KissMeData/006120/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	184400	998309000	41400	41400	41400	41400	325
3	20231012	184300	998309000	41400	41400	41400	41400	0
4	20231012	184200	998309000	41400	41400	41400	41400	0
5	20231012	184100	998309000	41400	41400	41400	41400	0
6	20231012	184000	998309000	41400	41400	41400	41400	0
7	20231012	183900	998309000	41400	41400	41400	41400	0
8	20231012	183800	998309000	41400	41400	41400	41400	0
9	20231012	183700	998309000	41400	41400	41400	41400	0
10	20231012	183600	998309000	41400	41400	41400	41400	0
11	20231012	183500	998309000	41400	41400	41400	41400	0
12	20231012	183400	998309000	41400	41400	41400	41400	0
13	20231012	183300	998309000	41400	41400	41400	41400	0
14	20231012	183200	998309000	41400	41400	41400	41400	0
15	20231012	183100	998309000	41400	41400	41400	41400	0
16	20231012	183000	998309000	41400	41400	41400	41400	0
17	20231012	182900	998309000	41400	41400	41400	41400	0
18	20231012	182800	998309000	41400	41400	41400	41400	0
19	20231012	182700	998309000	41400	41400	41400	41400	0
20	20231012	182600	998309000	41400	41400	41400	41400	0
21	20231012	182500	998309000	41400	41400	41400	41400	0
22	20231012	182400	998309000	41400	41400	41400	41400	0
23	20231012	182300	998309000	41400	41400	41400	41400	0
24	20231012	182200	998309000	41400	41400	41400	41400	0
25	20231012	182100	998309000	41400	41400	41400	41400	0
26	20231012	182000	998309000	41400	41400	41400	41400	0
27	20231012	181900	998309000	41400	41400	41400	41400	0
28	20231012	181800	998309000	41400	41400	41400	41400	0
29	20231012	181700	998309000	41400	41400	41400	41400	0
30	20231012	181600	998309000	41400	41400	41400	41400	0
31	20231012	181500	998309000	41400	41400	41400	41400	0
32	20231012	181400	998309000	41400	41400	41400	41400	325
33	20231012	181300	998309000	41400	41400	41400	41400	0
34	20231012	181200	998309000	41400	41400	41400	41400	0
35	20231012	181100	998309000	41400	41400	41400	41400	0
36	20231012	181000	998309000	41400	41400	41400	41400	0
37	20231012	180900	998309000	41400	41400	41400	41400	0
38	20231012	180800	998309000	41400	41400	41400	41400	0
39	20231012	180700	998309000	41400	41400	41400	41400	0
40	20231012	180600	998309000	41400	41400	41400	41400	0
41	20231012	180500	998309000	41400	41400	41400	41400	0
42	20231012	180400	998309000	41400	41400	41400	41400	0
43	20231012	180300	998309000	41400	41400	41400	41400	0
44	20231012	180200	998309000	41400	41400	41400	41400	0
45	20231012	180100	998309000	41400	41400	41400	41400	0
46	20231012	180000	998309000	41400	41400	41400	41400	0
47	20231012	175900	998309000	41400	41400	41400	41400	0
48	20231012	175800	998309000	41400	41400	41400	41400	0
49	20231012	175700	998309000	41400	41400	41400	41400	0
50	20231012	175600	998309000	41400	41400	41400	41400	0
51	20231012	175500	998309000	41400	41400	41400	41400	0
52	20231012	175400	998309000	41400	41400	41400	41400	0
53	20231012	175300	998309000	41400	41400	41400	41400	0
54	20231012	175200	998309000	41400	41400	41400	41400	0
55	20231012	175100	998309000	41400	41400	41400	41400	0
56	20231012	175000	998309000	41400	41400	41400	41400	0
57	20231012	174900	998309000	41400	41400	41400	41400	0
58	20231012	174800	998309000	41400	41400	41400	41400	0
59	20231012	174700	998309000	41400	41400	41400	41400	0
60	20231012	174600	998309000	41400	41400	41400	41400	0
61	20231012	174500	998309000	41400	41400	41400	41400	0
62	20231012	174400	998309000	41400	41400	41400	41400	325
63	20231012	174300	998309000	41400	41400	41400	41400	0
64	20231012	174200	998309000	41400	41400	41400	41400	0
65	20231012	174100	998309000	41400	41400	41400	41400	0
66	20231012	174000	998309000	41400	41400	41400	41400	0
67	20231012	173900	998309000	41400	41400	41400	41400	0
68	20231012	173800	998309000	41400	41400	41400	41400	0
69	20231012	173700	998309000	41400	41400	41400	41400	0
70	20231012	173600	998309000	41400	41400	41400	41400	0
71	20231012	173500	998309000	41400	41400	41400	41400	0
72	20231012	173400	998309000	41400	41400	41400	41400	0
73	20231012	173300	998309000	41400	41400	41400	41400	0
74	20231012	173200	998309000	41400	41400	41400	41400	0
75	20231012	173100	998309000	41400	41400	41400	41400	0
