KissMeData/078340/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	193900	1882222950	44700	44700	44700	44700	685
3	20231011	193800	1882222950	44700	44700	44700	44700	0
4	20231011	193700	1882222950	44700	44700	44700	44700	0
5	20231011	193600	1882222950	44700	44700	44700	44700	0
6	20231011	193500	1882222950	44700	44700	44700	44700	0
7	20231011	193400	1882222950	44700	44700	44700	44700	0
8	20231011	193300	1882222950	44700	44700	44700	44700	0
9	20231011	193200	1882222950	44700	44700	44700	44700	0
10	20231011	193100	1882222950	44700	44700	44700	44700	0
11	20231011	193000	1882222950	44700	44700	44700	44700	0
12	20231011	192900	1882222950	44700	44700	44700	44700	0
13	20231011	192800	1882222950	44700	44700	44700	44700	0
14	20231011	192700	1882222950	44700	44700	44700	44700	0
15	20231011	192600	1882222950	44700	44700	44700	44700	0
16	20231011	192500	1882222950	44700	44700	44700	44700	0
17	20231011	192400	1882222950	44700	44700	44700	44700	0
18	20231011	192300	1882222950	44700	44700	44700	44700	0
19	20231011	192200	1882222950	44700	44700	44700	44700	0
20	20231011	192100	1882222950	44700	44700	44700	44700	0
21	20231011	192000	1882222950	44700	44700	44700	44700	0
22	20231011	191900	1882222950	44700	44700	44700	44700	0
23	20231011	191800	1882222950	44700	44700	44700	44700	0
24	20231011	191700	1882222950	44700	44700	44700	44700	0
25	20231011	191600	1882222950	44700	44700	44700	44700	0
26	20231011	191500	1882222950	44700	44700	44700	44700	0
27	20231011	191400	1882222950	44700	44700	44700	44700	0
28	20231011	191300	1882222950	44700	44700	44700	44700	0
29	20231011	191200	1882222950	44700	44700	44700	44700	0
30	20231011	191100	1882222950	44700	44700	44700	44700	0
31	20231011	191000	1882222950	44700	44700	44700	44700	0
32	20231011	190900	1882222950	44700	44700	44700	44700	685
33	20231011	190800	1882222950	44700	44700	44700	44700	0
34	20231011	190700	1882222950	44700	44700	44700	44700	0
35	20231011	190600	1882222950	44700	44700	44700	44700	0
36	20231011	190500	1882222950	44700	44700	44700	44700	0
37	20231011	190400	1882222950	44700	44700	44700	44700	0
38	20231011	190300	1882222950	44700	44700	44700	44700	0
39	20231011	190200	1882222950	44700	44700	44700	44700	0
40	20231011	190100	1882222950	44700	44700	44700	44700	0
41	20231011	190000	1882222950	44700	44700	44700	44700	0
42	20231011	185900	1882222950	44700	44700	44700	44700	0
43	20231011	185800	1882222950	44700	44700	44700	44700	0
44	20231011	185700	1882222950	44700	44700	44700	44700	0
45	20231011	185600	1882222950	44700	44700	44700	44700	0
46	20231011	185500	1882222950	44700	44700	44700	44700	0
47	20231011	185400	1882222950	44700	44700	44700	44700	0
48	20231011	185300	1882222950	44700	44700	44700	44700	0
49	20231011	185200	1882222950	44700	44700	44700	44700	0
50	20231011	185100	1882222950	44700	44700	44700	44700	0
51	20231011	185000	1882222950	44700	44700	44700	44700	0
52	20231011	184900	1882222950	44700	44700	44700	44700	0
53	20231011	184800	1882222950	44700	44700	44700	44700	0
54	20231011	184700	1882222950	44700	44700	44700	44700	0
55	20231011	184600	1882222950	44700	44700	44700	44700	0
56	20231011	184500	1882222950	44700	44700	44700	44700	0
57	20231011	184400	1882222950	44700	44700	44700	44700	0
58	20231011	184300	1882222950	44700	44700	44700	44700	0
59	20231011	184200	1882222950	44700	44700	44700	44700	0
60	20231011	184100	1882222950	44700	44700	44700	44700	0
61	20231011	184000	1882222950	44700	44700	44700	44700	0
62	20231011	183900	1882222950	44700	44700	44700	44700	685
63	20231011	183800	1882222950	44700	44700	44700	44700	0
64	20231011	183700	1882222950	44700	44700	44700	44700	0
65	20231011	183600	1882222950	44700	44700	44700	44700	0
66	20231011	183500	1882222950	44700	44700	44700	44700	0
67	20231011	183400	1882222950	44700	44700	44700	44700	0
68	20231011	183300	1882222950	44700	44700	44700	44700	0
69	20231011	183200	1882222950	44700	44700	44700	44700	0
70	20231011	183100	1882222950	44700	44700	44700	44700	0
71	20231011	183000	1882222950	44700	44700	44700	44700	0
72	20231011	182900	1882222950	44700	44700	44700	44700	0
73	20231011	182800	1882222950	44700	44700	44700	44700	0
74	20231011	182700	1882222950	44700	44700	44700	44700	0
75	20231011	182600	1882222950	44700	44700	44700	44700	0
76	20231011	182500	1882222950	44700	44700	44700	44700	0
77	20231011	182400	1882222950	44700	44700	44700	44700	0
78	20231011	182300	1882222950	44700	44700	44700	44700	0
79	20231011	182200	1882222950	44700	44700	44700	44700	0
80	20231011	182100	1882222950	44700	44700	44700	44700	0
81	20231011	182000	1882222950	44700	44700	44700	44700	0
82	20231011	181900	1882222950	44700	44700	44700	44700	0
