KissMeData/013580/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	185300	549847050	12710	12710	12710	12710	517
3	20231020	185200	549847050	12710	12710	12710	12710	0
4	20231020	185100	549847050	12710	12710	12710	12710	0
5	20231020	185000	549847050	12710	12710	12710	12710	0
6	20231020	184900	549847050	12710	12710	12710	12710	0
7	20231020	184800	549847050	12710	12710	12710	12710	0
8	20231020	184700	549847050	12710	12710	12710	12710	0
9	20231020	184600	549847050	12710	12710	12710	12710	0
10	20231020	184500	549847050	12710	12710	12710	12710	0
11	20231020	184400	549847050	12710	12710	12710	12710	0
12	20231020	184300	549847050	12710	12710	12710	12710	0
13	20231020	184200	549847050	12710	12710	12710	12710	0
14	20231020	184100	549847050	12710	12710	12710	12710	0
15	20231020	184000	549847050	12710	12710	12710	12710	0
16	20231020	183900	549847050	12710	12710	12710	12710	0
17	20231020	183800	549847050	12710	12710	12710	12710	0
18	20231020	183700	549847050	12710	12710	12710	12710	0
19	20231020	183600	549847050	12710	12710	12710	12710	0
20	20231020	183500	549847050	12710	12710	12710	12710	0
21	20231020	183400	549847050	12710	12710	12710	12710	0
22	20231020	183300	549847050	12710	12710	12710	12710	0
23	20231020	183200	549847050	12710	12710	12710	12710	0
24	20231020	183100	549847050	12710	12710	12710	12710	0
25	20231020	183000	549847050	12710	12710	12710	12710	0
26	20231020	182900	549847050	12710	12710	12710	12710	0
27	20231020	182800	549847050	12710	12710	12710	12710	0
28	20231020	182700	549847050	12710	12710	12710	12710	0
29	20231020	182600	549847050	12710	12710	12710	12710	0
30	20231020	182500	549847050	12710	12710	12710	12710	0
31	20231020	182400	549847050	12710	12710	12710	12710	0
32	20231020	182300	549847050	12710	12710	12710	12710	517
33	20231020	182200	549847050	12710	12710	12710	12710	0
34	20231020	182100	549847050	12710	12710	12710	12710	0
35	20231020	182000	549847050	12710	12710	12710	12710	0
36	20231020	181900	549847050	12710	12710	12710	12710	0
37	20231020	181800	549847050	12710	12710	12710	12710	0
38	20231020	181700	549847050	12710	12710	12710	12710	0
39	20231020	181600	549847050	12710	12710	12710	12710	0
40	20231020	181500	549847050	12710	12710	12710	12710	0
41	20231020	181400	549847050	12710	12710	12710	12710	0
42	20231020	181300	549847050	12710	12710	12710	12710	0
43	20231020	181200	549847050	12710	12710	12710	12710	0
44	20231020	181100	549847050	12710	12710	12710	12710	0
45	20231020	181000	549847050	12710	12710	12710	12710	0
46	20231020	180900	549847050	12710	12710	12710	12710	0
47	20231020	180800	549847050	12710	12710	12710	12710	0
48	20231020	180700	549847050	12710	12710	12710	12710	0
49	20231020	180600	549847050	12710	12710	12710	12710	0
50	20231020	180500	549847050	12710	12710	12710	12710	0
51	20231020	180400	549847050	12710	12710	12710	12710	0
52	20231020	180300	549847050	12710	12710	12710	12710	0
53	20231020	180200	549847050	12710	12710	12710	12710	0
54	20231020	180100	549847050	12710	12710	12710	12710	0
55	20231020	180000	549847050	12710	12710	12710	12710	0
56	20231020	175900	549847050	12710	12710	12710	12710	0
57	20231020	175800	549847050	12710	12710	12710	12710	0
58	20231020	175700	549847050	12710	12710	12710	12710	0
59	20231020	175600	549847050	12710	12710	12710	12710	0
60	20231020	175500	549847050	12710	12710	12710	12710	0
61	20231020	175400	549847050	12710	12710	12710	12710	0
62	20231020	175300	549847050	12710	12710	12710	12710	517
63	20231020	175200	549847050	12710	12710	12710	12710	0
64	20231020	175100	549847050	12710	12710	12710	12710	0
65	20231020	175000	549847050	12710	12710	12710	12710	0
66	20231020	174900	549847050	12710	12710	12710	12710	0
67	20231020	174800	549847050	12710	12710	12710	12710	0
68	20231020	174700	549847050	12710	12710	12710	12710	0
69	20231020	174600	549847050	12710	12710	12710	12710	0
70	20231020	174500	549847050	12710	12710	12710	12710	0
71	20231020	174400	549847050	12710	12710	12710	12710	0
72	20231020	174300	549847050	12710	12710	12710	12710	0
73	20231020	174200	549847050	12710	12710	12710	12710	0
74	20231020	174100	549847050	12710	12710	12710	12710	0
75	20231020	174000	549847050	12710	12710	12710	12710	0
76	20231020	173900	549847050	12710	12710	12710	12710	0