76	20231012	173000	998309000	41400	41400	41400	41400	0
77	20231012	172900	998309000	41400	41400	41400	41400	0
78	20231012	172800	998309000	41400	41400	41400	41400	0
79	20231012	172700	998309000	41400	41400	41400	41400	0
80	20231012	172600	998309000	41400	41400	41400	41400	0
81	20231012	172500	998309000	41400	41400	41400	41400	0
82	20231012	172400	998309000	41400	41400	41400	41400	0
83	20231012	172300	998309000	41400	41400	41400	41400	0
84	20231012	172200	998309000	41400	41400	41400	41400	0
85	20231012	172100	998309000	41400	41400	41400	41400	0
86	20231012	172000	998309000	41400	41400	41400	41400	0
87	20231012	171900	998309000	41400	41400	41400	41400	0
88	20231012	171800	998309000	41400	41400	41400	41400	0
89	20231012	171700	998309000	41400	41400	41400	41400	0
90	20231012	171600	998309000	41400	41400	41400	41400	0
91	20231012	171500	998309000	41400	41400	41400	41400	0
92	20231012	171400	998309000	41400	41400	41400	41400	325
93	20231012	171300	998309000	41400	41400	41400	41400	0
94	20231012	171200	998309000	41400	41400	41400	41400	0
95	20231012	171100	998309000	41400	41400	41400	41400	0
96	20231012	171000	998309000	41400	41400	41400	41400	0
97	20231012	170900	998309000	41400	41400	41400	41400	0
98	20231012	170800	998309000	41400	41400	41400	41400	0
99	20231012	170700	998309000	41400	41400	41400	41400	0
100	20231012	170600	998309000	41400	41400	41400	41400	0
101	20231012	170500	998309000	41400	41400	41400	41400	0
102	20231012	170400	998309000	41400	41400	41400	41400	0
103	20231012	170300	998309000	41400	41400	41400	41400	0
104	20231012	170200	998309000	41400	41400	41400	41400	0
105	20231012	170100	998309000	41400	41400	41400	41400	0
106	20231012	170000	998309000	41400	41400	41400	41400	0
107	20231012	165900	998309000	41400	41400	41400	41400	0
108	20231012	165800	998309000	41400	41400	41400	41400	0
109	20231012	165700	998309000	41400	41400	41400	41400	0
110	20231012	165600	998309000	41400	41400	41400	41400	0
111	20231012	165500	998309000	41400	41400	41400	41400	0
112	20231012	165400	998309000	41400	41400	41400	41400	0
113	20231012	165300	998309000	41400	41400	41400	41400	0
114	20231012	165200	998309000	41400	41400	41400	41400	0
115	20231012	165100	998309000	41400	41400	41400	41400	0
116	20231012	165000	998309000	41400	41400	41400	41400	0
117	20231012	164900	998309000	41400	41400	41400	41400	0
118	20231012	164800	998309000	41400	41400	41400	41400	0
119	20231012	164700	998309000	41400	41400	41400	41400	0
120	20231012	164600	998309000	41400	41400	41400	41400	0
121	20231012	164500	998309000	41400	41400	41400	41400	0
122	20231012	164400	998309000	41400	41400	41400	41400	325
123	20231012	164300	998309000	41400	41400	41400	41400	0
124	20231012	164200	998309000	41400	41400	41400	41400	0
125	20231012	164100	998309000	41400	41400	41400	41400	0
126	20231012	164000	998309000	41400	41400	41400	41400	0
127	20231012	163900	998309000	41400	41400	41400	41400	0
128	20231012	163800	998309000	41400	41400	41400	41400	0
129	20231012	163700	998309000	41400	41400	41400	41400	0
130	20231012	163600	998309000	41400	41400	41400	41400	0
131	20231012	163500	998309000	41400	41400	41400	41400	0
132	20231012	163400	998309000	41400	41400	41400	41400	0
133	20231012	163300	998309000	41400	41400	41400	41400	0
134	20231012	163200	998309000	41400	41400	41400	41400	0
135	20231012	163100	998309000	41400	41400	41400	41400	0
136	20231012	163000	998309000	41400	41400	41400	41400	0
137	20231012	162900	998309000	41400	41400	41400	41400	0
138	20231012	162800	998309000	41400	41400	41400	41400	0
139	20231012	162700	998309000	41400	41400	41400	41400	0
140	20231012	162600	998309000	41400	41400	41400	41400	0
141	20231012	162500	998309000	41400	41400	41400	41400	0
142	20231012	162400	998309000	41400	41400	41400	41400	0
143	20231012	162300	998309000	41400	41400	41400	41400	0
144	20231012	162200	998309000	41400	41400	41400	41400	0
145	20231012	162100	998309000	41400	41400	41400	41400	0
146	20231012	162000	998309000	41400	41400	41400	41400	0
147	20231012	161900	998309000	41400	41400	41400	41400	0
148	20231012	161800	998309000	41400	41400	41400	41400	0
149	20231012	161700	998309000	41400	41400	41400	41400	0
