KissMeData/083310/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	194200	5143234800	29700	29700	29700	29700	1090
3	20231012	194100	5143234800	29700	29700	29700	29700	0
4	20231012	194000	5143234800	29700	29700	29700	29700	0
5	20231012	193900	5143234800	29700	29700	29700	29700	0
6	20231012	193800	5143234800	29700	29700	29700	29700	0
7	20231012	193700	5143234800	29700	29700	29700	29700	0
8	20231012	193600	5143234800	29700	29700	29700	29700	0
9	20231012	193500	5143234800	29700	29700	29700	29700	0
10	20231012	193400	5143234800	29700	29700	29700	29700	0
11	20231012	193300	5143234800	29700	29700	29700	29700	0
12	20231012	193200	5143234800	29700	29700	29700	29700	0
13	20231012	193100	5143234800	29700	29700	29700	29700	0
14	20231012	193000	5143234800	29700	29700	29700	29700	0
15	20231012	192900	5143234800	29700	29700	29700	29700	0
16	20231012	192800	5143234800	29700	29700	29700	29700	0
17	20231012	192700	5143234800	29700	29700	29700	29700	0
18	20231012	192600	5143234800	29700	29700	29700	29700	0
19	20231012	192500	5143234800	29700	29700	29700	29700	0
20	20231012	192400	5143234800	29700	29700	29700	29700	0
21	20231012	192300	5143234800	29700	29700	29700	29700	0
22	20231012	192200	5143234800	29700	29700	29700	29700	0
23	20231012	192100	5143234800	29700	29700	29700	29700	0
24	20231012	192000	5143234800	29700	29700	29700	29700	0
25	20231012	191900	5143234800	29700	29700	29700	29700	0
26	20231012	191800	5143234800	29700	29700	29700	29700	0
27	20231012	191700	5143234800	29700	29700	29700	29700	0
28	20231012	191600	5143234800	29700	29700	29700	29700	0
29	20231012	191500	5143234800	29700	29700	29700	29700	0
30	20231012	191400	5143234800	29700	29700	29700	29700	0
31	20231012	191300	5143234800	29700	29700	29700	29700	0
32	20231012	191200	5143234800	29700	29700	29700	29700	1090
33	20231012	191100	5143234800	29700	29700	29700	29700	0
34	20231012	191000	5143234800	29700	29700	29700	29700	0
35	20231012	190900	5143234800	29700	29700	29700	29700	0
36	20231012	190800	5143234800	29700	29700	29700	29700	0
37	20231012	190700	5143234800	29700	29700	29700	29700	0
38	20231012	190600	5143234800	29700	29700	29700	29700	0
39	20231012	190500	5143234800	29700	29700	29700	29700	0
40	20231012	190400	5143234800	29700	29700	29700	29700	0
41	20231012	190300	5143234800	29700	29700	29700	29700	0
42	20231012	190200	5143234800	29700	29700	29700	29700	0
43	20231012	190100	5143234800	29700	29700	29700	29700	0
44	20231012	190000	5143234800	29700	29700	29700	29700	0
45	20231012	185900	5143234800	29700	29700	29700	29700	0
46	20231012	185800	5143234800	29700	29700	29700	29700	0
47	20231012	185700	5143234800	29700	29700	29700	29700	0
48	20231012	185600	5143234800	29700	29700	29700	29700	0
49	20231012	185500	5143234800	29700	29700	29700	29700	0
50	20231012	185400	5143234800	29700	29700	29700	29700	0
51	20231012	185300	5143234800	29700	29700	29700	29700	0
52	20231012	185200	5143234800	29700	29700	29700	29700	0
53	20231012	185100	5143234800	29700	29700	29700	29700	0
54	20231012	185000	5143234800	29700	29700	29700	29700	0
55	20231012	184900	5143234800	29700	29700	29700	29700	0
56	20231012	184800	5143234800	29700	29700	29700	29700	0
57	20231012	184700	5143234800	29700	29700	29700	29700	0
58	20231012	184600	5143234800	29700	29700	29700	29700	0
59	20231012	184500	5143234800	29700	29700	29700	29700	0
60	20231012	184400	5143234800	29700	29700	29700	29700	0
61	20231012	184300	5143234800	29700	29700	29700	29700	0
62	20231012	184200	5143234800	29700	29700	29700	29700	1090
63	20231012	184100	5143234800	29700	29700	29700	29700	0
64	20231012	184000	5143234800	29700	29700	29700	29700	0
65	20231012	183900	5143234800	29700	29700	29700	29700	0
66	20231012	183800	5143234800	29700	29700	29700	29700	0
67	20231012	183700	5143234800	29700	29700	29700	29700	0
68	20231012	183600	5143234800	29700	29700	29700	29700	0
69	20231012	183500	5143234800	29700	29700	29700	29700	0
70	20231012	183400	5143234800	29700	29700	29700	29700	0
71	20231012	183300	5143234800	29700	29700	29700	29700	0
72	20231012	183200	5143234800	29700	29700	29700	29700	0
73	20231012	183100	5143234800	29700	29700	29700	29700	0
74	20231012	183000	5143234800	29700	29700	29700	29700	0
75	20231012	182900	5143234800	29700	29700	29700	29700	0
76	20231012	182800	5143234800	29700	29700	29700	29700	0
77	20231012	182700	5143234800	29700	29700	29700	29700	0
78	20231012	182600	5143234800	29700	29700	29700	29700	0
79	20231012	182500	5143234800	29700	29700	29700	29700	0
80	20231012	182400	5143234800	29700	29700	29700	29700	0
81	20231012	182300	5143234800	29700	29700	29700	29700	0
82	20231012	182200	5143234800	29700	29700	29700	29700	0
83	20231012	182100	5143234800	29700	29700	29700	29700	0
