KissMeData/097520/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	195100	1177121800	24400	24400	24400	24400	877
3	20231010	195000	1177121800	24400	24400	24400	24400	0
4	20231010	194900	1177121800	24400	24400	24400	24400	0
5	20231010	194800	1177121800	24400	24400	24400	24400	0
6	20231010	194700	1177121800	24400	24400	24400	24400	0
7	20231010	194600	1177121800	24400	24400	24400	24400	0
8	20231010	194500	1177121800	24400	24400	24400	24400	0
9	20231010	194400	1177121800	24400	24400	24400	24400	0
10	20231010	194300	1177121800	24400	24400	24400	24400	0
11	20231010	194200	1177121800	24400	24400	24400	24400	0
12	20231010	194100	1177121800	24400	24400	24400	24400	0
13	20231010	194000	1177121800	24400	24400	24400	24400	0
14	20231010	193900	1177121800	24400	24400	24400	24400	0
15	20231010	193800	1177121800	24400	24400	24400	24400	0
16	20231010	193700	1177121800	24400	24400	24400	24400	0
17	20231010	193600	1177121800	24400	24400	24400	24400	0
18	20231010	193500	1177121800	24400	24400	24400	24400	0
19	20231010	193400	1177121800	24400	24400	24400	24400	0
20	20231010	193300	1177121800	24400	24400	24400	24400	0
21	20231010	193200	1177121800	24400	24400	24400	24400	0
22	20231010	193100	1177121800	24400	24400	24400	24400	0
23	20231010	193000	1177121800	24400	24400	24400	24400	0
24	20231010	192900	1177121800	24400	24400	24400	24400	0
25	20231010	192800	1177121800	24400	24400	24400	24400	0
26	20231010	192700	1177121800	24400	24400	24400	24400	0
27	20231010	192600	1177121800	24400	24400	24400	24400	0
28	20231010	192500	1177121800	24400	24400	24400	24400	0
29	20231010	192400	1177121800	24400	24400	24400	24400	0
30	20231010	192300	1177121800	24400	24400	24400	24400	0
31	20231010	192200	1177121800	24400	24400	24400	24400	0
32	20231010	192100	1177121800	24400	24400	24400	24400	877
33	20231010	192000	1177121800	24400	24400	24400	24400	0
34	20231010	191900	1177121800	24400	24400	24400	24400	0
35	20231010	191800	1177121800	24400	24400	24400	24400	0
36	20231010	191700	1177121800	24400	24400	24400	24400	0
37	20231010	191600	1177121800	24400	24400	24400	24400	0
38	20231010	191500	1177121800	24400	24400	24400	24400	0
39	20231010	191400	1177121800	24400	24400	24400	24400	0
40	20231010	191300	1177121800	24400	24400	24400	24400	0
41	20231010	191200	1177121800	24400	24400	24400	24400	0
42	20231010	191100	1177121800	24400	24400	24400	24400	0
43	20231010	191000	1177121800	24400	24400	24400	24400	0
44	20231010	190900	1177121800	24400	24400	24400	24400	0
45	20231010	190800	1177121800	24400	24400	24400	24400	0
46	20231010	190700	1177121800	24400	24400	24400	24400	0
47	20231010	190600	1177121800	24400	24400	24400	24400	0
48	20231010	190500	1177121800	24400	24400	24400	24400	0
49	20231010	190400	1177121800	24400	24400	24400	24400	0
50	20231010	190300	1177121800	24400	24400	24400	24400	0
51	20231010	190200	1177121800	24400	24400	24400	24400	0
52	20231010	190100	1177121800	24400	24400	24400	24400	0
53	20231010	190000	1177121800	24400	24400	24400	24400	0
54	20231010	185900	1177121800	24400	24400	24400	24400	0
55	20231010	185800	1177121800	24400	24400	24400	24400	0
56	20231010	185700	1177121800	24400	24400	24400	24400	0
57	20231010	185600	1177121800	24400	24400	24400	24400	0
58	20231010	185500	1177121800	24400	24400	24400	24400	0
59	20231010	185400	1177121800	24400	24400	24400	24400	0
60	20231010	185300	1177121800	24400	24400	24400	24400	0
61	20231010	185200	1177121800	24400	24400	24400	24400	0
62	20231010	185100	1177121800	24400	24400	24400	24400	877
63	20231010	185000	1177121800	24400	24400	24400	24400	0
64	20231010	184900	1177121800	24400	24400	24400	24400	0
65	20231010	184800	1177121800	24400	24400	24400	24400	0
66	20231010	184700	1177121800	24400	24400	24400	24400	0
67	20231010	184600	1177121800	24400	24400	24400	24400	0
68	20231010	184500	1177121800	24400	24400	24400	24400	0
69	20231010	184400	1177121800	24400	24400	24400	24400	0
70	20231010	184300	1177121800	24400	24400	24400	24400	0
71	20231010	184200	1177121800	24400	24400	24400	24400	0