150	20231012	161600	998309000	41400	41400	41400	41400	0
151	20231012	161500	998309000	41400	41400	41400	41400	0
152	20231012	161400	998309000	41400	41400	41400	41400	325
153	20231012	161300	998309000	41400	41400	41400	41400	0
154	20231012	161200	998309000	41400	41400	41400	41400	0
155	20231012	161100	998309000	41400	41400	41400	41400	0
156	20231012	161000	998309000	41400	41400	41400	41400	0
157	20231012	160900	998309000	41400	41400	41400	41400	0
158	20231012	160800	998309000	41400	41400	41400	41400	0
159	20231012	160700	998309000	41400	41400	41400	41400	0
160	20231012	160600	998309000	41400	41400	41400	41400	0
161	20231012	160500	998309000	41400	41400	41400	41400	0
162	20231012	160400	998309000	41400	41400	41400	41400	0
163	20231012	160300	998309000	41400	41400	41400	41400	0
164	20231012	160200	998309000	41400	41400	41400	41400	0
165	20231012	160100	998309000	41400	41400	41400	41400	0
166	20231012	160000	998309000	41400	41400	41400	41400	0
167	20231012	155900	998309000	41400	41400	41400	41400	0
168	20231012	155800	998309000	41400	41400	41400	41400	0
169	20231012	155700	998309000	41400	41400	41400	41400	0
170	20231012	155600	998309000	41400	41400	41400	41400	0
171	20231012	155500	998309000	41400	41400	41400	41400	0
172	20231012	155400	998309000	41400	41400	41400	41400	0
173	20231012	155300	998309000	41400	41400	41400	41400	0
174	20231012	155200	998309000	41400	41400	41400	41400	0
175	20231012	155100	998309000	41400	41400	41400	41400	0
176	20231012	155000	998309000	41400	41400	41400	41400	0
177	20231012	154900	998309000	41400	41400	41400	41400	0
178	20231012	154800	998309000	41400	41400	41400	41400	0
179	20231012	154700	998309000	41400	41400	41400	41400	0
180	20231012	154600	998309000	41400	41400	41400	41400	0
181	20231012	154500	998309000	41400	41400	41400	41400	0
182	20231012	154400	998309000	41400	41400	41400	41400	325
183	20231012	154300	998309000	41400	41400	41400	41400	0
184	20231012	154200	998309000	41400	41400	41400	41400	0
185	20231012	154100	998309000	41400	41400	41400	41400	0
186	20231012	154000	998309000	41400	41400	41400	41400	0
187	20231012	153900	998309000	41400	41400	41400	41400	0
188	20231012	153800	998309000	41400	41400	41400	41400	0
189	20231012	153700	998309000	41400	41400	41400	41400	0
190	20231012	153600	998309000	41400	41400	41400	41400	0
191	20231012	153500	998309000	41400	41400	41400	41400	0
192	20231012	153400	998309000	41400	41400	41400	41400	0
193	20231012	153300	998309000	41400	41400	41400	41400	0
194	20231012	153200	998309000	41400	41400	41400	41400	0
195	20231012	153100	998309000	41400	41400	41400	41400	0
196	20231012	153000	998309000	41400	41400	41400	41400	325
197	20231012	152900	984854000	41350	41350	41350	41350	0
198	20231012	152800	984854000	41350	41350	41350	41350	0
199	20231012	152700	984854000	41350	41350	41350	41350	0
200	20231012	152600	984854000	41350	41350	41350	41350	0
201	20231012	152500	984854000	41350	41350	41350	41350	0
202	20231012	152400	984854000	41350	41350	41350	41350	0
203	20231012	152300	984854000	41350	41350	41350	41350	0
204	20231012	152200	984854000	41350	41350	41350	41350	0
205	20231012	152100	984854000	41350	41350	41350	41350	0
206	20231012	152000	984854000	41350	41350	41350	41350	0
207	20231012	151900	984854000	41350	41400	41400	41300	44
208	20231012	151800	983033750	41400	41400	41400	41350	86
209	20231012	151700	979473450	41350	41350	41350	41350	80
210	20231012	151600	976165450	41350	41300	41350	41300	33
211	20231012	151500	974801100	41350	41350	41350	41300	111
212	20231012	151400	970213900	41350	41350	41350	41350	33
213	20231012	151300	968849350	41350	41350	41350	41300	98
214	20231012	151200	964799050	41350	41350	41350	41350	75
215	20231012	151100	961697800	41350	41350	41350	41350	612
216	20231012	151000	936391600	41350	41400	41400	41350	69
217	20231012	150900	933536950	41400	41400	41400	41350	147
218	20231012	150800	927452850	41350	41350	41350	41350	30
219	20231012	150700	926212350	41350	41400	41400	41300	90
220	20231012	150600	922491000	41300	41350	41350	41300	41
221	20231012	150500	920796250	41350	41350	41350	41300	95
222	20231012	150400	916869650	41300	41300	41300	41300	9