77	20231020	173800	549847050	12710	12710	12710	12710	0
78	20231020	173700	549847050	12710	12710	12710	12710	0
79	20231020	173600	549847050	12710	12710	12710	12710	0
80	20231020	173500	549847050	12710	12710	12710	12710	0
81	20231020	173400	549847050	12710	12710	12710	12710	0
82	20231020	173300	549847050	12710	12710	12710	12710	0
83	20231020	173200	549847050	12710	12710	12710	12710	0
84	20231020	173100	549847050	12710	12710	12710	12710	0
85	20231020	173000	549847050	12710	12710	12710	12710	0
86	20231020	172900	549847050	12710	12710	12710	12710	0
87	20231020	172800	549847050	12710	12710	12710	12710	0
88	20231020	172700	549847050	12710	12710	12710	12710	0
89	20231020	172600	549847050	12710	12710	12710	12710	0
90	20231020	172500	549847050	12710	12710	12710	12710	0
91	20231020	172400	549847050	12710	12710	12710	12710	0
92	20231020	172300	549847050	12710	12710	12710	12710	517
93	20231020	172200	549847050	12710	12710	12710	12710	0
94	20231020	172100	549847050	12710	12710	12710	12710	0
95	20231020	172000	549847050	12710	12710	12710	12710	0
96	20231020	171900	549847050	12710	12710	12710	12710	0
97	20231020	171800	549847050	12710	12710	12710	12710	0
98	20231020	171700	549847050	12710	12710	12710	12710	0
99	20231020	171600	549847050	12710	12710	12710	12710	0
100	20231020	171500	549847050	12710	12710	12710	12710	0
101	20231020	171400	549847050	12710	12710	12710	12710	0
102	20231020	171300	549847050	12710	12710	12710	12710	0
103	20231020	171200	549847050	12710	12710	12710	12710	0
104	20231020	171100	549847050	12710	12710	12710	12710	0
105	20231020	171000	549847050	12710	12710	12710	12710	0
106	20231020	170900	549847050	12710	12710	12710	12710	0
107	20231020	170800	549847050	12710	12710	12710	12710	0
108	20231020	170700	549847050	12710	12710	12710	12710	0
109	20231020	170600	549847050	12710	12710	12710	12710	0
110	20231020	170500	549847050	12710	12710	12710	12710	0
111	20231020	170400	549847050	12710	12710	12710	12710	0
112	20231020	170300	549847050	12710	12710	12710	12710	0
113	20231020	170200	549847050	12710	12710	12710	12710	0
114	20231020	170100	549847050	12710	12710	12710	12710	0
115	20231020	170000	549847050	12710	12710	12710	12710	0
116	20231020	165900	549847050	12710	12710	12710	12710	0
117	20231020	165800	549847050	12710	12710	12710	12710	0
118	20231020	165700	549847050	12710	12710	12710	12710	0
119	20231020	165600	549847050	12710	12710	12710	12710	0
120	20231020	165500	549847050	12710	12710	12710	12710	0
121	20231020	165400	549847050	12710	12710	12710	12710	0
122	20231020	165300	549847050	12710	12710	12710	12710	517
123	20231020	165200	549847050	12710	12710	12710	12710	0
124	20231020	165100	549847050	12710	12710	12710	12710	0
125	20231020	165000	549847050	12710	12710	12710	12710	0
126	20231020	164900	549847050	12710	12710	12710	12710	0
127	20231020	164800	549847050	12710	12710	12710	12710	0
128	20231020	164700	549847050	12710	12710	12710	12710	0
129	20231020	164600	549847050	12710	12710	12710	12710	0
130	20231020	164500	549847050	12710	12710	12710	12710	0
131	20231020	164400	549847050	12710	12710	12710	12710	0
132	20231020	164300	549847050	12710	12710	12710	12710	0
133	20231020	164200	549847050	12710	12710	12710	12710	0
134	20231020	164100	549847050	12710	12710	12710	12710	0
135	20231020	164000	549847050	12710	12710	12710	12710	0
136	20231020	163900	549847050	12710	12710	12710	12710	0
137	20231020	163800	549847050	12710	12710	12710	12710	0
138	20231020	163700	549847050	12710	12710	12710	12710	0
139	20231020	163600	549847050	12710	12710	12710	12710	0
140	20231020	163500	549847050	12710	12710	12710	12710	0
141	20231020	163400	549847050	12710	12710	12710	12710	0
142	20231020	163300	549847050	12710	12710	12710	12710	0
143	20231020	163200	549847050	12710	12710	12710	12710	0
144	20231020	163100	549847050	12710	12710	12710	12710	0
145	20231020	163000	549847050	12710	12710	12710	12710	0
146	20231020	162900	549847050	12710	12710	12710	12710	0
147	20231020	162800	549847050	12710	12710	12710	12710	0
148	20231020	162700	549847050	12710	12710	12710	12710	0
149	20231020	162600	549847050	12710	12710	12710	12710	0
150	20231020	162500	549847050	12710	12710	12710	12710	0
151	20231020	162400	549847050	12710	12710	12710	12710	0