72	20231010	184100	1177121800	24400	24400	24400	24400	0
73	20231010	184000	1177121800	24400	24400	24400	24400	0
74	20231010	183900	1177121800	24400	24400	24400	24400	0
75	20231010	183800	1177121800	24400	24400	24400	24400	0
76	20231010	183700	1177121800	24400	24400	24400	24400	0
77	20231010	183600	1177121800	24400	24400	24400	24400	0
78	20231010	183500	1177121800	24400	24400	24400	24400	0
79	20231010	183400	1177121800	24400	24400	24400	24400	0
80	20231010	183300	1177121800	24400	24400	24400	24400	0
81	20231010	183200	1177121800	24400	24400	24400	24400	0
82	20231010	183100	1177121800	24400	24400	24400	24400	0
83	20231010	183000	1177121800	24400	24400	24400	24400	0
84	20231010	182900	1177121800	24400	24400	24400	24400	0
85	20231010	182800	1177121800	24400	24400	24400	24400	0
86	20231010	182700	1177121800	24400	24400	24400	24400	0
87	20231010	182600	1177121800	24400	24400	24400	24400	0
88	20231010	182500	1177121800	24400	24400	24400	24400	0
89	20231010	182400	1177121800	24400	24400	24400	24400	0
90	20231010	182300	1177121800	24400	24400	24400	24400	0
91	20231010	182200	1177121800	24400	24400	24400	24400	0
92	20231010	182100	1177121800	24400	24400	24400	24400	877
93	20231010	182000	1177121800	24400	24400	24400	24400	0
94	20231010	181900	1177121800	24400	24400	24400	24400	0
95	20231010	181800	1177121800	24400	24400	24400	24400	0
96	20231010	181700	1177121800	24400	24400	24400	24400	0
97	20231010	181600	1177121800	24400	24400	24400	24400	0
98	20231010	181500	1177121800	24400	24400	24400	24400	0
99	20231010	181400	1177121800	24400	24400	24400	24400	0
100	20231010	181300	1177121800	24400	24400	24400	24400	0
101	20231010	181200	1177121800	24400	24400	24400	24400	0
102	20231010	181100	1177121800	24400	24400	24400	24400	0
103	20231010	181000	1177121800	24400	24400	24400	24400	0
104	20231010	180900	1177121800	24400	24400	24400	24400	0
105	20231010	180800	1177121800	24400	24400	24400	24400	0
106	20231010	180700	1177121800	24400	24400	24400	24400	0
107	20231010	180600	1177121800	24400	24400	24400	24400	0
108	20231010	180500	1177121800	24400	24400	24400	24400	0
109	20231010	180400	1177121800	24400	24400	24400	24400	0
110	20231010	180300	1177121800	24400	24400	24400	24400	0
111	20231010	180200	1177121800	24400	24400	24400	24400	0
112	20231010	180100	1177121800	24400	24400	24400	24400	0
113	20231010	180000	1177121800	24400	24400	24400	24400	0
114	20231010	175900	1177121800	24400	24400	24400	24400	0
115	20231010	175800	1177121800	24400	24400	24400	24400	0
116	20231010	175700	1177121800	24400	24400	24400	24400	0
117	20231010	175600	1177121800	24400	24400	24400	24400	0
118	20231010	175500	1177121800	24400	24400	24400	24400	0
119	20231010	175400	1177121800	24400	24400	24400	24400	0
120	20231010	175300	1177121800	24400	24400	24400	24400	0
121	20231010	175200	1177121800	24400	24400	24400	24400	0
122	20231010	175100	1177121800	24400	24400	24400	24400	877
123	20231010	175000	1177121800	24400	24400	24400	24400	0
124	20231010	174900	1177121800	24400	24400	24400	24400	0
125	20231010	174800	1177121800	24400	24400	24400	24400	0
126	20231010	174700	1177121800	24400	24400	24400	24400	0
127	20231010	174600	1177121800	24400	24400	24400	24400	0
128	20231010	174500	1177121800	24400	24400	24400	24400	0
129	20231010	174400	1177121800	24400	24400	24400	24400	0
130	20231010	174300	1177121800	24400	24400	24400	24400	0
131	20231010	174200	1177121800	24400	24400	24400	24400	0
132	20231010	174100	1177121800	24400	24400	24400	24400	0
133	20231010	174000	1177121800	24400	24400	24400	24400	0
134	20231010	173900	1177121800	24400	24400	24400	24400	0
135	20231010	173800	1177121800	24400	24400	24400	24400	0
136	20231010	173700	1177121800	24400	24400	24400	24400	0
137	20231010	173600	1177121800	24400	24400	24400	24400	0
138	20231010	173500	1177121800	24400	24400	24400	24400	0
139	20231010	173400	1177121800	24400	24400	24400	24400	0
140	20231010	173300	1177121800	24400	24400	24400	24400	0
141	20231010	173200	1177121800	24400	24400	24400	24400	0
142	20231010	173100	1177121800	24400	24400	24400	24400	0