84	20231012	182000	5143234800	29700	29700	29700	29700	0
85	20231012	181900	5143234800	29700	29700	29700	29700	0
86	20231012	181800	5143234800	29700	29700	29700	29700	0
87	20231012	181700	5143234800	29700	29700	29700	29700	0
88	20231012	181600	5143234800	29700	29700	29700	29700	0
89	20231012	181500	5143234800	29700	29700	29700	29700	0
90	20231012	181400	5143234800	29700	29700	29700	29700	0
91	20231012	181300	5143234800	29700	29700	29700	29700	0
92	20231012	181200	5143234800	29700	29700	29700	29700	1090
93	20231012	181100	5143234800	29700	29700	29700	29700	0
94	20231012	181000	5143234800	29700	29700	29700	29700	0
95	20231012	180900	5143234800	29700	29700	29700	29700	0
96	20231012	180800	5143234800	29700	29700	29700	29700	0
97	20231012	180700	5143234800	29700	29700	29700	29700	0
98	20231012	180600	5143234800	29700	29700	29700	29700	0
99	20231012	180500	5143234800	29700	29700	29700	29700	0
100	20231012	180400	5143234800	29700	29700	29700	29700	0
101	20231012	180300	5143234800	29700	29700	29700	29700	0
102	20231012	180200	5143234800	29700	29700	29700	29700	0
103	20231012	180100	5143234800	29700	29700	29700	29700	0
104	20231012	180000	5143234800	29700	29700	29700	29700	0
105	20231012	175900	5143234800	29700	29700	29700	29700	0
106	20231012	175800	5143234800	29700	29700	29700	29700	0
107	20231012	175700	5143234800	29700	29700	29700	29700	0
108	20231012	175600	5143234800	29700	29700	29700	29700	0
109	20231012	175500	5143234800	29700	29700	29700	29700	0
110	20231012	175400	5143234800	29700	29700	29700	29700	0
111	20231012	175300	5143234800	29700	29700	29700	29700	0
112	20231012	175200	5143234800	29700	29700	29700	29700	0
113	20231012	175100	5143234800	29700	29700	29700	29700	0
114	20231012	175000	5143234800	29700	29700	29700	29700	0
115	20231012	174900	5143234800	29700	29700	29700	29700	0
116	20231012	174800	5143234800	29700	29700	29700	29700	0
117	20231012	174700	5143234800	29700	29700	29700	29700	0
118	20231012	174600	5143234800	29700	29700	29700	29700	0
119	20231012	174500	5143234800	29700	29700	29700	29700	0
120	20231012	174400	5143234800	29700	29700	29700	29700	0
121	20231012	174300	5143234800	29700	29700	29700	29700	0
122	20231012	174200	5143234800	29700	29700	29700	29700	1090
123	20231012	174100	5143234800	29700	29700	29700	29700	0
124	20231012	174000	5143234800	29700	29700	29700	29700	0
125	20231012	173900	5143234800	29700	29700	29700	29700	0
126	20231012	173800	5143234800	29700	29700	29700	29700	0
127	20231012	173700	5143234800	29700	29700	29700	29700	0
128	20231012	173600	5143234800	29700	29700	29700	29700	0
129	20231012	173500	5143234800	29700	29700	29700	29700	0
130	20231012	173400	5143234800	29700	29700	29700	29700	0
131	20231012	173300	5143234800	29700	29700	29700	29700	0
132	20231012	173200	5143234800	29700	29700	29700	29700	0
133	20231012	173100	5143234800	29700	29700	29700	29700	0
134	20231012	173000	5143234800	29700	29700	29700	29700	0
135	20231012	172900	5143234800	29700	29700	29700	29700	0
136	20231012	172800	5143234800	29700	29700	29700	29700	0
137	20231012	172700	5143234800	29700	29700	29700	29700	0
138	20231012	172600	5143234800	29700	29700	29700	29700	0
139	20231012	172500	5143234800	29700	29700	29700	29700	0
140	20231012	172400	5143234800	29700	29700	29700	29700	0
141	20231012	172300	5143234800	29700	29700	29700	29700	0
142	20231012	172200	5143234800	29700	29700	29700	29700	0
143	20231012	172100	5143234800	29700	29700	29700	29700	0
144	20231012	172000	5143234800	29700	29700	29700	29700	0
145	20231012	171900	5143234800	29700	29700	29700	29700	0
146	20231012	171800	5143234800	29700	29700	29700	29700	0
147	20231012	171700	5143234800	29700	29700	29700	29700	0
148	20231012	171600	5143234800	29700	29700	29700	29700	0
149	20231012	171500	5143234800	29700	29700	29700	29700	0
150	20231012	171400	5143234800	29700	29700	29700	29700	0
151	20231012	171300	5143234800	29700	29700	29700	29700	0
152	20231012	171200	5143234800	29700	29700	29700	29700	1090
153	20231012	171100	5143234800	29700	29700	29700	29700	0
154	20231012	171000	5143234800	29700	29700	29700	29700	0
155	20231012	170900	5143234800	29700	29700	29700	29700	0
156	20231012	170800	5143234800	29700	29700	29700	29700	0
157	20231012	170700	5143234800	29700	29700	29700	29700	0
158	20231012	170600	5143234800	29700	29700	29700	29700	0
159	20231012	170500	5143234800	29700	29700	29700	29700	0
160	20231012	170400	5143234800	29700	29700	29700	29700	0
161	20231012	170300	5143234800	29700	29700	29700	29700	0
162	20231012	170200	5143234800	29700	29700	29700	29700	0
163	20231012	170100	5143234800	29700	29700	29700	29700	0
164	20231012	170000	5143234800	29700	29700	29700	29700	0
165	20231012	165900	5143234800	29700	29700	29700	29700	0