152	20231020	162300	549847050	12710	12710	12710	12710	517
153	20231020	162200	549847050	12710	12710	12710	12710	0
154	20231020	162100	549847050	12710	12710	12710	12710	0
155	20231020	162000	549847050	12710	12710	12710	12710	0
156	20231020	161900	549847050	12710	12710	12710	12710	0
157	20231020	161800	549847050	12710	12710	12710	12710	0
158	20231020	161700	549847050	12710	12710	12710	12710	0
159	20231020	161600	549847050	12710	12710	12710	12710	0
160	20231020	161500	549847050	12710	12710	12710	12710	0
161	20231020	161400	549847050	12710	12710	12710	12710	0
162	20231020	161300	549847050	12710	12710	12710	12710	0
163	20231020	161200	549847050	12710	12710	12710	12710	0
164	20231020	161100	549847050	12710	12710	12710	12710	0
165	20231020	161000	549847050	12710	12710	12710	12710	0
166	20231020	160900	549847050	12710	12710	12710	12710	0
167	20231020	160800	549847050	12710	12710	12710	12710	0
168	20231020	160700	549847050	12710	12710	12710	12710	0
169	20231020	160600	549847050	12710	12710	12710	12710	0
170	20231020	160500	549847050	12710	12710	12710	12710	0
171	20231020	160400	549847050	12710	12710	12710	12710	0
172	20231020	160300	549847050	12710	12710	12710	12710	0
173	20231020	160200	549847050	12710	12710	12710	12710	0
174	20231020	160100	549847050	12710	12710	12710	12710	0
175	20231020	160000	549847050	12710	12710	12710	12710	0
176	20231020	155900	549847050	12710	12710	12710	12710	0
177	20231020	155800	549847050	12710	12710	12710	12710	0
178	20231020	155700	549847050	12710	12710	12710	12710	0
179	20231020	155600	549847050	12710	12710	12710	12710	0
180	20231020	155500	549847050	12710	12710	12710	12710	0
181	20231020	155400	549847050	12710	12710	12710	12710	0
182	20231020	155300	549847050	12710	12710	12710	12710	517
183	20231020	155200	549847050	12710	12710	12710	12710	0
184	20231020	155100	549847050	12710	12710	12710	12710	0
185	20231020	155000	549847050	12710	12710	12710	12710	0
186	20231020	154900	549847050	12710	12710	12710	12710	0
187	20231020	154800	549847050	12710	12710	12710	12710	0
188	20231020	154700	549847050	12710	12710	12710	12710	0
189	20231020	154600	549847050	12710	12710	12710	12710	0
190	20231020	154500	549847050	12710	12710	12710	12710	0
191	20231020	154400	549847050	12710	12710	12710	12710	0
192	20231020	154300	549847050	12710	12710	12710	12710	0
193	20231020	154200	549847050	12710	12710	12710	12710	0
194	20231020	154100	549847050	12710	12710	12710	12710	0
195	20231020	154000	549847050	12710	12710	12710	12710	0
196	20231020	153900	549847050	12710	12710	12710	12710	0
197	20231020	153800	549847050	12710	12710	12710	12710	0
198	20231020	153700	549847050	12710	12710	12710	12710	0
199	20231020	153600	549847050	12710	12710	12710	12710	0
200	20231020	153500	549847050	12710	12710	12710	12710	0
201	20231020	153400	549847050	12710	12710	12710	12710	0
202	20231020	153300	549847050	12710	12710	12710	12710	0
203	20231020	153200	549847050	12710	12710	12710	12710	0
204	20231020	153100	549847050	12710	12710	12710	12710	0
205	20231020	153000	549847050	12710	12710	12710	12710	517
206	20231020	152900	543275980	12720	12720	12720	12720	0
207	20231020	152800	543275980	12720	12720	12720	12720	0
208	20231020	152700	543275980	12720	12720	12720	12720	0
209	20231020	152600	543275980	12720	12720	12720	12720	0
210	20231020	152500	543275980	12720	12720	12720	12720	0
211	20231020	152400	543275980	12720	12720	12720	12720	0
212	20231020	152300	543275980	12720	12720	12720	12720	0
213	20231020	152200	543275980	12720	12720	12720	12720	0
214	20231020	152100	543275980	12720	12720	12720	12720	0
215	20231020	152000	543275980	12720	12720	12720	12720	0
216	20231020	151900	543275980	12720	12570	12720	12570	438
217	20231020	151800	537712990	12570	12580	12580	12570	39
218	20231020	151700	537222410	12580	12580	12580	12580	5
219	20231020	151600	537159510	12580	12580	12580	12580	0
220	20231020	151500	537159510	12580	12580	12580	12580	0
221	20231020	151400	537159510	12580	12630	12650	12580	300
222	20231020	151300	533371760	12580	12580	12580	12580	0
223	20231020	151200	533371760	12580	12580	12580	12580	0
224	20231020	151100	533371760	12580	12580	12580	12580	100
225	20231020	151000	532113760	12640	12630	12640	12630	70