83	20231011	181800	1882222950	44700	44700	44700	44700	0
84	20231011	181700	1882222950	44700	44700	44700	44700	0
85	20231011	181600	1882222950	44700	44700	44700	44700	0
86	20231011	181500	1882222950	44700	44700	44700	44700	0
87	20231011	181400	1882222950	44700	44700	44700	44700	0
88	20231011	181300	1882222950	44700	44700	44700	44700	0
89	20231011	181200	1882222950	44700	44700	44700	44700	0
90	20231011	181100	1882222950	44700	44700	44700	44700	0
91	20231011	181000	1882222950	44700	44700	44700	44700	0
92	20231011	180900	1882222950	44700	44700	44700	44700	685
93	20231011	180800	1882222950	44700	44700	44700	44700	0
94	20231011	180700	1882222950	44700	44700	44700	44700	0
95	20231011	180600	1882222950	44700	44700	44700	44700	0
96	20231011	180500	1882222950	44700	44700	44700	44700	0
97	20231011	180400	1882222950	44700	44700	44700	44700	0
98	20231011	180300	1882222950	44700	44700	44700	44700	0
99	20231011	180200	1882222950	44700	44700	44700	44700	0
100	20231011	180100	1882222950	44700	44700	44700	44700	0
101	20231011	180000	1882222950	44700	44700	44700	44700	0
102	20231011	175900	1882222950	44700	44700	44700	44700	0
103	20231011	175800	1882222950	44700	44700	44700	44700	0
104	20231011	175700	1882222950	44700	44700	44700	44700	0
105	20231011	175600	1882222950	44700	44700	44700	44700	0
106	20231011	175500	1882222950	44700	44700	44700	44700	0
107	20231011	175400	1882222950	44700	44700	44700	44700	0
108	20231011	175300	1882222950	44700	44700	44700	44700	0
109	20231011	175200	1882222950	44700	44700	44700	44700	0
110	20231011	175100	1882222950	44700	44700	44700	44700	0
111	20231011	175000	1882222950	44700	44700	44700	44700	0
112	20231011	174900	1882222950	44700	44700	44700	44700	0
113	20231011	174800	1882222950	44700	44700	44700	44700	0
114	20231011	174700	1882222950	44700	44700	44700	44700	0
115	20231011	174600	1882222950	44700	44700	44700	44700	0
116	20231011	174500	1882222950	44700	44700	44700	44700	0
117	20231011	174400	1882222950	44700	44700	44700	44700	0
118	20231011	174300	1882222950	44700	44700	44700	44700	0
119	20231011	174200	1882222950	44700	44700	44700	44700	0
120	20231011	174100	1882222950	44700	44700	44700	44700	0
121	20231011	174000	1882222950	44700	44700	44700	44700	0
122	20231011	173900	1882222950	44700	44700	44700	44700	685
123	20231011	173800	1882222950	44700	44700	44700	44700	0
124	20231011	173700	1882222950	44700	44700	44700	44700	0
125	20231011	173600	1882222950	44700	44700	44700	44700	0
126	20231011	173500	1882222950	44700	44700	44700	44700	0
127	20231011	173400	1882222950	44700	44700	44700	44700	0
128	20231011	173300	1882222950	44700	44700	44700	44700	0
129	20231011	173200	1882222950	44700	44700	44700	44700	0
130	20231011	173100	1882222950	44700	44700	44700	44700	0
131	20231011	173000	1882222950	44700	44700	44700	44700	0
132	20231011	172900	1882222950	44700	44700	44700	44700	0
133	20231011	172800	1882222950	44700	44700	44700	44700	0
134	20231011	172700	1882222950	44700	44700	44700	44700	0
135	20231011	172600	1882222950	44700	44700	44700	44700	0
136	20231011	172500	1882222950	44700	44700	44700	44700	0
137	20231011	172400	1882222950	44700	44700	44700	44700	0
138	20231011	172300	1882222950	44700	44700	44700	44700	0
139	20231011	172200	1882222950	44700	44700	44700	44700	0
140	20231011	172100	1882222950	44700	44700	44700	44700	0
141	20231011	172000	1882222950	44700	44700	44700	44700	0
142	20231011	171900	1882222950	44700	44700	44700	44700	0
143	20231011	171800	1882222950	44700	44700	44700	44700	0
144	20231011	171700	1882222950	44700	44700	44700	44700	0
145	20231011	171600	1882222950	44700	44700	44700	44700	0
146	20231011	171500	1882222950	44700	44700	44700	44700	0
147	20231011	171400	1882222950	44700	44700	44700	44700	0
148	20231011	171300	1882222950	44700	44700	44700	44700	0
149	20231011	171200	1882222950	44700	44700	44700	44700	0
150	20231011	171100	1882222950	44700	44700	44700	44700	0
151	20231011	171000	1882222950	44700	44700	44700	44700	0
152	20231011	170900	1882222950	44700	44700	44700	44700	685
153	20231011	170800	1882222950	44700	44700	44700	44700	0
154	20231011	170700	1882222950	44700	44700	44700	44700	0
155	20231011	170600	1882222950	44700	44700	44700	44700	0
156	20231011	170500	1882222950	44700	44700	44700	44700	0
157	20231011	170400	1882222950	44700	44700	44700	44700	0
158	20231011	170300	1882222950	44700	44700	44700	44700	0
159	20231011	170200	1882222950	44700	44700	44700	44700	0
160	20231011	170100	1882222950	44700	44700	44700	44700	0
161	20231011	170000	1882222950	44700	44700	44700	44700	0
162	20231011	165900	1882222950	44700	44700	44700	44700	0
163	20231011	165800	1882222950	44700	44700	44700	44700	0
