KissMeData/012510/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	185400	1467852700	27100	27100	27100	27100	741
3	20231010	185300	1467852700	27100	27100	27100	27100	0
4	20231010	185200	1467852700	27100	27100	27100	27100	0
5	20231010	185100	1467852700	27100	27100	27100	27100	0
6	20231010	185000	1467852700	27100	27100	27100	27100	0
7	20231010	184900	1467852700	27100	27100	27100	27100	0
8	20231010	184800	1467852700	27100	27100	27100	27100	0
9	20231010	184700	1467852700	27100	27100	27100	27100	0
10	20231010	184600	1467852700	27100	27100	27100	27100	0
11	20231010	184500	1467852700	27100	27100	27100	27100	0
12	20231010	184400	1467852700	27100	27100	27100	27100	0
13	20231010	184300	1467852700	27100	27100	27100	27100	0
14	20231010	184200	1467852700	27100	27100	27100	27100	0
15	20231010	184100	1467852700	27100	27100	27100	27100	0
16	20231010	184000	1467852700	27100	27100	27100	27100	0
17	20231010	183900	1467852700	27100	27100	27100	27100	0
18	20231010	183800	1467852700	27100	27100	27100	27100	0
19	20231010	183700	1467852700	27100	27100	27100	27100	0
20	20231010	183600	1467852700	27100	27100	27100	27100	0
21	20231010	183500	1467852700	27100	27100	27100	27100	0
22	20231010	183400	1467852700	27100	27100	27100	27100	0
23	20231010	183300	1467852700	27100	27100	27100	27100	0
24	20231010	183200	1467852700	27100	27100	27100	27100	0
25	20231010	183100	1467852700	27100	27100	27100	27100	0
26	20231010	183000	1467852700	27100	27100	27100	27100	0
27	20231010	182900	1467852700	27100	27100	27100	27100	0
28	20231010	182800	1467852700	27100	27100	27100	27100	0
29	20231010	182700	1467852700	27100	27100	27100	27100	0
30	20231010	182600	1467852700	27100	27100	27100	27100	0
31	20231010	182500	1467852700	27100	27100	27100	27100	0
32	20231010	182400	1467852700	27100	27100	27100	27100	741
33	20231010	182300	1467852700	27100	27100	27100	27100	0
34	20231010	182200	1467852700	27100	27100	27100	27100	0
35	20231010	182100	1467852700	27100	27100	27100	27100	0
36	20231010	182000	1467852700	27100	27100	27100	27100	0
37	20231010	181900	1467852700	27100	27100	27100	27100	0
38	20231010	181800	1467852700	27100	27100	27100	27100	0
39	20231010	181700	1467852700	27100	27100	27100	27100	0
40	20231010	181600	1467852700	27100	27100	27100	27100	0
41	20231010	181500	1467852700	27100	27100	27100	27100	0
42	20231010	181400	1467852700	27100	27100	27100	27100	0
43	20231010	181300	1467852700	27100	27100	27100	27100	0
44	20231010	181200	1467852700	27100	27100	27100	27100	0
45	20231010	181100	1467852700	27100	27100	27100	27100	0
46	20231010	181000	1467852700	27100	27100	27100	27100	0
47	20231010	180900	1467852700	27100	27100	27100	27100	0
48	20231010	180800	1467852700	27100	27100	27100	27100	0
49	20231010	180700	1467852700	27100	27100	27100	27100	0
50	20231010	180600	1467852700	27100	27100	27100	27100	0
51	20231010	180500	1467852700	27100	27100	27100	27100	0
52	20231010	180400	1467852700	27100	27100	27100	27100	0
53	20231010	180300	1467852700	27100	27100	27100	27100	0
54	20231010	180200	1467852700	27100	27100	27100	27100	0
55	20231010	180100	1467852700	27100	27100	27100	27100	0
56	20231010	180000	1467852700	27100	27100	27100	27100	0
57	20231010	175900	1467852700	27100	27100	27100	27100	0
58	20231010	175800	1467852700	27100	27100	27100	27100	0
59	20231010	175700	1467852700	27100	27100	27100	27100	0
60	20231010	175600	1467852700	27100	27100	27100	27100	0
61	20231010	175500	1467852700	27100	27100	27100	27100	0
62	20231010	175400	1467852700	27100	27100	27100	27100	741
63	20231010	175300	1467852700	27100	27100	27100	27100	0
64	20231010	175200	1467852700	27100	27100	27100	27100	0
65	20231010	175100	1467852700	27100	27100	27100	27100	0
66	20231010	175000	1467852700	27100	27100	27100	27100	0
67	20231010	174900	1467852700	27100	27100	27100	27100	0
68	20231010	174800	1467852700	27100	27100	27100	27100	0
69	20231010	174700	1467852700	27100	27100	27100	27100	0
70	20231010	174600	1467852700	27100	27100	27100	27100	0
71	20231010	174500	1467852700	27100	27100	27100	27100	0
72	20231010	174400	1467852700	27100	27100	27100	27100	0
73	20231010	174300	1467852700	27100	27100	27100	27100	0
74	20231010	174200	1467852700	27100	27100	27100	27100	0
75	20231010	174100	1467852700	27100	27100	27100	27100	0
76	20231010	174000	1467852700	27100	27100	27100	27100	0
