KissMeData/425420/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	210300	3359409550	29700	29700	29700	29700	1727
3	20231010	210200	3359409550	29700	29700	29700	29700	0
4	20231010	210100	3359409550	29700	29700	29700	29700	0
5	20231010	210000	3359409550	29700	29700	29700	29700	0
6	20231010	205900	3359409550	29700	29700	29700	29700	0
7	20231010	205800	3359409550	29700	29700	29700	29700	0
8	20231010	205700	3359409550	29700	29700	29700	29700	0
9	20231010	205600	3359409550	29700	29700	29700	29700	0
10	20231010	205500	3359409550	29700	29700	29700	29700	0
11	20231010	205400	3359409550	29700	29700	29700	29700	0
12	20231010	205300	3359409550	29700	29700	29700	29700	0
13	20231010	205200	3359409550	29700	29700	29700	29700	0
14	20231010	205100	3359409550	29700	29700	29700	29700	0
15	20231010	205000	3359409550	29700	29700	29700	29700	0
16	20231010	204900	3359409550	29700	29700	29700	29700	0
17	20231010	204800	3359409550	29700	29700	29700	29700	0
18	20231010	204700	3359409550	29700	29700	29700	29700	0
19	20231010	204600	3359409550	29700	29700	29700	29700	0
20	20231010	204500	3359409550	29700	29700	29700	29700	0
21	20231010	204400	3359409550	29700	29700	29700	29700	0
22	20231010	204300	3359409550	29700	29700	29700	29700	0
23	20231010	204200	3359409550	29700	29700	29700	29700	0
24	20231010	204100	3359409550	29700	29700	29700	29700	0
25	20231010	204000	3359409550	29700	29700	29700	29700	0
26	20231010	203900	3359409550	29700	29700	29700	29700	0
27	20231010	203800	3359409550	29700	29700	29700	29700	0
28	20231010	203700	3359409550	29700	29700	29700	29700	0
29	20231010	203600	3359409550	29700	29700	29700	29700	0
30	20231010	203500	3359409550	29700	29700	29700	29700	0
31	20231010	203400	3359409550	29700	29700	29700	29700	0
32	20231010	203300	3359409550	29700	29700	29700	29700	1727
33	20231010	203200	3359409550	29700	29700	29700	29700	0
34	20231010	203100	3359409550	29700	29700	29700	29700	0
35	20231010	203000	3359409550	29700	29700	29700	29700	0
36	20231010	202900	3359409550	29700	29700	29700	29700	0
37	20231010	202800	3359409550	29700	29700	29700	29700	0
38	20231010	202700	3359409550	29700	29700	29700	29700	0
39	20231010	202600	3359409550	29700	29700	29700	29700	0
40	20231010	202500	3359409550	29700	29700	29700	29700	0
41	20231010	202400	3359409550	29700	29700	29700	29700	0
42	20231010	202300	3359409550	29700	29700	29700	29700	0
43	20231010	202200	3359409550	29700	29700	29700	29700	0
44	20231010	202100	3359409550	29700	29700	29700	29700	0
45	20231010	202000	3359409550	29700	29700	29700	29700	0
46	20231010	201900	3359409550	29700	29700	29700	29700	0
47	20231010	201800	3359409550	29700	29700	29700	29700	0
48	20231010	201700	3359409550	29700	29700	29700	29700	0
49	20231010	201600	3359409550	29700	29700	29700	29700	0
50	20231010	201500	3359409550	29700	29700	29700	29700	0
51	20231010	201400	3359409550	29700	29700	29700	29700	0
52	20231010	201300	3359409550	29700	29700	29700	29700	0
53	20231010	201200	3359409550	29700	29700	29700	29700	0
54	20231010	201100	3359409550	29700	29700	29700	29700	0
55	20231010	201000	3359409550	29700	29700	29700	29700	0
56	20231010	200900	3359409550	29700	29700	29700	29700	0
57	20231010	200800	3359409550	29700	29700	29700	29700	0
58	20231010	200700	3359409550	29700	29700	29700	29700	0
59	20231010	200600	3359409550	29700	29700	29700	29700	0
60	20231010	200500	3359409550	29700	29700	29700	29700	0
61	20231010	200400	3359409550	29700	29700	29700	29700	0
62	20231010	200300	3359409550	29700	29700	29700	29700	1727
63	20231010	200200	3359409550	29700	29700	29700	29700	0
64	20231010	200100	3359409550	29700	29700	29700	29700	0
65	20231010	200000	3359409550	29700	29700	29700	29700	0
66	20231010	195900	3359409550	29700	29700	29700	29700	0
67	20231010	195800	3359409550	29700	29700	29700	29700	0
68	20231010	195700	3359409550	29700	29700	29700	29700	0
69	20231010	195600	3359409550	29700	29700	29700	29700	0
70	20231010	195500	3359409550	29700	29700	29700	29700	0
71	20231010	195400	3359409550	29700	29700	29700	29700	0
72	20231010	195300	3359409550	29700	29700	29700	29700	0
73	20231010	195200	3359409550	29700	29700	29700	29700	0
74	20231010	195100	3359409550	29700	29700	29700	29700	0
75	20231010	195000	3359409550	29700	29700	29700	29700	0
76	20231010	194900	3359409550	29700	29700	29700	29700	0
77	20231010	194800	3359409550	29700	29700	29700	29700	0
78	20231010	194700	3359409550	29700	29700	29700	29700	0
79	20231010	194600	3359409550	29700	29700	29700	29700	0
80	20231010	194500	3359409550	29700	29700	29700	29700	0
81	20231010	194400	3359409550	29700	29700	29700	29700	0
82	20231010	194300	3359409550	29700	29700	29700	29700	0
83	20231010	194200	3359409550	29700	29700	29700	29700	0
84	20231010	194100	3359409550	29700	29700	29700	29700	0
85	20231010	194000	3359409550	29700	29700	29700	29700	0
86	20231010	193900	3359409550	29700	29700	29700	29700	0
87	20231010	193800	3359409550	29700	29700	29700	29700	0
88	20231010	193700	3359409550	29700	29700	29700	29700	0
89	20231010	193600	3359409550	29700	29700	29700	29700	0
90	20231010	193500	3359409550	29700	29700	29700	29700	0
91	20231010	193400	3359409550	29700	29700	29700	29700	0
92	20231010	193300	3359409550	29700	29700	29700	29700	1727
93	20231010	193200	3359409550	29700	29700	29700	29700	0