226	20231020	150900	531229650	12660	12590	12660	12590	303
227	20231020	150800	527409770	12580	12580	12580	12580	0
228	20231020	150700	527409770	12580	12560	12580	12560	348
229	20231020	150600	523033760	12580	12580	12580	12580	156
230	20231020	150500	521071280	12580	12580	12580	12580	0
231	20231020	150400	521071280	12580	12580	12580	12580	44
232	20231020	150300	520517760	12560	12560	12560	12560	0
233	20231020	150200	520517760	12560	12560	12560	12560	19
234	20231020	150100	520279120	12560	12560	12560	12560	0
235	20231020	150000	520279120	12560	12570	12570	12560	3
236	20231020	145900	520241430	12570	12570	12570	12570	0
237	20231020	145800	520241430	12570	12570	12570	12570	14
238	20231020	145700	520065450	12630	12630	12630	12630	1
239	20231020	145600	520052820	12630	12630	12630	12630	20
240	20231020	145500	519800220	12570	12580	12580	12570	500
241	20231020	145400	513514870	12620	12620	12620	12620	0
242	20231020	145300	513514870	12620	12620	12620	12620	0
243	20231020	145200	513514870	12620	12620	12620	12620	300
244	20231020	145100	509728870	12580	12580	12580	12580	0
245	20231020	145000	509728870	12580	12580	12580	12580	20
246	20231020	144900	509477270	12570	12570	12570	12570	0
247	20231020	144800	509477270	12570	12560	12570	12560	22
248	20231020	144700	509200750	12550	12570	12570	12550	91
249	20231020	144600	508058660	12660	12660	12660	12660	0
250	20231020	144500	508058660	12660	12570	12660	12550	6
251	20231020	144400	507983000	12560	12560	12560	12560	1
252	20231020	144300	507970440	12550	12550	12550	12550	0
253	20231020	144200	507970440	12550	12570	12570	12550	55
254	20231020	144100	507279620	12560	12560	12560	12560	0
255	20231020	144000	507279620	12560	12560	12560	12560	0
256	20231020	143900	507279620	12560	12560	12560	12560	0
257	20231020	143800	507279620	12560	12560	12560	12560	0
258	20231020	143700	507279620	12560	12560	12560	12560	0
259	20231020	143600	507279620	12560	12590	12590	12560	594
260	20231020	143500	499814840	12650	12650	12650	12650	50
261	20231020	143400	499182340	12580	12580	12580	12580	0
262	20231020	143300	499182340	12580	12590	12590	12580	17
263	20231020	143200	498968360	12590	12590	12590	12590	0
264	20231020	143100	498968360	12590	12590	12590	12590	0
265	20231020	143000	498968360	12590	12590	12590	12590	0
266	20231020	142900	498968360	12590	12590	12590	12590	249
267	20231020	142800	495833450	12590	12590	12590	12590	0
268	20231020	142700	495833450	12590	12590	12590	12590	0
269	20231020	142600	495833450	12590	12600	12600	12590	14
270	20231020	142500	495657170	12590	12590	12590	12590	0
271	20231020	142400	495657170	12590	12590	12590	12590	0
272	20231020	142300	495657170	12590	12650	12650	12590	161
273	20231020	142200	493627850	12600	12600	12600	12600	0
274	20231020	142100	493627850	12600	12600	12600	12600	0
275	20231020	142000	493627850	12600	12600	12600	12600	0
276	20231020	141900	493627850	12600	12600	12600	12600	0
277	20231020	141800	493627850	12600	12600	12600	12600	0
278	20231020	141700	493627850	12600	12600	12600	12600	0
279	20231020	141600	493627850	12600	12610	12610	12600	1155
280	20231020	141500	479074650	12600	12600	12600	12600	24
281	20231020	141400	478772250	12600	12600	12600	12600	0
282	20231020	141300	478772250	12600	12600	12600	12600	0
283	20231020	141200	478772250	12600	12600	12600	12600	0
284	20231020	141100	478772250	12600	12600	12600	12600	0
285	20231020	141000	478772250	12600	12610	12610	12600	56
286	20231020	140900	478066400	12630	12630	12630	12630	0
287	20231020	140800	478066400	12630	12630	12630	12630	0
288	20231020	140700	478066400	12630	12630	12630	12630	0
289	20231020	140600	478066400	12630	12630	12630	12630	324
290	20231020	140500	473974280	12630	12630	12630	12630	18
291	20231020	140400	473746940	12640	12640	12640	12640	3
292	20231020	140300	473709020	12640	12640	12640	12640	0
293	20231020	140200	473709020	12640	12640	12640	12640	38
294	20231020	140100	473228700	12640	12640	12640	12640	16
295	20231020	140000	473026460	12640	12640	12640	12640	0
296	20231020	135900	473026460	12640	12640	12640	12640	1
297	20231020	135800	473013820	12690	12690	12690	12690	16
298	20231020	135700	472810780	12690	12690	12690	12690	0
299	20231020	135600	472810780	12690	12690	12690	12690	39