77	20231010	173900	1467852700	27100	27100	27100	27100	0
78	20231010	173800	1467852700	27100	27100	27100	27100	0
79	20231010	173700	1467852700	27100	27100	27100	27100	0
80	20231010	173600	1467852700	27100	27100	27100	27100	0
81	20231010	173500	1467852700	27100	27100	27100	27100	0
82	20231010	173400	1467852700	27100	27100	27100	27100	0
83	20231010	173300	1467852700	27100	27100	27100	27100	0
84	20231010	173200	1467852700	27100	27100	27100	27100	0
85	20231010	173100	1467852700	27100	27100	27100	27100	0
86	20231010	173000	1467852700	27100	27100	27100	27100	0
87	20231010	172900	1467852700	27100	27100	27100	27100	0
88	20231010	172800	1467852700	27100	27100	27100	27100	0
89	20231010	172700	1467852700	27100	27100	27100	27100	0
90	20231010	172600	1467852700	27100	27100	27100	27100	0
91	20231010	172500	1467852700	27100	27100	27100	27100	0
92	20231010	172400	1467852700	27100	27100	27100	27100	741
93	20231010	172300	1467852700	27100	27100	27100	27100	0
94	20231010	172200	1467852700	27100	27100	27100	27100	0
95	20231010	172100	1467852700	27100	27100	27100	27100	0
96	20231010	172000	1467852700	27100	27100	27100	27100	0
97	20231010	171900	1467852700	27100	27100	27100	27100	0
98	20231010	171800	1467852700	27100	27100	27100	27100	0
99	20231010	171700	1467852700	27100	27100	27100	27100	0
100	20231010	171600	1467852700	27100	27100	27100	27100	0
101	20231010	171500	1467852700	27100	27100	27100	27100	0
102	20231010	171400	1467852700	27100	27100	27100	27100	0
103	20231010	171300	1467852700	27100	27100	27100	27100	0
104	20231010	171200	1467852700	27100	27100	27100	27100	0
105	20231010	171100	1467852700	27100	27100	27100	27100	0
106	20231010	171000	1467852700	27100	27100	27100	27100	0
107	20231010	170900	1467852700	27100	27100	27100	27100	0
108	20231010	170800	1467852700	27100	27100	27100	27100	0
109	20231010	170700	1467852700	27100	27100	27100	27100	0
110	20231010	170600	1467852700	27100	27100	27100	27100	0
111	20231010	170500	1467852700	27100	27100	27100	27100	0
112	20231010	170400	1467852700	27100	27100	27100	27100	0
113	20231010	170300	1467852700	27100	27100	27100	27100	0
114	20231010	170200	1467852700	27100	27100	27100	27100	0
115	20231010	170100	1467852700	27100	27100	27100	27100	0
116	20231010	170000	1467852700	27100	27100	27100	27100	0
117	20231010	165900	1467852700	27100	27100	27100	27100	0
118	20231010	165800	1467852700	27100	27100	27100	27100	0
119	20231010	165700	1467852700	27100	27100	27100	27100	0
120	20231010	165600	1467852700	27100	27100	27100	27100	0
121	20231010	165500	1467852700	27100	27100	27100	27100	0
122	20231010	165400	1467852700	27100	27100	27100	27100	741
123	20231010	165300	1467852700	27100	27100	27100	27100	0
124	20231010	165200	1467852700	27100	27100	27100	27100	0
125	20231010	165100	1467852700	27100	27100	27100	27100	0
126	20231010	165000	1467852700	27100	27100	27100	27100	0
127	20231010	164900	1467852700	27100	27100	27100	27100	0
128	20231010	164800	1467852700	27100	27100	27100	27100	0
129	20231010	164700	1467852700	27100	27100	27100	27100	0
130	20231010	164600	1467852700	27100	27100	27100	27100	0
131	20231010	164500	1467852700	27100	27100	27100	27100	0
132	20231010	164400	1467852700	27100	27100	27100	27100	0
133	20231010	164300	1467852700	27100	27100	27100	27100	0
134	20231010	164200	1467852700	27100	27100	27100	27100	0
135	20231010	164100	1467852700	27100	27100	27100	27100	0
136	20231010	164000	1467852700	27100	27100	27100	27100	0
137	20231010	163900	1467852700	27100	27100	27100	27100	0
138	20231010	163800	1467852700	27100	27100	27100	27100	0
139	20231010	163700	1467852700	27100	27100	27100	27100	0
140	20231010	163600	1467852700	27100	27100	27100	27100	0
141	20231010	163500	1467852700	27100	27100	27100	27100	0
142	20231010	163400	1467852700	27100	27100	27100	27100	0
143	20231010	163300	1467852700	27100	27100	27100	27100	0
144	20231010	163200	1467852700	27100	27100	27100	27100	0
145	20231010	163100	1467852700	27100	27100	27100	27100	0
146	20231010	163000	1467852700	27100	27100	27100	27100	0
147	20231010	162900	1467852700	27100	27100	27100	27100	0
148	20231010	162800	1467852700	27100	27100	27100	27100	0
149	20231010	162700	1467852700	27100	27100	27100	27100	0
150	20231010	162600	1467852700	27100	27100	27100	27100	0
151	20231010	162500	1467852700	27100	27100	27100	27100	0