94	20231010	193100	3359409550	29700	29700	29700	29700	0
95	20231010	193000	3359409550	29700	29700	29700	29700	0
96	20231010	192900	3359409550	29700	29700	29700	29700	0
97	20231010	192800	3359409550	29700	29700	29700	29700	0
98	20231010	192700	3359409550	29700	29700	29700	29700	0
99	20231010	192600	3359409550	29700	29700	29700	29700	0
100	20231010	192500	3359409550	29700	29700	29700	29700	0
101	20231010	192400	3359409550	29700	29700	29700	29700	0
102	20231010	192300	3359409550	29700	29700	29700	29700	0
103	20231010	192200	3359409550	29700	29700	29700	29700	0
104	20231010	192100	3359409550	29700	29700	29700	29700	0
105	20231010	192000	3359409550	29700	29700	29700	29700	0
106	20231010	191900	3359409550	29700	29700	29700	29700	0
107	20231010	191800	3359409550	29700	29700	29700	29700	0
108	20231010	191700	3359409550	29700	29700	29700	29700	0
109	20231010	191600	3359409550	29700	29700	29700	29700	0
110	20231010	191500	3359409550	29700	29700	29700	29700	0
111	20231010	191400	3359409550	29700	29700	29700	29700	0
112	20231010	191300	3359409550	29700	29700	29700	29700	0
113	20231010	191200	3359409550	29700	29700	29700	29700	0
114	20231010	191100	3359409550	29700	29700	29700	29700	0
115	20231010	191000	3359409550	29700	29700	29700	29700	0
116	20231010	190900	3359409550	29700	29700	29700	29700	0
117	20231010	190800	3359409550	29700	29700	29700	29700	0
118	20231010	190700	3359409550	29700	29700	29700	29700	0
119	20231010	190600	3359409550	29700	29700	29700	29700	0
120	20231010	190500	3359409550	29700	29700	29700	29700	0
121	20231010	190400	3359409550	29700	29700	29700	29700	0
122	20231010	190300	3359409550	29700	29700	29700	29700	1727
123	20231010	190200	3359409550	29700	29700	29700	29700	0
124	20231010	190100	3359409550	29700	29700	29700	29700	0
125	20231010	190000	3359409550	29700	29700	29700	29700	0
126	20231010	185900	3359409550	29700	29700	29700	29700	0
127	20231010	185800	3359409550	29700	29700	29700	29700	0
128	20231010	185700	3359409550	29700	29700	29700	29700	0
129	20231010	185600	3359409550	29700	29700	29700	29700	0
130	20231010	185500	3359409550	29700	29700	29700	29700	0
131	20231010	185400	3359409550	29700	29700	29700	29700	0
132	20231010	185300	3359409550	29700	29700	29700	29700	0
133	20231010	185200	3359409550	29700	29700	29700	29700	0
134	20231010	185100	3359409550	29700	29700	29700	29700	0
135	20231010	185000	3359409550	29700	29700	29700	29700	0
136	20231010	184900	3359409550	29700	29700	29700	29700	0
137	20231010	184800	3359409550	29700	29700	29700	29700	0
138	20231010	184700	3359409550	29700	29700	29700	29700	0
139	20231010	184600	3359409550	29700	29700	29700	29700	0
140	20231010	184500	3359409550	29700	29700	29700	29700	0
141	20231010	184400	3359409550	29700	29700	29700	29700	0
142	20231010	184300	3359409550	29700	29700	29700	29700	0
143	20231010	184200	3359409550	29700	29700	29700	29700	0
144	20231010	184100	3359409550	29700	29700	29700	29700	0
145	20231010	184000	3359409550	29700	29700	29700	29700	0
146	20231010	183900	3359409550	29700	29700	29700	29700	0
147	20231010	183800	3359409550	29700	29700	29700	29700	0
148	20231010	183700	3359409550	29700	29700	29700	29700	0
149	20231010	183600	3359409550	29700	29700	29700	29700	0
150	20231010	183500	3359409550	29700	29700	29700	29700	0
151	20231010	183400	3359409550	29700	29700	29700	29700	0
152	20231010	183300	3359409550	29700	29700	29700	29700	1727
153	20231010	183200	3359409550	29700	29700	29700	29700	0
154	20231010	183100	3359409550	29700	29700	29700	29700	0
155	20231010	183000	3359409550	29700	29700	29700	29700	0
156	20231010	182900	3359409550	29700	29700	29700	29700	0
157	20231010	182800	3359409550	29700	29700	29700	29700	0
158	20231010	182700	3359409550	29700	29700	29700	29700	0
159	20231010	182600	3359409550	29700	29700	29700	29700	0
160	20231010	182500	3359409550	29700	29700	29700	29700	0
161	20231010	182400	3359409550	29700	29700	29700	29700	0
162	20231010	182300	3359409550	29700	29700	29700	29700	0
163	20231010	182200	3359409550	29700	29700	29700	29700	0
164	20231010	182100	3359409550	29700	29700	29700	29700	0
165	20231010	182000	3359409550	29700	29700	29700	29700	0
166	20231010	181900	3359409550	29700	29700	29700	29700	0
167	20231010	181800	3359409550	29700	29700	29700	29700	0
168	20231010	181700	3359409550	29700	29700	29700	29700	0
169	20231010	181600	3359409550	29700	29700	29700	29700	0
170	20231010	181500	3359409550	29700	29700	29700	29700	0
171	20231010	181400	3359409550	29700	29700	29700	29700	0
172	20231010	181300	3359409550	29700	29700	29700	29700	0
173	20231010	181200	3359409550	29700	29700	29700	29700	0
174	20231010	181100	3359409550	29700	29700	29700	29700	0
175	20231010	181000	3359409550	29700	29700	29700	29700	0
176	20231010	180900	3359409550	29700	29700	29700	29700	0
177	20231010	180800	3359409550	29700	29700	29700	29700	0
178	20231010	180700	3359409550	29700	29700	29700	29700	0
179	20231010	180600	3359409550	29700	29700	29700	29700	0
180	20231010	180500	3359409550	29700	29700	29700	29700	0
181	20231010	180400	3359409550	29700	29700	29700	29700	0
182	20231010	180300	3359409550	29700	29700	29700	29700	1727
183	20231010	180200	3359409550	29700	29700	29700	29700	0
184	20231010	180100	3359409550	29700	29700	29700	29700	0
185	20231010	180000	3359409550	29700	29700	29700	29700	0