300	20231020	135500	472315870	12690	12680	12690	12640	86
301	20231020	135400	471226860	12690	12690	12690	12690	200
302	20231020	135300	468688860	12640	12640	12640	12640	0
303	20231020	135200	468688860	12640	12640	12640	12640	5
304	20231020	135100	468625660	12690	12690	12690	12690	0
305	20231020	135000	468625660	12690	12690	12690	12690	1
306	20231020	134900	468612970	12640	12640	12640	12640	40
307	20231020	134800	468107370	12640	12640	12640	12640	0
308	20231020	134700	468107370	12640	12640	12640	12640	0
309	20231020	134600	468107370	12640	12650	12650	12640	27
310	20231020	134500	467766040	12690	12690	12690	12690	25
311	20231020	134400	467448790	12700	12700	12700	12700	50
312	20231020	134300	466813790	12640	12640	12640	12640	6
313	20231020	134200	466737950	12700	12700	12700	12700	100
314	20231020	134100	465467950	12710	12710	12710	12710	0
315	20231020	134000	465467950	12710	12650	12710	12640	258
316	20231020	133900	462192140	12710	12670	12710	12670	200
317	20231020	133800	459653970	12660	12660	12660	12660	77
318	20231020	133700	458679150	12640	12640	12640	12640	42
319	20231020	133600	458148270	12650	12640	12650	12640	73
320	20231020	133500	457225500	12630	12630	12630	12630	48
321	20231020	133400	456619260	12630	12600	12630	12600	151
322	20231020	133300	454715590	12590	12590	12590	12590	61
323	20231020	133200	453947600	12590	12590	12590	12590	36
324	20231020	133100	453494360	12590	12590	12590	12590	0
325	20231020	133000	453494360	12590	12590	12590	12590	118
326	20231020	132900	452008740	12590	12590	12590	12590	0
327	20231020	132800	452008740	12590	12570	12590	12570	2
328	20231020	132700	451983580	12590	12540	12590	12540	100
329	20231020	132600	450725880	12530	12530	12530	12530	0
330	20231020	132500	450725880	12530	12540	12540	12530	41
331	20231020	132400	450212050	12540	12540	12540	12540	10
332	20231020	132300	450086650	12530	12540	12540	12530	100
333	20231020	132200	448833640	12530	12530	12530	12530	0
334	20231020	132100	448833640	12530	12530	12530	12530	0
335	20231020	132000	448833640	12530	12530	12530	12530	0
336	20231020	131900	448833640	12530	12530	12530	12530	0
337	20231020	131800	448833640	12530	12530	12530	12530	0
338	20231020	131700	448833640	12530	12530	12530	12530	42
339	20231020	131600	448307380	12540	12540	12540	12540	8
340	20231020	131500	448207060	12530	12530	12530	12530	0
341	20231020	131400	448207060	12530	12530	12530	12530	0
342	20231020	131300	448207060	12530	12530	12530	12530	0
343	20231020	131200	448207060	12530	12530	12530	12530	0
344	20231020	131100	448207060	12530	12530	12530	12530	100
345	20231020	131000	446954060	12520	12520	12520	12520	0
346	20231020	130900	446954060	12520	12520	12520	12520	0
347	20231020	130800	446954060	12520	12530	12530	12520	79
348	20231020	130700	445964790	12590	12590	12590	12590	0
349	20231020	130600	445964790	12590	12590	12590	12590	0
350	20231020	130500	445964790	12590	12590	12590	12590	0
351	20231020	130400	445964790	12590	12590	12590	12590	0
352	20231020	130300	445964790	12590	12590	12590	12590	0
353	20231020	130200	445964790	12590	12590	12590	12590	0
354	20231020	130100	445964790	12590	12590	12590	12590	0
355	20231020	130000	445964790	12590	12590	12590	12590	0
356	20231020	125900	445964790	12590	12520	12590	12520	62
357	20231020	125800	445188480	12590	12590	12590	12590	0
358	20231020	125700	445188480	12590	12590	12590	12590	0
359	20231020	125600	445188480	12590	12590	12590	12590	0
360	20231020	125500	445188480	12590	12590	12590	12590	0
361	20231020	125400	445188480	12590	12590	12590	12590	0
362	20231020	125300	445188480	12590	12590	12590	12590	0
363	20231020	125200	445188480	12590	12590	12590	12590	0
364	20231020	125100	445188480	12590	12590	12590	12590	39
365	20231020	125000	444697470	12510	12510	12510	12510	0
366	20231020	124900	444697470	12510	12550	12550	12510	186
367	20231020	124800	442369610	12520	12520	12520	12520	0
368	20231020	124700	442369610	12520	12520	12520	12520	0
369	20231020	124600	442369610	12520	12520	12520	12520	0
370	20231020	124500	442369610	12520	12520	12520	12520	0
371	20231020	124400	442369610	12520	12520	12520	12520	0
372	20231020	124300	442369610	12520	12520	12520	12520	0
373	20231020	124200	442369610	12520	12520	12520	12520	1