223	20231012	150300	916497950	41300	41250	41300	41250	48
224	20231012	150200	914515600	41150	41150	41150	41150	0
225	20231012	150100	914515600	41150	41250	41250	41150	33
226	20231012	150000	913155550	41300	41350	41350	41300	107
227	20231012	145900	908734700	41350	41350	41350	41350	34
228	20231012	145800	907328800	41350	41350	41350	41350	34
229	20231012	145700	905922900	41350	41350	41350	41350	63
230	20231012	145600	903317850	41350	41350	41350	41350	34
231	20231012	145500	901911950	41350	41300	41350	41300	81
232	20231012	145400	898566100	41350	41350	41400	41300	89
233	20231012	145300	894886200	41350	41350	41350	41350	34
234	20231012	145200	893480300	41350	41350	41350	41350	35
235	20231012	145100	892033050	41350	41350	41350	41350	68
236	20231012	145000	889221250	41350	41350	41350	41350	35
237	20231012	144900	887774000	41350	41350	41350	41350	37
238	20231012	144800	886244050	41400	41400	41400	41350	100
239	20231012	144700	882105850	41400	41400	41400	41400	39
240	20231012	144600	880491250	41400	41350	41400	41350	31
241	20231012	144500	879207950	41350	41350	41350	41350	62
242	20231012	144400	876644250	41350	41350	41350	41350	48
243	20231012	144300	874659450	41350	41350	41350	41350	85
244	20231012	144200	871144700	41350	41350	41350	41350	42
245	20231012	144100	869408000	41350	41350	41400	41350	61
246	20231012	144000	866884000	41400	41350	41400	41350	54
247	20231012	143900	864649350	41350	41350	41350	41350	55
248	20231012	143800	862375100	41400	41450	41450	41400	181
249	20231012	143700	854879400	41450	41450	41450	41450	106
250	20231012	143600	850485700	41450	41450	41450	41450	35
251	20231012	143500	849034950	41450	41450	41450	41450	33
252	20231012	143400	847667100	41450	41450	41450	41450	69
253	20231012	143300	844807050	41450	41450	41450	41450	37
254	20231012	143200	843273400	41450	41450	41450	41300	160
255	20231012	143100	836652750	41450	41450	41500	41450	69
256	20231012	143000	833792200	41450	41450	41500	41450	34
257	20231012	142900	832382650	41450	41400	41450	41400	69
258	20231012	142800	829525750	41400	41450	41450	41400	419
259	20231012	142700	812178750	41450	41450	41450	41450	87
260	20231012	142600	808572600	41500	41500	41500	41500	76
261	20231012	142500	805418600	41500	41500	41500	41400	21
262	20231012	142400	804547950	41450	41450	41450	41450	70
263	20231012	142300	801646450	41450	41500	41500	41450	443
264	20231012	142200	783272000	41500	41450	41500	41450	140
265	20231012	142100	777467050	41500	41500	41500	41450	132
266	20231012	142000	771993700	41500	41450	41500	41450	841
267	20231012	141900	737117600	41400	41450	41450	41400	56
268	20231012	141800	734796900	41450	41450	41450	41450	57
269	20231012	141700	732434250	41450	41450	41450	41450	29
270	20231012	141600	731232200	41450	41450	41450	41450	28
271	20231012	141500	730071600	41450	41450	41450	41450	57
272	20231012	141400	727708950	41450	41450	41450	41450	30
273	20231012	141300	726465450	41450	41450	41450	41450	28
274	20231012	141200	725304850	41450	41400	41450	41400	66
275	20231012	141100	722569600	41450	41450	41450	41450	29
276	20231012	141000	721367550	41400	41450	41450	41400	156
277	20231012	140900	714907700	41400	41450	41450	41400	128
278	20231012	140800	709607100	41400	41400	41400	41400	375
279	20231012	140700	694082100	41400	41400	41400	41400	57
280	20231012	140600	691722300	41350	41400	41400	41350	29
281	20231012	140500	690521750	41350	41350	41350	41350	35
282	20231012	140400	689074500	41350	41350	41350	41350	57
283	20231012	140300	686717550	41350	41350	41350	41350	41
284	20231012	140200	685022200	41350	41350	41350	41350	50
285	20231012	140100	682954700	41350	41350	41350	41350	65
286	20231012	140000	680266950	41350	41350	41350	41350	29
287	20231012	135900	679067800	41350	41400	41400	41350	258
288	20231012	135800	668398100	41400	41400	41400	41400	30
289	20231012	135700	667156100	41400	41400	41400	41350	130
290	20231012	135600	661775100	41400	41400	41400	41400	58
291	20231012	135500	659373900	41400	41400	41400	41400	45
292	20231012	135400	657510900	41400	41400	41400	41400	35
293	20231012	135300	656061900	41400	41400	41400	41400	57
294	20231012	135200	653702100	41400	41400	41400	41400	29