152	20231010	162400	1467852700	27100	27100	27100	27100	741
153	20231010	162300	1467852700	27100	27100	27100	27100	0
154	20231010	162200	1467852700	27100	27100	27100	27100	0
155	20231010	162100	1467852700	27100	27100	27100	27100	0
156	20231010	162000	1467852700	27100	27100	27100	27100	0
157	20231010	161900	1467852700	27100	27100	27100	27100	0
158	20231010	161800	1467852700	27100	27100	27100	27100	0
159	20231010	161700	1467852700	27100	27100	27100	27100	0
160	20231010	161600	1467852700	27100	27100	27100	27100	0
161	20231010	161500	1467852700	27100	27100	27100	27100	0
162	20231010	161400	1467852700	27100	27100	27100	27100	0
163	20231010	161300	1467852700	27100	27100	27100	27100	0
164	20231010	161200	1467852700	27100	27100	27100	27100	0
165	20231010	161100	1467852700	27100	27100	27100	27100	0
166	20231010	161000	1467852700	27100	27100	27100	27100	0
167	20231010	160900	1467852700	27100	27100	27100	27100	0
168	20231010	160800	1467852700	27100	27100	27100	27100	0
169	20231010	160700	1467852700	27100	27100	27100	27100	0
170	20231010	160600	1467852700	27100	27100	27100	27100	0
171	20231010	160500	1467852700	27100	27100	27100	27100	0
172	20231010	160400	1467852700	27100	27100	27100	27100	0
173	20231010	160300	1467852700	27100	27100	27100	27100	0
174	20231010	160200	1467852700	27100	27100	27100	27100	0
175	20231010	160100	1467852700	27100	27100	27100	27100	0
176	20231010	160000	1467852700	27100	27100	27100	27100	0
177	20231010	155900	1467852700	27100	27100	27100	27100	0
178	20231010	155800	1467852700	27100	27100	27100	27100	0
179	20231010	155700	1467852700	27100	27100	27100	27100	0
180	20231010	155600	1467852700	27100	27100	27100	27100	0
181	20231010	155500	1467852700	27100	27100	27100	27100	0
182	20231010	155400	1467852700	27100	27100	27100	27100	741
183	20231010	155300	1467852700	27100	27100	27100	27100	0
184	20231010	155200	1467852700	27100	27100	27100	27100	0
185	20231010	155100	1467852700	27100	27100	27100	27100	0
186	20231010	155000	1467852700	27100	27100	27100	27100	0
187	20231010	154900	1467852700	27100	27100	27100	27100	0
188	20231010	154800	1467852700	27100	27100	27100	27100	0
189	20231010	154700	1467852700	27100	27100	27100	27100	0
190	20231010	154600	1467852700	27100	27100	27100	27100	0
191	20231010	154500	1467852700	27100	27100	27100	27100	0
192	20231010	154400	1467852700	27100	27100	27100	27100	0
193	20231010	154300	1467852700	27100	27100	27100	27100	0
194	20231010	154200	1467852700	27100	27100	27100	27100	0
195	20231010	154100	1467852700	27100	27100	27100	27100	0
196	20231010	154000	1467852700	27100	27100	27100	27100	0
197	20231010	153900	1467852700	27100	27100	27100	27100	0
198	20231010	153800	1467852700	27100	27100	27100	27100	0
199	20231010	153700	1467852700	27100	27100	27100	27100	0
200	20231010	153600	1467852700	27100	27100	27100	27100	0
201	20231010	153500	1467852700	27100	27100	27100	27100	0
202	20231010	153400	1467852700	27100	27100	27100	27100	0
203	20231010	153300	1467852700	27100	27100	27100	27100	0
204	20231010	153200	1467852700	27100	27100	27100	27100	0
205	20231010	153100	1467852700	27100	27100	27100	27100	0
206	20231010	153000	1467852700	27100	27100	27100	27100	741
207	20231010	152900	1447771600	26900	26900	26900	26900	0
208	20231010	152800	1447771600	26900	26900	26900	26900	0
209	20231010	152700	1447771600	26900	26900	26900	26900	0
210	20231010	152600	1447771600	26900	26900	26900	26900	0
211	20231010	152500	1447771600	26900	26900	26900	26900	0
212	20231010	152400	1447771600	26900	26900	26900	26900	0
213	20231010	152300	1447771600	26900	26900	26900	26900	0
214	20231010	152200	1447771600	26900	26900	26900	26900	0
215	20231010	152100	1447771600	26900	26900	26900	26900	0
216	20231010	152000	1447771600	26900	26900	26900	26900	0
217	20231010	151900	1447771600	26900	27100	27100	26900	109
218	20231010	151800	1444823450	27100	27100	27100	26900	50
219	20231010	151700	1443470200	27100	26850	27100	26850	25
220	20231010	151600	1442794150	26850	26850	27100	26850	67
221	20231010	151500	1440983250	26850	27050	27050	26850	128
222	20231010	151400	1437535650	26850	26850	26850	26850	5
223	20231010	151300	1437401400	26850	26900	27100	26850	146
224	20231010	151200	1433474950	26900	27050	27050	26900	27
225	20231010	151100	1432745050	27050	27100	27100	27050	38
