KissMeData/417860/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	210200	586721350	25650	25650	25650	25650	770
3	20231010	210100	586721350	25650	25650	25650	25650	0
4	20231010	210000	586721350	25650	25650	25650	25650	0
5	20231010	205900	586721350	25650	25650	25650	25650	0
6	20231010	205800	586721350	25650	25650	25650	25650	0
7	20231010	205700	586721350	25650	25650	25650	25650	0
8	20231010	205600	586721350	25650	25650	25650	25650	0
9	20231010	205500	586721350	25650	25650	25650	25650	0
10	20231010	205400	586721350	25650	25650	25650	25650	0
11	20231010	205300	586721350	25650	25650	25650	25650	0
12	20231010	205200	586721350	25650	25650	25650	25650	0
13	20231010	205100	586721350	25650	25650	25650	25650	0
14	20231010	205000	586721350	25650	25650	25650	25650	0
15	20231010	204900	586721350	25650	25650	25650	25650	0
16	20231010	204800	586721350	25650	25650	25650	25650	0
17	20231010	204700	586721350	25650	25650	25650	25650	0
18	20231010	204600	586721350	25650	25650	25650	25650	0
19	20231010	204500	586721350	25650	25650	25650	25650	0
20	20231010	204400	586721350	25650	25650	25650	25650	0
21	20231010	204300	586721350	25650	25650	25650	25650	0
22	20231010	204200	586721350	25650	25650	25650	25650	0
23	20231010	204100	586721350	25650	25650	25650	25650	0
24	20231010	204000	586721350	25650	25650	25650	25650	0
25	20231010	203900	586721350	25650	25650	25650	25650	0
26	20231010	203800	586721350	25650	25650	25650	25650	0
27	20231010	203700	586721350	25650	25650	25650	25650	0
28	20231010	203600	586721350	25650	25650	25650	25650	0
29	20231010	203500	586721350	25650	25650	25650	25650	0
30	20231010	203400	586721350	25650	25650	25650	25650	0
31	20231010	203300	586721350	25650	25650	25650	25650	0
32	20231010	203200	586721350	25650	25650	25650	25650	770
33	20231010	203100	586721350	25650	25650	25650	25650	0
34	20231010	203000	586721350	25650	25650	25650	25650	0
35	20231010	202900	586721350	25650	25650	25650	25650	0
36	20231010	202800	586721350	25650	25650	25650	25650	0
37	20231010	202700	586721350	25650	25650	25650	25650	0
38	20231010	202600	586721350	25650	25650	25650	25650	0
39	20231010	202500	586721350	25650	25650	25650	25650	0
40	20231010	202400	586721350	25650	25650	25650	25650	0
41	20231010	202300	586721350	25650	25650	25650	25650	0
42	20231010	202200	586721350	25650	25650	25650	25650	0
43	20231010	202100	586721350	25650	25650	25650	25650	0
44	20231010	202000	586721350	25650	25650	25650	25650	0
45	20231010	201900	586721350	25650	25650	25650	25650	0
46	20231010	201800	586721350	25650	25650	25650	25650	0
47	20231010	201700	586721350	25650	25650	25650	25650	0
48	20231010	201600	586721350	25650	25650	25650	25650	0
49	20231010	201500	586721350	25650	25650	25650	25650	0
50	20231010	201400	586721350	25650	25650	25650	25650	0
51	20231010	201300	586721350	25650	25650	25650	25650	0
52	20231010	201200	586721350	25650	25650	25650	25650	0
53	20231010	201100	586721350	25650	25650	25650	25650	0
54	20231010	201000	586721350	25650	25650	25650	25650	0
55	20231010	200900	586721350	25650	25650	25650	25650	0
56	20231010	200800	586721350	25650	25650	25650	25650	0
57	20231010	200700	586721350	25650	25650	25650	25650	0
58	20231010	200600	586721350	25650	25650	25650	25650	0
59	20231010	200500	586721350	25650	25650	25650	25650	0
60	20231010	200400	586721350	25650	25650	25650	25650	0
61	20231010	200300	586721350	25650	25650	25650	25650	0
62	20231010	200200	586721350	25650	25650	25650	25650	770
63	20231010	200100	586721350	25650	25650	25650	25650	0
64	20231010	200000	586721350	25650	25650	25650	25650	0
65	20231010	195900	586721350	25650	25650	25650	25650	0
66	20231010	195800	586721350	25650	25650	25650	25650	0
67	20231010	195700	586721350	25650	25650	25650	25650	0
68	20231010	195600	586721350	25650	25650	25650	25650	0
69	20231010	195500	586721350	25650	25650	25650	25650	0
70	20231010	195400	586721350	25650	25650	25650	25650	0
71	20231010	195300	586721350	25650	25650	25650	25650	0
72	20231010	195200	586721350	25650	25650	25650	25650	0
73	20231010	195100	586721350	25650	25650	25650	25650	0
74	20231010	195000	586721350	25650	25650	25650	25650	0
75	20231010	194900	586721350	25650	25650	25650	25650	0
76	20231010	194800	586721350	25650	25650	25650	25650	0
77	20231010	194700	586721350	25650	25650	25650	25650	0
78	20231010	194600	586721350	25650	25650	25650	25650	0
79	20231010	194500	586721350	25650	25650	25650	25650	0
80	20231010	194400	586721350	25650	25650	25650	25650	0
81	20231010	194300	586721350	25650	25650	25650	25650	0
82	20231010	194200	586721350	25650	25650	25650	25650	0
83	20231010	194100	586721350	25650	25650	25650	25650	0
84	20231010	194000	586721350	25650	25650	25650	25650	0
85	20231010	193900	586721350	25650	25650	25650	25650	0
86	20231010	193800	586721350	25650	25650	25650	25650	0
87	20231010	193700	586721350	25650	25650	25650	25650	0
88	20231010	193600	586721350	25650	25650	25650	25650	0
89	20231010	193500	586721350	25650	25650	25650	25650	0
90	20231010	193400	586721350	25650	25650	25650	25650	0
91	20231010	193300	586721350	25650	25650	25650	25650	0
92	20231010	193200	586721350	25650	25650	25650	25650	770