164	20231011	165700	1882222950	44700	44700	44700	44700	0
165	20231011	165600	1882222950	44700	44700	44700	44700	0
166	20231011	165500	1882222950	44700	44700	44700	44700	0
167	20231011	165400	1882222950	44700	44700	44700	44700	0
168	20231011	165300	1882222950	44700	44700	44700	44700	0
169	20231011	165200	1882222950	44700	44700	44700	44700	0
170	20231011	165100	1882222950	44700	44700	44700	44700	0
171	20231011	165000	1882222950	44700	44700	44700	44700	0
172	20231011	164900	1882222950	44700	44700	44700	44700	0
173	20231011	164800	1882222950	44700	44700	44700	44700	0
174	20231011	164700	1882222950	44700	44700	44700	44700	0
175	20231011	164600	1882222950	44700	44700	44700	44700	0
176	20231011	164500	1882222950	44700	44700	44700	44700	0
177	20231011	164400	1882222950	44700	44700	44700	44700	0
178	20231011	164300	1882222950	44700	44700	44700	44700	0
179	20231011	164200	1882222950	44700	44700	44700	44700	0
180	20231011	164100	1882222950	44700	44700	44700	44700	0
181	20231011	164000	1882222950	44700	44700	44700	44700	0
182	20231011	163900	1882222950	44700	44700	44700	44700	685
183	20231011	163800	1882222950	44700	44700	44700	44700	0
184	20231011	163700	1882222950	44700	44700	44700	44700	0
185	20231011	163600	1882222950	44700	44700	44700	44700	0
186	20231011	163500	1882222950	44700	44700	44700	44700	0
187	20231011	163400	1882222950	44700	44700	44700	44700	0
188	20231011	163300	1882222950	44700	44700	44700	44700	0
189	20231011	163200	1882222950	44700	44700	44700	44700	0
190	20231011	163100	1882222950	44700	44700	44700	44700	0
191	20231011	163000	1882222950	44700	44700	44700	44700	0
192	20231011	162900	1882222950	44700	44700	44700	44700	0
193	20231011	162800	1882222950	44700	44700	44700	44700	0
194	20231011	162700	1882222950	44700	44700	44700	44700	0
195	20231011	162600	1882222950	44700	44700	44700	44700	0
196	20231011	162500	1882222950	44700	44700	44700	44700	0
197	20231011	162400	1882222950	44700	44700	44700	44700	0
198	20231011	162300	1882222950	44700	44700	44700	44700	0
199	20231011	162200	1882222950	44700	44700	44700	44700	0
200	20231011	162100	1882222950	44700	44700	44700	44700	0
201	20231011	162000	1882222950	44700	44700	44700	44700	0
202	20231011	161900	1882222950	44700	44700	44700	44700	0
203	20231011	161800	1882222950	44700	44700	44700	44700	0
204	20231011	161700	1882222950	44700	44700	44700	44700	0
205	20231011	161600	1882222950	44700	44700	44700	44700	0
206	20231011	161500	1882222950	44700	44700	44700	44700	0
207	20231011	161400	1882222950	44700	44700	44700	44700	0
208	20231011	161300	1882222950	44700	44700	44700	44700	0
209	20231011	161200	1882222950	44700	44700	44700	44700	0
210	20231011	161100	1882222950	44700	44700	44700	44700	0
211	20231011	161000	1882222950	44700	44700	44700	44700	0
212	20231011	160900	1882222950	44700	44700	44700	44700	685
213	20231011	160800	1882222950	44700	44700	44700	44700	0
214	20231011	160700	1882222950	44700	44700	44700	44700	0
215	20231011	160600	1882222950	44700	44700	44700	44700	0
216	20231011	160500	1882222950	44700	44700	44700	44700	0
217	20231011	160400	1882222950	44700	44700	44700	44700	0
218	20231011	160300	1882222950	44700	44700	44700	44700	0
219	20231011	160200	1882222950	44700	44700	44700	44700	0
220	20231011	160100	1882222950	44700	44700	44700	44700	0
221	20231011	160000	1882222950	44700	44700	44700	44700	0
222	20231011	155900	1882222950	44700	44700	44700	44700	0
223	20231011	155800	1882222950	44700	44700	44700	44700	0
224	20231011	155700	1882222950	44700	44700	44700	44700	0
225	20231011	155600	1882222950	44700	44700	44700	44700	0
226	20231011	155500	1882222950	44700	44700	44700	44700	0
227	20231011	155400	1882222950	44700	44700	44700	44700	0
228	20231011	155300	1882222950	44700	44700	44700	44700	0
229	20231011	155200	1882222950	44700	44700	44700	44700	0
230	20231011	155100	1882222950	44700	44700	44700	44700	0
231	20231011	155000	1882222950	44700	44700	44700	44700	0
232	20231011	154900	1882222950	44700	44700	44700	44700	0
233	20231011	154800	1882222950	44700	44700	44700	44700	0
234	20231011	154700	1882222950	44700	44700	44700	44700	0
235	20231011	154600	1882222950	44700	44700	44700	44700	0
236	20231011	154500	1882222950	44700	44700	44700	44700	0
237	20231011	154400	1882222950	44700	44700	44700	44700	0
238	20231011	154300	1882222950	44700	44700	44700	44700	0
239	20231011	154200	1882222950	44700	44700	44700	44700	0
240	20231011	154100	1882222950	44700	44700	44700	44700	0
241	20231011	154000	1882222950	44700	44700	44700	44700	0
242	20231011	153900	1882222950	44700	44700	44700	44700	685
243	20231011	153800	1882222950	44700	44700	44700	44700	0