226	20231010	151000	1431715950	26850	26900	26900	26850	305
227	20231010	150900	1423513650	26900	27100	27100	26900	37
228	20231010	150800	1422513550	26900	27050	27100	26900	35
229	20231010	150700	1421566750	27050	27050	27050	26900	51
230	20231010	150600	1420187800	27050	26850	27050	26850	53
231	20231010	150500	1418759600	26800	27000	27000	26800	624
232	20231010	150400	1402034200	26800	26900	26950	26800	707
233	20231010	150300	1383066000	26950	26950	26950	26850	473
234	20231010	150200	1370348550	26850	26850	26950	26800	236
235	20231010	150100	1364012650	26800	27000	27000	26800	28
236	20231010	150000	1363258100	26800	26900	26950	26800	252
237	20231010	145900	1356487150	26900	26900	26950	26900	21
238	20231010	145800	1355921650	26900	26950	26950	26900	11
239	20231010	145700	1355625250	26850	27100	27100	26850	1398
240	20231010	145600	1318044450	27000	27100	27150	27000	55
241	20231010	145500	1316554200	27100	27000	27100	27000	14
242	20231010	145400	1316175000	27000	27100	27100	27000	50
243	20231010	145300	1314821300	27100	26950	27100	26950	23
244	20231010	145200	1314198450	26950	27100	27100	26950	48
245	20231010	145100	1312899300	27100	27100	27100	26950	32
246	20231010	145000	1312032850	26950	27050	27100	26950	40
247	20231010	144900	1310950550	27050	26950	27050	26950	8
248	20231010	144800	1310734350	27100	27000	27100	26950	35
249	20231010	144700	1309787100	26950	27000	27100	26950	123
250	20231010	144600	1306466350	26950	27150	27150	26950	18
251	20231010	144500	1305978650	27150	26950	27150	26950	15
252	20231010	144400	1305571800	26900	27150	27150	26900	108
253	20231010	144300	1302652350	27150	27100	27150	27100	33
254	20231010	144200	1301756500	26900	26900	26900	26900	0
255	20231010	144100	1301756500	26900	27150	27150	26900	194
256	20231010	144000	1296516600	27150	27100	27150	27100	38
257	20231010	143900	1295484950	27100	27100	27100	27100	33
258	20231010	143800	1294590650	27000	27000	27100	27000	39
259	20231010	143700	1293534850	27000	27050	27050	27000	19
260	20231010	143600	1293021000	27000	27050	27050	27000	85
261	20231010	143500	1290722750	27050	27000	27050	26950	56
262	20231010	143400	1289210150	27000	27000	27000	26950	50
263	20231010	143300	1287860550	27000	26950	27000	26950	28
264	20231010	143200	1287104700	26950	26950	26950	26900	170
265	20231010	143100	1282523600	26900	26900	26950	26900	25
266	20231010	143000	1281850600	26850	26850	26850	26850	0
267	20231010	142900	1281850600	26850	26850	26850	26850	3
268	20231010	142800	1281770050	26850	26900	26900	26850	4
269	20231010	142700	1281662600	26850	26900	26900	26850	151
270	20231010	142600	1277608200	26850	26900	27100	26800	1279
271	20231010	142500	1243141250	26850	26850	26850	26850	214
272	20231010	142400	1237395350	26850	26850	26850	26850	19
273	20231010	142300	1236885200	26900	26900	26900	26850	955
274	20231010	142200	1211213400	26850	26900	26900	26850	41
275	20231010	142100	1210112500	26850	26850	26900	26850	231
276	20231010	142000	1203909250	26850	26900	26900	26850	93
277	20231010	141900	1201412000	27050	27050	27050	27050	1
278	20231010	141800	1201384950	27000	26900	27000	26900	12
279	20231010	141700	1201061050	26850	26950	26950	26850	719
280	20231010	141600	1181726300	26950	26950	26950	26950	499
281	20231010	141500	1168278250	26950	27000	27000	26950	15
282	20231010	141400	1167873400	26950	27000	27000	26950	191
283	20231010	141300	1162716850	27000	27000	27000	27000	0
284	20231010	141200	1162716850	27000	27000	27000	27000	0
285	20231010	141100	1162716850	27000	27000	27000	27000	3
286	20231010	141000	1162635850	26950	26950	26950	26950	0
287	20231010	140900	1162635850	26950	27050	27050	26950	102
288	20231010	140800	1159876950	26950	26950	27000	26950	121
289	20231010	140700	1156615900	27050	27050	27050	27000	1227
290	20231010	140600	1123454250	27050	27100	27100	27000	536
291	20231010	140500	1108957800	27000	27000	27100	27000	30
292	20231010	140400	1108145700	27000	27050	27050	27000	31
293	20231010	140300	1107307500	27000	27100	27100	27000	16
294	20231010	140200	1106874200	27000	27000	27000	27000	181
295	20231010	140100	1101987200	27000	27000	27000	27000	0
296	20231010	140000	1101987200	27000	27000	27000	27000	0
297	20231010	135900	1101987200	27000	27000	27100	27000	90
298	20231010	135800	1099555900	27000	27000	27000	27000	0