143	20231010	173000	1177121800	24400	24400	24400	24400	0
144	20231010	172900	1177121800	24400	24400	24400	24400	0
145	20231010	172800	1177121800	24400	24400	24400	24400	0
146	20231010	172700	1177121800	24400	24400	24400	24400	0
147	20231010	172600	1177121800	24400	24400	24400	24400	0
148	20231010	172500	1177121800	24400	24400	24400	24400	0
149	20231010	172400	1177121800	24400	24400	24400	24400	0
150	20231010	172300	1177121800	24400	24400	24400	24400	0
151	20231010	172200	1177121800	24400	24400	24400	24400	0
152	20231010	172100	1177121800	24400	24400	24400	24400	877
153	20231010	172000	1177121800	24400	24400	24400	24400	0
154	20231010	171900	1177121800	24400	24400	24400	24400	0
155	20231010	171800	1177121800	24400	24400	24400	24400	0
156	20231010	171700	1177121800	24400	24400	24400	24400	0
157	20231010	171600	1177121800	24400	24400	24400	24400	0
158	20231010	171500	1177121800	24400	24400	24400	24400	0
159	20231010	171400	1177121800	24400	24400	24400	24400	0
160	20231010	171300	1177121800	24400	24400	24400	24400	0
161	20231010	171200	1177121800	24400	24400	24400	24400	0
162	20231010	171100	1177121800	24400	24400	24400	24400	0
163	20231010	171000	1177121800	24400	24400	24400	24400	0
164	20231010	170900	1177121800	24400	24400	24400	24400	0
165	20231010	170800	1177121800	24400	24400	24400	24400	0
166	20231010	170700	1177121800	24400	24400	24400	24400	0
167	20231010	170600	1177121800	24400	24400	24400	24400	0
168	20231010	170500	1177121800	24400	24400	24400	24400	0
169	20231010	170400	1177121800	24400	24400	24400	24400	0
170	20231010	170300	1177121800	24400	24400	24400	24400	0
171	20231010	170200	1177121800	24400	24400	24400	24400	0
172	20231010	170100	1177121800	24400	24400	24400	24400	0
173	20231010	170000	1177121800	24400	24400	24400	24400	0
174	20231010	165900	1177121800	24400	24400	24400	24400	0
175	20231010	165800	1177121800	24400	24400	24400	24400	0
176	20231010	165700	1177121800	24400	24400	24400	24400	0
177	20231010	165600	1177121800	24400	24400	24400	24400	0
178	20231010	165500	1177121800	24400	24400	24400	24400	0
179	20231010	165400	1177121800	24400	24400	24400	24400	0
180	20231010	165300	1177121800	24400	24400	24400	24400	0
181	20231010	165200	1177121800	24400	24400	24400	24400	0
182	20231010	165100	1177121800	24400	24400	24400	24400	877
183	20231010	165000	1177121800	24400	24400	24400	24400	0
184	20231010	164900	1177121800	24400	24400	24400	24400	0
185	20231010	164800	1177121800	24400	24400	24400	24400	0
186	20231010	164700	1177121800	24400	24400	24400	24400	0
187	20231010	164600	1177121800	24400	24400	24400	24400	0
188	20231010	164500	1177121800	24400	24400	24400	24400	0
189	20231010	164400	1177121800	24400	24400	24400	24400	0
190	20231010	164300	1177121800	24400	24400	24400	24400	0
191	20231010	164200	1177121800	24400	24400	24400	24400	0
192	20231010	164100	1177121800	24400	24400	24400	24400	0
193	20231010	164000	1177121800	24400	24400	24400	24400	0
194	20231010	163900	1177121800	24400	24400	24400	24400	0
195	20231010	163800	1177121800	24400	24400	24400	24400	0
196	20231010	163700	1177121800	24400	24400	24400	24400	0
197	20231010	163600	1177121800	24400	24400	24400	24400	0
198	20231010	163500	1177121800	24400	24400	24400	24400	0
199	20231010	163400	1177121800	24400	24400	24400	24400	0
200	20231010	163300	1177121800	24400	24400	24400	24400	0
201	20231010	163200	1177121800	24400	24400	24400	24400	0
202	20231010	163100	1177121800	24400	24400	24400	24400	0
203	20231010	163000	1177121800	24400	24400	24400	24400	0
204	20231010	162900	1177121800	24400	24400	24400	24400	0
205	20231010	162800	1177121800	24400	24400	24400	24400	0
206	20231010	162700	1177121800	24400	24400	24400	24400	0
207	20231010	162600	1177121800	24400	24400	24400	24400	0
208	20231010	162500	1177121800	24400	24400	24400	24400	0
209	20231010	162400	1177121800	24400	24400	24400	24400	0
210	20231010	162300	1177121800	24400	24400	24400	24400	0
211	20231010	162200	1177121800	24400	24400	24400	24400	0
212	20231010	162100	1177121800	24400	24400	24400	24400	877