244	20231011	153700	1882222950	44700	44700	44700	44700	0
245	20231011	153600	1882222950	44700	44700	44700	44700	0
246	20231011	153500	1882222950	44700	44700	44700	44700	0
247	20231011	153400	1882222950	44700	44700	44700	44700	0
248	20231011	153300	1882222950	44700	44700	44700	44700	0
249	20231011	153200	1882222950	44700	44700	44700	44700	0
250	20231011	153100	1882222950	44700	44700	44700	44700	0
251	20231011	153000	1882222950	44700	44700	44700	44700	685
252	20231011	152900	1851603450	44700	44700	44700	44700	0
253	20231011	152800	1851603450	44700	44700	44700	44700	0
254	20231011	152700	1851603450	44700	44700	44700	44700	0
255	20231011	152600	1851603450	44700	44700	44700	44700	0
256	20231011	152500	1851603450	44700	44700	44700	44700	0
257	20231011	152400	1851603450	44700	44700	44700	44700	0
258	20231011	152300	1851603450	44700	44700	44700	44700	0
259	20231011	152200	1851603450	44700	44700	44700	44700	0
260	20231011	152100	1851603450	44700	44700	44700	44700	0
261	20231011	152000	1851603450	44700	44700	44700	44700	0
262	20231011	151900	1851603450	44700	44700	44700	44650	157
263	20231011	151800	1844586450	44700	44700	44700	44650	78
264	20231011	151700	1841102450	44700	44700	44700	44650	29
265	20231011	151600	1839806500	44650	44650	44650	44650	136
266	20231011	151500	1833734100	44650	44700	44750	44650	312
267	20231011	151400	1819787650	44700	44750	44750	44700	65
268	20231011	151300	1816881800	44700	44750	44750	44700	127
269	20231011	151200	1811204350	44700	44700	44750	44700	91
270	20231011	151100	1807136200	44700	44700	44750	44700	123
271	20231011	151000	1801636900	44750	44700	44750	44700	66
272	20231011	150900	1798686100	44700	44700	44700	44700	43
273	20231011	150800	1796764000	44750	44800	44800	44700	318
274	20231011	150700	1782533150	44750	44800	44800	44750	55
275	20231011	150600	1780069600	44750	44750	44800	44750	72
276	20231011	150500	1776847500	44800	44800	44800	44800	128
277	20231011	150400	1771113100	44850	44850	44850	44800	98
278	20231011	150300	1766720300	44850	44850	44850	44800	70
279	20231011	150200	1763583500	44850	44800	44850	44800	127
280	20231011	150100	1757893450	44800	44800	44850	44800	53
281	20231011	150000	1755518900	44800	44850	44850	44800	38
282	20231011	145900	1753816250	44900	44850	44900	44800	198
283	20231011	145800	1744936000	44850	44850	44850	44850	56
284	20231011	145700	1742424400	44900	44850	44900	44850	177
285	20231011	145600	1734485750	44900	44850	44900	44850	53
286	20231011	145500	1732108600	44900	44850	44900	44850	126
287	20231011	145400	1726457450	44850	44900	44900	44850	145
288	20231011	145300	1719949050	44900	44900	44900	44900	51
289	20231011	145200	1717659150	44900	44900	44950	44900	100
290	20231011	145100	1713168900	44950	44900	44950	44900	46
291	20231011	145000	1711103300	44900	44950	44950	44900	74
292	20231011	144900	1707777100	44950	44950	45000	44950	33
293	20231011	144800	1706293000	45050	44900	45050	44900	274
294	20231011	144700	1693963850	44950	44900	44950	44900	57
295	20231011	144600	1691403700	44950	45000	45000	44950	51
296	20231011	144500	1689110400	45000	44950	45000	44900	149
297	20231011	144400	1682409300	44900	45000	45000	44900	79
298	20231011	144300	1678860000	44950	44900	45000	44900	181
299	20231011	144200	1670728850	44900	44900	44950	44900	53
300	20231011	144100	1668348750	44900	44900	44950	44900	5
301	20231011	144000	1668124200	45000	44850	45000	44850	172
302	20231011	143900	1660400550	44850	44900	44900	44850	94
303	20231011	143800	1656184450	44850	44850	44850	44850	39
304	20231011	143700	1654435300	44900	44850	44900	44850	54
305	20231011	143600	1652013250	44850	44850	44850	44850	45
306	20231011	143500	1649995000	44900	44950	44950	44900	58
307	20231011	143400	1647389500	45000	44900	45050	44900	299
308	20231011	143300	1633940850	44850	44850	44900	44850	96
309	20231011	143200	1629635200	44900	44900	44900	44900	43
310	20231011	143100	1627704500	44950	44900	44950	44800	84
311	20231011	143000	1623935500	44800	44750	44800	44750	65
312	20231011	142900	1621026200	44750	44750	44750	44750	188
313	20231011	142800	1612613200	44800	44750	44800	44750	91
314	20231011	142700	1608540800	44800	44750	44800	44700	77
315	20231011	142600	1605094500	44750	44800	44800	44750	59
316	20231011	142500	1602454050	44750	44850	44850	44750	290
317	20231011	142400	1589462750	44850	44850	44900	44800	72
318	20231011	142300	1586233500	44850	44850	44850	44800	55
319	20231011	142200	1583766900	44850	44800	44850	44800	135
320	20231011	142100	1577715000	44800	44800	44800	44750	46
321	20231011	142000	1575654300	44800	44750	44800	44750	50
322	20231011	141900	1573416200	44800	44750	44800	44750	57