299	20231010	135700	1099555900	27000	27000	27000	27000	3
300	20231010	135600	1099474900	27000	27000	27050	27000	207
301	20231010	135500	1093876750	27000	27100	27150	27000	71
302	20231010	135400	1091950900	27000	27000	27000	27000	10
303	20231010	135300	1091680900	27000	27100	27100	27000	20
304	20231010	135200	1091140300	27000	27000	27000	27000	1
305	20231010	135100	1091113300	27100	27100	27100	27000	94
306	20231010	135000	1088574600	27100	27000	27100	27000	11
307	20231010	134900	1088276900	27000	27050	27050	27000	90
308	20231010	134800	1085843350	27100	27100	27100	27100	10
309	20231010	134700	1085572350	27050	27100	27100	27050	15
310	20231010	134600	1085166200	27000	27000	27000	27000	0
311	20231010	134500	1085166200	27000	27000	27000	27000	4
312	20231010	134400	1085058200	27000	27150	27150	27000	43
313	20231010	134300	1083895550	27150	27150	27150	27000	14
314	20231010	134200	1083515850	27150	27050	27150	27000	91
315	20231010	134100	1081058400	27100	27100	27100	27050	14
316	20231010	134000	1080679350	27100	27100	27100	27100	3
317	20231010	133900	1080598050	27100	27100	27100	27100	1
318	20231010	133800	1080570950	27000	27000	27000	27000	49
319	20231010	133700	1079247950	27000	27050	27050	27000	180
320	20231010	133600	1074387600	27150	27150	27150	27150	1
321	20231010	133500	1074360450	27000	27050	27150	27000	207
322	20231010	133400	1068761400	27050	27000	27050	27000	129
323	20231010	133300	1065278250	27000	27000	27000	27000	2
324	20231010	133200	1065224250	27000	27000	27000	27000	25
325	20231010	133100	1064549250	27000	27000	27000	27000	0
326	20231010	133000	1064549250	27000	27000	27000	27000	276
327	20231010	132900	1057097250	27000	27000	27000	27000	0
328	20231010	132800	1057097250	27000	27000	27000	27000	250
329	20231010	132700	1050347250	27000	27000	27050	27000	441
330	20231010	132600	1038439650	27050	27050	27050	27000	1635
331	20231010	132500	994225050	27100	27050	27100	27050	48
332	20231010	132400	992926200	27100	27150	27150	27100	14
333	20231010	132300	992546750	27100	27200	27200	27100	1498
334	20231010	132200	951894700	27150	27150	27150	27150	0
335	20231010	132100	951894700	27150	27150	27150	27150	5
336	20231010	132000	951758950	27200	27200	27200	27200	1
337	20231010	131900	951731750	27250	27250	27250	27250	6
338	20231010	131800	951568250	27150	27200	27200	27150	64
339	20231010	131700	949828150	27200	27200	27200	27200	3
340	20231010	131600	949746550	27150	27150	27150	27150	0
341	20231010	131500	949746550	27150	27200	27200	27150	115
342	20231010	131400	946619850	27150	27150	27150	27150	0
343	20231010	131300	946619850	27150	27200	27200	27150	122
344	20231010	131200	943307050	27200	27200	27200	27200	2
345	20231010	131100	943252650	27150	27200	27200	27150	92
346	20231010	131000	940751250	27200	27200	27200	27200	214
347	20231010	130900	934930450	27200	27200	27200	27200	219
348	20231010	130800	928973650	27200	27200	27200	27200	0
349	20231010	130700	928973650	27200	27250	27250	27200	1387
350	20231010	130600	891184700	27350	27350	27350	27350	8
351	20231010	130500	890965900	27250	27250	27250	27250	0
352	20231010	130400	890965900	27250	27250	27250	27250	6
353	20231010	130300	890802400	27250	27250	27250	27250	0
354	20231010	130200	890802400	27250	27250	27250	27250	0
355	20231010	130100	890802400	27250	27250	27250	27250	28
356	20231010	130000	890039400	27250	27250	27250	27250	0
357	20231010	125900	890039400	27250	27250	27250	27250	4
358	20231010	125800	889930400	27250	27250	27250	27250	0
359	20231010	125700	889930400	27250	27250	27250	27250	62
360	20231010	125600	888240900	27250	27300	27350	27250	1202
361	20231010	125500	855440000	27350	27350	27350	27350	8
362	20231010	125400	855221200	27300	27350	27350	27300	40
363	20231010	125300	854128900	27300	27300	27300	27300	0
364	20231010	125200	854128900	27300	27300	27300	27300	49
365	20231010	125100	852791200	27300	27300	27300	27300	0
366	20231010	125000	852791200	27300	27300	27300	27300	0
367	20231010	124900	852791200	27300	27300	27300	27300	0
368	20231010	124800	852791200	27300	27400	27400	27300	73
369	20231010	124700	850791400	27400	27400	27400	27300	927
370	20231010	124600	825417300	27400	27400	27400	27400	0
371	20231010	124500	825417300	27400	27450	27450	27400	171
372	20231010	124400	820731850	27450	27450	27450	27450	2
