22500	22500	22500	22500	0
372	20231012	140300	360952900	22500	22500	22500	22500	22
373	20231012	140200	360457900	22500	22500	22500	22500	0
374	20231012	140100	360457900	22500	22500	22500	22500	0
375	20231012	140000	360457900	22500	22500	22500	22500	34
376	20231012	135900	359692900	22500	22500	22500	22500	30
377	20231012	135800	359017900	22550	22550	22550	22550	1
378	20231012	135700	358995350	22550	22550	22550	22550	57
379	20231012	135600	357710000	22500	22500	22500	22450	16
380	20231012	135500	357350650	22500	22500	22500	22500	12
381	20231012	135400	357080650	22500	22500	22500	22500	4
382	20231012	135300	356990650	22600	22600	22600	22600	0
383	20231012	135200	356990650	22600	22600	22600	22600	25
384	20231012	135100	356425650	22600	22600	22600	22600	0
385	20231012	135000	356425650	22600	22550	22600	22500	99
386	20231012	134900	354196800	22500	22550	22550	22500	99
387	20231012	134800	351966250	22550	22550	22550	22550	28
388	20231012	134700	351334850	22550	22550	22550	22550	56
389	20231012	134600	350072050	22550	22550	22550	22500	8
390	20231012	134500	349891850	22550	22550	22550	22550	2
391	20231012	134400	349846750	22550	22550	22550	22550	50
392	20231012	134300	348719250	22550	22550	22550	22550	0
393	20231012	134200	348719250	22550	22500	22550	22500	54
394	20231012	134100	347503200	22550	22550	22550	22550	101
395	20231012	134000	345225650	22550	22550	22550	22550	25
396	20231012	133900	344661900	22550	22500	22550	22500	85
397	20231012	133800	342749250	22500	22500	22550	22500	119
398	20231012	133700	340071700	22500	22500	22500	22500	50
399	20231012	133600	338946700	22500	22500	22500	22500	4
400	20231012	133500	338856700	22550	22550	22550	22550	0
401	20231012	133400	338856700	22550	22550	22550	22550	5
402	20231012	133300	338743950	22550	22550	22550	22550	25
403	20231012	133200	338180200	22550	22550	22550	22550	93
404	20231012	133100	336083050	22550	22550	22550	22550	0
405	20231012	133000	336083050	22550	22550	22550	22550	4
406	20231012	132900	335992850	22500	22550	22550	22500	260
407	20231012	132800	330131000	22550	22600	22600	22550	4
408	20231012	132700	330040700	22600	22600	22600	22600	2
409	20231012	132600	329995500	22600	22600	22600	22600	6
410	20231012	132500	329859900	22550	22550	22550	22550	0
411	20231012	132400	329859900	22550	22550	22550	22550	0
412	20231012	132300	329859900	22550	22550	22550	22550	31
413	20231012	132200	329160850	22600	22600	22600	22600	0
414	20231012	132100	329160850	22600	22600	22600	22600	0
415	20231012	132000	329160850	22600	22600	22600	22600	5
416	20231012	131900	329047850	22600	22550	22600	22550	47
417	20231012	131800	327987550	22600	22600	22600	22600	15
418	20231012	131700	327648550	22600	22600	22600	22600	8
419	20231012	131600	327467750	22600	22500	22600	22500	396
420	20231012	131500	318538000	22550	22450	22550	22450	1033
421	20231012	131400	295247050	22450	22450	22450	22450	25
422	20231012	131300	294685800	22500	22550	22550	22500	13
423	20231012	131200	294393250	22500	22500	22500	22500	0
424	20231012	131100	294393250	22500	22500	22500	22500	0
425	20231012	131000	294393250	22500	22500	22500	22500	11
426	20231012	130900	294145750	22500	22500	22500	22500	0
427	20231012	130800	294145750	22500	22500	22500	22500	48
428	20231012	130700	293065750	22500	22550	22550	22500	637
429	20231012	130600	278732850	22550	22500	22550	22500	51
430	20231012	130500	277585150	22500	22500	22500	22500	2
431	20231012	130400	277540150	22500	22500	22500	22500	2