323	20231011	141800	1570865350	44750	44850	44850	44750	88
324	20231011	141700	1566922900	44800	44750	44800	44750	102
325	20231011	141600	1562356150	44800	44750	44800	44750	112
326	20231011	141500	1557340500	44800	44750	44800	44750	56
327	20231011	141400	1554834450	44800	44800	44850	44750	258
328	20231011	141300	1543277750	44800	44800	44850	44800	46
329	20231011	141200	1541216900	44850	44850	44850	44850	216
330	20231011	141100	1531529300	44900	44850	44900	44850	116
331	20231011	141000	1526323750	44850	44900	44900	44850	96
332	20231011	140900	1522015900	44900	44900	44950	44900	101
333	20231011	140800	1517477250	44850	44850	44900	44850	112
334	20231011	140700	1512451050	44850	44850	44900	44850	53
335	20231011	140600	1510073900	44850	44900	44900	44850	60
336	20231011	140500	1507382450	44850	44900	44900	44850	45
337	20231011	140400	1505363950	44850	44850	44900	44850	197
338	20231011	140300	1496528250	44850	44850	44850	44850	46
339	20231011	140200	1494465150	44900	44900	44900	44900	20
340	20231011	140100	1493567150	44900	44900	44950	44900	354
341	20231011	140000	1477668700	44850	44900	44900	44850	42
342	20231011	135900	1475784900	44850	44900	44900	44850	182
343	20231011	135800	1467615600	44900	44950	44950	44900	42
344	20231011	135700	1465729750	44900	44900	44900	44900	52
345	20231011	135600	1463394950	44900	44950	44950	44900	40
346	20231011	135500	1461598900	44950	44950	44950	44900	125
347	20231011	135400	1455982700	45000	44950	45000	44950	48
348	20231011	135300	1453825000	44950	44950	44950	44950	44
349	20231011	135200	1451847200	45000	44950	45000	44950	46
350	20231011	135100	1449779450	45000	44950	45000	44950	49
351	20231011	135000	1447576750	45000	45000	45000	45000	3
352	20231011	134900	1447441750	45000	45050	45050	45000	176
353	20231011	134800	1439521650	45050	45050	45050	45050	13
354	20231011	134700	1438936000	45050	45100	45100	45050	233
355	20231011	134600	1428439200	45050	45050	45050	45050	45
356	20231011	134500	1426411950	45100	45100	45100	45100	357
357	20231011	134400	1410311250	45150	45150	45150	45150	29
358	20231011	134300	1409001900	45150	45150	45150	45100	44
359	20231011	134200	1407015350	45100	45100	45100	45100	78
360	20231011	134100	1403497550	45100	45100	45100	45100	53
361	20231011	134000	1401107250	45100	45100	45100	45100	34
362	20231011	133900	1399573850	45100	45100	45100	45100	9
363	20231011	133800	1399167950	45100	45100	45100	45100	5
364	20231011	133700	1398942450	45100	45100	45100	45100	18
365	20231011	133600	1398130650	45100	45100	45100	45100	3
366	20231011	133500	1397995350	45050	45050	45050	45050	10
367	20231011	133400	1397544850	45100	45050	45100	45050	11
368	20231011	133300	1397049250	45050	45050	45100	45050	155
369	20231011	133200	1390066050	45150	45150	45150	45150	75
370	20231011	133100	1386679800	45150	45150	45150	45150	3
371	20231011	133000	1386544350	45100	45100	45150	45100	242
372	20231011	132900	1375630100	45150	45200	45200	45100	254
373	20231011	132800	1364162000	45200	45200	45200	45200	0
374	20231011	132700	1364162000	45200	45200	45200	45150	312
375	20231011	132600	1350074650	45200	45200	45200	45150	25
376	20231011	132500	1348944700	45150	45200	45200	45150	65
377	20231011	132400	1346007050	45200	45200	45200	45200	21
378	20231011	132300	1345057850	45200	45200	45200	45150	32
379	20231011	132200	1343611800	45200	45200	45200	45150	47
380	20231011	132100	1341487600	45200	45200	45200	45200	33
381	20231011	132000	1339996000	45200	45200	45200	45200	27
382	20231011	131900	1338775600	45200	45150	45200	45150	71
383	20231011	131800	1335569650	45150	45150	45150	45150	12
384	20231011	131700	1335027850	45150	45150	45150	45150	28
385	20231011	131600	1333763650	45150	45150	45150	45150	5
386	20231011	131500	1333537900	45150	45150	45150	45150	1
387	20231011	131400	1333492750	45150	45150	45150	45150	2
388	20231011	131300	1333402450	45150	45150	45150	45150	21
389	20231011	131200	1332454300	45150	45100	45150	45100	20
390	20231011	131100	1331552250	45100	45100	45100	45100	0
391	20231011	131000	1331552250	45100	45200	45200	45100	152
392	20231011	130900	1324693150	45200	45150	45200	45150	771
393	20231011	130800	1289844000	45150	45200	45200	45150	351
394	20231011	130700	1273996200	45200	45150	45200	45150	157
395	20231011	130600	1266906000	45150	45150	45150	45150	37
396	20231011	130500	1265235450	45150	45150	45150	45100	42
397	20231011	130400	1263339200	45150	45150	45150	45150	15
398	20231011	130300	1262661950	45150	45100	45150	45100	98
399	20231011	130200	1258240450	45100	45100	45100	45100	37
400	20231011	130100	1256571750	45100	45050	45100	45050	18
401	20231011	130000	1255760000	45100	45100	45100	45050	28