373	20231010	124300	820676950	27450	27450	27450	27450	1
374	20231010	124200	820649500	27400	27400	27400	27400	1
375	20231010	124100	820622100	27400	27400	27400	27400	0
376	20231010	124000	820622100	27400	27400	27400	27400	186
377	20231010	123900	815525700	27400	27500	27500	27400	181
378	20231010	123800	810552700	27500	27450	27500	27400	135
379	20231010	123700	806848600	27500	27500	27500	27500	4
380	20231010	123600	806738600	27500	27500	27500	27500	6
381	20231010	123500	806573600	27450	27450	27450	27450	2
382	20231010	123400	806518700	27400	27400	27400	27400	0
383	20231010	123300	806518700	27400	27400	27400	27400	3
384	20231010	123200	806436500	27450	27450	27450	27450	6
385	20231010	123100	806271800	27400	27450	27450	27400	15
386	20231010	123000	805860300	27450	27400	27450	27400	138
387	20231010	122900	802078850	27450	27450	27450	27450	5
388	20231010	122800	801941600	27400	27450	27450	27400	25
389	20231010	122700	801256250	27450	27450	27450	27450	0
390	20231010	122600	801256250	27450	27500	27500	27450	16
391	20231010	122500	800817000	27400	27450	27450	27400	15
392	20231010	122400	800405500	27450	27450	27450	27450	10
393	20231010	122300	800131000	27450	27450	27450	27400	137
394	20231010	122200	796372100	27450	27450	27450	27450	2
395	20231010	122100	796317200	27450	27400	27450	27400	12
396	20231010	122000	795988000	27450	27450	27450	27450	0
397	20231010	121900	795988000	27450	27450	27450	27450	1
398	20231010	121800	795960550	27450	27450	27450	27450	1
399	20231010	121700	795933100	27400	27550	27550	27400	1350
400	20231010	121600	758822350	27550	27550	27550	27550	3
401	20231010	121500	758739700	27550	27550	27550	27500	56
402	20231010	121400	757197500	27500	27550	27550	27500	3
403	20231010	121300	757114950	27550	27550	27550	27550	2
404	20231010	121200	757059850	27500	27500	27500	27500	0
405	20231010	121100	757059850	27500	27500	27500	27500	40
406	20231010	121000	755959850	27600	27600	27600	27600	1
407	20231010	120900	755932250	27500	27550	27550	27500	976
408	20231010	120800	729058400	27550	27550	27550	27550	0
409	20231010	120700	729058400	27550	27550	27550	27550	1
410	20231010	120600	729030850	27600	27600	27600	27550	10
411	20231010	120500	728755000	27550	27550	27550	27550	0
412	20231010	120400	728755000	27550	27550	27550	27550	0
413	20231010	120300	728755000	27550	27550	27600	27550	270
414	20231010	120200	721311500	27550	27600	27600	27550	77
415	20231010	120100	719187450	27650	27650	27650	27650	0
416	20231010	120000	719187450	27650	27650	27650	27550	7
417	20231010	115900	718994050	27550	27550	27650	27550	10
418	20231010	115800	718717950	27650	27650	27650	27650	2
419	20231010	115700	718662650	27650	27550	27650	27550	4
420	20231010	115600	718552350	27500	27500	27500	27500	0
421	20231010	115500	718552350	27500	27500	27500	27500	2
422	20231010	115400	718497350	27500	27500	27500	27500	0
423	20231010	115300	718497350	27500	27500	27500	27500	0
424	20231010	115200	718497350	27500	27650	27650	27500	5
425	20231010	115100	718359700	27650	27650	27650	27650	1
426	20231010	115000	718332050	27650	27650	27650	27650	0
427	20231010	114900	718332050	27650	27650	27650	27650	0
428	20231010	114800	718332050	27650	27650	27650	27650	10
429	20231010	114700	718055550	27500	27550	27550	27500	538
430	20231010	114600	703237050	27550	27550	27550	27550	0
431	20231010	114500	703237050	27550	27650	27650	27550	466
432	20231010	114400	690377400	27650	27650	27650	27650	6
433	20231010	114300	690211500	27600	27600	27600	27600	0
434	20231010	114200	690211500	27600	27600	27600	27600	20
435	20231010	114100	689659500	27600	27650	27650	27600	11
436	20231010	114000	689355850	27600	27600	27600	27600	0
437	20231010	113900	689355850	27600	27650	27650	27600	13
438	20231010	113800	688996600	27650	27600	27650	27600	14
439	20231010	113700	688610150	27550	27600	27600	27550	4
440	20231010	113600	688499800	27600	27600	27600	27600	1
441	20231010	113500	688472200	27650	27500	27650	27500	2
442	20231010	113400	688417050	27500	27500	27500	27500	0
443	20231010	113300	688417050	27500	27500	27500	27500	4
444	20231010	113200	688307050	27500	27500	27500	27500	10
445	20231010	113100	688032050	27650	27650	27650	27650	1
446	20231010	113000	688004400	27500	27550	27550	27500	10
447	20231010	112900	687729350	27500	27500	27500	27500	0