186	20231010	175900	3359409550	29700	29700	29700	29700	0
187	20231010	175800	3359409550	29700	29700	29700	29700	0
188	20231010	175700	3359409550	29700	29700	29700	29700	0
189	20231010	175600	3359409550	29700	29700	29700	29700	0
190	20231010	175500	3359409550	29700	29700	29700	29700	0
191	20231010	175400	3359409550	29700	29700	29700	29700	0
192	20231010	175300	3359409550	29700	29700	29700	29700	0
193	20231010	175200	3359409550	29700	29700	29700	29700	0
194	20231010	175100	3359409550	29700	29700	29700	29700	0
195	20231010	175000	3359409550	29700	29700	29700	29700	0
196	20231010	174900	3359409550	29700	29700	29700	29700	0
197	20231010	174800	3359409550	29700	29700	29700	29700	0
198	20231010	174700	3359409550	29700	29700	29700	29700	0
199	20231010	174600	3359409550	29700	29700	29700	29700	0
200	20231010	174500	3359409550	29700	29700	29700	29700	0
201	20231010	174400	3359409550	29700	29700	29700	29700	0
202	20231010	174300	3359409550	29700	29700	29700	29700	0
203	20231010	174200	3359409550	29700	29700	29700	29700	0
204	20231010	174100	3359409550	29700	29700	29700	29700	0
205	20231010	174000	3359409550	29700	29700	29700	29700	0
206	20231010	173900	3359409550	29700	29700	29700	29700	0
207	20231010	173800	3359409550	29700	29700	29700	29700	0
208	20231010	173700	3359409550	29700	29700	29700	29700	0
209	20231010	173600	3359409550	29700	29700	29700	29700	0
210	20231010	173500	3359409550	29700	29700	29700	29700	0
211	20231010	173400	3359409550	29700	29700	29700	29700	0
212	20231010	173300	3359409550	29700	29700	29700	29700	1727
213	20231010	173200	3359409550	29700	29700	29700	29700	0
214	20231010	173100	3359409550	29700	29700	29700	29700	0
215	20231010	173000	3359409550	29700	29700	29700	29700	0
216	20231010	172900	3359409550	29700	29700	29700	29700	0
217	20231010	172800	3359409550	29700	29700	29700	29700	0
218	20231010	172700	3359409550	29700	29700	29700	29700	0
219	20231010	172600	3359409550	29700	29700	29700	29700	0
220	20231010	172500	3359409550	29700	29700	29700	29700	0
221	20231010	172400	3359409550	29700	29700	29700	29700	0
222	20231010	172300	3359409550	29700	29700	29700	29700	0
223	20231010	172200	3359409550	29700	29700	29700	29700	0
224	20231010	172100	3359409550	29700	29700	29700	29700	0
225	20231010	172000	3359409550	29700	29700	29700	29700	0
226	20231010	171900	3359409550	29700	29700	29700	29700	0
227	20231010	171800	3359409550	29700	29700	29700	29700	0
228	20231010	171700	3359409550	29700	29700	29700	29700	0
229	20231010	171600	3359409550	29700	29700	29700	29700	0
230	20231010	171500	3359409550	29700	29700	29700	29700	0
231	20231010	171400	3359409550	29700	29700	29700	29700	0
232	20231010	171300	3359409550	29700	29700	29700	29700	0
233	20231010	171200	3359409550	29700	29700	29700	29700	0
234	20231010	171100	3359409550	29700	29700	29700	29700	0
235	20231010	171000	3359409550	29700	29700	29700	29700	0
236	20231010	170900	3359409550	29700	29700	29700	29700	0
237	20231010	170800	3359409550	29700	29700	29700	29700	0
238	20231010	170700	3359409550	29700	29700	29700	29700	0
239	20231010	170600	3359409550	29700	29700	29700	29700	0
240	20231010	170500	3359409550	29700	29700	29700	29700	0
241	20231010	170400	3359409550	29700	29700	29700	29700	0
242	20231010	170300	3359409550	29700	29700	29700	29700	1727
243	20231010	170200	3359409550	29700	29700	29700	29700	0
244	20231010	170100	3359409550	29700	29700	29700	29700	0
245	20231010	170000	3359409550	29700	29700	29700	29700	0
246	20231010	165900	3359409550	29700	29700	29700	29700	0
247	20231010	165800	3359409550	29700	29700	29700	29700	0
248	20231010	165700	3359409550	29700	29700	29700	29700	0
249	20231010	165600	3359409550	29700	29700	29700	29700	0
250	20231010	165500	3359409550	29700	29700	29700	29700	0
251	20231010	165400	3359409550	29700	29700	29700	29700	0
252	20231010	165300	3359409550	29700	29700	29700	29700	0
253	20231010	165200	3359409550	29700	29700	29700	29700	0
254	20231010	165100	3359409550	29700	29700	29700	29700	0
255	20231010	165000	3359409550	29700	29700	29700	29700	0
256	20231010	164900	3359409550	29700	29700	29700	29700	0
257	20231010	164800	3359409550	29700	29700	29700	29700	0
258	20231010	164700	3359409550	29700	29700	29700	29700	0
259	20231010	164600	3359409550	29700	29700	29700	29700	0
260	20231010	164500	3359409550	29700	29700	29700	29700	0
261	20231010	164400	3359409550	29700	29700	29700	29700	0
262	20231010	164300	3359409550	29700	29700	29700	29700	0
263	20231010	164200	3359409550	29700	29700	29700	29700	0
264	20231010	164100	3359409550	29700	29700	29700	29700	0
265	20231010	164000	3359409550	29700	29700	29700	29700	0
266	20231010	163900	3359409550	29700	29700	29700	29700	0
267	20231010	163800	3359409550	29700	29700	29700	29700	0
268	20231010	163700	3359409550	29700	29700	29700	29700	0
269	20231010	163600	3359409550	29700	29700	29700	29700	0
270	20231010	163500	3359409550	29700	29700	29700	29700	0
271	20231010	163400	3359409550	29700	29700	29700	29700	0
272	20231010	163300	3359409550	29700	29700	29700	29700	1727
273	20231010	163200	3359409550	29700	29700	29700	29700	0
274	20231010	163100	3359409550	29700	29700	29700	29700	0
275	20231010	163000	3359409550	29700	29700	29700	29700	0
276	20231010	162900	3359409550	29700	29700	29700	29700	0