213	20231010	162000	1177121800	24400	24400	24400	24400	0
214	20231010	161900	1177121800	24400	24400	24400	24400	0
215	20231010	161800	1177121800	24400	24400	24400	24400	0
216	20231010	161700	1177121800	24400	24400	24400	24400	0
217	20231010	161600	1177121800	24400	24400	24400	24400	0
218	20231010	161500	1177121800	24400	24400	24400	24400	0
219	20231010	161400	1177121800	24400	24400	24400	24400	0
220	20231010	161300	1177121800	24400	24400	24400	24400	0
221	20231010	161200	1177121800	24400	24400	24400	24400	0
222	20231010	161100	1177121800	24400	24400	24400	24400	0
223	20231010	161000	1177121800	24400	24400	24400	24400	0
224	20231010	160900	1177121800	24400	24400	24400	24400	0
225	20231010	160800	1177121800	24400	24400	24400	24400	0
226	20231010	160700	1177121800	24400	24400	24400	24400	0
227	20231010	160600	1177121800	24400	24400	24400	24400	0
228	20231010	160500	1177121800	24400	24400	24400	24400	0
229	20231010	160400	1177121800	24400	24400	24400	24400	0
230	20231010	160300	1177121800	24400	24400	24400	24400	0
231	20231010	160200	1177121800	24400	24400	24400	24400	0
232	20231010	160100	1177121800	24400	24400	24400	24400	0
233	20231010	160000	1177121800	24400	24400	24400	24400	0
234	20231010	155900	1177121800	24400	24400	24400	24400	0
235	20231010	155800	1177121800	24400	24400	24400	24400	0
236	20231010	155700	1177121800	24400	24400	24400	24400	0
237	20231010	155600	1177121800	24400	24400	24400	24400	0
238	20231010	155500	1177121800	24400	24400	24400	24400	0
239	20231010	155400	1177121800	24400	24400	24400	24400	0
240	20231010	155300	1177121800	24400	24400	24400	24400	0
241	20231010	155200	1177121800	24400	24400	24400	24400	0
242	20231010	155100	1177121800	24400	24400	24400	24400	877
243	20231010	155000	1177121800	24400	24400	24400	24400	0
244	20231010	154900	1177121800	24400	24400	24400	24400	0
245	20231010	154800	1177121800	24400	24400	24400	24400	0
246	20231010	154700	1177121800	24400	24400	24400	24400	0
247	20231010	154600	1177121800	24400	24400	24400	24400	0
248	20231010	154500	1177121800	24400	24400	24400	24400	0
249	20231010	154400	1177121800	24400	24400	24400	24400	0
250	20231010	154300	1177121800	24400	24400	24400	24400	0
251	20231010	154200	1177121800	24400	24400	24400	24400	0
252	20231010	154100	1177121800	24400	24400	24400	24400	0
253	20231010	154000	1177121800	24400	24400	24400	24400	0
254	20231010	153900	1177121800	24400	24400	24400	24400	0
255	20231010	153800	1177121800	24400	24400	24400	24400	0
256	20231010	153700	1177121800	24400	24400	24400	24400	0
257	20231010	153600	1177121800	24400	24400	24400	24400	0
258	20231010	153500	1177121800	24400	24400	24400	24400	0
259	20231010	153400	1177121800	24400	24400	24400	24400	0
260	20231010	153300	1177121800	24400	24400	24400	24400	0
261	20231010	153200	1177121800	24400	24400	24400	24400	0
262	20231010	153100	1177121800	24400	24400	24400	24400	0
263	20231010	153000	1177121800	24400	24400	24400	24400	877
264	20231010	152900	1155723000	24350	24350	24350	24350	0
265	20231010	152800	1155723000	24350	24350	24350	24350	0
266	20231010	152700	1155723000	24350	24350	24350	24350	0
267	20231010	152600	1155723000	24350	24350	24350	24350	0
268	20231010	152500	1155723000	24350	24350	24350	24350	0
269	20231010	152400	1155723000	24350	24350	24350	24350	0
270	20231010	152300	1155723000	24350	24350	24350	24350	0
271	20231010	152200	1155723000	24350	24350	24350	24350	0
272	20231010	152100	1155723000	24350	24350	24350	24350	0
273	20231010	152000	1155723000	24350	24350	24350	24350	0
274	20231010	151900	1155723000	24350	24350	24350	24300	359
275	20231010	151800	1146996750	24350	24400	24400	24350	366
276	20231010	151700	1138083450	24400	24400	24400	24400	62
277	20231010	151600	1136570650	24400	24400	24450	24350	382
278	20231010	151500	1127259750	24400	24450	24450	24400	165
279	20231010	151400	1123232500	24450	24400	24450	24400	397
280	20231010	151300	1113545100	24350	24350	24400	24350	251
281	20231010	151200	1107433200	24350	24350	24350	24350	0
282	20231010	151100	1107433200	24350	24350	24350	24300	754