448	20231010	112800	687729350	27500	27500	27500	27500	124
449	20231010	112700	684319350	27500	27600	27650	27500	14
450	20231010	112600	683932900	27650	27650	27650	27650	1
451	20231010	112500	683905250	27500	27650	27650	27500	1714
452	20231010	112400	636615150	27650	27650	27650	27650	50
453	20231010	112300	635232650	27650	27650	27650	27600	19
454	20231010	112200	634707450	27600	27650	27650	27600	88
455	20231010	112100	632275100	27700	27700	27700	27600	22
456	20231010	112000	631666300	27700	27600	27700	27600	5
457	20231010	111900	631528200	27700	27700	27700	27700	1
458	20231010	111800	631500500	27700	27700	27700	27700	0
459	20231010	111700	631500500	27700	27700	27700	27700	1
460	20231010	111600	631472800	27700	27650	27700	27600	362
461	20231010	111500	621463400	27650	27650	27650	27650	1
462	20231010	111400	621435750	27650	27600	27650	27600	179
463	20231010	111300	616495250	27600	27650	27650	27600	42
464	20231010	111200	615334100	27600	27650	27650	27600	112
465	20231010	111100	612237600	27650	27650	27650	27650	0
466	20231010	111000	612237600	27650	27650	27650	27650	2
467	20231010	110900	612182300	27600	27600	27600	27600	4
468	20231010	110800	612071900	27650	27650	27650	27650	6
469	20231010	110700	611906000	27600	27600	27600	27600	7
470	20231010	110600	611712800	27600	27600	27600	27600	43
471	20231010	110500	610526000	27650	27650	27650	27650	1
472	20231010	110400	610498350	27650	27650	27650	27650	7
473	20231010	110300	610304800	27650	27650	27650	27650	20
474	20231010	110200	609751800	27650	27700	27700	27650	3
475	20231010	110100	609668750	27700	27700	27700	27700	1
476	20231010	110000	609641050	27700	27700	27700	27700	0
477	20231010	105900	609641050	27700	27700	27700	27700	6
478	20231010	105800	609474850	27700	27650	27700	27650	2
479	20231010	105700	609419500	27600	27600	27600	27600	18
480	20231010	105600	608922700	27650	27650	27650	27650	12
481	20231010	105500	608590900	27650	27650	27650	27650	0
482	20231010	105400	608590900	27650	27650	27650	27650	2
483	20231010	105300	608535600	27600	27600	27600	27600	80
484	20231010	105200	606327600	27600	27700	27700	27600	3
485	20231010	105100	606244600	27700	27700	27700	27700	7
486	20231010	105000	606050700	27700	27700	27700	27700	57
487	20231010	104900	604471800	27700	27700	27700	27700	32
488	20231010	104800	603585400	27700	27650	27700	27650	2
489	20231010	104700	603530050	27650	27650	27650	27650	0
490	20231010	104600	603530050	27650	27650	27650	27650	0
491	20231010	104500	603530050	27650	27700	27700	27650	153
492	20231010	104400	599299450	27650	27700	27700	27650	13
493	20231010	104300	598939950	27700	27700	27700	27700	2
494	20231010	104200	598884550	27650	27700	27700	27650	8
495	20231010	104100	598663200	27700	27700	27700	27700	6
496	20231010	104000	598497000	27650	27700	27700	27650	34
497	20231010	103900	597555250	27650	27700	27700	27650	12
498	20231010	103800	597222900	27700	27700	27700	27700	10
499	20231010	103700	596945900	27650	27750	27750	27650	7
500	20231010	103600	596751750	27700	27700	27700	27700	76
501	20231010	103500	594646550	27600	27700	27700	27600	129
502	20231010	103400	591073350	27700	27700	27700	27700	36
503	20231010	103300	590076150	27700	27650	27700	27600	12
504	20231010	103200	589744100	27650	27600	27650	27600	414
505	20231010	103100	578305350	27600	27600	27600	27600	0
506	20231010	103000	578305350	27600	27600	27600	27600	6
507	20231010	102900	578139750	27600	27600	27600	27600	3
508	20231010	102800	578056950	27550	27550	27550	27550	0
509	20231010	102700	578056950	27550	27550	27550	27550	0
510	20231010	102600	578056950	27550	27550	27550	27550	0
511	20231010	102500	578056950	27550	27550	27650	27550	21
512	20231010	102400	577477800	27650	27650	27650	27650	0
513	20231010	102300	577477800	27650	27650	27650	27650	1
514	20231010	102200	577450150	27650	27650	27650	27650	6
515	20231010	102100	577284250	27550	27550	27550	27550	3
516	20231010	102000	577201600	27500	27500	27500	27500	0
517	20231010	101900	577201600	27500	27600	27600	27500	1881
518	20231010	101800	525307000	27500	27500	27500	27500	0
519	20231010	101700	525307000	27500	27600	27600	27500	430
520	20231010	101600	513463400	27600	27600	27600	27550	555
521	20231010	101500	498147900	27550	27550	27550	27550	30
522	20231010	101400	497321400	27550	27550	27550	27500	24