432	20231012	130300	277495150	22500	22450	22500	22450	30
433	20231012	130200	276821550	22500	22500	22500	22500	18
434	20231012	130100	276416550	22500	22500	22500	22500	7
435	20231012	130000	276259050	22500	22450	22500	22450	3
436	20231012	125900	276191600	22450	22450	22450	22450	0
437	20231012	125800	276191600	22450	22450	22450	22450	4
438	20231012	125700	276101800	22450	22450	22450	22450	21
439	20231012	125600	275630350	22450	22450	22450	22450	29
440	20231012	125500	274979300	22500	22500	22500	22500	0
441	20231012	125400	274979300	22500	22500	22500	22500	50
442	20231012	125300	273854300	22450	22450	22450	22450	0
443	20231012	125200	273854300	22450	22450	22450	22450	32
444	20231012	125100	273135900	22450	22450	22450	22450	0
445	20231012	125000	273135900	22450	22450	22450	22450	0
446	20231012	124900	273135900	22450	22450	22450	22450	24
447	20231012	124800	272597100	22500	22500	22500	22500	21
448	20231012	124700	272124600	22550	22550	22550	22550	13
449	20231012	124600	271831450	22550	22550	22550	22550	0
450	20231012	124500	271831450	22550	22550	22550	22550	0
451	20231012	124400	271831450	22550	22550	22550	22550	0
452	20231012	124300	271831450	22550	22550	22550	22550	1
453	20231012	124200	271808900	22550	22550	22550	22550	1
454	20231012	124100	271786350	22500	22500	22500	22500	3
455	20231012	124000	271718850	22500	22500	22500	22500	0
456	20231012	123900	271718850	22500	22500	22500	22500	32
457	20231012	123800	270998850	22500	22500	22500	22500	124
458	20231012	123700	268208850	22500	22500	22500	22500	1
459	20231012	123600	268186350	22450	22450	22450	22450	0
460	20231012	123500	268186350	22450	22500	22500	22450	217
461	20231012	123400	263314300	22500	22450	22500	22450	199
462	20231012	123300	258838050	22450	22450	22450	22450	0
463	20231012	123200	258838050	22450	22450	22450	22450	0
464	20231012	123100	258838050	22450	22450	22450	22450	0
465	20231012	123000	258838050	22450	22450	22450	22450	0
466	20231012	122900	258838050	22450	22500	22500	22450	184
467	20231012	122800	254701000	22500	22500	22500	22500	22
468	20231012	122700	254206000	22450	22450	22450	22450	0
469	20231012	122600	254206000	22450	22450	22450	22450	0
470	20231012	122500	254206000	22450	22450	22450	22450	0
471	20231012	122400	254206000	22450	22500	22500	22450	37
472	20231012	122300	253375300	22450	22450	22450	22450	0
473	20231012	122200	253375300	22450	22450	22450	22450	3
474	20231012	122100	253307950	22450	22450	22450	22450	0
475	20231012	122000	253307950	22450	22450	22450	22450	37
476	20231012	121900	252477300	22400	22400	22400	22400	0
477	20231012	121800	252477300	22400	22400	22400	22400	4
478	20231012	121700	252387700	22400	22400	22400	22400	23
479	20231012	121600	251872500	22450	22450	22450	22450	3
480	20231012	121500	251805150	22450	22450	22450	22450	0
481	20231012	121400	251805150	22450	22450	22450	22450	32
482	20231012	121300	251086750	22450	22450	22450	22450	100
483	20231012	121200	248841750	22450	22450	22450	22450	0
484	20231012	121100	248841750	22450	22450	22450	22450	0
485	20231012	121000	248841750	22450	22450	22450	22450	193
486	20231012	120900	244508900	22450	22450	22500	22450	205
487	20231012	120800	239905550	22450	22450	22450	22450	63
488	20231012	120700	238491200	22450	22450	22450	22450	0
489	20231012	120600	238491200	22450	22450	22450	22450	31
490	20231012	120500	237795250	22500	22500	22500	22500	18
491	20231012	120400	237390250	22500	22500	22500	22500	0
492	20231012	120300	237390250	22500	22500	22500	22500	8