283	20231010	151000	1089093650	24350	24350	24350	24350	3
284	20231010	150900	1089020600	24300	24300	24300	24300	14
285	20231010	150800	1088680400	24350	24350	24350	24350	25
286	20231010	150700	1088071650	24400	24400	24400	24400	2
287	20231010	150600	1088022850	24400	24450	24450	24400	194
288	20231010	150500	1083289200	24450	24450	24450	24450	136
289	20231010	150400	1079964000	24450	24450	24450	24450	50
290	20231010	150300	1078741500	24400	24400	24400	24400	0
291	20231010	150200	1078741500	24400	24350	24400	24350	365
292	20231010	150100	1069847750	24400	24400	24400	24400	2
293	20231010	150000	1069798950	24400	24250	24400	24200	165
294	20231010	145900	1065790200	24350	24300	24350	24250	123
295	20231010	145800	1062807200	24250	24350	24350	24250	180
296	20231010	145700	1058435900	24250	24350	24350	24250	169
297	20231010	145600	1054330800	24350	24300	24350	24250	270
298	20231010	145500	1047771150	24300	24300	24300	24300	89
299	20231010	145400	1045608450	24300	24350	24350	24300	98
300	20231010	145300	1043226250	24350	24400	24400	24300	95
301	20231010	145200	1040917600	24300	24350	24400	24300	323
302	20231010	145100	1033057750	24350	24400	24400	24350	606
303	20231010	145000	1018285000	24450	24450	24450	24400	146
304	20231010	144900	1014719900	24450	24450	24450	24450	21
305	20231010	144800	1014206450	24450	24500	24500	24450	344
306	20231010	144700	1005795400	24450	24500	24500	24450	16
307	20231010	144600	1005403450	24500	24500	24500	24450	239
308	20231010	144500	999559600	24500	24500	24500	24500	145
309	20231010	144400	996007100	24450	24500	24500	24450	2
310	20231010	144300	995958150	24500	24500	24500	24450	234
311	20231010	144200	990230300	24500	24500	24500	24500	53
312	20231010	144100	988931800	24500	24500	24550	24450	779
313	20231010	144000	969846300	24450	24550	24550	24450	333
314	20231010	143900	961694400	24500	24500	24500	24500	93
315	20231010	143800	959415900	24450	24500	24500	24450	150
316	20231010	143700	955740950	24550	24550	24550	24550	77
317	20231010	143600	953850600	24550	24500	24550	24500	534
318	20231010	143500	940755800	24450	24450	24500	24400	722
319	20231010	143400	923102850	24450	24450	24450	24450	142
320	20231010	143300	919630950	24450	24400	24450	24400	294
321	20231010	143200	912451000	24400	24400	24400	24400	22
322	20231010	143100	911914200	24400	24400	24400	24350	208
323	20231010	143000	906839050	24400	24450	24450	24400	234
324	20231010	142900	901129350	24450	24450	24450	24400	186
325	20231010	142800	896588400	24450	24450	24450	24400	410
326	20231010	142700	886582550	24450	24500	24500	24450	570
327	20231010	142600	872645800	24500	24500	24550	24500	13
328	20231010	142500	872327250	24500	24500	24500	24500	119
329	20231010	142400	869411750	24500	24600	24600	24450	2784
330	20231010	142300	801134500	24600	24600	24700	24600	307
331	20231010	142200	793582200	24600	24700	24700	24600	1129
332	20231010	142100	765795100	24700	24700	24750	24700	336
333	20231010	142000	757495650	24700	24750	24750	24700	213
334	20231010	141900	752232100	24800	24750	24800	24750	94
335	20231010	141800	749905550	24750	24800	24800	24750	511
336	20231010	141700	737258200	24750	24750	24800	24750	89
337	20231010	141600	735055400	24750	24800	24800	24750	521
338	20231010	141500	722135100	24800	24800	24800	24800	183
339	20231010	141400	717596700	24800	24850	24850	24800	296
340	20231010	141300	710246350	24850	24850	24850	24850	95
341	20231010	141200	707885600	24900	24900	24900	24900	51
342	20231010	141100	706615700	24850	24850	24850	24850	10
343	20231010	141000	706367200	24850	24850	24850	24850	32
344	20231010	140900	705572000	24900	24900	24900	24900	1
345	20231010	140800	705547100	24850	24850	24850	24850	81
346	20231010	140700	703534250	24900	24900	24950	24900	237
347	20231010	140600	697631950	24900	24900	24900	24900	69
348	20231010	140500	695913850	24900	24900	24900	24900	35
349	20231010	140400	695042350	24900	24950	24950	24900	6
350	20231010	140300	694892700	24950	24900	24950	24900	7
351	20231010	140200	694718150	24900	24900	24900	24900	0