93	20231010	193100	586721350	25650	25650	25650	25650	0
94	20231010	193000	586721350	25650	25650	25650	25650	0
95	20231010	192900	586721350	25650	25650	25650	25650	0
96	20231010	192800	586721350	25650	25650	25650	25650	0
97	20231010	192700	586721350	25650	25650	25650	25650	0
98	20231010	192600	586721350	25650	25650	25650	25650	0
99	20231010	192500	586721350	25650	25650	25650	25650	0
100	20231010	192400	586721350	25650	25650	25650	25650	0
101	20231010	192300	586721350	25650	25650	25650	25650	0
102	20231010	192200	586721350	25650	25650	25650	25650	0
103	20231010	192100	586721350	25650	25650	25650	25650	0
104	20231010	192000	586721350	25650	25650	25650	25650	0
105	20231010	191900	586721350	25650	25650	25650	25650	0
106	20231010	191800	586721350	25650	25650	25650	25650	0
107	20231010	191700	586721350	25650	25650	25650	25650	0
108	20231010	191600	586721350	25650	25650	25650	25650	0
109	20231010	191500	586721350	25650	25650	25650	25650	0
110	20231010	191400	586721350	25650	25650	25650	25650	0
111	20231010	191300	586721350	25650	25650	25650	25650	0
112	20231010	191200	586721350	25650	25650	25650	25650	0
113	20231010	191100	586721350	25650	25650	25650	25650	0
114	20231010	191000	586721350	25650	25650	25650	25650	0
115	20231010	190900	586721350	25650	25650	25650	25650	0
116	20231010	190800	586721350	25650	25650	25650	25650	0
117	20231010	190700	586721350	25650	25650	25650	25650	0
118	20231010	190600	586721350	25650	25650	25650	25650	0
119	20231010	190500	586721350	25650	25650	25650	25650	0
120	20231010	190400	586721350	25650	25650	25650	25650	0
121	20231010	190300	586721350	25650	25650	25650	25650	0
122	20231010	190200	586721350	25650	25650	25650	25650	770
123	20231010	190100	586721350	25650	25650	25650	25650	0
124	20231010	190000	586721350	25650	25650	25650	25650	0
125	20231010	185900	586721350	25650	25650	25650	25650	0
126	20231010	185800	586721350	25650	25650	25650	25650	0
127	20231010	185700	586721350	25650	25650	25650	25650	0
128	20231010	185600	586721350	25650	25650	25650	25650	0
129	20231010	185500	586721350	25650	25650	25650	25650	0
130	20231010	185400	586721350	25650	25650	25650	25650	0
131	20231010	185300	586721350	25650	25650	25650	25650	0
132	20231010	185200	586721350	25650	25650	25650	25650	0
133	20231010	185100	586721350	25650	25650	25650	25650	0
134	20231010	185000	586721350	25650	25650	25650	25650	0
135	20231010	184900	586721350	25650	25650	25650	25650	0
136	20231010	184800	586721350	25650	25650	25650	25650	0
137	20231010	184700	586721350	25650	25650	25650	25650	0
138	20231010	184600	586721350	25650	25650	25650	25650	0
139	20231010	184500	586721350	25650	25650	25650	25650	0
140	20231010	184400	586721350	25650	25650	25650	25650	0
141	20231010	184300	586721350	25650	25650	25650	25650	0
142	20231010	184200	586721350	25650	25650	25650	25650	0
143	20231010	184100	586721350	25650	25650	25650	25650	0
144	20231010	184000	586721350	25650	25650	25650	25650	0
145	20231010	183900	586721350	25650	25650	25650	25650	0
146	20231010	183800	586721350	25650	25650	25650	25650	0
147	20231010	183700	586721350	25650	25650	25650	25650	0
148	20231010	183600	586721350	25650	25650	25650	25650	0
149	20231010	183500	586721350	25650	25650	25650	25650	0
150	20231010	183400	586721350	25650	25650	25650	25650	0
151	20231010	183300	586721350	25650	25650	25650	25650	0
152	20231010	183200	586721350	25650	25650	25650	25650	770
153	20231010	183100	586721350	25650	25650	25650	25650	0
154	20231010	183000	586721350	25650	25650	25650	25650	0
155	20231010	182900	586721350	25650	25650	25650	25650	0
156	20231010	182800	586721350	25650	25650	25650	25650	0
157	20231010	182700	586721350	25650	25650	25650	25650	0
158	20231010	182600	586721350	25650	25650	25650	25650	0
159	20231010	182500	586721350	25650	25650	25650	25650	0
160	20231010	182400	586721350	25650	25650	25650	25650	0
161	20231010	182300	586721350	25650	25650	25650	25650	0
162	20231010	182200	586721350	25650	25650	25650	25650	0
163	20231010	182100	586721350	25650	25650	25650	25650	0
164	20231010	182000	586721350	25650	25650	25650	25650	0
165	20231010	181900	586721350	25650	25650	25650	25650	0
166	20231010	181800	586721350	25650	25650	25650	25650	0
167	20231010	181700	586721350	25650	25650	25650	25650	0
168	20231010	181600	586721350	25650	25650	25650	25650	0
169	20231010	181500	586721350	25650	25650	25650	25650	0
170	20231010	181400	586721350	25650	25650	25650	25650	0
171	20231010	181300	586721350	25650	25650	25650	25650	0
172	20231010	181200	586721350	25650	25650	25650	25650	0
173	20231010	181100	586721350	25650	25650	25650	25650	0
174	20231010	181000	586721350	25650	25650	25650	25650	0
175	20231010	180900	586721350	25650	25650	25650	25650	0
176	20231010	180800	586721350	25650	25650	25650	25650	0
177	20231010	180700	586721350	25650	25650	25650	25650	0
178	20231010	180600	586721350	25650	25650	25650	25650	0
179	20231010	180500	586721350	25650	25650	25650	25650	0
180	20231010	180400	586721350	25650	25650	25650	25650	0
181	20231010	180300	586721350	25650	25650	25650	25650	0
182	20231010	180200	586721350	25650	25650	25650	25650	770
183	20231010	180100	586721350	25650	25650	25650	25650	0