493	20231012	120200	237210250	22500	22500	22500	22500	36
494	20231012	120100	236400250	22450	22500	22500	22450	63
495	20231012	120000	234985850	22500	22500	22500	22500	31
496	20231012	115900	234288350	22500	22500	22500	22500	152
497	20231012	115800	230868350	22450	22450	22450	22450	0
498	20231012	115700	230868350	22450	22450	22450	22450	0
499	20231012	115600	230868350	22450	22450	22450	22450	31
500	20231012	115500	230172400	22500	22450	22550	22450	78
501	20231012	115400	228417250	22450	22450	22450	22450	0
502	20231012	115300	228417250	22450	22450	22450	22450	0
503	20231012	115200	228417250	22450	22450	22450	22450	0
504	20231012	115100	228417250	22450	22450	22450	22450	0
505	20231012	115000	228417250	22450	22450	22450	22450	0
506	20231012	114900	228417250	22450	22450	22450	22450	0
507	20231012	114800	228417250	22450	22450	22450	22450	4
508	20231012	114700	228327450	22550	22550	22550	22550	1
509	20231012	114600	228304900	22450	22450	22450	22450	41
510	20231012	114500	227384450	22450	22450	22450	22450	0
511	20231012	114400	227384450	22450	22450	22450	22450	4
512	20231012	114300	227294650	22550	22550	22550	22550	0
513	20231012	114200	227294650	22550	22550	22550	22550	2
514	20231012	114100	227249550	22450	22450	22450	22450	0
515	20231012	114000	227249550	22450	22450	22450	22450	2
516	20231012	113900	227204650	22500	22500	22500	22500	83
517	20231012	113800	225337150	22550	22550	22550	22550	9
518	20231012	113700	225134200	22450	22450	22450	22450	36
519	20231012	113600	224326000	22500	22500	22500	22500	12
520	20231012	113500	224056000	22550	22550	22550	22550	0
521	20231012	113400	224056000	22550	22550	22550	22550	0
522	20231012	113300	224056000	22550	22550	22550	22550	0
523	20231012	113200	224056000	22550	22500	22550	22500	4
524	20231012	113100	223965950	22500	22500	22500	22500	2
525	20231012	113000	223920950	22450	22450	22450	22450	4
526	20231012	112900	223831150	22450	22450	22450	22450	0
527	20231012	112800	223831150	22450	22450	22450	22450	77
528	20231012	112700	222102500	22450	22550	22550	22450	32
529	20231012	112600	221383850	22550	22500	22550	22500	108
530	20231012	112500	218951750	22450	22450	22450	22450	0
531	20231012	112400	218951750	22450	22450	22450	22450	69
532	20231012	112300	217402700	22500	22500	22500	22500	10
533	20231012	112200	217177700	22550	22550	22550	22550	0
534	20231012	112100	217177700	22550	22550	22550	22550	0
535	20231012	112000	217177700	22550	22450	22550	22450	6
536	20231012	111900	217042900	22450	22450	22450	22450	0
537	20231012	111800	217042900	22450	22500	22500	22450	177
538	20231012	111700	213064650	22500	22500	22500	22500	2
539	20231012	111600	213019650	22500	22500	22500	22500	0
540	20231012	111500	213019650	22500	22500	22500	22500	0
541	20231012	111400	213019650	22500	22450	22500	22450	39
542	20231012	111300	212142350	22450	22450	22450	22450	0
543	20231012	111200	212142350	22450	22450	22450	22450	0
544	20231012	111100	212142350	22450	22450	22450	22450	0
545	20231012	111000	212142350	22450	22450	22450	22450	86
546	20231012	110900	210211650	22500	22500	22500	22500	5
547	20231012	110800	210099150	22550	22550	22550	22550	0
548	20231012	110700	210099150	22550	22450	22550	22450	6
549	20231012	110600	209964250	22550	22550	22550	22550	0
550	20231012	110500	209964250	22550	22550	22550	22550	5
551	20231012	110400	209851500	22550	22500	22550	22500	27
552	20231012	110300	209243800	22500	22550	22600	22500	58
553	20231012	110200	207938250	22550	22550	22600	22500	131