374	20231020	124100	442357090	12500	12500	12500	12500	0
375	20231020	124000	442357090	12500	12500	12500	12500	0
376	20231020	123900	442357090	12500	12500	12500	12500	0
377	20231020	123800	442357090	12500	12500	12500	12500	0
378	20231020	123700	442357090	12500	12500	12500	12500	0
379	20231020	123600	442357090	12500	12500	12500	12500	0
380	20231020	123500	442357090	12500	12600	12600	12500	901
381	20231020	123400	431081540	12540	12540	12540	12540	0
382	20231020	123300	431081540	12540	12540	12540	12540	0
383	20231020	123200	431081540	12540	12540	12540	12540	0
384	20231020	123100	431081540	12540	12540	12540	12540	0
385	20231020	123000	431081540	12540	12540	12540	12540	0
386	20231020	122900	431081540	12540	12540	12540	12540	0
387	20231020	122800	431081540	12540	12560	12560	12540	1000
388	20231020	122700	418530120	12550	12550	12550	12550	0
389	20231020	122600	418530120	12550	12550	12550	12550	0
390	20231020	122500	418530120	12550	12560	12560	12550	176
391	20231020	122400	416320010	12600	12600	12600	12600	0
392	20231020	122300	416320010	12600	12600	12600	12600	0
393	20231020	122200	416320010	12600	12600	12600	12600	0
394	20231020	122100	416320010	12600	12600	12600	12600	0
395	20231020	122000	416320010	12600	12600	12600	12600	0
396	20231020	121900	416320010	12600	12600	12600	12600	0
397	20231020	121800	416320010	12600	12600	12600	12600	0
398	20231020	121700	416320010	12600	12600	12600	12600	0
399	20231020	121600	416320010	12600	12600	12600	12600	0
400	20231020	121500	416320010	12600	12600	12600	12600	0
401	20231020	121400	416320010	12600	12600	12600	12600	5
402	20231020	121300	416257010	12570	12540	12570	12540	611
403	20231020	121200	408584400	12540	12540	12540	12540	0
404	20231020	121100	408584400	12540	12540	12540	12540	0
405	20231020	121000	408584400	12540	12540	12540	12540	0
406	20231020	120900	408584400	12540	12540	12540	12540	48
407	20231020	120800	407982480	12520	12520	12520	12520	0
408	20231020	120700	407982480	12520	12520	12520	12520	70
409	20231020	120600	407106080	12510	12510	12510	12510	0
410	20231020	120500	407106080	12510	12510	12510	12510	0
411	20231020	120400	407106080	12510	12510	12510	12510	0
412	20231020	120300	407106080	12510	12530	12540	12510	63
413	20231020	120200	406316480	12530	12520	12530	12500	74
414	20231020	120100	405390210	12520	12520	12520	12520	0
415	20231020	120000	405390210	12520	12520	12520	12520	0
416	20231020	115900	405390210	12520	12520	12520	12520	0
417	20231020	115800	405390210	12520	12520	12520	12520	24
418	20231020	115700	405089730	12500	12500	12500	12500	10
419	20231020	115600	404964730	12500	12500	12500	12500	172
420	20231020	115500	402814730	12490	12490	12490	12490	1
421	20231020	115400	402802240	12500	12500	12500	12500	60
422	20231020	115300	402052240	12500	12500	12500	12500	0
423	20231020	115200	402052240	12500	12500	12500	12500	13
424	20231020	115100	401889740	12500	12500	12500	12500	0
425	20231020	115000	401889740	12500	12490	12500	12470	69
426	20231020	114900	401027940	12470	12470	12470	12470	28
427	20231020	114800	400678780	12470	12470	12470	12470	0
428	20231020	114700	400678780	12470	12470	12470	12470	0
429	20231020	114600	400678780	12470	12470	12470	12470	671
430	20231020	114500	392311410	12480	12480	12480	12480	35
431	20231020	114400	391874610	12480	12480	12480	12480	0
432	20231020	114300	391874610	12480	12480	12480	12480	0
433	20231020	114200	391874610	12480	12480	12480	12480	0
434	20231020	114100	391874610	12480	12480	12480	12480	20
435	20231020	114000	391625010	12480	12480	12480	12480	80
436	20231020	113900	390626610	12480	12480	12480	12480	0
437	20231020	113800	390626610	12480	12480	12480	12480	100
438	20231020	113700	389378610	12480	12480	12480	12480	0
439	20231020	113600	389378610	12480	12480	12480	12480	0
440	20231020	113500	389378610	12480	12490	12490	12480	86
441	20231020	113400	388304830	12490	12490	12490	12490	0
442	20231020	113300	388304830	12490	12490	12490	12490	0
443	20231020	113200	388304830	12490	12490	12490	12490	75
444	20231020	113100	387368080	12490	12490	12490	12490	0
445	20231020	113000	387368080	12490	12490	12490	12490	0
446	20231020	112900	387368080	12490	12490	12490	12490	0
447	20231020	112800	387368080	12490	12500	12500	12490	64