184	20231010	180000	586721350	25650	25650	25650	25650	0
185	20231010	175900	586721350	25650	25650	25650	25650	0
186	20231010	175800	586721350	25650	25650	25650	25650	0
187	20231010	175700	586721350	25650	25650	25650	25650	0
188	20231010	175600	586721350	25650	25650	25650	25650	0
189	20231010	175500	586721350	25650	25650	25650	25650	0
190	20231010	175400	586721350	25650	25650	25650	25650	0
191	20231010	175300	586721350	25650	25650	25650	25650	0
192	20231010	175200	586721350	25650	25650	25650	25650	0
193	20231010	175100	586721350	25650	25650	25650	25650	0
194	20231010	175000	586721350	25650	25650	25650	25650	0
195	20231010	174900	586721350	25650	25650	25650	25650	0
196	20231010	174800	586721350	25650	25650	25650	25650	0
197	20231010	174700	586721350	25650	25650	25650	25650	0
198	20231010	174600	586721350	25650	25650	25650	25650	0
199	20231010	174500	586721350	25650	25650	25650	25650	0
200	20231010	174400	586721350	25650	25650	25650	25650	0
201	20231010	174300	586721350	25650	25650	25650	25650	0
202	20231010	174200	586721350	25650	25650	25650	25650	0
203	20231010	174100	586721350	25650	25650	25650	25650	0
204	20231010	174000	586721350	25650	25650	25650	25650	0
205	20231010	173900	586721350	25650	25650	25650	25650	0
206	20231010	173800	586721350	25650	25650	25650	25650	0
207	20231010	173700	586721350	25650	25650	25650	25650	0
208	20231010	173600	586721350	25650	25650	25650	25650	0
209	20231010	173500	586721350	25650	25650	25650	25650	0
210	20231010	173400	586721350	25650	25650	25650	25650	0
211	20231010	173300	586721350	25650	25650	25650	25650	0
212	20231010	173200	586721350	25650	25650	25650	25650	770
213	20231010	173100	586721350	25650	25650	25650	25650	0
214	20231010	173000	586721350	25650	25650	25650	25650	0
215	20231010	172900	586721350	25650	25650	25650	25650	0
216	20231010	172800	586721350	25650	25650	25650	25650	0
217	20231010	172700	586721350	25650	25650	25650	25650	0
218	20231010	172600	586721350	25650	25650	25650	25650	0
219	20231010	172500	586721350	25650	25650	25650	25650	0
220	20231010	172400	586721350	25650	25650	25650	25650	0
221	20231010	172300	586721350	25650	25650	25650	25650	0
222	20231010	172200	586721350	25650	25650	25650	25650	0
223	20231010	172100	586721350	25650	25650	25650	25650	0
224	20231010	172000	586721350	25650	25650	25650	25650	0
225	20231010	171900	586721350	25650	25650	25650	25650	0
226	20231010	171800	586721350	25650	25650	25650	25650	0
227	20231010	171700	586721350	25650	25650	25650	25650	0
228	20231010	171600	586721350	25650	25650	25650	25650	0
229	20231010	171500	586721350	25650	25650	25650	25650	0
230	20231010	171400	586721350	25650	25650	25650	25650	0
231	20231010	171300	586721350	25650	25650	25650	25650	0
232	20231010	171200	586721350	25650	25650	25650	25650	0
233	20231010	171100	586721350	25650	25650	25650	25650	0
234	20231010	171000	586721350	25650	25650	25650	25650	0
235	20231010	170900	586721350	25650	25650	25650	25650	0
236	20231010	170800	586721350	25650	25650	25650	25650	0
237	20231010	170700	586721350	25650	25650	25650	25650	0
238	20231010	170600	586721350	25650	25650	25650	25650	0
239	20231010	170500	586721350	25650	25650	25650	25650	0
240	20231010	170400	586721350	25650	25650	25650	25650	0
241	20231010	170300	586721350	25650	25650	25650	25650	0
242	20231010	170200	586721350	25650	25650	25650	25650	770
243	20231010	170100	586721350	25650	25650	25650	25650	0
244	20231010	170000	586721350	25650	25650	25650	25650	0
245	20231010	165900	586721350	25650	25650	25650	25650	0
246	20231010	165800	586721350	25650	25650	25650	25650	0
247	20231010	165700	586721350	25650	25650	25650	25650	0
248	20231010	165600	586721350	25650	25650	25650	25650	0
249	20231010	165500	586721350	25650	25650	25650	25650	0
250	20231010	165400	586721350	25650	25650	25650	25650	0
251	20231010	165300	586721350	25650	25650	25650	25650	0
252	20231010	165200	586721350	25650	25650	25650	25650	0
253	20231010	165100	586721350	25650	25650	25650	25650	0
254	20231010	165000	586721350	25650	25650	25650	25650	0
255	20231010	164900	586721350	25650	25650	25650	25650	0
256	20231010	164800	586721350	25650	25650	25650	25650	0
257	20231010	164700	586721350	25650	25650	25650	25650	0
258	20231010	164600	586721350	25650	25650	25650	25650	0
259	20231010	164500	586721350	25650	25650	25650	25650	0
260	20231010	164400	586721350	25650	25650	25650	25650	0
261	20231010	164300	586721350	25650	25650	25650	25650	0
262	20231010	164200	586721350	25650	25650	25650	25650	0
263	20231010	164100	586721350	25650	25650	25650	25650	0
264	20231010	164000	586721350	25650	25650	25650	25650	0
265	20231010	163900	586721350	25650	25650	25650	25650	0
266	20231010	163800	586721350	25650	25650	25650	25650	0
267	20231010	163700	586721350	25650	25650	25650	25650	0
268	20231010	163600	586721350	25650	25650	25650	25650	0
269	20231010	163500	586721350	25650	25650	25650	25650	0
270	20231010	163400	586721350	25650	25650	25650	25650	0
271	20231010	163300	586721350	25650	25650	25650	25650	0
272	20231010	163200	586721350	25650	25650	25650	25650	770
273	20231010	163100	586721350	25650	25650	25650	25650	0
274	20231010	163000	586721350	25650	25650	25650	25650	0