166	20231012	165800	5143234800	29700	29700	29700	29700	0
167	20231012	165700	5143234800	29700	29700	29700	29700	0
168	20231012	165600	5143234800	29700	29700	29700	29700	0
169	20231012	165500	5143234800	29700	29700	29700	29700	0
170	20231012	165400	5143234800	29700	29700	29700	29700	0
171	20231012	165300	5143234800	29700	29700	29700	29700	0
172	20231012	165200	5143234800	29700	29700	29700	29700	0
173	20231012	165100	5143234800	29700	29700	29700	29700	0
174	20231012	165000	5143234800	29700	29700	29700	29700	0
175	20231012	164900	5143234800	29700	29700	29700	29700	0
176	20231012	164800	5143234800	29700	29700	29700	29700	0
177	20231012	164700	5143234800	29700	29700	29700	29700	0
178	20231012	164600	5143234800	29700	29700	29700	29700	0
179	20231012	164500	5143234800	29700	29700	29700	29700	0
180	20231012	164400	5143234800	29700	29700	29700	29700	0
181	20231012	164300	5143234800	29700	29700	29700	29700	0
182	20231012	164200	5143234800	29700	29700	29700	29700	1090
183	20231012	164100	5143234800	29700	29700	29700	29700	0
184	20231012	164000	5143234800	29700	29700	29700	29700	0
185	20231012	163900	5143234800	29700	29700	29700	29700	0
186	20231012	163800	5143234800	29700	29700	29700	29700	0
187	20231012	163700	5143234800	29700	29700	29700	29700	0
188	20231012	163600	5143234800	29700	29700	29700	29700	0
189	20231012	163500	5143234800	29700	29700	29700	29700	0
190	20231012	163400	5143234800	29700	29700	29700	29700	0
191	20231012	163300	5143234800	29700	29700	29700	29700	0
192	20231012	163200	5143234800	29700	29700	29700	29700	0
193	20231012	163100	5143234800	29700	29700	29700	29700	0
194	20231012	163000	5143234800	29700	29700	29700	29700	0
195	20231012	162900	5143234800	29700	29700	29700	29700	0
196	20231012	162800	5143234800	29700	29700	29700	29700	0
197	20231012	162700	5143234800	29700	29700	29700	29700	0
198	20231012	162600	5143234800	29700	29700	29700	29700	0
199	20231012	162500	5143234800	29700	29700	29700	29700	0
200	20231012	162400	5143234800	29700	29700	29700	29700	0
201	20231012	162300	5143234800	29700	29700	29700	29700	0
202	20231012	162200	5143234800	29700	29700	29700	29700	0
203	20231012	162100	5143234800	29700	29700	29700	29700	0
204	20231012	162000	5143234800	29700	29700	29700	29700	0
205	20231012	161900	5143234800	29700	29700	29700	29700	0
206	20231012	161800	5143234800	29700	29700	29700	29700	0
207	20231012	161700	5143234800	29700	29700	29700	29700	0
208	20231012	161600	5143234800	29700	29700	29700	29700	0
209	20231012	161500	5143234800	29700	29700	29700	29700	0
210	20231012	161400	5143234800	29700	29700	29700	29700	0
211	20231012	161300	5143234800	29700	29700	29700	29700	0
212	20231012	161200	5143234800	29700	29700	29700	29700	1090
213	20231012	161100	5143234800	29700	29700	29700	29700	0
214	20231012	161000	5143234800	29700	29700	29700	29700	0
215	20231012	160900	5143234800	29700	29700	29700	29700	0
216	20231012	160800	5143234800	29700	29700	29700	29700	0
217	20231012	160700	5143234800	29700	29700	29700	29700	0
218	20231012	160600	5143234800	29700	29700	29700	29700	0
219	20231012	160500	5143234800	29700	29700	29700	29700	0
220	20231012	160400	5143234800	29700	29700	29700	29700	0
221	20231012	160300	5143234800	29700	29700	29700	29700	0
222	20231012	160200	5143234800	29700	29700	29700	29700	0
223	20231012	160100	5143234800	29700	29700	29700	29700	0
224	20231012	160000	5143234800	29700	29700	29700	29700	0
225	20231012	155900	5143234800	29700	29700	29700	29700	0
226	20231012	155800	5143234800	29700	29700	29700	29700	0
227	20231012	155700	5143234800	29700	29700	29700	29700	0
228	20231012	155600	5143234800	29700	29700	29700	29700	0
229	20231012	155500	5143234800	29700	29700	29700	29700	0
230	20231012	155400	5143234800	29700	29700	29700	29700	0
231	20231012	155300	5143234800	29700	29700	29700	29700	0
232	20231012	155200	5143234800	29700	29700	29700	29700	0
233	20231012	155100	5143234800	29700	29700	29700	29700	0
234	20231012	155000	5143234800	29700	29700	29700	29700	0
235	20231012	154900	5143234800	29700	29700	29700	29700	0
236	20231012	154800	5143234800	29700	29700	29700	29700	0
237	20231012	154700	5143234800	29700	29700	29700	29700	0
238	20231012	154600	5143234800	29700	29700	29700	29700	0
239	20231012	154500	5143234800	29700	29700	29700	29700	0
240	20231012	154400	5143234800	29700	29700	29700	29700	0
241	20231012	154300	5143234800	29700	29700	29700	29700	0
242	20231012	154200	5143234800	29700	29700	29700	29700	1090
243	20231012	154100	5143234800	29700	29700	29700	29700	0
244	20231012	154000	5143234800	29700	29700	29700	29700	0
245	20231012	153900	5143234800	29700	29700	29700	29700	0
246	20231012	153800	5143234800	29700	29700	29700	29700	0