448	20231020	112700	386568710	12490	12490	12490	12490	0
449	20231020	112600	386568710	12490	12490	12490	12490	0
450	20231020	112500	386568710	12490	12490	12490	12490	0
451	20231020	112400	386568710	12490	12490	12490	12490	181
452	20231020	112300	384308020	12480	12480	12480	12480	0
453	20231020	112200	384308020	12480	12480	12480	12480	0
454	20231020	112100	384308020	12480	12490	12490	12480	82
455	20231020	112000	383283990	12540	12540	12540	12540	0
456	20231020	111900	383283990	12540	12540	12540	12540	0
457	20231020	111800	383283990	12540	12540	12540	12540	0
458	20231020	111700	383283990	12540	12540	12540	12540	0
459	20231020	111600	383283990	12540	12540	12540	12540	1
460	20231020	111500	383271450	12480	12480	12480	12480	0
461	20231020	111400	383271450	12480	12480	12480	12480	0
462	20231020	111300	383271450	12480	12490	12490	12480	54
463	20231020	111200	382597400	12480	12480	12480	12480	30
464	20231020	111100	382223000	12480	12480	12480	12480	0
465	20231020	111000	382223000	12480	12480	12480	12480	0
466	20231020	110900	382223000	12480	12480	12480	12480	0
467	20231020	110800	382223000	12480	12480	12480	12480	0
468	20231020	110700	382223000	12480	12500	12500	12480	452
469	20231020	110600	376577500	12500	12500	12500	12500	55
470	20231020	110500	375890000	12500	12500	12500	12500	5
471	20231020	110400	375827500	12490	12490	12490	12490	0
472	20231020	110300	375827500	12490	12490	12490	12490	50
473	20231020	110200	375203000	12490	12540	12540	12490	71
474	20231020	110100	374313710	12490	12490	12490	12490	10
475	20231020	110000	374188810	12540	12540	12540	12540	0
476	20231020	105900	374188810	12540	12540	12540	12540	50
477	20231020	105800	373561810	12490	12490	12490	12490	1
478	20231020	105700	373549320	12490	12490	12490	12490	0
479	20231020	105600	373549320	12490	12490	12490	12490	0
480	20231020	105500	373549320	12490	12490	12490	12490	1
481	20231020	105400	373536830	12490	12490	12490	12490	8
482	20231020	105300	373436910	12490	12490	12490	12490	0
483	20231020	105200	373436910	12490	12490	12490	12490	11
484	20231020	105100	373299520	12480	12480	12480	12480	0
485	20231020	105000	373299520	12480	12480	12480	12480	0
486	20231020	104900	373299520	12480	12480	12480	12480	0
487	20231020	104800	373299520	12480	12480	12480	12480	0
488	20231020	104700	373299520	12480	12500	12500	12480	93
489	20231020	104600	372138650	12540	12540	12540	12540	0
490	20231020	104500	372138650	12540	12540	12540	12540	0
491	20231020	104400	372138650	12540	12540	12540	12540	0
492	20231020	104300	372138650	12540	12540	12540	12540	10
493	20231020	104200	372013250	12550	12550	12550	12550	0
494	20231020	104100	372013250	12550	12550	12550	12550	0
495	20231020	104000	372013250	12550	12550	12550	12550	23
496	20231020	103900	371724600	12550	12540	12550	12540	30
497	20231020	103800	371348370	12540	12540	12540	12540	7
498	20231020	103700	371260590	12540	12540	12540	12480	151
499	20231020	103600	369371740	12540	12510	12540	12510	60
500	20231020	103500	368620510	12470	12470	12470	12470	0
501	20231020	103400	368620510	12470	12510	12510	12470	110
502	20231020	103300	367244810	12510	12500	12510	12500	112
503	20231020	103200	365844690	12500	12480	12500	12480	65
504	20231020	103100	365033090	12480	12480	12480	12480	36
505	20231020	103000	364583810	12470	12470	12470	12470	100
506	20231020	102900	363336810	12470	12480	12480	12470	300
507	20231020	102800	359595760	12490	12490	12490	12490	193
508	20231020	102700	357185190	12470	12470	12470	12470	0
509	20231020	102600	357185190	12470	12490	12490	12460	2061
510	20231020	102500	331481240	12490	12500	12500	12490	108
511	20231020	102400	330132300	12500	12500	12500	12500	0
512	20231020	102300	330132300	12500	12490	12500	12490	2
513	20231020	102200	330107310	12480	12500	12500	12480	169
514	20231020	102100	327996190	12480	12490	12490	12480	981
515	20231020	102000	315746990	12490	12490	12490	12490	0
516	20231020	101900	315746990	12490	12490	12490	12490	515
517	20231020	101800	309314640	12490	12490	12490	12490	0
518	20231020	101700	309314640	12490	12500	12510	12490	81
519	20231020	101600	308302920	12490	12490	12490	12490	0
520	20231020	101500	308302920	12490	12500	12500	12490	1264
521	20231020	101400	292512920	12510	12510	12510	12510	5