275	20231010	162900	586721350	25650	25650	25650	25650	0
276	20231010	162800	586721350	25650	25650	25650	25650	0
277	20231010	162700	586721350	25650	25650	25650	25650	0
278	20231010	162600	586721350	25650	25650	25650	25650	0
279	20231010	162500	586721350	25650	25650	25650	25650	0
280	20231010	162400	586721350	25650	25650	25650	25650	0
281	20231010	162300	586721350	25650	25650	25650	25650	0
282	20231010	162200	586721350	25650	25650	25650	25650	0
283	20231010	162100	586721350	25650	25650	25650	25650	0
284	20231010	162000	586721350	25650	25650	25650	25650	0
285	20231010	161900	586721350	25650	25650	25650	25650	0
286	20231010	161800	586721350	25650	25650	25650	25650	0
287	20231010	161700	586721350	25650	25650	25650	25650	0
288	20231010	161600	586721350	25650	25650	25650	25650	0
289	20231010	161500	586721350	25650	25650	25650	25650	0
290	20231010	161400	586721350	25650	25650	25650	25650	0
291	20231010	161300	586721350	25650	25650	25650	25650	0
292	20231010	161200	586721350	25650	25650	25650	25650	0
293	20231010	161100	586721350	25650	25650	25650	25650	0
294	20231010	161000	586721350	25650	25650	25650	25650	0
295	20231010	160900	586721350	25650	25650	25650	25650	0
296	20231010	160800	586721350	25650	25650	25650	25650	0
297	20231010	160700	586721350	25650	25650	25650	25650	0
298	20231010	160600	586721350	25650	25650	25650	25650	0
299	20231010	160500	586721350	25650	25650	25650	25650	0
300	20231010	160400	586721350	25650	25650	25650	25650	0
301	20231010	160300	586721350	25650	25650	25650	25650	0
302	20231010	160200	586721350	25650	25650	25650	25650	770
303	20231010	160100	586721350	25650	25650	25650	25650	0
304	20231010	160000	586721350	25650	25650	25650	25650	0
305	20231010	155900	586721350	25650	25650	25650	25650	0
306	20231010	155800	586721350	25650	25650	25650	25650	0
307	20231010	155700	586721350	25650	25650	25650	25650	0
308	20231010	155600	586721350	25650	25650	25650	25650	0
309	20231010	155500	586721350	25650	25650	25650	25650	0
310	20231010	155400	586721350	25650	25650	25650	25650	0
311	20231010	155300	586721350	25650	25650	25650	25650	0
312	20231010	155200	586721350	25650	25650	25650	25650	0
313	20231010	155100	586721350	25650	25650	25650	25650	0
314	20231010	155000	586721350	25650	25650	25650	25650	0
315	20231010	154900	586721350	25650	25650	25650	25650	0
316	20231010	154800	586721350	25650	25650	25650	25650	0
317	20231010	154700	586721350	25650	25650	25650	25650	0
318	20231010	154600	586721350	25650	25650	25650	25650	0
319	20231010	154500	586721350	25650	25650	25650	25650	0
320	20231010	154400	586721350	25650	25650	25650	25650	0
321	20231010	154300	586721350	25650	25650	25650	25650	0
322	20231010	154200	586721350	25650	25650	25650	25650	0
323	20231010	154100	586721350	25650	25650	25650	25650	0
324	20231010	154000	586721350	25650	25650	25650	25650	0
325	20231010	153900	586721350	25650	25650	25650	25650	0
326	20231010	153800	586721350	25650	25650	25650	25650	0
327	20231010	153700	586721350	25650	25650	25650	25650	0
328	20231010	153600	586721350	25650	25650	25650	25650	0
329	20231010	153500	586721350	25650	25650	25650	25650	0
330	20231010	153400	586721350	25650	25650	25650	25650	0
331	20231010	153300	586721350	25650	25650	25650	25650	0
332	20231010	153200	586721350	25650	25650	25650	25650	770
333	20231010	153100	586721350	25650	25650	25650	25650	0
334	20231010	153000	586721350	25650	25650	25650	25650	770
335	20231010	152900	566970850	25600	25600	25600	25600	0
336	20231010	152800	566970850	25600	25600	25600	25600	0
337	20231010	152700	566970850	25600	25600	25600	25600	0
338	20231010	152600	566970850	25600	25600	25600	25600	0
339	20231010	152500	566970850	25600	25600	25600	25600	0
340	20231010	152400	566970850	25600	25600	25600	25600	0
341	20231010	152300	566970850	25600	25600	25600	25600	0
342	20231010	152200	566970850	25600	25600	25600	25600	0
343	20231010	152100	566970850	25600	25600	25600	25600	0
344	20231010	152000	566970850	25600	25600	25600	25600	0
345	20231010	151900	566970850	25600	25600	25750	25600	82
346	20231010	151800	564871450	25750	25750	25750	25750	13
347	20231010	151700	564536700	25600	25600	25650	25600	334
348	20231010	151600	555985150	25650	25650	25650	25600	77
349	20231010	151500	554013750	25650	25650	25650	25650	10
350	20231010	151400	553757250	25750	25650	25750	25650	35
351	20231010	151300	552859400	25650	25650	25650	25650	83
352	20231010	151200	550730450	25650	25700	25700	25650	23
353	20231010	151100	550140350	25750	25750	25750	25750	8
354	20231010	151000	549934350	25900	25600	25900	25600	207
355	20231010	150900	544615700	25650	25650	25650	25600	138
356	20231010	150800	541077000	25650	25650	25650	25650	45
357	20231010	150700	539922750	25600	25600	25700	25600	26
358	20231010	150600	539256350	25700	25650	25700	25650	98
359	20231010	150500	536742500	25650	25650	25650	25650	35
360	20231010	150400	535844750	25700	25650	25700	25650	20
361	20231010	150300	535331700	25650	25800	25800	25650	101
362	20231010	150200	532735850	25800	25800	25800	25800	1
363	20231010	150100	532710050	25900	25900	25900	25900	1
364	20231010	150000	532684150	25800	25900	25900	25800	137