277	20231010	162800	3359409550	29700	29700	29700	29700	0
278	20231010	162700	3359409550	29700	29700	29700	29700	0
279	20231010	162600	3359409550	29700	29700	29700	29700	0
280	20231010	162500	3359409550	29700	29700	29700	29700	0
281	20231010	162400	3359409550	29700	29700	29700	29700	0
282	20231010	162300	3359409550	29700	29700	29700	29700	0
283	20231010	162200	3359409550	29700	29700	29700	29700	0
284	20231010	162100	3359409550	29700	29700	29700	29700	0
285	20231010	162000	3359409550	29700	29700	29700	29700	0
286	20231010	161900	3359409550	29700	29700	29700	29700	0
287	20231010	161800	3359409550	29700	29700	29700	29700	0
288	20231010	161700	3359409550	29700	29700	29700	29700	0
289	20231010	161600	3359409550	29700	29700	29700	29700	0
290	20231010	161500	3359409550	29700	29700	29700	29700	0
291	20231010	161400	3359409550	29700	29700	29700	29700	0
292	20231010	161300	3359409550	29700	29700	29700	29700	0
293	20231010	161200	3359409550	29700	29700	29700	29700	0
294	20231010	161100	3359409550	29700	29700	29700	29700	0
295	20231010	161000	3359409550	29700	29700	29700	29700	0
296	20231010	160900	3359409550	29700	29700	29700	29700	0
297	20231010	160800	3359409550	29700	29700	29700	29700	0
298	20231010	160700	3359409550	29700	29700	29700	29700	0
299	20231010	160600	3359409550	29700	29700	29700	29700	0
300	20231010	160500	3359409550	29700	29700	29700	29700	0
301	20231010	160400	3359409550	29700	29700	29700	29700	0
302	20231010	160300	3359409550	29700	29700	29700	29700	1727
303	20231010	160200	3359409550	29700	29700	29700	29700	0
304	20231010	160100	3359409550	29700	29700	29700	29700	0
305	20231010	160000	3359409550	29700	29700	29700	29700	0
306	20231010	155900	3359409550	29700	29700	29700	29700	0
307	20231010	155800	3359409550	29700	29700	29700	29700	0
308	20231010	155700	3359409550	29700	29700	29700	29700	0
309	20231010	155600	3359409550	29700	29700	29700	29700	0
310	20231010	155500	3359409550	29700	29700	29700	29700	0
311	20231010	155400	3359409550	29700	29700	29700	29700	0
312	20231010	155300	3359409550	29700	29700	29700	29700	0
313	20231010	155200	3359409550	29700	29700	29700	29700	0
314	20231010	155100	3359409550	29700	29700	29700	29700	0
315	20231010	155000	3359409550	29700	29700	29700	29700	0
316	20231010	154900	3359409550	29700	29700	29700	29700	0
317	20231010	154800	3359409550	29700	29700	29700	29700	0
318	20231010	154700	3359409550	29700	29700	29700	29700	0
319	20231010	154600	3359409550	29700	29700	29700	29700	0
320	20231010	154500	3359409550	29700	29700	29700	29700	0
321	20231010	154400	3359409550	29700	29700	29700	29700	0
322	20231010	154300	3359409550	29700	29700	29700	29700	0
323	20231010	154200	3359409550	29700	29700	29700	29700	0
324	20231010	154100	3359409550	29700	29700	29700	29700	0
325	20231010	154000	3359409550	29700	29700	29700	29700	0
326	20231010	153900	3359409550	29700	29700	29700	29700	0
327	20231010	153800	3359409550	29700	29700	29700	29700	0
328	20231010	153700	3359409550	29700	29700	29700	29700	0
329	20231010	153600	3359409550	29700	29700	29700	29700	0
330	20231010	153500	3359409550	29700	29700	29700	29700	0
331	20231010	153400	3359409550	29700	29700	29700	29700	0
332	20231010	153300	3359409550	29700	29700	29700	29700	1727
333	20231010	153200	3359409550	29700	29700	29700	29700	0
334	20231010	153100	3359409550	29700	29700	29700	29700	0
335	20231010	153000	3359409550	29700	29700	29700	29700	1727
336	20231010	152900	3308117650	29850	29850	29850	29850	0
337	20231010	152800	3308117650	29850	29850	29850	29850	0
338	20231010	152700	3308117650	29850	29850	29850	29850	0
339	20231010	152600	3308117650	29850	29850	29850	29850	0
340	20231010	152500	3308117650	29850	29850	29850	29850	0
341	20231010	152400	3308117650	29850	29850	29850	29850	0
342	20231010	152300	3308117650	29850	29850	29850	29850	0
343	20231010	152200	3308117650	29850	29850	29850	29850	0
344	20231010	152100	3308117650	29850	29850	29850	29850	0
345	20231010	152000	3308117650	29850	29850	29850	29850	0
346	20231010	151900	3308117650	29850	29800	29850	29800	200
347	20231010	151800	3302149600	29850	29850	29850	29850	657
348	20231010	151700	3282538150	29900	29900	29900	29900	156
349	20231010	151600	3277873750	29900	29900	29900	29850	690
350	20231010	151500	3257247850	29900	29900	29900	29900	1355
351	20231010	151400	3216733350	29900	29900	29900	29900	175
352	20231010	151300	3211500850	29900	29900	29900	29900	64
353	20231010	151200	3209587250	29900	29850	29900	29850	177
354	20231010	151100	3204302450	29850	29850	29850	29850	2
355	20231010	151000	3204242750	29850	29900	29900	29850	68
356	20231010	150900	3202212300	29900	29900	29900	29900	0
357	20231010	150800	3202212300	29900	29900	29950	29850	546
358	20231010	150700	3185894050	29950	29950	29950	29900	75
359	20231010	150600	3183647900	29900	29950	29950	29900	434
360	20231010	150500	3170662050	29950	29950	29950	29950	76
361	20231010	150400	3168385850	30000	29950	30000	29950	19
362	20231010	150300	3167816100	29950	29900	30000	29900	84
363	20231010	150200	3165296350	30000	30000	30000	30000	0
364	20231010	150100	3165296350	30000	29900	30000	29850	805
365	20231010	150000	3141258400	29900	30000	30000	29900	100
366	20231010	145900	3138266200	29950	29950	29950	29900	534
367	20231010	145800	3122277600	30000	30000	30000	29950	45