247	20231012	153700	5143234800	29700	29700	29700	29700	0
248	20231012	153600	5143234800	29700	29700	29700	29700	0
249	20231012	153500	5143234800	29700	29700	29700	29700	0
250	20231012	153400	5143234800	29700	29700	29700	29700	0
251	20231012	153300	5143234800	29700	29700	29700	29700	0
252	20231012	153200	5143234800	29700	29700	29700	29700	0
253	20231012	153100	5143234800	29700	29700	29700	29700	0
254	20231012	153000	5143234800	29700	29700	29700	29700	1090
255	20231012	152900	5110861800	29800	29800	29800	29800	0
256	20231012	152800	5110861800	29800	29800	29800	29800	0
257	20231012	152700	5110861800	29800	29800	29800	29800	0
258	20231012	152600	5110861800	29800	29800	29800	29800	0
259	20231012	152500	5110861800	29800	29800	29800	29800	0
260	20231012	152400	5110861800	29800	29800	29800	29800	0
261	20231012	152300	5110861800	29800	29800	29800	29800	0
262	20231012	152200	5110861800	29800	29800	29800	29800	0
263	20231012	152100	5110861800	29800	29800	29800	29800	0
264	20231012	152000	5110861800	29800	29800	29800	29800	0
265	20231012	151900	5110861800	29800	29700	29800	29700	156
266	20231012	151800	5106224050	29700	29800	29800	29700	1391
267	20231012	151700	5064794200	29800	29700	29800	29700	1859
268	20231012	151600	5009442150	29700	29700	29700	29650	4560
269	20231012	151500	4874059900	29650	29700	29700	29650	772
270	20231012	151400	4851144200	29650	29700	29700	29600	996
271	20231012	151300	4821570900	29650	29700	29700	29650	1305
272	20231012	151200	4782846350	29750	29700	29750	29700	891
273	20231012	151100	4756354050	29700	29700	29700	29650	665
274	20231012	151000	4736603600	29700	29600	29700	29550	763
275	20231012	150900	4713971650	29700	29700	29750	29600	1805
276	20231012	150800	4660410000	29700	29750	29750	29700	1570
277	20231012	150700	4613730650	29600	29700	29750	29600	2180
278	20231012	150600	4548998400	29700	29650	29750	29650	1107
279	20231012	150500	4516118250	29750	29650	29750	29600	1910
280	20231012	150400	4459485100	29650	29550	29700	29550	1972
281	20231012	150300	4401026150	29550	29600	29600	29550	286
282	20231012	150200	4392560850	29600	29550	29650	29550	803
283	20231012	150100	4368784100	29600	29600	29650	29500	820
284	20231012	150000	4344517750	29600	29600	29650	29550	2272
285	20231012	145900	4277238150	29550	29550	29550	29500	1342
286	20231012	145800	4237589000	29500	29350	29500	29300	1151
287	20231012	145700	4203668400	29400	29400	29500	29400	1227
288	20231012	145600	4167513250	29400	29400	29450	29250	511
289	20231012	145500	4152472950	29450	29250	29450	29200	1212
290	20231012	145400	4116881500	29250	29400	29400	29200	1545
291	20231012	145300	4071461550	29400	29350	29400	29200	233
292	20231012	145200	4064623200	29400	29400	29400	29150	1918
293	20231012	145100	4008305450	29300	29300	29400	29300	710
294	20231012	145000	3987458400	29300	29350	29350	29300	1003
295	20231012	144900	3958047400	29300	29300	29350	29300	418
296	20231012	144800	3945799850	29300	29300	29300	29300	10
297	20231012	144700	3945506850	29350	29400	29400	29300	521
298	20231012	144600	3930220450	29400	29300	29400	29300	334
299	20231012	144500	3920412000	29300	29450	29450	29300	569
300	20231012	144400	3903675500	29450	29450	29450	29400	102
301	20231012	144300	3900671650	29450	29350	29450	29350	470
302	20231012	144200	3886856650	29400	29350	29400	29350	129
303	20231012	144100	3883070450	29400	29350	29400	29300	558
304	20231012	144000	3866691950	29400	29350	29400	29350	830
305	20231012	143900	3842312650	29400	29350	29400	29350	152
306	20231012	143800	3837851350	29400	29400	29400	29400	396
307	20231012	143700	3826208950	29350	29350	29400	29350	251
308	20231012	143600	3818837000	29350	29400	29400	29350	55
309	20231012	143500	3817221300	29350	29300	29350	29300	64
310	20231012	143400	3815343350	29350	29350	29350	29350	457
311	20231012	143300	3801930400	29350	29350	29400	29350	715
312	20231012	143200	3780911050	29350	29300	29350	29300	1380
313	20231012	143100	3740411250	29250	29300	29350	29200	154
314	20231012	143000	3735907950	29300	29350	29350	29300	810
315	20231012	142900	3712135050	29350	29350	29350	29350	0
316	20231012	142800	3712135050	29350	29300	29350	29300	92
317	20231012	142700	3709438150	29300	29300	29300	29300	61
318	20231012	142600	3707650850	29400	29350	29400	29350	442
319	20231012	142500	3694678100	29300	29300	29300	29300	116
320	20231012	142400	3691279300	29300	29350	29350	29300	292
321	20231012	142300	3682713800	29350	29250	29350	29250	581
322	20231012	142200	3665685750	29200	29250	29250	29200	406
323	20231012	142100	3653811550	29250	29250	29300	29250	55
324	20231012	142000	3652202750	29150	29150	29150	29150	0
325	20231012	141900	3652202750	29150	29250	29250	29150	112
326	20231012	141800	3648932500	29250	29350	29350	29250	765