295	20231012	135100	652501500	41400	41350	41400	41350	39
296	20231012	135000	650887450	41400	41400	41400	41400	0
297	20231012	134900	650887450	41400	41400	41400	41400	49
298	20231012	134800	648858850	41350	41350	41350	41350	12
299	20231012	134700	648362650	41400	41350	41400	41350	123
300	20231012	134600	643272900	41350	41350	41350	41350	22
301	20231012	134500	642363200	41350	41300	41350	41300	83
302	20231012	134400	638932650	41300	41300	41300	41300	49
303	20231012	134300	636908950	41300	41350	41350	41300	325
304	20231012	134200	623473500	41350	41400	41400	41350	50
305	20231012	134100	621403550	41400	41400	41400	41400	0
306	20231012	134000	621403550	41400	41350	41400	41350	449
307	20231012	133900	602834900	41350	41350	41350	41350	49
308	20231012	133800	600808750	41300	41300	41300	41300	30
309	20231012	133700	599569750	41300	41400	41450	41300	680
310	20231012	133600	571424000	41400	41300	41400	41300	525
311	20231012	133500	549731800	41300	41250	41300	41250	602
312	20231012	133400	524887150	41250	41250	41250	41250	48
313	20231012	133300	522907150	41200	41200	41250	41200	79
314	20231012	133200	519649950	41250	41250	41250	41250	48
315	20231012	133100	517669950	41250	41250	41250	41250	0
316	20231012	133000	517669950	41250	41200	41250	41200	79
317	20231012	132900	514412750	41250	41200	41250	41200	50
318	20231012	132800	512350350	41200	41200	41200	41200	294
319	20231012	132700	500237550	41150	41250	41250	41150	354
320	20231012	132600	485652850	41250	41250	41250	41250	48
321	20231012	132500	483672850	41250	41250	41250	41250	0
322	20231012	132400	483672850	41250	41150	41250	41150	572
323	20231012	132300	460120650	41050	41150	41150	41050	51
324	20231012	132200	458027000	41100	41050	41100	41050	337
325	20231012	132100	444181300	41100	41100	41100	41100	48
326	20231012	132000	442208500	41050	41050	41050	41050	4
327	20231012	131900	442044300	41100	41050	41100	41050	200
328	20231012	131800	433831900	41100	41100	41100	41100	48
329	20231012	131700	431859100	41050	41100	41100	41050	62
330	20231012	131600	429311600	41100	41100	41100	41100	48
331	20231012	131500	427338800	41100	41100	41100	41100	0
332	20231012	131400	427338800	41100	41100	41100	41100	121
333	20231012	131300	422365700	41100	41100	41100	41100	48
334	20231012	131200	420392900	41050	41050	41050	41050	0
335	20231012	131100	420392900	41050	41050	41050	41050	0
336	20231012	131000	420392900	41050	41050	41050	41050	100
337	20231012	130900	416287900	41050	41050	41050	41050	0
338	20231012	130800	416287900	41050	41050	41050	41050	0
339	20231012	130700	416287900	41050	41050	41050	41050	41
340	20231012	130600	414604850	41050	41050	41050	41050	0
341	20231012	130500	414604850	41050	41050	41050	41050	66
342	20231012	130400	411895550	41050	41050	41050	41050	140
343	20231012	130300	406148550	41050	41050	41050	41050	4
344	20231012	130200	405984350	41050	41050	41050	41050	0
345	20231012	130100	405984350	41050	41050	41050	41050	0
346	20231012	130000	405984350	41050	41050	41050	41050	0
347	20231012	125900	405984350	41050	41050	41050	41050	1
348	20231012	125800	405943300	41050	41050	41050	41050	0
349	20231012	125700	405943300	41050	41050	41050	41050	1
350	20231012	125600	405902250	41050	41050	41050	41050	0
351	20231012	125500	405902250	41050	41050	41050	41050	0
352	20231012	125400	405902250	41050	41050	41050	41050	0
353	20231012	125300	405902250	41050	41050	41050	41050	3
354	20231012	125200	405779100	41000	41000	41000	41000	521
355	20231012	125100	384418100	40950	41000	41000	40950	94
356	20231012	125000	380568750	40950	40950	40950	40950	0
357	20231012	124900	380568750	40950	40950	40950	40950	0
358	20231012	124800	380568750	40950	40950	40950	40950	0
359	20231012	124700	380568750	40950	40950	40950	40950	0
360	20231012	124600	380568750	40950	40950	40950	40950	0
361	20231012	124500	380568750	40950	40950	40950	40950	2
362	20231012	124400	380486850	40950	40950	40950	40950	0
363	20231012	124300	380486850	40950	40950	40950	40950	600
364	20231012	124200	355916850	40950	40950	40950	40950	0
365	20231012	124100	355916850	40950	40950	40950	40950	0
366	20231012	124000	355916850	40950	40950	40950	40950	1
367	20231012	123900	355875900	41000	41000	41000	41000	0