522	20231020	101300	292450370	12550	12550	12550	12550	50
523	20231020	101200	291822870	12500	12500	12500	12500	66
524	20231020	101100	290997870	12500	12500	12500	12500	44
525	20231020	101000	290447870	12490	12500	12500	12490	964
526	20231020	100900	278397880	12500	12500	12500	12500	79
527	20231020	100800	277410380	12550	12550	12550	12550	1
528	20231020	100700	277397830	12500	12500	12500	12500	46
529	20231020	100600	276822830	12500	12500	12500	12500	250
530	20231020	100500	273697830	12490	12500	12500	12490	2000
531	20231020	100400	248713550	12500	12500	12500	12500	200
532	20231020	100300	246213550	12500	12510	12510	12500	49
533	20231020	100200	245600730	12500	12500	12500	12500	260
534	20231020	100100	242350730	12500	12500	12500	12500	0
535	20231020	100000	242350730	12500	12500	12500	12500	29
536	20231020	095900	241988230	12500	12500	12500	12500	0
537	20231020	095800	241988230	12500	12500	12500	12500	927
538	20231020	095700	230400730	12500	12500	12500	12500	58
539	20231020	095600	229675730	12480	12480	12480	12480	0
540	20231020	095500	229675730	12480	12480	12480	12480	0
541	20231020	095400	229675730	12480	12520	12520	12480	1861
542	20231020	095300	206401630	12520	12520	12520	12520	41
543	20231020	095200	205888310	12520	12520	12520	12520	8
544	20231020	095100	205788150	12520	12520	12520	12520	153
545	20231020	095000	203872590	12520	12520	12520	12510	346
546	20231020	094900	199543330	12520	12530	12530	12520	1285
547	20231020	094800	183452940	12530	12530	12530	12530	200
548	20231020	094700	180946940	12530	12530	12550	12530	27
549	20231020	094600	180608610	12520	12520	12520	12520	0
550	20231020	094500	180608610	12520	12520	12520	12520	3
551	20231020	094400	180571050	12520	12520	12520	12520	0
552	20231020	094300	180571050	12520	12520	12520	12520	1
553	20231020	094200	180558530	12510	12510	12510	12510	68
554	20231020	094100	179707850	12500	12510	12510	12500	900
555	20231020	094000	168454800	12510	12510	12510	12510	81
556	20231020	093900	167441490	12510	12530	12530	12510	996
557	20231020	093800	154977950	12530	12550	12550	12530	848
558	20231020	093700	144348120	12550	12550	12560	12540	1041
559	20231020	093600	131278650	12560	12580	12580	12560	1717
560	20231020	093500	109704790	12570	12600	12630	12570	1434
561	20231020	093400	91646240	12640	12610	12640	12600	75
562	20231020	093300	90701020	12600	12600	12600	12600	270
563	20231020	093200	87299020	12610	12640	12640	12610	1883
564	20231020	093100	63542520	12700	12700	12700	12700	1
565	20231020	093000	63529820	12710	12710	12710	12710	250
566	20231020	092900	60352320	12710	12710	12710	12710	0
567	20231020	092800	60352320	12710	12710	12710	12710	1
568	20231020	092700	60339610	12710	12710	12710	12710	0
569	20231020	092600	60339610	12710	12710	12710	12710	0
570	20231020	092500	60339610	12710	12710	12710	12710	0
571	20231020	092400	60339610	12710	12620	12710	12620	2
572	20231020	092300	60314280	12620	12620	12620	12620	33
573	20231020	092200	59897820	12610	12620	12620	12610	1425
574	20231020	092100	41918360	12620	12620	12620	12620	12
575	20231020	092000	41766920	12620	12620	12620	12620	264
576	20231020	091900	38435240	12620	12620	12620	12620	0
577	20231020	091800	38435240	12620	12630	12630	12620	304
578	20231020	091700	34596410	12630	12630	12630	12630	5
579	20231020	091600	34533260	12620	12620	12620	12620	268
580	20231020	091500	31151100	12620	12620	12620	12620	824
581	20231020	091400	20752220	12620	12650	12650	12620	371
582	20231020	091300	16065870	12640	12640	12640	12640	20
583	20231020	091200	15813070	12630	12630	12630	12630	79
584	20231020	091100	14815300	12640	12630	12640	12630	74
585	20231020	091000	13880640	12630	12670	12670	12630	221
586	20231020	090900	11084580	12660	12670	12670	12650	210
587	20231020	090800	8424710	12670	12680	12680	12670	148
588	20231020	090700	6548080	12680	12710	12710	12680	97
589	20231020	090600	5315820	12720	12730	12730	12720	166
590	20231020	090500	3203290	12790	12790	12790	12790	0
591	20231020	090400	3203290	12790	12720	12790	12720	152
592	20231020	090300	1259280	12720	12720	12720	12720	0
593	20231020	090200	1259280	12720	12720	12720	12720	0
594	20231020	090100	1259280	12720	12720	12720	12720	0
595	20231020	090000	1259280	12720	12720	12720	12720	99