327	20231012	141700	3626499100	29350	29350	29350	29350	50
328	20231012	141600	3625031600	29350	29300	29350	29250	239
329	20231012	141500	3618028850	29350	29300	29350	29300	133
330	20231012	141400	3614131750	29350	29300	29350	29300	138
331	20231012	141300	3610088300	29300	29300	29300	29250	255
332	20231012	141200	3602620150	29300	29350	29350	29300	6
333	20231012	141100	3602444300	29300	29300	29350	29300	433
334	20231012	141000	3589735850	29300	29350	29350	29300	657
335	20231012	140900	3570470900	29350	29400	29400	29350	593
336	20231012	140800	3553045850	29350	29400	29400	29350	21
337	20231012	140700	3552429450	29300	29400	29400	29300	170
338	20231012	140600	3547442700	29350	29350	29400	29350	322
339	20231012	140500	3537991850	29350	29400	29400	29350	126
340	20231012	140400	3534293700	29350	29350	29400	29350	640
341	20231012	140300	3515488950	29400	29350	29400	29350	114
342	20231012	140200	3512142900	29350	29400	29400	29350	220
343	20231012	140100	3505675000	29450	29400	29450	29400	586
344	20231012	140000	3488425250	29400	29400	29450	29400	44
345	20231012	135900	3487131600	29450	29400	29450	29400	96
346	20231012	135800	3484309100	29350	29400	29400	29350	630
347	20231012	135700	3465787200	29400	29400	29400	29400	11
348	20231012	135600	3465463800	29400	29400	29400	29350	939
349	20231012	135500	3437857250	29400	29350	29400	29350	20
350	20231012	135400	3437270200	29350	29350	29350	29300	92
351	20231012	135300	3434570150	29350	29350	29350	29350	481
352	20231012	135200	3420452800	29350	29250	29350	29250	77
353	20231012	135100	3418197500	29250	29300	29300	29250	49
354	20231012	135000	3416762850	29300	29300	29300	29300	279
355	20231012	134900	3408588150	29300	29150	29300	29150	1101
356	20231012	134800	3376357100	29150	29200	29250	29150	178
357	20231012	134700	3371160650	29250	29150	29250	29150	438
358	20231012	134600	3358349350	29250	29150	29250	29150	25
359	20231012	134500	3357618950	29150	29200	29200	29150	78
360	20231012	134400	3355341750	29250	29200	29250	29200	878
361	20231012	134300	3329704100	29200	29050	29200	29050	145
362	20231012	134200	3325479950	29050	29050	29200	28950	1774
363	20231012	134100	3273923050	29000	29100	29100	28950	3005
364	20231012	134000	3186799850	29200	29200	29200	29200	0
365	20231012	133900	3186799850	29200	29100	29250	29000	1564
366	20231012	133800	3141327500	29250	29250	29250	29100	73
367	20231012	133700	3139201650	29300	29100	29300	29100	114
368	20231012	133600	3135883850	29100	29200	29300	29100	18
369	20231012	133500	3135359250	29250	29300	29300	29250	21
370	20231012	133400	3134744000	29300	29100	29300	29100	10
371	20231012	133300	3134452200	29100	29200	29350	29100	229
372	20231012	133200	3127747600	29200	29250	29300	29200	957
373	20231012	133100	3099726300	29250	29200	29250	29100	29
374	20231012	133000	3098880500	29200	29250	29250	29200	29
375	20231012	132900	3098033050	29250	29200	29250	29100	113
376	20231012	132800	3094736350	29100	29100	29100	29100	0
377	20231012	132700	3094736350	29100	29100	29100	29100	47
378	20231012	132600	3093368650	29150	29150	29150	29150	29
379	20231012	132500	3092523300	29250	29100	29250	29100	6
380	20231012	132400	3092348450	29100	29200	29200	29100	147
381	20231012	132300	3088057150	29200	29250	29250	29200	214
382	20231012	132200	3081808200	29200	29200	29250	29200	49
383	20231012	132100	3080377250	29200	29250	29250	29200	42
384	20231012	132000	3079150650	29250	29250	29250	29250	55
385	20231012	131900	3077541900	29250	29100	29250	29100	7
386	20231012	131800	3077338050	29100	29200	29200	29100	177
387	20231012	131700	3072173700	29200	29200	29200	29200	10
388	20231012	131600	3071881700	29200	29200	29200	29100	47
389	20231012	131500	3070511400	29100	29250	29250	29100	42
390	20231012	131400	3069286350	29200	29200	29200	29200	244
391	20231012	131300	3062161550	29150	29100	29150	29100	164
392	20231012	131200	3057387250	29100	29100	29100	29100	13
393	20231012	131100	3057008950	29150	29150	29150	29150	4
394	20231012	131000	3056892350	29150	29050	29150	29050	58
395	20231012	130900	3055207050	29050	29100	29100	29050	38
396	20231012	130800	3054101750	29150	29100	29150	29100	67
397	20231012	130700	3052149550	29150	29200	29200	29100	69
398	20231012	130600	3050139150	29150	29200	29200	29150	15
399	20231012	130500	3049701750	29150	29150	29150	29150	4
400	20231012	130400	3049585150	29150	29200	29200	29150	17
401	20231012	130300	3049089500	29150	29150	29200	29150	224
402	20231012	130200	3042559850	29200	29150	29200	29150	2
403	20231012	130100	3042501500	29150	29150	29150	29150	27
404	20231012	130000	3041714450	29200	29200	29250	29150	134
405	20231012	125900	3037802200	29250	29250	29250	29250	70