368	20231012	123800	355875900	41000	41000	41000	41000	0
369	20231012	123700	355875900	41000	41000	41000	41000	0
370	20231012	123600	355875900	41000	41000	41000	41000	5
371	20231012	123500	355670900	41000	41000	41000	41000	0
372	20231012	123400	355670900	41000	41000	41000	41000	0
373	20231012	123300	355670900	41000	41000	41000	41000	0
374	20231012	123200	355670900	41000	41000	41000	41000	1
375	20231012	123100	355629900	40950	40950	40950	40950	0
376	20231012	123000	355629900	40950	40950	40950	40900	41
377	20231012	122900	353952200	40950	40950	40950	40950	4
378	20231012	122800	353788400	40950	40950	40950	40950	0
379	20231012	122700	353788400	40950	40950	40950	40950	78
380	20231012	122600	350594300	40900	40900	40900	40900	1
381	20231012	122500	350553400	40900	40900	40900	40900	0
382	20231012	122400	350553400	40900	40900	40900	40900	4
383	20231012	122300	350389800	40900	40900	40900	40900	0
384	20231012	122200	350389800	40900	40900	40900	40900	102
385	20231012	122100	346218000	40900	40900	40900	40900	0
386	20231012	122000	346218000	40900	40900	40900	40900	0
387	20231012	121900	346218000	40900	40900	40900	40900	0
388	20231012	121800	346218000	40900	40900	40900	40900	10
389	20231012	121700	345809000	40850	40850	40850	40850	0
390	20231012	121600	345809000	40850	40850	40850	40850	0
391	20231012	121500	345809000	40850	40850	40850	40850	15
392	20231012	121400	345196250	40850	40850	40850	40850	10
393	20231012	121300	344787750	40850	40850	40850	40850	15
394	20231012	121200	344175000	40800	40850	40850	40800	136
395	20231012	121100	338622650	40900	40950	40950	40900	324
396	20231012	121000	325370700	40950	40950	40950	40950	40
397	20231012	120900	323732700	41000	41000	41000	41000	5
398	20231012	120800	323527700	41000	41000	41000	41000	0
399	20231012	120700	323527700	41000	41000	41000	41000	10
400	20231012	120600	323117700	41000	41000	41000	41000	0
401	20231012	120500	323117700	41000	41000	41000	41000	3
402	20231012	120400	322994700	41000	41000	41000	41000	0
403	20231012	120300	322994700	41000	40950	41000	40950	37
404	20231012	120200	321479050	41000	41000	41000	41000	0
405	20231012	120100	321479050	41000	41000	41000	41000	0
406	20231012	120000	321479050	41000	40950	41000	40950	11
407	20231012	115900	321028100	40950	40950	40950	40950	0
408	20231012	115800	321028100	40950	40950	40950	40950	0
409	20231012	115700	321028100	40950	40950	40950	40950	146
410	20231012	115600	315049400	40950	41050	41050	40950	763
411	20231012	115500	283754500	41100	41100	41100	41100	0
412	20231012	115400	283754500	41100	41100	41100	41100	9
413	20231012	115300	283384600	41100	41100	41100	41100	0
414	20231012	115200	283384600	41100	41100	41100	41100	0
415	20231012	115100	283384600	41100	41100	41100	41100	0
416	20231012	115000	283384600	41100	41100	41100	41100	0
417	20231012	114900	283384600	41100	41100	41100	41100	0
418	20231012	114800	283384600	41100	41100	41100	41100	0
419	20231012	114700	283384600	41100	41100	41100	41100	0
420	20231012	114600	283384600	41100	41100	41100	41100	53
421	20231012	114500	281206300	41100	41100	41100	41100	0
422	20231012	114400	281206300	41100	41100	41100	41100	133
423	20231012	114300	275740000	41100	41100	41100	41100	136
424	20231012	114200	270150400	41100	41100	41100	41100	0
425	20231012	114100	270150400	41100	41100	41100	41100	0
426	20231012	114000	270150400	41100	41100	41100	41100	0
427	20231012	113900	270150400	41100	41050	41100	41050	152
428	20231012	113800	263908050	41050	41000	41050	41000	519
429	20231012	113700	242622900	40950	40950	40950	40950	1
430	20231012	113600	242581950	41000	41000	41000	41000	0
431	20231012	113500	242581950	41000	41000	41000	41000	0
432	20231012	113400	242581950	41000	41000	41000	41000	0
433	20231012	113300	242581950	41000	41000	41000	41000	0
434	20231012	113200	242581950	41000	41000	41000	41000	0
435	20231012	113100	242581950	41000	41000	41000	41000	0
436	20231012	113000	242581950	41000	41000	41000	41000	0
437	20231012	112900	242581950	41000	41000	41000	41000	0
438	20231012	112800	242581950	41000	41000	41000	41000	0
439	20231012	112700	242581950	41000	41000	41000	41000	20
440	20231012	112600	241761950	41000	41000	41000	41000	0