523	20231010	101300	496660250	27550	27500	27550	27500	32
524	20231010	101200	495780150	27500	27500	27500	27500	1
525	20231010	101100	495752650	27600	27550	27600	27550	148
526	20231010	101000	491674950	27550	27550	27550	27550	2
527	20231010	100900	491619850	27600	27550	27600	27550	4
528	20231010	100800	491509600	27550	27500	27600	27500	1131
529	20231010	100700	460358250	27500	27500	27500	27500	796
530	20231010	100600	438468250	27450	27500	27500	27450	357
531	20231010	100500	428653150	27450	27450	27450	27450	2
532	20231010	100400	428598250	27450	27500	27500	27450	70
533	20231010	100300	426675200	27500	27500	27550	27500	154
534	20231010	100200	422440050	27550	27550	27550	27550	103
535	20231010	100100	419602400	27550	27500	27550	27500	310
536	20231010	100000	411068050	27550	27550	27550	27550	2
537	20231010	095900	411012950	27450	27500	27500	27450	1273
538	20231010	095800	376010150	27400	27500	27500	27400	255
539	20231010	095700	368998050	27500	27350	27500	27350	10
540	20231010	095600	368723650	27500	27500	27500	27500	348
541	20231010	095500	359153650	27450	27400	27450	27400	513
542	20231010	095400	345086750	27400	27400	27400	27400	6
543	20231010	095300	344922350	27300	27350	27350	27300	216
544	20231010	095200	339015700	27350	27350	27350	27300	20
545	20231010	095100	338468850	27300	27350	27350	27300	37
546	20231010	095000	337457300	27400	27400	27400	27400	6
547	20231010	094900	337292900	27300	27400	27400	27300	307
548	20231010	094800	328911700	27300	27400	27400	27300	128
549	20231010	094700	325411700	27350	27400	27400	27300	70
550	20231010	094600	323500050	27300	27400	27400	27300	143
551	20231010	094500	319594550	27400	27300	27400	27300	10
552	20231010	094400	319320950	27400	27350	27400	27300	77
553	20231010	094300	317214350	27300	27350	27350	27300	147
554	20231010	094200	313194050	27350	27350	27400	27350	189
555	20231010	094100	308024600	27400	27400	27400	27400	1
556	20231010	094000	307997200	27350	27450	27450	27350	35
557	20231010	093900	307037450	27450	27450	27450	27450	8
558	20231010	093800	306817850	27400	27400	27400	27400	0
559	20231010	093700	306817850	27400	27400	27400	27350	12
560	20231010	093600	306489100	27400	27350	27400	27350	10
561	20231010	093500	306215550	27400	27350	27450	27350	19
562	20231010	093400	305695150	27400	27400	27400	27400	0
563	20231010	093300	305695150	27400	27450	27450	27400	35
564	20231010	093200	304734900	27450	27450	27450	27450	2
565	20231010	093100	304680000	27450	27450	27500	27250	813
566	20231010	093000	282376150	27450	27450	27450	27450	0
567	20231010	092900	282376150	27450	27450	27450	27250	1336
568	20231010	092800	245962500	27300	27300	27300	27300	225
569	20231010	092700	239820000	27300	27300	27300	27300	0
570	20231010	092600	239820000	27300	27450	27450	27300	367
571	20231010	092500	229752200	27450	27400	27450	27300	254
572	20231010	092400	222796550	27300	27300	27300	27300	1
573	20231010	092300	222769250	27300	27400	27400	27300	526
574	20231010	092200	208382950	27350	27350	27350	27350	97
575	20231010	092100	205730000	27350	27450	27450	27350	6
576	20231010	092000	205565700	27500	27400	27500	27350	12
577	20231010	091900	205236950	27400	27450	27450	27400	64
578	20231010	091800	203483250	27400	27550	27550	27350	115
579	20231010	091700	200323450	27550	27300	27550	27300	52
580	20231010	091600	198901900	27250	27400	27450	27250	600
581	20231010	091500	182453250	27400	27250	27400	27250	138
582	20231010	091400	178674900	27250	27250	27250	27250	0
583	20231010	091300	178674900	27250	27250	27250	27250	2
584	20231010	091200	178620400	27250	27250	27250	27250	0
585	20231010	091100	178620400	27250	27250	27250	27250	85
586	20231010	091000	176304150	27250	27250	27250	27250	24
587	20231010	090900	175650150	27250	27250	27250	27250	84
588	20231010	090800	173361150	27400	27400	27400	27250	723
589	20231010	090700	153571350	27400	27300	27400	27300	8
590	20231010	090600	153352400	27400	27100	27400	27100	1147
591	20231010	090500	122256950	27100	27250	27250	27100	1327
592	20231010	090400	86187950	27250	27250	27250	27250	0
593	20231010	090300	86187950	27250	27250	27450	27250	222
594	20231010	090200	80121750	27250	27250	27250	27250	5
595	20231010	090100	79985500	27200	27200	27200	27200	0
596	20231010	090000	79985500	27200	27200	27400	27200	2932