406	20231012	125800	3035754700	29250	29150	29250	29150	48
407	20231012	125700	3034352200	29150	29200	29250	29150	718
408	20231012	125600	3013383300	29200	29150	29200	29150	502
409	20231012	125500	2998724950	29200	29200	29200	29200	31
410	20231012	125400	2997819750	29150	29200	29200	29150	42
411	20231012	125300	2996595300	29200	29200	29200	29200	2
412	20231012	125200	2996536900	29200	29150	29200	29150	41
413	20231012	125100	2995341550	29150	29150	29200	29150	530
414	20231012	125000	2979879450	29150	29100	29150	29100	8
415	20231012	124900	2979646350	29100	29100	29100	29100	103
416	20231012	124800	2976649050	29000	29000	29000	29000	40
417	20231012	124700	2975489050	29000	29000	29000	29000	38
418	20231012	124600	2974387050	29000	29000	29000	29000	0
419	20231012	124500	2974387050	29000	29050	29050	29000	44
420	20231012	124400	2973110800	29050	29050	29050	29050	85
421	20231012	124300	2970641550	29050	29000	29100	29000	119
422	20231012	124200	2967185800	29000	29000	29000	29000	78
423	20231012	124100	2964923800	29000	29000	29000	29000	3
424	20231012	124000	2964836800	29000	29000	29000	29000	3
425	20231012	123900	2964749800	29000	29100	29150	29000	176
426	20231012	123800	2959626700	29150	29100	29150	29100	357
427	20231012	123700	2949234050	29000	29000	29000	29000	7
428	20231012	123600	2949031050	29000	29000	29100	29000	84
429	20231012	123500	2946590050	29100	29100	29100	29100	150
430	20231012	123400	2942225050	29000	29000	29000	29000	0
431	20231012	123300	2942225050	29000	29050	29100	29000	212
432	20231012	123200	2936064700	29000	29000	29000	29000	1
433	20231012	123100	2936035700	29000	29000	29000	29000	20
434	20231012	123000	2935455700	29000	29000	29050	29000	69
435	20231012	122900	2933454650	29050	29000	29050	29000	7
436	20231012	122800	2933251400	29050	29050	29050	29050	78
437	20231012	122700	2930985500	29050	29050	29100	29050	110
438	20231012	122600	2927789650	29050	29000	29050	29000	291
439	20231012	122500	2919344350	29000	29000	29000	29000	1
440	20231012	122400	2919315350	29000	29000	29000	29000	89
441	20231012	122300	2916734350	29000	29000	29000	29000	30
442	20231012	122200	2915864350	29000	29100	29100	29000	30
443	20231012	122100	2914994100	29000	29050	29100	29000	669
444	20231012	122000	2895574550	29050	29050	29050	29050	14
445	20231012	121900	2895167850	29050	29050	29050	29050	28
446	20231012	121800	2894354450	29050	29050	29050	29050	31
447	20231012	121700	2893453900	29100	29050	29100	29050	3
448	20231012	121600	2893366650	29050	29050	29050	29050	0
449	20231012	121500	2893366650	29050	29050	29050	29050	77
450	20231012	121400	2891129800	29100	29100	29100	29100	0
451	20231012	121300	2891129800	29100	29050	29100	29000	277
452	20231012	121200	2883084200	29000	29000	29000	29000	182
453	20231012	121100	2877806200	29000	29000	29000	29000	1
454	20231012	121000	2877777200	29000	29000	29000	29000	366
455	20231012	120900	2867163200	29000	29050	29100	29000	99
456	20231012	120800	2864289150	29100	29050	29100	29050	192
457	20231012	120700	2858710550	29050	29000	29050	29000	34
458	20231012	120600	2857724300	29000	29000	29000	29000	12
459	20231012	120500	2857376300	29000	29000	29000	29000	34
460	20231012	120400	2856390300	29000	29000	29000	29000	28
461	20231012	120300	2855578300	29050	29050	29050	29000	122
462	20231012	120200	2852034800	29050	29000	29050	29000	67
463	20231012	120100	2850089550	29000	29000	29000	29000	131
464	20231012	120000	2846290550	29000	29050	29050	29000	25
465	20231012	115900	2845564900	29050	29050	29050	29000	152
466	20231012	115800	2841152900	29200	29000	29200	29000	20
467	20231012	115700	2840571900	29000	29000	29200	29000	89
468	20231012	115600	2837990600	29200	29100	29200	29000	812
469	20231012	115500	2814293300	29100	28950	29150	28950	159
470	20231012	115400	2809669800	28950	29050	29050	28950	24
471	20231012	115300	2808974400	28950	28950	29050	28950	109
472	20231012	115200	2805808350	29000	28950	29000	28950	295
473	20231012	115100	2797256600	28950	29000	29000	28950	57
474	20231012	115000	2795604750	28950	28900	28950	28900	1154
475	20231012	114900	2762200600	28900	28850	28900	28850	1654
476	20231012	114800	2714413800	28800	28800	28800	28800	41
477	20231012	114700	2713233000	28850	28850	28850	28850	91
478	20231012	114600	2710607650	28850	28750	28850	28750	45
479	20231012	114500	2709312400	28850	28800	28850	28750	124
480	20231012	114400	2705736700	28800	28750	28800	28750	31
481	20231012	114300	2704843950	28750	28850	28850	28750	68
482	20231012	114200	2702887450	28750	28750	28850	28750	329
483	20231012	114100	2693407650	28800	28800	28800	28750	112
484	20231012	114000	2690182150	28750	28750	28750	28750	32
485	20231012	113900	2689262150	28750	28800	28800	28750	52