402	20231011	125900	1254497250	45100	45100	45100	45100	14
403	20231011	125800	1253865850	45100	45100	45100	45100	7
404	20231011	125700	1253550150	45050	45050	45050	45050	164
405	20231011	125600	1246161950	45050	45050	45050	45000	29
406	20231011	125500	1244855600	45000	45000	45000	45000	0
407	20231011	125400	1244855600	45000	45050	45050	45000	41
408	20231011	125300	1243010550	45050	45050	45050	45050	0
409	20231011	125200	1243010550	45050	45050	45050	45050	47
410	20231011	125100	1240893200	45050	45050	45050	45050	128
411	20231011	125000	1235126800	45100	45050	45100	45050	71
412	20231011	124900	1231928200	45050	45050	45050	45050	2
413	20231011	124800	1231838100	45050	45050	45050	45000	286
414	20231011	124700	1218959700	45050	45050	45100	45050	64
415	20231011	124600	1216073600	45050	45050	45050	45050	48
416	20231011	124500	1213911200	45050	45000	45050	45000	5
417	20231011	124400	1213686100	45050	45050	45050	45050	7
418	20231011	124300	1213370750	45050	45050	45050	45000	86
419	20231011	124200	1209499000	45050	45050	45050	45050	9
420	20231011	124100	1209093550	45050	45050	45050	45000	130
421	20231011	124000	1203242250	45050	45050	45050	45000	187
422	20231011	123900	1194817950	45050	45050	45050	45050	22
423	20231011	123800	1193826850	45050	45050	45050	45050	1
424	20231011	123700	1193781800	45050	45050	45050	45050	29
425	20231011	123600	1192475350	45050	45050	45050	45050	19
426	20231011	123500	1191619400	45050	45100	45100	45000	203
427	20231011	123400	1182481450	45100	45100	45100	45050	292
428	20231011	123300	1169325400	45100	45100	45100	45100	23
429	20231011	123200	1168288100	45100	45000	45100	45000	59
430	20231011	123100	1165632050	45000	45000	45000	45000	56
431	20231011	123000	1163112050	45000	45000	45000	45000	52
432	20231011	122900	1160772050	45000	45000	45000	45000	54
433	20231011	122800	1158342050	45000	45000	45000	45000	41
434	20231011	122700	1156497050	45000	45000	45000	45000	28
435	20231011	122600	1155237050	45000	45000	45000	45000	29
436	20231011	122500	1153932050	45000	45000	45000	45000	5
437	20231011	122400	1153707050	45000	45000	45000	45000	0
438	20231011	122300	1153707050	45000	45000	45000	45000	23
439	20231011	122200	1152672050	44950	44950	44950	44950	1
440	20231011	122100	1152627100	45000	45000	45000	45000	3
441	20231011	122000	1152492100	45000	45000	45000	45000	1
442	20231011	121900	1152447100	45000	45000	45000	44950	186
443	20231011	121800	1144085550	45000	45000	45000	45000	2
444	20231011	121700	1143995550	44950	44950	44950	44950	2
445	20231011	121600	1143905650	45000	45050	45050	45000	199
446	20231011	121500	1134950600	45050	45100	45100	45050	430
447	20231011	121400	1115561800	45150	45100	45150	45100	31
448	20231011	121300	1114162200	45150	45150	45150	45150	17
449	20231011	121200	1113394650	45150	45150	45150	45150	9
450	20231011	121100	1112988300	45150	45150	45150	45150	0
451	20231011	121000	1112988300	45150	45150	45150	45150	95
452	20231011	120900	1108699050	45150	45150	45200	45150	338
453	20231011	120800	1093437950	45200	45200	45200	45200	19
454	20231011	120700	1092579150	45200	45200	45200	45150	50
455	20231011	120600	1090320900	45200	45200	45200	45150	46
456	20231011	120500	1088242300	45200	45200	45200	45200	22
457	20231011	120400	1087247900	45200	45200	45200	45200	37
458	20231011	120300	1085575500	45200	45150	45200	45150	19
459	20231011	120200	1084716800	45200	45200	45200	45200	135
460	20231011	120100	1078614800	45150	45100	45200	45100	517
461	20231011	120000	1055273800	45100	45100	45100	45050	66
462	20231011	115900	1052297700	45100	45100	45100	45100	30
463	20231011	115800	1050944700	45100	45050	45100	45050	138
464	20231011	115700	1044727200	45050	45050	45050	45050	36
465	20231011	115600	1043105400	45050	45000	45050	45000	20
466	20231011	115500	1042204500	45050	45000	45050	45000	68
467	20231011	115400	1039141250	45050	45050	45050	45000	22
468	20231011	115300	1038150200	45000	45050	45050	45000	26
469	20231011	115200	1036979400	45050	45050	45050	45050	81
470	20231011	115100	1033330350	45050	45000	45050	45000	12
471	20231011	115000	1032789850	45050	45050	45050	45000	38
472	20231011	114900	1031078300	45050	45050	45050	45050	32
473	20231011	114800	1029636700	45050	45050	45050	45050	34
474	20231011	114700	1028105000	45050	45050	45050	45050	14
475	20231011	114600	1027474300	45050	45050	45050	45050	17
476	20231011	114500	1026708450	45050	45000	45050	45000	18
477	20231011	114400	1025897750	45050	45050	45050	45050	46
478	20231011	114300	1023825450	45000	45050	45050	45000	11
479	20231011	114200	1023330350	45000	45000	45000	45000	50
480	20231011	114100	1021080350	45050	45050	45050	45000	173
481	20231011	114000	1013292900	45000	45050	45050	45000	18