352	20231010	140100	694718150	24900	24950	24950	24900	2
353	20231010	140000	694668300	24950	24950	24950	24950	0
354	20231010	135900	694668300	24950	24950	24950	24950	0
355	20231010	135800	694668300	24950	24950	24950	24950	161
356	20231010	135700	690651350	24950	24950	24950	24950	2
357	20231010	135600	690601450	25000	25000	25000	25000	4
358	20231010	135500	690501450	25000	24950	25000	24950	14
359	20231010	135400	690151500	24900	24900	24900	24900	50
360	20231010	135300	688906500	24950	24950	24950	24950	1
361	20231010	135200	688881550	24900	24950	24950	24900	85
362	20231010	135100	686760850	24950	24950	24950	24950	0
363	20231010	135000	686760850	24950	24950	24950	24950	38
364	20231010	134900	685812750	24900	24900	24900	24900	1
365	20231010	134800	685787850	24900	24900	24900	24900	10
366	20231010	134700	685538850	24950	24900	24950	24900	58
367	20231010	134600	684092600	24850	24850	24850	24850	1
368	20231010	134500	684067750	24900	24900	24900	24900	0
369	20231010	134400	684067750	24900	24900	24900	24900	3
370	20231010	134300	683993050	24900	24900	24900	24850	12
371	20231010	134200	683694300	24900	24850	24900	24850	37
372	20231010	134100	682773900	24850	24850	24850	24850	2
373	20231010	134000	682724200	24800	24800	24800	24800	6
374	20231010	133900	682575400	24900	24900	24900	24800	508
375	20231010	133800	669958850	24900	24900	24900	24900	10
376	20231010	133700	669709850	24850	24850	24850	24850	1
377	20231010	133600	669685000	24850	24850	24850	24850	56
378	20231010	133500	668293400	24900	24900	24900	24900	2
379	20231010	133400	668243600	24900	24900	24900	24900	49
380	20231010	133300	667023500	24900	24900	24900	24900	1
381	20231010	133200	666998600	24900	24900	24900	24900	44
382	20231010	133100	665903000	24850	24850	24850	24850	1
383	20231010	133000	665878150	24900	24900	24900	24900	70
384	20231010	132900	664135150	24900	24900	24900	24900	1
385	20231010	132800	664110250	24850	24850	24850	24850	1
386	20231010	132700	664085400	24850	24850	24850	24850	103
387	20231010	132600	661525850	24850	24850	24850	24850	82
388	20231010	132500	659488150	24850	24850	24850	24850	31
389	20231010	132400	658717800	24900	24900	24900	24900	0
390	20231010	132300	658717800	24900	24900	24900	24900	85
391	20231010	132200	656601300	24950	24950	24950	24950	2
392	20231010	132100	656551400	24950	24950	24950	24950	0
393	20231010	132000	656551400	24950	24950	24950	24950	32
394	20231010	131900	655753000	24950	24950	24950	24950	1
395	20231010	131800	655728050	25000	25000	25000	25000	2
396	20231010	131700	655678050	25000	25000	25000	25000	2
397	20231010	131600	655628050	25000	25000	25000	24950	70
398	20231010	131500	653878150	25000	25000	25000	25000	1
399	20231010	131400	653853150	25000	24950	25000	24950	1006
400	20231010	131300	628703450	25000	25000	25050	25000	688
401	20231010	131200	611503400	25000	25000	25000	25000	51
402	20231010	131100	610228400	25000	25000	25000	25000	8
403	20231010	131000	610028400	25000	25000	25000	25000	0
404	20231010	130900	610028400	25000	25000	25050	25000	41
405	20231010	130800	609001900	25000	25050	25050	25000	11
406	20231010	130700	608726400	25050	25050	25050	25050	1
407	20231010	130600	608701350	25000	25000	25000	25000	26
408	20231010	130500	608051350	25000	25000	25000	25000	1242
409	20231010	130400	577001350	24850	25100	25100	24850	1023
410	20231010	130300	551429600	24850	24850	24850	24850	1
411	20231010	130200	551404750	25000	24850	25000	24850	1000
412	20231010	130100	526449700	24850	24850	24850	24850	64
413	20231010	130000	524859300	24850	24850	24850	24850	1
414	20231010	125900	524834450	24850	24850	24850	24850	0
415	20231010	125800	524834450	24850	24850	24850	24850	10
416	20231010	125700	524585950	24850	24850	24850	24850	83
417	20231010	125600	522523400	24850	24850	24850	24800	12
418	20231010	125500	522225250	24850	24800	24850	24800	13
419	20231010	125400	521902800	24800	24850	24850	24800	57
420	20231010	125300	520486900	24800	24850	24850	24800	300
421	20231010	125200	513038150	24850	24950	24950	24850	409
422	20231010	125100	502861400	24950	25000	25000	24950	79