365	20231010	145900	529146550	25900	25900	25900	25900	0
366	20231010	145800	529146550	25900	25850	25900	25800	51
367	20231010	145700	527825800	25900	25900	25900	25900	20
368	20231010	145600	527307800	25900	25900	25900	25900	4
369	20231010	145500	527204200	25900	25900	25900	25900	1
370	20231010	145400	527178300	25950	25950	25950	25950	0
371	20231010	145300	527178300	25950	25950	25950	25950	0
372	20231010	145200	527178300	25950	25900	25950	25900	100
373	20231010	145100	524587300	25950	25950	25950	25950	0
374	20231010	145000	524587300	25950	25950	25950	25950	0
375	20231010	144900	524587300	25950	25950	25950	25950	1
376	20231010	144800	524561350	25900	25900	25900	25900	3
377	20231010	144700	524483650	25950	25950	25950	25950	0
378	20231010	144600	524483650	25950	25950	25950	25950	150
379	20231010	144500	520591150	25950	25950	25950	25950	0
380	20231010	144400	520591150	25950	25950	25950	25950	8
381	20231010	144300	520383550	25950	25900	25950	25900	52
382	20231010	144200	519034200	25950	25950	25950	25950	1
383	20231010	144100	519008250	25950	25950	25950	25950	5
384	20231010	144000	518878500	25950	25950	25950	25950	1
385	20231010	143900	518852550	26050	26050	26050	26050	0
386	20231010	143800	518852550	26050	26050	26050	26050	0
387	20231010	143700	518852550	26050	26050	26050	26050	1
388	20231010	143600	518826500	26050	26050	26050	26050	1
389	20231010	143500	518800450	26100	25800	26100	25800	8
390	20231010	143400	518592950	25750	25800	25800	25750	3
391	20231010	143300	518515600	25950	25900	25950	25900	118
392	20231010	143200	515459350	25900	25900	25900	25900	1
393	20231010	143100	515433450	25700	25700	25700	25700	149
394	20231010	143000	511604150	25700	25700	25700	25700	0
395	20231010	142900	511604150	25700	25700	25700	25700	0
396	20231010	142800	511604150	25700	25700	25700	25700	24
397	20231010	142700	510987350	25600	25600	25600	25600	0
398	20231010	142600	510987350	25600	25600	25600	25600	54
399	20231010	142500	509604950	25700	25700	25700	25700	0
400	20231010	142400	509604950	25700	25650	25700	25650	24
401	20231010	142300	508989100	25650	25650	25650	25650	0
402	20231010	142200	508989100	25650	25700	25700	25650	61
403	20231010	142100	507421450	25700	25700	25700	25700	3
404	20231010	142000	507344350	25650	25650	25650	25650	264
405	20231010	141900	500572750	25600	25650	25650	25500	1293
406	20231010	141800	467560150	25700	25700	25700	25700	126
407	20231010	141700	464321950	25700	25700	25700	25700	30
408	20231010	141600	463550950	25750	25750	25750	25750	0
409	20231010	141500	463550950	25750	25750	25750	25750	53
410	20231010	141400	462186200	25750	25750	25750	25750	10
411	20231010	141300	461928700	25750	25800	25800	25750	387
412	20231010	141200	451950050	25800	25800	25800	25800	47
413	20231010	141100	450737450	25850	25850	25850	25850	193
414	20231010	141000	445748400	25850	25850	25850	25850	1
415	20231010	140900	445722550	25900	25900	25900	25900	8
416	20231010	140800	445515350	25900	25900	25900	25900	0
417	20231010	140700	445515350	25900	25900	25900	25900	15
418	20231010	140600	445126850	25900	25900	25900	25900	269
419	20231010	140500	438159750	25950	25950	25950	25950	0
420	20231010	140400	438159750	25950	25950	25950	25950	0
421	20231010	140300	438159750	25950	25950	25950	25950	0
422	20231010	140200	438159750	25950	25950	25950	25950	0
423	20231010	140100	438159750	25950	25950	25950	25950	24
424	20231010	140000	437536950	25900	26000	26000	25900	362
425	20231010	135900	428145250	26050	26050	26050	26050	0
426	20231010	135800	428145250	26050	26050	26050	26050	1
427	20231010	135700	428119200	25950	26000	26000	25950	72
428	20231010	135600	426250400	26000	26000	26000	26000	0
429	20231010	135500	426250400	26000	26000	26000	26000	0
430	20231010	135400	426250400	26000	26000	26000	26000	0
431	20231010	135300	426250400	26000	26000	26000	26000	0
432	20231010	135200	426250400	26000	26000	26000	26000	0
433	20231010	135100	426250400	26000	26000	26000	26000	0
434	20231010	135000	426250400	26000	26000	26000	26000	1
435	20231010	134900	426224400	25950	25950	25950	25950	0
436	20231010	134800	426224400	25950	25950	25950	25950	100
437	20231010	134700	423629400	26000	26000	26000	26000	229
438	20231010	134600	417675400	26000	26000	26000	26000	4
439	20231010	134500	417571400	26000	26000	26000	26000	0
440	20231010	134400	417571400	26000	26000	26000	26000	0
441	20231010	134300	417571400	26000	26000	26000	26000	0
442	20231010	134200	417571400	26000	26000	26000	26000	0
443	20231010	134100	417571400	26000	26000	26000	26000	0
444	20231010	134000	417571400	26000	25950	26000	25950	16
445	20231010	133900	417155450	26000	26000	26000	26000	87
446	20231010	133800	414893450	26050	26050	26050	26050	0
447	20231010	133700	414893450	26050	26050	26050	26050	0
448	20231010	133600	414893450	26050	26050	26050	26050	40
449	20231010	133500	413851450	26050	26050	26050	26050	1
450	20231010	133400	413825400	26050	26050	26050	26050	0
451	20231010	133300	413825400	26050	26050	26050	26050	0
452	20231010	133200	413825400	26050	26050	26050	26050	7
453	20231010	133100	413643050	25950	25950	25950	25950	0
454	20231010	133000	413643050	25950	25950	25950	25950	0