486	20231012	113800	2687766600	28750	28750	28750	28750	560
487	20231012	113700	2671666600	28800	28750	28800	28750	34
488	20231012	113600	2670688200	28750	28900	28900	28750	603
489	20231012	113500	2653318550	28900	28850	28900	28800	6
490	20231012	113400	2653145500	28850	28800	28900	28800	138
491	20231012	113300	2649168450	28800	28850	28850	28800	431
492	20231012	113200	2636737800	28850	28800	28850	28800	193
493	20231012	113100	2631179050	28800	28800	28800	28800	100
494	20231012	113000	2628299050	28800	28850	28850	28800	317
495	20231012	112900	2619159200	28850	28800	28850	28800	106
496	20231012	112800	2616102600	28850	28800	28850	28800	51
497	20231012	112700	2614632150	28800	28800	28800	28800	329
498	20231012	112600	2605156950	28800	28850	28850	28800	57
499	20231012	112500	2603512600	28800	28800	28850	28800	80
500	20231012	112400	2601208450	28800	28850	28850	28800	61
501	20231012	112300	2599451450	28850	28800	28850	28800	24
502	20231012	112200	2598760050	28800	28800	28850	28800	71
503	20231012	112100	2596714450	28800	28850	28850	28800	109
504	20231012	112000	2593571250	28850	28850	28850	28850	15
505	20231012	111900	2593138500	28850	28800	28850	28800	52
506	20231012	111800	2591640650	28800	28850	28850	28800	55
507	20231012	111700	2590056150	28850	28850	28850	28800	16
508	20231012	111600	2589594650	28850	28850	28850	28850	17
509	20231012	111500	2589104200	28800	28800	28800	28800	108
510	20231012	111400	2585993800	28800	28800	28850	28800	15
511	20231012	111300	2585561700	28800	28800	28800	28800	23
512	20231012	111200	2584899300	28800	28850	28850	28800	131
513	20231012	111100	2581123000	28850	28800	28850	28800	134
514	20231012	111000	2577263250	28800	28800	28850	28750	1124
515	20231012	110900	2544892650	28800	28850	28850	28750	62
516	20231012	110800	2543108400	28800	28850	28850	28800	493
517	20231012	110700	2528909950	28850	28800	28850	28800	98
518	20231012	110600	2526087000	28800	28800	28800	28750	320
519	20231012	110500	2516871100	28800	28800	28800	28750	131
520	20231012	110400	2513098400	28800	28800	28800	28800	456
521	20231012	110300	2499965600	28800	28800	28850	28800	50
522	20231012	110200	2498525150	28800	28900	28900	28800	729
523	20231012	110100	2477507750	28800	28800	28900	28800	384
524	20231012	110000	2466443350	28800	28800	28850	28750	311
525	20231012	105900	2457486750	28750	29050	29050	28750	6055
526	20231012	105800	2282666850	28950	29050	29050	28900	344
527	20231012	105700	2272711600	28950	29000	29050	28950	1983
528	20231012	105600	2215224050	28950	28950	28950	28950	247
529	20231012	105500	2208073400	28950	28950	28950	28950	76
530	20231012	105400	2205873200	28950	29000	29000	28950	1447
531	20231012	105300	2163972150	29000	29000	29050	29000	1436
532	20231012	105200	2122327950	29000	29050	29150	29000	127
533	20231012	105100	2118639250	29050	29100	29150	29000	2184
534	20231012	105000	2055169250	29100	29250	29250	29100	124
535	20231012	104900	2051560700	29150	29150	29150	29150	288
536	20231012	104800	2043165500	29150	29150	29150	29150	217
537	20231012	104700	2036839950	29150	29200	29200	29150	92
538	20231012	104600	2034157150	29150	29200	29200	29150	285
539	20231012	104500	2025848950	29150	29250	29250	29150	49
540	20231012	104400	2024420100	29250	29250	29250	29250	0
541	20231012	104300	2024420100	29250	29150	29250	29150	128
542	20231012	104200	2020677700	29150	29150	29150	29150	65
543	20231012	104100	2018782950	29200	29200	29200	29200	13
544	20231012	104000	2018403350	29250	29250	29250	29150	85
545	20231012	103900	2015921500	29150	29200	29250	29150	260
546	20231012	103800	2008330200	29200	29150	29200	29150	69
547	20231012	103700	2006318750	29250	29250	29250	29250	9
548	20231012	103600	2006055500	29150	29200	29200	29150	96
549	20231012	103500	2003254400	29250	29200	29250	29200	2
550	20231012	103400	2003195950	29250	29200	29250	29200	97
551	20231012	103300	2000363300	29200	29150	29200	29150	179
552	20231012	103200	1995139700	29200	29200	29200	29200	79
553	20231012	103100	1992832900	29200	29200	29200	29200	2
554	20231012	103000	1992774500	29250	29250	29250	29150	439
555	20231012	102900	1979956500	29200	29200	29200	29200	2
556	20231012	102800	1979898100	29250	29150	29250	29150	169
557	20231012	102700	1974963250	29150	29100	29200	29100	237
558	20231012	102600	1968058800	29100	29150	29150	29100	231
559	20231012	102500	1961328200	29100	29150	29200	29100	291
560	20231012	102400	1952845100	29150	29200	29200	29150	1082
561	20231012	102300	1921304300	29200	29300	29300	29200	216
562	20231012	102200	1914996900	29200	29200	29300	29200	85
563	20231012	102100	1912514800	29200	29350	29350	29200	89
564	20231012	102000	1909915850	29200	29200	29200	29200	151
565	20231012	101900	1905506650	29200	29200	29350	29200	157