423	20231010	125000	500890000	25000	24950	25000	24950	4
424	20231010	124900	500790100	24950	24950	25000	24950	414
425	20231010	124800	490460750	24950	25050	25050	24950	311
426	20231010	124700	482686100	25000	25000	25000	25000	3
427	20231010	124600	482611100	25050	25050	25050	25050	4
428	20231010	124500	482510900	25000	25000	25000	25000	29
429	20231010	124400	481785900	25050	25050	25050	25050	6
430	20231010	124300	481635600	25000	25000	25000	25000	0
431	20231010	124200	481635600	25000	25050	25050	25000	202
432	20231010	124100	476585550	25050	25050	25050	25050	0
433	20231010	124000	476585550	25050	25050	25050	25050	83
434	20231010	123900	474506400	25150	25050	25150	25050	7
435	20231010	123800	474330850	25050	25050	25050	25050	0
436	20231010	123700	474330850	25050	25050	25050	25050	0
437	20231010	123600	474330850	25050	25100	25100	25050	1512
438	20231010	123500	436415050	25100	25100	25100	25100	0
439	20231010	123400	436415050	25100	25100	25100	25100	0
440	20231010	123300	436415050	25100	25100	25100	25100	1
441	20231010	123200	436389950	25150	25150	25150	25150	12
442	20231010	123100	436088150	25200	25200	25200	25200	7
443	20231010	123000	435911750	25100	25100	25150	25100	22
444	20231010	122900	435359400	25150	25150	25150	25150	0
445	20231010	122800	435359400	25150	25150	25150	25150	86
446	20231010	122700	433196500	25150	25100	25150	25100	3
447	20231010	122600	433121100	25100	25100	25100	25100	50
448	20231010	122500	431866100	25100	25100	25100	25100	0
449	20231010	122400	431866100	25100	25100	25100	25100	1
450	20231010	122300	431841000	25150	25150	25150	25150	0
451	20231010	122200	431841000	25150	25100	25150	25100	5
452	20231010	122100	431715450	25100	25100	25100	25100	307
453	20231010	122000	424009750	25100	25200	25200	25100	14
454	20231010	121900	423658050	25200	25200	25200	25200	5
455	20231010	121800	423532050	25100	25150	25150	25100	533
456	20231010	121700	410151500	25150	25150	25150	25150	1
457	20231010	121600	410126350	25200	25200	25200	25200	0
458	20231010	121500	410126350	25200	25200	25200	25200	0
459	20231010	121400	410126350	25200	25200	25200	25200	0
460	20231010	121300	410126350	25200	25200	25200	25200	2
461	20231010	121200	410075950	25200	25200	25200	25200	67
462	20231010	121100	408387550	25150	25150	25150	25150	3
463	20231010	121000	408312100	25150	25150	25150	25150	0
464	20231010	120900	408312100	25150	25250	25300	25150	28
465	20231010	120800	407606900	25200	25200	25200	25200	7
466	20231010	120700	407430500	25200	25200	25200	25200	1
467	20231010	120600	407405300	25150	25150	25150	25150	8
468	20231010	120500	407204100	25150	25150	25150	25150	21
469	20231010	120400	406675950	25100	25100	25100	25100	0
470	20231010	120300	406675950	25100	25100	25100	25100	0
471	20231010	120200	406675950	25100	25100	25100	25100	1
472	20231010	120100	406650850	25250	25250	25250	25250	1
473	20231010	120000	406625600	25300	25200	25300	25100	1415
474	20231010	115900	371025400	25200	25200	25200	25200	1
475	20231010	115800	371000200	25250	25250	25250	25250	0
476	20231010	115700	371000200	25250	25250	25250	25250	40
477	20231010	115600	369990200	25250	25200	25250	25200	86
478	20231010	115500	367818750	25200	25200	25200	25200	1
479	20231010	115400	367793550	25200	25200	25200	25200	0
480	20231010	115300	367793550	25200	25200	25200	25200	1
481	20231010	115200	367768350	25200	25200	25200	25200	2
482	20231010	115100	367717950	25200	25200	25200	25200	0
483	20231010	115000	367717950	25200	25200	25200	25200	1
484	20231010	114900	367692750	25200	25200	25200	25200	0
485	20231010	114800	367692750	25200	25200	25200	25200	0
486	20231010	114700	367692750	25200	25200	25200	25200	1
487	20231010	114600	367667550	25300	25300	25300	25300	0
488	20231010	114500	367667550	25300	25200	25300	25200	343
489	20231010	114400	359009150	25150	25200	25200	25150	2
490	20231010	114300	358958800	25150	25150	25150	25150	0
491	20231010	114200	358958800	25150	25150	25150	25150	28
492	20231010	114100	358254600	25200	25200	25200	25200	0
493	20231010	114000	358254600	25200	25200	25200	25200	1