482	20231011	113900	1012482050	45050	45050	45050	45050	28
483	20231011	113800	1011220650	45050	45000	45050	45000	13
484	20231011	113700	1010635050	45050	45050	45050	45050	0
485	20231011	113600	1010635050	45050	45050	45050	45050	18
486	20231011	113500	1009824150	45000	45000	45000	45000	65
487	20231011	113400	1006899150	45000	45050	45050	45000	199
488	20231011	113300	997943550	45050	45050	45050	45050	12
489	20231011	113200	997402950	45050	45050	45050	45050	17
490	20231011	113100	996637100	45000	45000	45000	45000	15
491	20231011	113000	995962100	45050	45050	45050	45050	23
492	20231011	112900	994925950	45050	45050	45050	45050	24
493	20231011	112800	993844750	45000	45050	45050	45000	555
494	20231011	112700	968842250	45050	45100	45100	45050	11
495	20231011	112600	968346650	45100	45100	45100	45100	91
496	20231011	112500	964242550	45100	45100	45100	45100	314
497	20231011	112400	950081150	45100	45050	45150	45000	645
498	20231011	112300	921002050	45050	45000	45050	45000	58
499	20231011	112200	918389450	45050	45050	45050	45050	17
500	20231011	112100	917623600	45050	45050	45050	45050	107
501	20231011	112000	912803250	45000	45050	45050	45000	2
502	20231011	111900	912713200	45000	45000	45000	45000	0
503	20231011	111800	912713200	45000	45050	45050	45000	58
504	20231011	111700	910101400	45050	45100	45100	45050	286
505	20231011	111600	897216100	45100	45100	45100	45050	33
506	20231011	111500	895728100	45100	45100	45100	45100	30
507	20231011	111400	894375100	45100	45050	45100	45050	65
508	20231011	111300	891444100	45050	45050	45050	45050	97
509	20231011	111200	887074250	45050	45050	45050	45050	44
510	20231011	111100	885092050	45050	45000	45050	45000	55
511	20231011	111000	882615300	45050	45050	45050	45050	2
512	20231011	110900	882525200	45000	45050	45050	45000	105
513	20231011	110800	877799650	45050	45000	45050	45000	174
514	20231011	110700	869969000	45000	44950	45000	44950	55
515	20231011	110600	867494300	44950	45000	45000	44950	6
516	20231011	110500	867224550	44950	44950	45000	44950	7
517	20231011	110400	866909850	45000	45000	45000	45000	4
518	20231011	110300	866729850	45000	45000	45050	45000	250
519	20231011	110200	855478750	45000	45000	45000	45000	38
520	20231011	110100	853768750	45000	45000	45000	44950	90
521	20231011	110000	849718800	45000	45000	45000	44950	33
522	20231011	105900	848234650	45000	45000	45000	44950	87
523	20231011	105800	844321150	45000	45000	45000	45000	24
524	20231011	105700	843241150	45000	45000	45000	45000	35
525	20231011	105600	841666150	45000	45000	45000	45000	36
526	20231011	105500	840046150	45000	44950	45000	44950	47
527	20231011	105400	837932350	44950	44900	44950	44900	331
528	20231011	105300	823066050	44900	44900	44900	44850	31
529	20231011	105200	821674650	44900	44900	44900	44900	21
530	20231011	105100	820731750	44900	44900	44900	44900	26
531	20231011	105000	819564350	44900	44900	44900	44900	0
532	20231011	104900	819564350	44900	44850	44900	44800	195
533	20231011	104800	810823400	44850	44850	44850	44850	24
534	20231011	104700	809747000	44800	44800	44800	44800	1
535	20231011	104600	809702200	44850	44850	44850	44850	28
536	20231011	104500	808446400	44850	44750	44850	44750	91
537	20231011	104400	804365150	44850	44750	44850	44750	33
538	20231011	104300	802885950	44750	44800	44800	44750	115
539	20231011	104200	797735750	44800	44850	44850	44800	54
540	20231011	104100	795316050	44900	44800	44900	44800	61
541	20231011	104000	792582350	44800	44800	44800	44800	0
542	20231011	103900	792582350	44800	44800	44800	44800	43
543	20231011	103800	790655950	44800	44850	44850	44800	244
544	20231011	103700	779717000	44900	44900	44900	44900	95
545	20231011	103600	775451500	44950	44900	44950	44900	99
546	20231011	103500	771005650	44900	44900	44900	44900	62
547	20231011	103400	768221850	44900	44900	44900	44900	70
548	20231011	103300	765078850	44900	44900	44900	44850	56
549	20231011	103200	762565750	44900	44900	44900	44900	27
550	20231011	103100	761353450	44900	44900	44900	44900	25
551	20231011	103000	760230950	44900	44900	44900	44900	4
552	20231011	102900	760051350	44900	44900	44900	44900	194
553	20231011	102800	751340750	44900	44900	44900	44900	62
554	20231011	102700	748556950	44950	44950	44950	44950	64
555	20231011	102600	745680150	44950	44950	44950	44950	61
556	20231011	102500	742938200	44950	44950	44950	44950	36
557	20231011	102400	741320000	44950	44900	44950	44900	66
558	20231011	102300	738356550	44950	44950	44950	44900	101
559	20231011	102200	733817600	44950	44950	44950	44900	28
560	20231011	102100	732559250	44900	44950	44950	44900	56
561	20231011	102000	730043550	44950	44950	44950	44950	45