455	20231010	132900	413643050	25950	25950	25950	25950	99
456	20231010	132800	411074000	25950	25950	25950	25950	0
457	20231010	132700	411074000	25950	25950	25950	25950	1
458	20231010	132600	411048050	26100	26100	26100	26100	0
459	20231010	132500	411048050	26100	26050	26100	26050	50
460	20231010	132400	409745300	26050	26000	26050	26000	210
461	20231010	132300	404285250	26000	26000	26000	26000	76
462	20231010	132200	402309250	25950	25950	25950	25950	89
463	20231010	132100	399999700	25950	25900	26050	25900	132
464	20231010	132000	396578200	26050	26050	26050	26050	42
465	20231010	131900	395484100	26050	26000	26050	26000	20
466	20231010	131800	394963200	26050	26050	26050	26050	0
467	20231010	131700	394963200	26050	26050	26050	26000	71
468	20231010	131600	393114950	26050	26050	26050	26050	100
469	20231010	131500	390509950	26000	26000	26000	26000	2
470	20231010	131400	390457950	26000	26000	26000	26000	9
471	20231010	131300	390223950	26000	26000	26000	26000	30
472	20231010	131200	389443950	26000	25850	26000	25850	83
473	20231010	131100	387297950	25800	25800	25800	25800	0
474	20231010	131000	387297950	25800	25800	25800	25800	0
475	20231010	130900	387297950	25800	25800	25800	25800	0
476	20231010	130800	387297950	25800	25800	25800	25800	0
477	20231010	130700	387297950	25800	25800	25800	25800	27
478	20231010	130600	386601350	25800	25850	25850	25800	43
479	20231010	130500	385490000	25850	25850	25850	25850	50
480	20231010	130400	384197500	26000	25850	26000	25850	9
481	20231010	130300	383964100	25800	25850	25950	25750	112
482	20231010	130200	381068150	25900	25900	25900	25900	5
483	20231010	130100	380938650	25750	26000	26100	25750	264
484	20231010	130000	374090400	26050	26100	26100	26050	3
485	20231010	125900	374012200	26150	26150	26150	26150	0
486	20231010	125800	374012200	26150	26000	26150	26000	41
487	20231010	125700	372945900	26000	26100	26100	26000	211
488	20231010	125600	367445900	26000	26100	26100	26000	286
489	20231010	125500	359982000	26100	26100	26100	26100	2
490	20231010	125400	359929800	26150	26150	26150	26100	82
491	20231010	125300	357789300	26150	26150	26150	26000	598
492	20231010	125200	342192750	26200	26200	26200	26200	46
493	20231010	125100	340987550	26250	26300	26300	26250	33
494	20231010	125000	340121250	26300	26300	26300	26300	4
495	20231010	124900	340016050	26400	26300	26400	26300	219
496	20231010	124800	334256050	26350	26350	26350	26350	19
497	20231010	124700	333755400	26350	26350	26350	26350	0
498	20231010	124600	333755400	26350	26350	26350	26350	1
499	20231010	124500	333729050	26350	26350	26350	26300	49
500	20231010	124400	332438150	26350	26400	26400	26350	247
501	20231010	124300	325921950	26450	26450	26450	26450	8
502	20231010	124200	325710350	26350	26350	26350	26350	0
503	20231010	124100	325710350	26350	26350	26350	26350	0
504	20231010	124000	325710350	26350	26350	26350	26350	0
505	20231010	123900	325710350	26350	26350	26350	26350	94
506	20231010	123800	323233450	26400	26400	26400	26400	6
507	20231010	123700	323075050	26450	26450	26450	26450	40
508	20231010	123600	322017050	26400	26400	26400	26400	3
509	20231010	123500	321937850	26550	26550	26550	26550	0
510	20231010	123400	321937850	26550	26550	26550	26550	1
511	20231010	123300	321911300	26550	26550	26550	26550	1
512	20231010	123200	321884750	26600	26600	26600	26600	0
513	20231010	123100	321884750	26600	26600	26600	26600	0
514	20231010	123000	321884750	26600	26600	26600	26600	0
515	20231010	122900	321884750	26600	26600	26600	26600	0
516	20231010	122800	321884750	26600	26600	26600	26600	0
517	20231010	122700	321884750	26600	26600	26600	26600	2
518	20231010	122600	321831550	26400	26400	26400	26400	0
519	20231010	122500	321831550	26400	26400	26400	26400	0
520	20231010	122400	321831550	26400	26400	26400	26400	150
521	20231010	122300	317871550	26400	26400	26400	26400	50
522	20231010	122200	316551550	26400	26400	26400	26400	0
523	20231010	122100	316551550	26400	26400	26400	26400	0
524	20231010	122000	316551550	26400	26500	26500	26400	125
525	20231010	121900	313248100	26450	26450	26450	26450	3
526	20231010	121800	313168750	26450	26500	26500	26450	717
527	20231010	121700	294170050	26500	26500	26500	26500	82
528	20231010	121600	291997050	26650	26650	26650	26650	0
529	20231010	121500	291997050	26650	26550	26650	26550	9
530	20231010	121400	291757900	26550	26550	26550	26550	0
531	20231010	121300	291757900	26550	26550	26550	26550	59
532	20231010	121200	290191450	26550	26550	26550	26550	440
533	20231010	121100	278509450	26600	26600	26600	26600	0
534	20231010	121000	278509450	26600	26600	26600	26600	0
535	20231010	120900	278509450	26600	26600	26600	26600	46
536	20231010	120800	277285850	26600	26600	26600	26600	42
537	20231010	120700	276168650	26600	26600	26600	26600	0
538	20231010	120600	276168650	26600	26600	26600	26600	0
539	20231010	120500	276168650	26600	26600	26600	26600	0
540	20231010	120400	276168650	26600	26600	26600	26600	2
541	20231010	120300	276115450	26600	26600	26600	26600	0
542	20231010	120200	276115450	26600	26700	26700	26600	1314
543	20231010	120100	241160550	26600	26600	26600	26600	0
544	20231010	120000	241160550	26600	26600	26600	26600	0