554	20231012	110100	204985500	22600	22600	22600	22600	3
555	20231012	110000	204917700	22550	22600	22600	22550	29
556	20231012	105900	204262500	22600	22600	22600	22600	63
557	20231012	105800	202838700	22550	22600	22600	22550	46
558	20231012	105700	201801300	22550	22550	22600	22500	329
559	20231012	105600	194386850	22600	22600	22600	22600	5
560	20231012	105500	194273850	22600	22600	22600	22600	0
561	20231012	105400	194273850	22600	22550	22600	22550	13
562	20231012	105300	193980500	22550	22550	22600	22550	50
563	20231012	105200	192852900	22600	22600	22600	22500	98
564	20231012	105100	190644050	22500	22500	22600	22500	9
565	20231012	105000	190441350	22600	22550	22600	22550	23
566	20231012	104900	189922650	22550	22550	22550	22550	58
567	20231012	104800	188614750	22550	22550	22550	22550	0
568	20231012	104700	188614750	22550	22550	22550	22550	0
569	20231012	104600	188614750	22550	22500	22550	22500	6
570	20231012	104500	188479650	22550	22500	22550	22500	3
571	20231012	104400	188412050	22550	22500	22550	22500	35
572	20231012	104300	187624450	22550	22500	22550	22500	12
573	20231012	104200	187354350	22550	22550	22550	22550	0
574	20231012	104100	187354350	22550	22550	22550	22550	0
575	20231012	104000	187354350	22550	22550	22550	22550	0
576	20231012	103900	187354350	22550	22550	22550	22550	0
577	20231012	103800	187354350	22550	22450	22550	22450	37
578	20231012	103700	186523500	22550	22500	22550	22500	52
579	20231012	103600	185353400	22500	22500	22500	22500	241
580	20231012	103500	179930900	22500	22500	22500	22500	4
581	20231012	103400	179840900	22550	22550	22550	22550	0
582	20231012	103300	179840900	22550	22550	22550	22550	1
583	20231012	103200	179818350	22550	22550	22550	22550	47
584	20231012	103100	178758500	22550	22550	22550	22550	53
585	20231012	103000	177563350	22550	22550	22550	22550	0
586	20231012	102900	177563350	22550	22550	22550	22550	0
587	20231012	102800	177563350	22550	22550	22550	22550	1
588	20231012	102700	177540800	22550	22550	22550	22550	4
589	20231012	102600	177450600	22600	22600	22600	22600	14
590	20231012	102500	177134200	22600	22600	22600	22550	261
591	20231012	102400	171240400	22550	22650	22650	22550	574
592	20231012	102300	158273450	22650	22650	22650	22650	2
593	20231012	102200	158228150	22650	22600	22650	22600	14
594	20231012	102100	157911250	22650	22650	22650	22650	2
595	20231012	102000	157865950	22650	22650	22650	22650	1
596	20231012	101900	157843300	22650	22650	22650	22650	10
597	20231012	101800	157616800	22650	22650	22650	22650	64
598	20231012	101700	156167200	22650	22650	22650	22650	16
599	20231012	101600	155804800	22600	22600	22600	22600	5
600	20231012	101500	155691800	22650	22650	22650	22650	31
601	20231012	101400	154989650	22600	22600	22600	22600	5
602	20231012	101300	154876650	22650	22600	22650	22600	27
603	20231012	101200	154265300	22650	22650	22650	22650	11
604	20231012	101100	154016150	22650	22650	22650	22650	2
605	20231012	101000	153970850	22600	22650	22650	22600	100
606	20231012	100900	151710200	22650	22650	22650	22600	29
607	20231012	100800	151053450	22650	22650	22650	22650	90
608	20231012	100700	149014950	22650	22600	22650	22600	6
609	20231012	100600	148879250	22650	22650	22650	22650	0
610	20231012	100500	148879250	22650	22650	22650	22650	0
611	20231012	100400	148879250	22650	22650	22650	22650	4
612	20231012	100300	148788650	22650	22650	22650	22650	4
613	20231012	100200	148698050	22650	22650	22650	22650	13
614	20231012	100100	148403600	22650	22650	22650	22650	20