566	20231012	101800	1900921200	29200	29300	29300	29200	66
567	20231012	101700	1898992000	29200	29300	29300	29200	101
568	20231012	101600	1896042400	29200	29200	29200	29200	40
569	20231012	101500	1894874400	29350	29300	29350	29200	251
570	20231012	101400	1887544050	29200	29350	29350	29200	95
571	20231012	101300	1884769300	29200	29250	29350	29200	127
572	20231012	101200	1881059050	29200	29400	29400	29200	65
573	20231012	101100	1879159600	29300	29150	29400	29150	54
574	20231012	101000	1877577850	29200	29300	29300	29200	1005
575	20231012	100900	1848214500	29250	29300	29300	29250	867
576	20231012	100800	1822853150	29300	29300	29300	29250	82
577	20231012	100700	1820451650	29250	29250	29250	29250	489
578	20231012	100600	1806148400	29300	29350	29350	29300	357
579	20231012	100500	1795688250	29400	29350	29400	29350	79
580	20231012	100400	1793368600	29350	29350	29400	29350	838
581	20231012	100300	1768773200	29350	29400	29400	29350	36
582	20231012	100200	1767715350	29450	29450	29450	29350	356
583	20231012	100100	1757266550	29400	29450	29450	29400	419
584	20231012	100000	1744932550	29450	29450	29450	29450	226
585	20231012	095900	1738276850	29450	29450	29450	29450	42
586	20231012	095800	1737039950	29400	29400	29400	29400	81
587	20231012	095700	1734658550	29350	29350	29350	29350	36
588	20231012	095600	1733601950	29350	29350	29350	29350	139
589	20231012	095500	1729522300	29400	29550	29550	29400	221
590	20231012	095400	1723020400	29550	29400	29550	29350	456
591	20231012	095300	1709613000	29500	29400	29500	29400	1100
592	20231012	095200	1677178400	29350	29350	29350	29350	0
593	20231012	095100	1677178400	29350	29300	29350	29300	14
594	20231012	095000	1676767700	29400	29350	29400	29350	760
595	20231012	094900	1654423800	29350	29350	29350	29350	13
596	20231012	094800	1654042250	29250	29300	29400	29250	155
597	20231012	094700	1649491250	29350	29300	29350	29300	207
598	20231012	094600	1643426100	29300	29250	29300	29150	838
599	20231012	094500	1618923300	29250	29400	29400	29250	291
600	20231012	094400	1610391750	29350	29400	29400	29350	531
601	20231012	094300	1594806800	29400	29450	29450	29400	686
602	20231012	094200	1574636300	29450	29500	29500	29400	19
603	20231012	094100	1574076650	29450	29450	29450	29400	824
604	20231012	094000	1549812350	29500	29600	29600	29500	31
605	20231012	093900	1548897750	29500	29550	29550	29450	1091
606	20231012	093800	1516710150	29500	29500	29650	29500	179
607	20231012	093700	1511429300	29650	29500	29650	29500	752
608	20231012	093600	1489219200	29550	29550	29650	29550	1288
609	20231012	093500	1451116800	29550	29550	29550	29500	177
610	20231012	093400	1445891450	29550	29600	29650	29550	70
611	20231012	093300	1443822200	29600	29650	29650	29550	28
612	20231012	093200	1442992950	29650	29600	29650	29500	194
613	20231012	093100	1437256100	29650	29750	29750	29650	1204
614	20231012	093000	1401487150	29700	29600	29750	29500	11331
615	20231012	092900	1065206450	29600	29500	29600	29450	2208
616	20231012	092800	999998250	29500	29450	29500	29400	352
617	20231012	092700	989628750	29450	29500	29500	29450	500
618	20231012	092600	974899350	29500	29450	29500	29450	723
619	20231012	092500	953602700	29450	29350	29550	29300	4381
620	20231012	092400	824496300	29400	29350	29400	29350	524
621	20231012	092300	809112600	29300	29250	29300	29250	210
622	20231012	092200	802963200	29250	29300	29300	29200	851
623	20231012	092100	778090350	29300	29300	29350	29300	1367
624	20231012	092000	738032950	29350	29350	29350	29350	148
625	20231012	091900	733689150	29350	29350	29350	29300	873
626	20231012	091800	708086450	29350	29350	29350	29300	117
627	20231012	091700	704653000	29300	29350	29350	29300	209
628	20231012	091600	698523500	29300	29350	29350	29300	457
629	20231012	091500	685111650	29350	29350	29350	29300	267
630	20231012	091400	677287450	29350	29250	29450	29250	228
631	20231012	091300	670608750	29450	29350	29500	29150	2303
632	20231012	091200	603081950	29500	29450	29500	29300	571
633	20231012	091100	586275650	29450	29450	29450	29300	1943
634	20231012	091000	529208750	29450	29450	29450	29400	636
635	20231012	090900	510505500	29450	29400	29500	29400	341
636	20231012	090800	500474200	29400	29500	29500	29400	92
637	20231012	090700	497767350	29500	29350	29500	29350	4053
638	20231012	090600	378423500	29300	29350	29350	29250	778
639	20231012	090500	355624000	29400	29450	29450	29350	567
640	20231012	090400	338952900	29450	29400	29500	29400	1529
641	20231012	090300	293934550	29400	29400	29500	29300	2761
642	20231012	090200	212697550	29400	29300	29400	29200	3294
643	20231012	090100	116127300	29300	29250	29350	29150	1105
644	20231012	090000	83769250	29250	29400	29400	29200	2853