545	20231010	115900	241160550	26600	26600	26600	26600	0
546	20231010	115800	241160550	26600	26600	26600	26600	0
547	20231010	115700	241160550	26600	26600	26600	26600	0
548	20231010	115600	241160550	26600	26600	26600	26600	0
549	20231010	115500	241160550	26600	26600	26600	26600	0
550	20231010	115400	241160550	26600	26700	26700	26600	103
551	20231010	115300	238417300	26800	26800	26800	26800	0
552	20231010	115200	238417300	26800	26800	26800	26800	2
553	20231010	115100	238363700	26800	26800	26800	26800	0
554	20231010	115000	238363700	26800	26800	26800	26800	0
555	20231010	114900	238363700	26800	26800	26800	26800	27
556	20231010	114800	237640100	26800	26800	26800	26800	10
557	20231010	114700	237372100	26800	26800	26800	26800	30
558	20231010	114600	236568100	26800	26800	26800	26800	0
559	20231010	114500	236568100	26800	26800	26800	26800	14
560	20231010	114400	236192900	26800	26800	26800	26800	0
561	20231010	114300	236192900	26800	26800	26800	26800	0
562	20231010	114200	236192900	26800	26800	26800	26800	0
563	20231010	114100	236192900	26800	26800	26800	26800	2
564	20231010	114000	236139300	26700	26700	26700	26700	0
565	20231010	113900	236139300	26700	26700	26700	26700	1
566	20231010	113800	236112600	26650	26650	26650	26650	0
567	20231010	113700	236112600	26650	26650	26650	26650	0
568	20231010	113600	236112600	26650	26650	26650	26650	0
569	20231010	113500	236112600	26650	26650	26650	26650	0
570	20231010	113400	236112600	26650	26650	26650	26650	1
571	20231010	113300	236085950	26650	26650	26650	26650	27
572	20231010	113200	235366400	26650	26650	26650	26650	0
573	20231010	113100	235366400	26650	26650	26650	26650	0
574	20231010	113000	235366400	26650	26800	26800	26650	27
575	20231010	112900	234646550	26650	26650	26650	26650	0
576	20231010	112800	234646550	26650	26650	26650	26650	198
577	20231010	112700	229369850	26650	26750	26750	26650	71
578	20231010	112600	227475700	26700	26700	26700	26700	0
579	20231010	112500	227475700	26700	26750	26750	26700	322
580	20231010	112400	218873500	26750	26750	26750	26750	0
581	20231010	112300	218873500	26750	26750	26750	26750	0
582	20231010	112200	218873500	26750	26800	26800	26750	15
583	20231010	112100	218472200	26800	26800	26800	26800	0
584	20231010	112000	218472200	26800	26800	26800	26800	40
585	20231010	111900	217400200	26800	26800	26800	26800	1
586	20231010	111800	217373400	26800	26800	26800	26800	1
587	20231010	111700	217346600	26800	26800	26800	26800	0
588	20231010	111600	217346600	26800	26800	26800	26800	16
589	20231010	111500	216917800	26750	26750	26750	26750	0
590	20231010	111400	216917800	26750	26750	26750	26750	0
591	20231010	111300	216917800	26750	26750	26750	26750	0
592	20231010	111200	216917800	26750	26750	26750	26750	0
593	20231010	111100	216917800	26750	26750	26750	26750	0
594	20231010	111000	216917800	26750	26750	26750	26750	0
595	20231010	110900	216917800	26750	26750	26750	26750	0
596	20231010	110800	216917800	26750	26750	26750	26750	0
597	20231010	110700	216917800	26750	26750	26750	26750	0
598	20231010	110600	216917800	26750	26750	26750	26750	5
599	20231010	110500	216784050	26750	26750	26750	26750	0
600	20231010	110400	216784050	26750	26750	26750	26750	37
601	20231010	110300	215794300	26750	26850	26850	26750	171
602	20231010	110200	211217750	26800	26800	26800	26800	0
603	20231010	110100	211217750	26800	26800	26800	26800	0
604	20231010	110000	211217750	26800	26850	26850	26800	8
605	20231010	105900	211003150	26800	26800	26800	26800	0
606	20231010	105800	211003150	26800	26800	26800	26800	0
607	20231010	105700	211003150	26800	26900	26900	26750	636
608	20231010	105600	193947350	27000	27000	27000	27000	0
609	20231010	105500	193947350	27000	27000	27000	27000	0
610	20231010	105400	193947350	27000	27000	27000	27000	0
611	20231010	105300	193947350	27000	27000	27000	27000	3
612	20231010	105200	193866350	26900	26900	26900	26900	0
613	20231010	105100	193866350	26900	26900	26900	26900	0
614	20231010	105000	193866350	26900	26900	26900	26900	10
615	20231010	104900	193597350	26900	26900	26900	26900	0
616	20231010	104800	193597350	26900	26900	26900	26900	1
617	20231010	104700	193570450	26950	26950	26950	26950	0
618	20231010	104600	193570450	26950	26950	26950	26950	0
619	20231010	104500	193570450	26950	26950	26950	26950	0
620	20231010	104400	193570450	26950	26950	26950	26950	0
621	20231010	104300	193570450	26950	26950	26950	26950	0
622	20231010	104200	193570450	26950	26950	26950	26950	10
623	20231010	104100	193300950	27000	27000	27000	27000	2
624	20231010	104000	193246950	27000	27000	27000	27000	21
625	20231010	103900	192679950	26850	26850	26850	26850	0
626	20231010	103800	192679950	26850	26850	26850	26850	25
627	20231010	103700	192008700	27000	27000	27000	27000	20
628	20231010	103600	191468700	27000	27000	27000	27000	0
629	20231010	103500	191468700	27000	27000	27000	27000	0
630	20231010	103400	191468700	27000	27000	27000	27000	0
631	20231010	103300	191468700	27000	27000	27000	27000	0
632	20231010	103200	191468700	27000	27000	27000	27000	0
633	20231010	103100	191468700	27000	26950	27000	26950	33
634	20231010	103000	190578950	26850	26900	26900	26850	50