441	20231012	112500	241761950	41000	41000	41000	41000	0
442	20231012	112400	241761950	41000	41000	41000	41000	1
443	20231012	112300	241720950	40950	40950	40950	40950	0
444	20231012	112200	241720950	40950	40950	40950	40950	0
445	20231012	112100	241720950	40950	40950	40950	40950	0
446	20231012	112000	241720950	40950	40950	40950	40950	0
447	20231012	111900	241720950	40950	40950	40950	40950	10
448	20231012	111800	241311450	40950	40950	40950	40950	0
449	20231012	111700	241311450	40950	40950	40950	40950	0
450	20231012	111600	241311450	40950	40950	40950	40950	0
451	20231012	111500	241311450	40950	40950	40950	40950	110
452	20231012	111400	236806950	41000	41000	41000	41000	20
453	20231012	111300	235986950	41000	41000	41000	41000	0
454	20231012	111200	235986950	41000	40950	41000	40950	11
455	20231012	111100	235536450	41000	41000	41000	41000	0
456	20231012	111000	235536450	41000	41000	41000	41000	0
457	20231012	110900	235536450	41000	41000	41000	41000	0
458	20231012	110800	235536450	41000	41000	41000	41000	0
459	20231012	110700	235536450	41000	41000	41000	41000	0
460	20231012	110600	235536450	41000	41000	41000	41000	0
461	20231012	110500	235536450	41000	41000	41000	41000	0
462	20231012	110400	235536450	41000	41050	41050	41000	174
463	20231012	110300	228402400	41050	41050	41050	41050	0
464	20231012	110200	228402400	41050	41050	41050	41050	0
465	20231012	110100	228402400	41050	41050	41050	41050	0
466	20231012	110000	228402400	41050	41050	41050	41050	0
467	20231012	105900	228402400	41050	41050	41050	41050	0
468	20231012	105800	228402400	41050	41050	41050	41050	9
469	20231012	105700	228032950	41050	41050	41050	41050	2
470	20231012	105600	227950850	41050	41050	41050	41050	1
471	20231012	105500	227909800	41000	41000	41000	41000	0
472	20231012	105400	227909800	41000	41000	41000	41000	0
473	20231012	105300	227909800	41000	41000	41000	41000	0
474	20231012	105200	227909800	41000	41000	41000	41000	0
475	20231012	105100	227909800	41000	40950	41000	40950	13
476	20231012	105000	227376850	41000	41000	41000	41000	0
477	20231012	104900	227376850	41000	41000	41000	41000	65
478	20231012	104800	224711850	41000	41000	41000	41000	0
479	20231012	104700	224711850	41000	41000	41000	41000	50
480	20231012	104600	222661850	41050	41050	41050	41050	21
481	20231012	104500	221799800	41000	41000	41000	41000	0
482	20231012	104400	221799800	41000	41000	41000	41000	70
483	20231012	104300	218929800	41000	41000	41000	41000	0
484	20231012	104200	218929800	41000	41000	41000	41000	0
485	20231012	104100	218929800	41000	41000	41000	41000	1
486	20231012	104000	218888800	41000	41000	41000	41000	12
487	20231012	103900	218396800	40950	41000	41000	40950	22
488	20231012	103800	217495300	41000	41000	41000	41000	57
489	20231012	103700	215158300	41000	41000	41000	41000	0
490	20231012	103600	215158300	41000	41000	41000	41000	50
491	20231012	103500	213108300	41000	41000	41000	41000	0
492	20231012	103400	213108300	41000	41000	41000	41000	10
493	20231012	103300	212698300	41000	41000	41000	41000	20
494	20231012	103200	211878300	41000	41000	41000	41000	1
495	20231012	103100	211837300	41000	41000	41000	41000	0
496	20231012	103000	211837300	41000	41000	41000	41000	218
497	20231012	102900	202899300	41000	41000	41000	41000	164
498	20231012	102800	196175300	41050	41050	41050	41050	36
499	20231012	102700	194697500	41050	41050	41050	41050	12
500	20231012	102600	194204900	41050	41050	41050	41050	15
501	20231012	102500	193589150	41050	41000	41050	41000	13
502	20231012	102400	193055600	41050	41050	41050	41050	10
503	20231012	102300	192645100	41000	41050	41050	41000	138
504	20231012	102200	186981050	41000	41000	41000	41000	20
505	20231012	102100	186161050	41000	41000	41000	41000	32
506	20231012	102000	184849050	41000	41000	41000	41000	37
507	20231012	101900	183332050	41000	41000	41000	41000	72
508	20231012	101800	180380050	41000	41050	41050	41000	89
509	20231012	101700	176729850	41000	41000	41000	41000	16
510	20231012	101600	176073850	41000	41000	41000	41000	32
511	20231012	101500	174761850	41000	41000	41000	41000	0
512	20231012	101400	174761850	41000	41000	41000	41000	0
513	20231012	101300	174761850	41000	41050	41050	41000	57