368	20231010	145700	3120927650	29950	29950	29950	29950	23
369	20231010	145600	3120238800	30000	30150	30150	30000	62
370	20231010	145500	3118375500	29900	29900	30000	29900	111
371	20231010	145400	3115053500	29900	30000	30050	29900	646
372	20231010	145300	3095699000	30150	30100	30150	30000	10
373	20231010	145200	3095398200	30100	30050	30100	30050	33
374	20231010	145100	3094406000	30100	30050	30100	30000	787
375	20231010	145000	3070783950	30150	30150	30150	30150	218
376	20231010	144900	3064211250	30200	30050	30200	30050	27
377	20231010	144800	3063397950	30050	30050	30050	30050	18
378	20231010	144700	3062857050	30000	30000	30000	30000	2
379	20231010	144600	3062797050	30100	30000	30150	30000	505
380	20231010	144500	3047603400	30000	30000	30000	29950	24
381	20231010	144400	3046883450	30000	29950	30000	29950	287
382	20231010	144300	3038273500	29950	29800	29950	29800	227
383	20231010	144200	3031489850	29800	29800	29800	29800	0
384	20231010	144100	3031489850	29800	29800	29800	29800	251
385	20231010	144000	3024010050	29800	29800	29800	29800	59
386	20231010	143900	3022251850	29800	29800	29800	29800	65
387	20231010	143800	3020314850	29800	29800	29800	29750	11
388	20231010	143700	3019987400	29800	29750	29800	29750	61
389	20231010	143600	3018171950	29700	29650	29700	29650	56
390	20231010	143500	3016510450	29650	29550	29650	29550	56
391	20231010	143400	3014850650	29650	29600	29650	29600	25
392	20231010	143300	3014109900	29600	29550	29600	29550	139
393	20231010	143200	3010000350	29550	29650	29650	29300	365
394	20231010	143100	2999274950	29650	29600	29650	29500	76
395	20231010	143000	2997030400	29500	29600	29600	29400	505
396	20231010	142900	2982182900	29600	29600	29600	29600	23
397	20231010	142800	2981502100	29600	29350	29600	29350	675
398	20231010	142700	2961686200	29250	29450	29450	29250	101
399	20231010	142600	2958726050	29450	29450	29450	29450	4
400	20231010	142500	2958608250	29450	29300	29450	29200	332
401	20231010	142400	2948872100	29300	29450	29450	29300	205
402	20231010	142300	2942855150	29450	29450	29450	29450	7
403	20231010	142200	2942649000	29450	29450	29450	29350	190
404	20231010	142100	2937067100	29300	29400	29400	29300	139
405	20231010	142000	2932983900	29350	29350	29350	29350	10
406	20231010	141900	2932690400	29350	29300	29400	29300	44
407	20231010	141800	2931399350	29350	29400	29400	29300	551
408	20231010	141700	2915220000	29400	29200	29400	29200	328
409	20231010	141600	2905642200	29200	29200	29450	29150	1297
410	20231010	141500	2867787250	29150	29400	29450	29150	1125
411	20231010	141400	2834814300	29400	29500	29500	29400	548
412	20231010	141300	2818668200	29500	29700	29700	29500	1444
413	20231010	141200	2775885850	29700	29750	29750	29700	414
414	20231010	141100	2763590000	29750	29800	29800	29750	30
415	20231010	141000	2762697450	29800	29750	29800	29750	41
416	20231010	140900	2761475700	29750	29750	29750	29750	0
417	20231010	140800	2761475700	29750	29800	29800	29750	17
418	20231010	140700	2760969900	29850	29950	29950	29750	432
419	20231010	140600	2748093900	29850	29950	29950	29850	23
420	20231010	140500	2747405150	29850	29950	29950	29850	200
421	20231010	140400	2741425050	29950	29950	29950	29950	18
422	20231010	140300	2740885950	29950	29950	29950	29950	23
423	20231010	140200	2740197100	29850	29950	29950	29850	6
424	20231010	140100	2740017900	29950	29900	29950	29900	21
425	20231010	140000	2739389050	29900	29900	29900	29900	7
426	20231010	135900	2739179750	29900	29850	29900	29850	75
427	20231010	135800	2736937550	29900	29850	29900	29850	513
428	20231010	135700	2721623950	29850	29850	29850	29850	149
429	20231010	135600	2717176300	29850	29850	29850	29850	10
430	20231010	135500	2716877800	29900	29850	29900	29850	41
431	20231010	135400	2715651950	29900	29900	29900	29900	0
432	20231010	135300	2715651950	29900	29900	29900	29900	10
433	20231010	135200	2715352950	29900	29900	29900	29850	540
434	20231010	135100	2699208450	29900	29950	29950	29900	67
435	20231010	135000	2697204050	29900	29900	29900	29900	4
436	20231010	134900	2697084450	29950	29950	29950	29950	299
437	20231010	134800	2688129400	29950	29950	29950	29950	156
438	20231010	134700	2683457200	29950	29950	30000	29950	89
439	20231010	134600	2680790550	30000	30000	30000	30000	21
440	20231010	134500	2680160550	30000	30000	30000	30000	19
441	20231010	134400	2679590550	30000	29950	30000	29950	27
442	20231010	134300	2678781850	29950	29950	29950	29950	0
443	20231010	134200	2678781850	29950	29950	29950	29950	0
444	20231010	134100	2678781850	29950	30000	30000	29950	11
445	20231010	134000	2678451900	29850	30000	30000	29850	38
446	20231010	133900	2677314150	29850	29850	29850	29850	0
447	20231010	133800	2677314150	29850	29850	29850	29850	0
448	20231010	133700	2677314150	29850	29850	29850	29850	165
449	20231010	133600	2672388900	30000	30050	30050	29900	709
450	20231010	133500	2651120600	30100	30050	30100	30050	90
451	20231010	133400	2648413950	29900	29950	30100	29850	30
452	20231010	133300	2647516550	29850	29850	29850	29850	30
453	20231010	133200	2646621050	29850	29800	29850	29750	332
454	20231010	133100	2636731000	29800	29850	29850	29800	100
455	20231010	133000	2633747750	29850	29850	29900	29850	198
456	20231010	132900	2627832950	29800	29800	29800	29750	319
457	20231010	132800	2618327250	29800	29750	29800	29750	107