562	20231011	101900	728020800	44950	44950	44950	44900	137
563	20231011	101800	721867150	44900	44950	44950	44900	32
564	20231011	101700	720428800	44950	44900	44950	44900	31
565	20231011	101600	719036750	44900	44900	44900	44900	55
566	20231011	101500	716567250	44900	44950	44950	44900	53
567	20231011	101400	714186400	44900	44900	44900	44900	19
568	20231011	101300	713333300	44900	44900	44900	44900	43
569	20231011	101200	711402600	44900	44950	44950	44900	548
570	20231011	101100	686772450	45000	45000	45000	45000	85
571	20231011	101000	682947450	45000	44950	45000	44900	185
572	20231011	100900	674627450	44950	44950	44950	44950	85
573	20231011	100800	670806700	44950	44950	44950	44950	111
574	20231011	100700	665817250	45000	45000	45000	44900	90
575	20231011	100600	661773750	45000	44950	45000	44950	65
576	20231011	100500	658851250	44950	44950	44950	44950	29
577	20231011	100400	657547700	44950	44900	44950	44900	37
578	20231011	100300	655884700	44900	44900	44900	44900	16
579	20231011	100200	655166300	44900	44900	44900	44900	143
580	20231011	100100	648745600	44950	44900	44950	44900	42
581	20231011	100000	646859650	44900	44850	44900	44850	79
582	20231011	095900	643316200	44850	44850	44850	44850	73
583	20231011	095800	640042150	44850	44850	44850	44850	36
584	20231011	095700	638427550	44800	44850	44850	44800	29
585	20231011	095600	637127750	44850	44850	44850	44850	4
586	20231011	095500	636948350	44800	44750	44800	44750	229
587	20231011	095400	626691650	44750	44950	44950	44750	1250
588	20231011	095300	570575400	44950	45000	45000	44950	37
589	20231011	095200	568911400	45000	45050	45050	45000	176
590	20231011	095100	560990350	45050	45050	45050	45000	37
591	20231011	095000	559323550	45050	45050	45050	45050	23
592	20231011	094900	558287400	45050	44950	45050	44950	37
593	20231011	094800	556622750	44950	45050	45100	44950	342
594	20231011	094700	541226100	45050	45000	45050	45000	110
595	20231011	094600	536275950	44950	45000	45000	44950	82
596	20231011	094500	532588750	45000	45000	45000	45000	48
597	20231011	094400	530428750	44950	45050	45050	44950	345
598	20231011	094300	514900150	45050	45050	45050	45050	76
599	20231011	094200	511476350	45050	45000	45050	45000	126
600	20231011	094100	505800550	45050	45050	45050	45050	170
601	20231011	094000	498142050	45050	45100	45100	45050	133
602	20231011	093900	492144750	45150	45100	45150	45100	22
603	20231011	093800	491151750	45100	45100	45150	45100	323
604	20231011	093700	476582200	45100	45000	45100	45000	698
605	20231011	093600	445158650	45000	45000	45000	45000	21
606	20231011	093500	444213650	44950	44950	44950	44950	84
607	20231011	093400	440437850	44900	44950	44950	44850	105
608	20231011	093300	435725000	44950	45050	45050	44950	345
609	20231011	093200	420202400	45050	45000	45100	45000	97
610	20231011	093100	415834250	45050	44900	45150	44900	1424
611	20231011	093000	351762450	44950	44900	44950	44900	341
612	20231011	092900	336447900	44900	44750	44900	44750	709
613	20231011	092800	304665800	44700	44750	44750	44700	56
614	20231011	092700	302159950	44750	44650	44750	44600	109
615	20231011	092600	297292800	44650	44550	44650	44550	395
616	20231011	092500	279676050	44600	44550	44650	44550	95
617	20231011	092400	275439000	44550	44700	44700	44400	263
618	20231011	092300	263699100	44750	44800	44800	44750	70
619	20231011	092200	260566200	44800	44800	44800	44700	208
620	20231011	092100	251262250	44750	44750	44750	44750	34
621	20231011	092000	249740750	44750	44700	44750	44700	163
622	20231011	091900	242454150	44750	44750	44800	44750	98
623	20231011	091800	238065950	44750	44750	44750	44750	89
624	20231011	091700	234083200	44750	44700	44750	44700	51
625	20231011	091600	231801150	44750	44700	44750	44700	31
626	20231011	091500	230414250	44750	44800	44850	44750	93
627	20231011	091400	226248700	44800	44750	44850	44750	408
628	20231011	091300	207968050	44800	44700	44800	44650	703
629	20231011	091200	176519450	44700	44550	44700	44500	101
630	20231011	091100	172017200	44550	44600	44600	44550	55
631	20231011	091000	169565700	44600	44700	44700	44600	161
632	20231011	090900	162382550	44700	44600	44700	44550	470
633	20231011	090800	141415900	44600	44600	44600	44600	61
634	20231011	090700	138695300	44600	44500	44600	44500	60
635	20231011	090600	136019800	44500	44600	44650	44500	217
636	20231011	090500	126347150	44650	44650	44650	44650	56
637	20231011	090400	123846750	44600	44650	44700	44550	308
638	20231011	090300	110111850	44750	44450	44750	44450	382
639	20231011	090200	93064050	44450	44450	44700	44450	509
640	20231011	090100	70400800	44450	44150	44450	43900	1101
641	20231011	090000	21817150	44100	43700	44150	43700	498