514	20231012	101200	172424700	41050	41050	41050	41050	7
515	20231012	101100	172137350	41000	40900	41000	40900	241
516	20231012	101000	162270150	40900	40900	40900	40900	0
517	20231012	100900	162270150	40900	40900	40900	40900	8
518	20231012	100800	161942950	40850	40900	40900	40850	7
519	20231012	100700	161656800	40850	40850	40850	40850	0
520	20231012	100600	161656800	40850	40900	40900	40850	26
521	20231012	100500	160593450	40900	40900	40900	40900	0
522	20231012	100400	160593450	40900	40800	40900	40800	31
523	20231012	100300	159325650	40850	40850	40850	40850	0
524	20231012	100200	159325650	40850	40850	40850	40850	17
525	20231012	100100	158631200	40900	40900	40900	40900	0
526	20231012	100000	158631200	40900	40900	40900	40900	2
527	20231012	095900	158549400	40850	40850	40850	40850	0
528	20231012	095800	158549400	40850	40850	40850	40850	64
529	20231012	095700	155935000	40850	40900	40900	40850	49
530	20231012	095600	153933000	40900	40900	40900	40900	7
531	20231012	095500	153646700	40850	40850	40850	40850	0
532	20231012	095400	153646700	40850	40850	40850	40850	0
533	20231012	095300	153646700	40850	40850	40850	40850	4
534	20231012	095200	153483300	40850	40850	40850	40850	123
535	20231012	095100	148458750	40850	40850	40850	40850	33
536	20231012	095000	147110700	40850	40850	40850	40850	5
537	20231012	094900	146906450	40850	40800	40850	40800	14
538	20231012	094800	146335150	40800	40750	40800	40750	7
539	20231012	094700	146049650	40750	40750	40750	40750	12
540	20231012	094600	145560650	40750	40850	40850	40750	199
541	20231012	094500	137441200	40850	40850	40850	40850	0
542	20231012	094400	137441200	40850	40850	40850	40850	0
543	20231012	094300	137441200	40850	40900	40900	40850	70
544	20231012	094200	134581250	40900	40900	40900	40900	14
545	20231012	094100	134008650	40900	40900	40900	40900	9
546	20231012	094000	133640550	40850	40850	40850	40850	2
547	20231012	093900	133558850	40850	40850	40850	40850	0
548	20231012	093800	133558850	40850	40850	40850	40850	30
549	20231012	093700	132333350	40850	40850	40850	40850	0
550	20231012	093600	132333350	40850	40750	40850	40750	12
551	20231012	093500	131844050	40700	40700	40700	40700	0
552	20231012	093400	131844050	40700	40700	40700	40700	124
553	20231012	093300	126797250	40700	40750	40750	40700	7
554	20231012	093200	126512050	40800	40800	40850	40800	13
555	20231012	093100	125981600	40800	40800	40850	40800	27
556	20231012	093000	124879750	40800	40850	40850	40800	156
557	20231012	092900	118512150	40900	40900	40900	40900	14
558	20231012	092800	117939550	40900	40900	40900	40900	14
559	20231012	092700	117366950	40850	40850	40850	40850	0
560	20231012	092600	117366950	40850	40900	40900	40850	3
561	20231012	092500	117244300	40850	40850	40850	40850	101
562	20231012	092400	113118450	40900	40950	40950	40900	12
563	20231012	092300	112627600	40950	40950	40950	40950	0
564	20231012	092200	112627600	40950	40950	40950	40950	1
565	20231012	092100	112586650	40950	40950	40950	40850	233
566	20231012	092000	103050500	40900	40900	40900	40900	20
567	20231012	091900	102232500	40900	40900	40950	40900	65
568	20231012	091800	99573950	40850	40850	40850	40850	1
569	20231012	091700	99533100	40900	40900	40900	40900	9
570	20231012	091600	99165000	40850	40900	40900	40850	473
571	20231012	091500	79829300	40950	41000	41000	40950	529
572	20231012	091400	58152200	41050	41050	41050	41050	42
573	20231012	091300	56428100	41100	41100	41100	41100	16
574	20231012	091200	55770500	41050	41000	41050	41000	450
575	20231012	091100	37310700	40950	40900	40950	40900	242
576	20231012	091000	27406050	40900	40850	40900	40850	78
577	20231012	090900	24219550	40750	40750	40750	40750	2
578	20231012	090800	24138050	40750	40750	40950	40750	113
579	20231012	090700	19531200	40700	40700	40700	40700	102
580	20231012	090600	15379800	40650	40650	40650	40650	1
581	20231012	090500	15339150	40650	40650	40650	40650	0
582	20231012	090400	15339150	40650	40650	40650	40650	100
583	20231012	090300	11274150	40650	40650	40650	40650	17
584	20231012	090200	10583100	40650	40650	40650	40650	0
585	20231012	090100	10583100	40650	40400	40650	40400	121
586	20231012	090000	5691700	40400	40700	40700	40400	140