458	20231010	132700	2615139450	29800	29750	29800	29750	111
459	20231010	132600	2611836950	29750	29750	29850	29750	80
460	20231010	132500	2609451050	29750	29850	29850	29750	566
461	20231010	132400	2592610350	29750	29800	29800	29750	140
462	20231010	132300	2588444850	29750	29750	29750	29750	579
463	20231010	132200	2571219600	29750	29900	29900	29750	289
464	20231010	132100	2562604750	29900	29850	29950	29800	155
465	20231010	132000	2557975450	29850	29850	29950	29850	67
466	20231010	131900	2555975400	29900	29900	29900	29900	250
467	20231010	131800	2548500400	29850	29850	29850	29850	48
468	20231010	131700	2547067600	29850	29900	29900	29850	2167
469	20231010	131600	2482325700	29900	29900	29900	29900	209
470	20231010	131500	2476076600	29950	29950	29950	29950	174
471	20231010	131400	2470865300	29950	30000	30000	29950	16
472	20231010	131300	2470385850	30100	30100	30100	30100	22
473	20231010	131200	2469723650	29950	30000	30000	29950	125
474	20231010	131100	2465978550	29950	30050	30050	29950	541
475	20231010	131000	2449772700	30050	30050	30050	30050	191
476	20231010	130900	2444033150	29950	29950	30050	29950	98
477	20231010	130800	2441095850	29950	30050	30050	29950	468
478	20231010	130700	2427056800	30050	30050	30100	30050	213
479	20231010	130600	2420656050	30050	30050	30100	30050	241
480	20231010	130500	2413412900	30050	30100	30100	30050	353
481	20231010	130400	2402794850	30100	30150	30150	30100	494
482	20231010	130300	2387915500	30200	30200	30200	30150	708
483	20231010	130200	2366534150	30200	30400	30400	30200	40
484	20231010	130100	2365321550	30400	30350	30400	30350	387
485	20231010	130000	2353556900	30250	30200	30250	30200	644
486	20231010	125900	2334106900	30250	30250	30250	30250	76
487	20231010	125800	2331807900	30250	30250	30350	30250	220
488	20231010	125700	2325150700	30250	30250	30250	30250	55
489	20231010	125600	2323486950	30250	30250	30250	30250	9
490	20231010	125500	2323214700	30250	30250	30250	30250	17
491	20231010	125400	2322700450	30250	30400	30400	30250	76
492	20231010	125300	2320395450	30250	30300	30300	30250	422
493	20231010	125200	2307629700	30300	30300	30300	30300	0
494	20231010	125100	2307629700	30300	30250	30300	30250	124
495	20231010	125000	2303877950	30350	30250	30350	30250	188
496	20231010	124900	2298188750	30250	30300	30300	30250	632
497	20231010	124800	2279058250	30300	30300	30400	30300	84
498	20231010	124700	2276512950	30300	30400	30400	30300	223
499	20231010	124600	2269752900	30350	30300	30350	30300	26
500	20231010	124500	2268964300	30300	30300	30300	30300	5
501	20231010	124400	2268812800	30300	30300	30300	30300	16
502	20231010	124300	2268328000	30400	30350	30400	30350	35
503	20231010	124200	2267264650	30350	30350	30350	30350	7
504	20231010	124100	2267052200	30300	30300	30300	30300	18
505	20231010	124000	2266506800	30300	30300	30300	30300	6
506	20231010	123900	2266325000	30300	30350	30400	30300	183
507	20231010	123800	2260775150	30350	30250	30350	30200	99
508	20231010	123700	2257776400	30300	30300	30300	30300	6
509	20231010	123600	2257594600	30250	30250	30250	30250	20
510	20231010	123500	2256989600	30250	30250	30350	30250	139
511	20231010	123400	2252782650	30250	30250	30250	30250	320
512	20231010	123300	2243102650	30250	30250	30250	30250	0
513	20231010	123200	2243102650	30250	30300	30300	30250	122
514	20231010	123100	2239406900	30350	30300	30350	30300	82
515	20231010	123000	2236921200	30300	30300	30300	30300	7
516	20231010	122900	2236709100	30350	30350	30350	30350	1
517	20231010	122800	2236678750	30300	30350	30350	30300	39
518	20231010	122700	2235495950	30350	30300	30350	30300	207
519	20231010	122600	2229223750	30300	30300	30300	30300	88
520	20231010	122500	2226557350	30300	30350	30350	30300	149
521	20231010	122400	2222042050	30350	30350	30350	30350	17
522	20231010	122300	2221526100	30250	30350	30400	30250	232
523	20231010	122200	2214497500	30300	30350	30350	30300	331
524	20231010	122100	2204465250	30400	30400	30450	30400	6
525	20231010	122000	2204282800	30450	30450	30450	30450	24
526	20231010	121900	2203552000	30350	30400	30400	30350	125
527	20231010	121800	2199757150	30400	30400	30400	30400	0
528	20231010	121700	2199757150	30400	30400	30400	30350	115
529	20231010	121600	2196261400	30400	30450	30450	30400	27
530	20231010	121500	2195439450	30450	30400	30450	30400	191
531	20231010	121400	2189628700	30400	30550	30550	30400	501
532	20231010	121300	2174384550	30550	30500	30550	30500	26
533	20231010	121200	2173590300	30550	30500	30550	30500	65
534	20231010	121100	2171606700	30500	30500	30500	30500	77
535	20231010	121000	2169258200	30500	30500	30500	30500	39
536	20231010	120900	2168068700	30500	30600	30600	30500	27
537	20231010	120800	2167243000	30600	30550	30600	30500	18
538	20231010	120700	2166693850	30550	30550	30550	30550	41
539	20231010	120600	2165441300	30550	30600	30600	30550	186
540	20231010	120500	2159758100	30550	30600	30650	30550	97
541	20231010	120400	2156788850	30650	30650	30650	30650	3
542	20231010	120300	2156696900	30650	30650	30650	30600	19
543	20231010	120200	2156114750	30600	30600	30600	30600	18
544	20231010	120100	2155563950	30650	30700	30700	30650	26
545	20231010	120000	2154765950	30750	30750	30750	30750	0
546	20231010	115900	2154765950	30750	30700	30750	30700	50