615	20231012	100000	147950600	22650	22650	22650	22600	107
616	20231012	095900	145532050	22600	22600	22600	22600	221
617	20231012	095800	140537450	22600	22550	22600	22550	474
618	20231012	095700	129846250	22550	22550	22550	22550	36
619	20231012	095600	129034450	22550	22500	22550	22500	26
620	20231012	095500	128449350	22550	22550	22550	22550	0
621	20231012	095400	128449350	22550	22450	22550	22450	53
622	20231012	095300	127254600	22550	22550	22550	22450	35
623	20231012	095200	126468350	22550	22550	22550	22550	1
624	20231012	095100	126445800	22550	22550	22550	22550	1
625	20231012	095000	126423250	22550	22500	22550	22500	2
626	20231012	094900	126378200	22500	22550	22550	22500	290
627	20231012	094800	119846500	22500	22550	22550	22500	89
628	20231012	094700	117843150	22550	22550	22550	22500	23
629	20231012	094600	117325200	22550	22550	22550	22550	0
630	20231012	094500	117325200	22550	22450	22550	22450	23
631	20231012	094400	116808650	22550	22550	22550	22550	0
632	20231012	094300	116808650	22550	22550	22550	22550	102
633	20231012	094200	114508550	22450	22450	22550	22450	30
634	20231012	094100	113834850	22550	22550	22550	22550	0
635	20231012	094000	113834850	22550	22550	22550	22550	0
636	20231012	093900	113834850	22550	22550	22550	22450	32
637	20231012	093800	113116050	22450	22450	22550	22450	51
638	20231012	093700	111970900	22550	22450	22550	22450	3
639	20231012	093600	111903350	22550	22500	22550	22450	371
640	20231012	093500	103558650	22550	22550	22550	22550	4
641	20231012	093400	103468450	22500	22550	22550	22500	33
642	20231012	093300	102725900	22550	22500	22550	22500	63
643	20231012	093200	101305350	22550	22550	22550	22550	71
644	20231012	093100	99704300	22550	22550	22550	22550	10
645	20231012	093000	99478800	22550	22450	22550	22450	275
646	20231012	092900	93283100	22550	22500	22550	22500	21
647	20231012	092800	92810550	22550	22550	22550	22550	0
648	20231012	092700	92810550	22550	22500	22550	22450	183
649	20231012	092600	88697000	22550	22550	22550	22550	20
650	20231012	092500	88246000	22550	22550	22550	22550	0
651	20231012	092400	88246000	22550	22550	22550	22550	1
652	20231012	092300	88223450	22450	22550	22550	22450	44
653	20231012	092200	87234400	22550	22550	22550	22550	10
654	20231012	092100	87008900	22600	22600	22600	22600	0
655	20231012	092000	87008900	22600	22650	22650	22600	69
656	20231012	091900	85448100	22650	22450	22700	22450	1789
657	20231012	091800	45104300	22400	22450	22450	22400	24
658	20231012	091700	44565700	22450	22450	22450	22450	0
659	20231012	091600	44565700	22450	22450	22450	22450	0
660	20231012	091500	44565700	22450	22450	22450	22450	144
661	20231012	091400	41332900	22400	22400	22450	22400	585
662	20231012	091300	28228800	22400	22400	22400	22400	0
663	20231012	091200	28228800	22400	22400	22400	22400	2
664	20231012	091100	28184000	22450	22400	22450	22400	82
665	20231012	091000	26347100	22450	22300	22450	22250	731
666	20231012	090900	9995250	22300	22300	22300	22300	25
667	20231012	090800	9437750	22350	22350	22350	22350	1
668	20231012	090700	9415400	22350	22350	22350	22350	0
669	20231012	090600	9415400	22350	22350	22350	22350	0
670	20231012	090500	9415400	22350	22350	22350	22350	0
671	20231012	090400	9415400	22350	22350	22350	22350	0
672	20231012	090300	9415400	22350	22350	22350	22350	1
673	20231012	090200	9393050	22250	22350	22350	22250	35
674	20231012	090100	8614100	22250	22250	22250	22250	7
675	20231012	090000	8458350	22350	22200	22350	22200	381