635	20231010	102900	189236350	26850	26850	26850	26850	15
636	20231010	102800	188833600	27000	27000	27000	27000	0
637	20231010	102700	188833600	27000	27000	27000	27000	0
638	20231010	102600	188833600	27000	27000	27000	27000	0
639	20231010	102500	188833600	27000	27000	27000	27000	0
640	20231010	102400	188833600	27000	27000	27000	27000	1
641	20231010	102300	188806600	27000	27000	27000	27000	0
642	20231010	102200	188806600	27000	27000	27000	27000	0
643	20231010	102100	188806600	27000	27000	27000	27000	0
644	20231010	102000	188806600	27000	27000	27000	27000	0
645	20231010	101900	188806600	27000	27000	27000	27000	0
646	20231010	101800	188806600	27000	27000	27000	27000	128
647	20231010	101700	185350600	27000	27000	27000	27000	0
648	20231010	101600	185350600	27000	27000	27000	27000	0
649	20231010	101500	185350600	27000	27000	27000	27000	31
650	20231010	101400	184513600	27000	27000	27000	27000	0
651	20231010	101300	184513600	27000	27000	27000	27000	0
652	20231010	101200	184513600	27000	27000	27000	27000	0
653	20231010	101100	184513600	27000	27000	27000	27000	11
654	20231010	101000	184216600	26900	26900	26900	26900	0
655	20231010	100900	184216600	26900	26900	26900	26900	50
656	20231010	100800	182871600	26900	26900	26900	26900	0
657	20231010	100700	182871600	26900	26900	26900	26900	60
658	20231010	100600	181257600	26900	26900	26900	26900	0
659	20231010	100500	181257600	26900	26900	26900	26900	150
660	20231010	100400	177222600	26900	26900	26900	26900	0
661	20231010	100300	177222600	26900	26900	26900	26900	0
662	20231010	100200	177222600	26900	26900	26900	26900	0
663	20231010	100100	177222600	26900	26900	26900	26900	0
664	20231010	100000	177222600	26900	26900	26900	26900	0
665	20231010	095900	177222600	26900	26900	26900	26900	10
666	20231010	095800	176953600	26900	26900	26900	26900	0
667	20231010	095700	176953600	26900	26900	26900	26900	0
668	20231010	095600	176953600	26900	26900	26900	26900	0
669	20231010	095500	176953600	26900	26900	26900	26900	121
670	20231010	095400	173698700	26900	26900	26900	26900	0
671	20231010	095300	173698700	26900	26900	26900	26900	22
672	20231010	095200	173106900	26900	26900	26900	26900	5
673	20231010	095100	172972400	26900	26900	26900	26900	2
674	20231010	095000	172918600	26850	26850	26850	26850	0
675	20231010	094900	172918600	26850	26850	26850	26850	0
676	20231010	094800	172918600	26850	26850	26850	26850	0
677	20231010	094700	172918600	26850	26850	26850	26850	0
678	20231010	094600	172918600	26850	27000	27100	26800	115
679	20231010	094500	169824350	27050	27050	27050	27050	8
680	20231010	094400	169607950	27050	27050	27050	27050	0
681	20231010	094300	169607950	27050	27050	27050	27050	1
682	20231010	094200	169580900	27050	27050	27050	27050	47
683	20231010	094100	168309550	27050	27050	27050	27050	0
684	20231010	094000	168309550	27050	27050	27050	27050	53
685	20231010	093900	166875900	27050	27050	27050	27050	0
686	20231010	093800	166875900	27050	27050	27050	27050	0
687	20231010	093700	166875900	27050	27050	27050	27050	0
688	20231010	093600	166875900	27050	27050	27050	27050	3
689	20231010	093500	166794750	27250	27250	27250	27250	7
690	20231010	093400	166604000	27250	27150	27250	27150	19
691	20231010	093300	166087150	27150	27150	27150	27150	12
692	20231010	093200	165761350	27150	27150	27150	27150	1
693	20231010	093100	165734200	27150	27150	27150	27150	18
694	20231010	093000	165245500	27300	27250	27300	27250	61
695	20231010	092900	163582750	27250	27250	27250	27250	0
696	20231010	092800	163582750	27250	27250	27250	27250	52
697	20231010	092700	162165750	27250	27250	27250	27250	188
698	20231010	092600	157042750	27250	27150	27250	27150	185
699	20231010	092500	152010500	27150	27000	27150	27000	343
700	20231010	092400	142730250	27000	27000	27000	27000	103
701	20231010	092300	139949250	27000	27000	27000	27000	440
702	20231010	092200	128069250	27000	27000	27000	27000	1
703	20231010	092100	128042250	27000	27000	27000	27000	68
704	20231010	092000	126206250	27000	27000	27000	27000	12
705	20231010	091900	125882250	27000	27000	27000	27000	113
706	20231010	091800	122831250	27000	26800	27000	26800	165
707	20231010	091700	118400750	26750	26750	26750	26750	229
708	20231010	091600	112275000	26750	26750	26750	26750	22
709	20231010	091500	111686500	26650	26550	26650	26550	245
710	20231010	091400	105166400	26550	26550	26550	26550	1
711	20231010	091300	105139850	26500	26550	26600	26500	148
712	20231010	091200	101210800	26600	26600	26650	26600	219
713	20231010	091100	95384900	26650	26650	26650	26650	69
714	20231010	091000	93546050	26650	26650	26650	26650	39
715	20231010	090900	92506700	26650	26650	26650	26650	32
716	20231010	090800	91653900	26700	26700	26700	26700	8
717	20231010	090700	91440300	26750	26750	26750	26750	1
718	20231010	090600	91413550	26550	26600	26600	26550	200
719	20231010	090500	86098550	26500	26600	26600	26500	180
720	20231010	090400	81319250	26600	26800	26800	26600	409
721	20231010	090300	70416050	26800	27000	27000	26800	467
722	20231010	090200	57876850	27000	26700	27000	26700	437
723	20231010	090100	46157550	26650	26900	26900	26600	562
724	20231010	090000	31149150	27000	27050	27200	27000	1152