547	20231010	115800	2153229600	30600	30650	30650	30600	31
548	20231010	115700	2152280500	30750	30800	30800	30750	32
549	20231010	115600	2151296000	30800	30600	30800	30600	190
550	20231010	115500	2145469100	30600	30600	30700	30600	19
551	20231010	115400	2144887600	30750	30750	30750	30750	0
552	20231010	115300	2144887600	30750	30600	30750	30600	46
553	20231010	115200	2143476700	30750	30750	30750	30750	0
554	20231010	115100	2143476700	30750	30750	30750	30750	0
555	20231010	115000	2143476700	30750	30800	30800	30750	34
556	20231010	114900	2142430100	30600	30600	30600	30600	24
557	20231010	114800	2141695700	30600	30600	30600	30600	15
558	20231010	114700	2141236700	30600	30650	30650	30600	18
559	20231010	114600	2140685850	30650	30800	30800	30600	80
560	20231010	114500	2138230950	30650	30650	30650	30650	47
561	20231010	114400	2136790400	30650	30850	30850	30650	373
562	20231010	114300	2125338700	30900	30750	30900	30750	357
563	20231010	114200	2114329700	30850	30750	30850	30600	230
564	20231010	114100	2107242000	30600	30800	30800	30600	318
565	20231010	114000	2097451200	30800	30550	30800	30550	171
566	20231010	113900	2092197600	30550	30700	30800	30550	294
567	20231010	113800	2083163950	30750	30500	30750	30500	51
568	20231010	113700	2081603300	30500	30500	30500	30500	2
569	20231010	113600	2081542300	30500	30500	30500	30500	10
570	20231010	113500	2081237300	30600	30650	30650	30500	39
571	20231010	113400	2080045150	30800	30650	30800	30650	688
572	20231010	113300	2058914850	30650	30500	30650	30500	468
573	20231010	113200	2044602250	30600	30500	30600	30500	19
574	20231010	113100	2044022650	30550	30600	30600	30550	41
575	20231010	113000	2042769000	30500	30600	30600	30500	1528
576	20231010	112900	1996086750	30600	30600	30600	30600	22
577	20231010	112800	1995413550	30600	30600	30600	30600	102
578	20231010	112700	1992292350	30600	30600	30650	30600	379
579	20231010	112600	1980693750	30600	30600	30600	30600	50
580	20231010	112500	1979163750	30600	30650	30650	30600	39
581	20231010	112400	1977968550	30600	30600	30600	30600	6
582	20231010	112300	1977784950	30600	30700	30700	30600	75
583	20231010	112200	1975487750	30600	30600	30600	30600	627
584	20231010	112100	1956301550	30650	30650	30650	30650	347
585	20231010	112000	1945666000	30650	30650	30700	30650	12
586	20231010	111900	1945297900	30650	30650	30700	30650	104
587	20231010	111800	1942109200	30650	30650	30650	30650	1
588	20231010	111700	1942078550	30650	30650	30700	30650	131
589	20231010	111600	1938058100	30650	30700	30700	30650	4
590	20231010	111500	1937935450	30700	30700	30700	30650	81
591	20231010	111400	1935450700	30650	30650	30650	30650	18
592	20231010	111300	1934899000	30700	30700	30700	30700	1
593	20231010	111200	1934868300	30700	30750	30750	30650	82
594	20231010	111100	1932350800	30700	30600	30700	30600	134
595	20231010	111000	1928249550	30650	30600	30650	30600	221
596	20231010	110900	1921478450	30600	30650	30650	30600	37
597	20231010	110800	1920344500	30650	30650	30800	30600	534
598	20231010	110700	1903975850	30650	30650	30650	30650	30
599	20231010	110600	1903056350	30650	30650	30650	30650	156
600	20231010	110500	1898274950	30650	30700	30700	30650	79
601	20231010	110400	1895850350	30700	30800	30800	30650	66
602	20231010	110300	1893822150	30700	30700	30700	30650	22
603	20231010	110200	1893147350	30650	30800	30800	30650	40
604	20231010	110100	1891918200	30800	30750	30800	30750	80
605	20231010	110000	1889456450	30750	30700	30750	30650	35
606	20231010	105900	1888381350	30650	30650	30650	30650	45
607	20231010	105800	1887002100	30650	30650	30650	30650	90
608	20231010	105700	1884243600	30700	30700	30700	30700	178
609	20231010	105600	1878779000	30650	30650	30700	30650	778
610	20231010	105500	1854932200	30650	30750	30750	30650	302
611	20231010	105400	1845661100	30750	30800	30800	30750	288
612	20231010	105300	1836802950	30800	30900	30900	30800	148
613	20231010	105200	1832241850	30900	30900	30900	30900	6
614	20231010	105100	1832056450	30900	30850	30900	30850	57
615	20231010	105000	1830295250	30850	30800	30850	30800	153
616	20231010	104900	1825575450	30800	30950	30950	30800	260
617	20231010	104800	1817547950	30850	30900	30950	30850	834
618	20231010	104700	1791753850	30950	30950	30950	30950	311
619	20231010	104600	1782128400	30950	30850	30950	30850	1044
620	20231010	104500	1749919000	30850	30950	30950	30800	225
621	20231010	104400	1742980400	30900	30950	30950	30900	351
622	20231010	104300	1732127950	30950	30950	30950	30900	338
623	20231010	104200	1721674050	31000	31000	31050	31000	827
624	20231010	104100	1696034450	31000	31000	31000	30950	303
625	20231010	104000	1686644350	30950	30950	30950	30850	324
626	20231010	103900	1676616650	30950	30850	30950	30850	290
627	20231010	103800	1667656400	30900	30900	30900	30900	3
628	20231010	103700	1667563700	30800	30850	30900	30800	368
629	20231010	103600	1656206700	30900	30900	30900	30900	153
630	20231010	103500	1651479000	30950	30900	30950	30900	64
631	20231010	103400	1649500900	30950	30950	30950	30950	23
632	20231010	103300	1648789050	30950	31000	31000	30950	471
633	20231010	103200	1634200300	30950	31000	31000	30950	176
634	20231010	103100	1628747150	31000	31050	31050	31000	51
635	20231010	103000	1627166050	31000	31050	31050	30950	94
636	20231010	102900	1624252350	30950	31000	31000	30950	1044
637	20231010	102800	1591894900	31000	30850	31000	30850	932
638	20231010	102700	1563068600	30850	30850	30850	30800	36
639	20231010	102600	1561958050	30900	30750	30900	30750	153
640	20231010	102500	1557247050	30750	30750	30800	30750	58
641	20231010	102400	1555463500	30800	30800	30800	30800	5
642	20231010	102300	1555309500	30800	30850	30850	30800	65
643	20231010	102200	1553304300	30850	30850	30850	30850	23
644	20231010	102100	1552594750	30700	30700	30700	30700	94
645	20231010	102000	1549708950	30700	30700	30700	30700	613
646	20231010	101900	1530889850	30700	30900	30900	30700	335
647	20231010	101800	1520542150	30900	30750	30900	30750	206
648	20231010	101700	1514204350	30750	30800	30850	30750	52
649	20231010	101600	1512601350	30800	30850	30900	30750	557
650	20231010	101500	1495397200	30800	30800	30800	30700	349
651	20231010	101400	1484663900	30700	30700	30700	30700	35
652	20231010	101300	1483589400	30700	30750	30750	30700	143
653	20231010	101200	1479198900	30800	30850	30850	30800	633
654	20231010	101100	1459689950	30900	30850	30900	30850	34
655	20231010	101000	1458639650	30850	30750	30850	30750	602
656	20231010	100900	1440098100	30750	30750	30750	30750	12
657	20231010	100800	1439729100	30750	30650	30750	30650	270
658	20231010	100700	1431427600	30600	30600	30700	30600	351
659	20231010	100600	1420664700	30600	30600	30600	30600	22
660	20231010	100500	1419991500	30600	30550	30700	30550	375
661	20231010	100400	1408517300	30550	30550	30700	30500	155
662	20231010	100300	1403778000	30650	30600	30650	30600	115
663	20231010	100200	1400255300	30700	30500	30700	30400	491
664	20231010	100100	1385234950	30550	30600	30600	30550	45
665	20231010	100000	1383858000	30600	30600	30650	30400	589
666	20231010	095900	1365866000	30650	30750	30750	30650	219
667	20231010	095800	1359149150	30750	30850	30850	30750	199
668	20231010	095700	1353015600	30950	30850	30950	30850	9
669	20231010	095600	1352737350	30950	30950	31000	30900	451
670	20231010	095500	1338771500	31000	30800	31050	30750	1750
671	20231010	095400	1284548400	30800	30650	30950	30650	2614
672	20231010	095300	1203990050	30600	30600	30600	30600	32
673	20231010	095200	1203010850	30700	30700	30700	30700	92
674	20231010	095100	1200186450	30700	30700	30800	30700	608
675	20231010	095000	1181480250	30750	30400	30800	30400	1270
676	20231010	094900	1142477700	30400	30350	30600	30350	1031
677	20231010	094800	1111065150	30450	30450	30450	30450	21
678	20231010	094700	1110425700	30250	30500	30500	30200	1423
679	20231010	094600	1067291250	30500	30600	30600	30500	385
680	20231010	094500	1055538250	30550	30650	30650	30550	170
681	20231010	094400	1050340400	30750	30550	30750	30550	51
682	20231010	094300	1048774250	30550	30600	30750	30550	169
683	20231010	094200	1043595500	30750	30600	30750	30500	674
684	20231010	094100	1022881950	30600	30700	30700	30550	90
685	20231010	094000	1020124700	30700	30650	30700	30500	401
686	20231010	093900	1007846100	30650	30750	30750	30650	55
687	20231010	093800	1006155250	30750	30750	30750	30750	160
688	20231010	093700	1001235250	30750	30750	30850	30750	631
689	20231010	093600	981792900	30750	30650	30800	30650	1331
690	20231010	093500	940880700	30650	30600	30650	30500	382
691	20231010	093400	929192900	30550	30600	30650	30550	453
692	20231010	093300	915316800	30650	30650	30650	30500	418
693	20231010	093200	902516200	30650	30750	30750	30600	889
694	20231010	093100	875220500	30700	30700	30800	30400	2189
695	20231010	093000	808395300	30700	30950	30950	30700	2161
696	20231010	092900	741831550	31000	30950	31050	30900	651
697	20231010	092800	721659750	31050	31100	31200	30900	1371
698	20231010	092700	679019850	31050	30950	31050	30950	390
699	20231010	092600	666929650	31000	30800	31400	30800	5587
700	20231010	092500	493585200	30800	30600	30800	30600	897
701	20231010	092400	466001900	30550	30450	30550	30450	1110
702	20231010	092300	432130300	30400	30500	30500	30400	397
703	20231010	092200	420039300	30500	30500	30500	30400	1258
704	20231010	092100	381703500	30500	30300	30500	30300	1409
705	20231010	092000	338813900	30300	30200	30300	30150	977
706	20231010	091900	309252700	30200	30150	30200	30050	191
707	20231010	091800	303489250	30050	30200	30200	30050	194
708	20231010	091700	297643900	30200	30050	30200	30050	880
709	20231010	091600	271161150	30050	30100	30100	30050	122
710	20231010	091500	267494350	30100	30100	30100	30100	15
711	20231010	091400	267042850	30050	30050	30050	30000	173
712	20231010	091300	261846100	30050	30100	30100	30050	477
713	20231010	091200	247502450	30050	30000	30100	30000	432
714	20231010	091100	234524750	30100	30000	30100	30000	1006
715	20231010	091000	204254250	30000	30000	30050	29800	416
716	20231010	090900	191765100	29950	29650	29950	29650	857
717	20231010	090800	166176200	29650	29700	29750	29650	401
718	20231010	090700	154270750	29750	29850	30050	29750	799
719	20231010	090600	130436700	30050	30050	30150	29800	729
720	20231010	090500	108595600	29800	30150	30250	29700	858
721	20231010	090400	82948400	29850	29600	30250	29600	1215
722	20231010	090300	46484400	29600	29450	29650	29450	383
723	20231010	090200	35177050	29400	29300	29400	29300	266
724	20231010	090100	27368750	29350	29300	29350	29300	199
725	20231010	090000	21528400	29500	29150	29550	29150	738