494	20231010	113900	358229400	25150	25150	25150	25150	0
495	20231010	113800	358229400	25150	25150	25150	25150	1
496	20231010	113700	358204250	25200	25200	25200	25200	15
497	20231010	113600	357826250	25200	25200	25200	25200	108
498	20231010	113500	355104650	25200	25200	25200	25200	2
499	20231010	113400	355054250	25250	25250	25250	25250	2
500	20231010	113300	355003750	25150	25150	25150	25150	0
501	20231010	113200	355003750	25150	25200	25200	25150	16
502	20231010	113100	354600600	25200	25200	25200	25200	0
503	20231010	113000	354600600	25200	25200	25200	25200	0
504	20231010	112900	354600600	25200	25200	25200	25200	504
505	20231010	112800	341899800	25250	25250	25250	25250	5
506	20231010	112700	341773550	25250	25250	25250	25250	5
507	20231010	112600	341647300	25250	25200	25250	25200	2
508	20231010	112500	341596850	25250	25250	25250	25250	0
509	20231010	112400	341596850	25250	25250	25250	25250	18
510	20231010	112300	341142350	25300	25250	25300	25250	3
511	20231010	112200	341066550	25250	25250	25250	25250	0
512	20231010	112100	341066550	25250	25250	25250	25250	20
513	20231010	112000	340561550	25250	25250	25250	25250	1
514	20231010	111900	340536300	25250	25250	25250	25250	11
515	20231010	111800	340258550	25300	25300	25300	25300	1
516	20231010	111700	340233250	25250	25250	25250	25250	2
517	20231010	111600	340182750	25250	25250	25250	25250	0
518	20231010	111500	340182750	25250	25250	25250	25250	28
519	20231010	111400	339475750	25250	25250	25250	25250	0
520	20231010	111300	339475750	25250	25300	25300	25250	12
521	20231010	111200	339172700	25300	25300	25300	25300	6
522	20231010	111100	339020900	25300	25250	25300	25250	12
523	20231010	111000	338717400	25250	25250	25250	25250	1
524	20231010	110900	338692150	25250	25250	25250	25250	0
525	20231010	110800	338692150	25250	25250	25250	25250	7
526	20231010	110700	338515400	25250	25250	25250	25250	0
527	20231010	110600	338515400	25250	25250	25250	25250	2
528	20231010	110500	338464900	25200	25200	25200	25200	0
529	20231010	110400	338464900	25200	25200	25200	25200	1
530	20231010	110300	338439700	25250	25250	25250	25250	0
531	20231010	110200	338439700	25250	25250	25250	25250	37
532	20231010	110100	337505450	25200	25200	25200	25200	1
533	20231010	110000	337480250	25200	25200	25200	25200	4
534	20231010	105900	337379450	25200	25200	25200	25200	354
535	20231010	105800	328458650	25200	25200	25200	25200	201
536	20231010	105700	323393450	25200	25200	25200	25200	300
537	20231010	105600	315833450	25250	25250	25250	25250	0
538	20231010	105500	315833450	25250	25250	25250	25250	32
539	20231010	105400	315025450	25250	25250	25250	25250	0
540	20231010	105300	315025450	25250	25250	25250	25250	0
541	20231010	105200	315025450	25250	25250	25250	25250	2
542	20231010	105100	314974950	25250	25250	25250	25250	2
543	20231010	105000	314924450	25250	25250	25250	25250	0
544	20231010	104900	314924450	25250	25250	25250	25250	1
545	20231010	104800	314899200	25250	25250	25250	25250	1
546	20231010	104700	314873950	25300	25300	25300	25300	18
547	20231010	104600	314418550	25300	25300	25300	25300	2
548	20231010	104500	314367950	25300	25300	25300	25300	188
549	20231010	104400	309611550	25250	25250	25250	25250	0
550	20231010	104300	309611550	25250	25250	25250	25250	1
551	20231010	104200	309586300	25250	25250	25250	25250	1
552	20231010	104100	309561050	25250	25250	25250	25250	3
553	20231010	104000	309485300	25250	25200	25250	25200	3
554	20231010	103900	309409600	25200	25200	25200	25200	0
555	20231010	103800	309409600	25200	25200	25200	25200	0
556	20231010	103700	309409600	25200	25250	25250	25200	32
557	20231010	103600	308602550	25250	25300	25300	25250	2
558	20231010	103500	308552000	25300	25300	25300	25300	11
559	20231010	103400	308273700	25300	25300	25300	25300	0
560	20231010	103300	308273700	25300	25300	25300	25300	0
561	20231010	103200	308273700	25300	25300	25300	25300	1
562	20231010	103100	308248400	25300	25300	25300	25300	207
563	20231010	103000	303011300	25250	25200	25250	25200	285
564	20231010	102900	295815200	25150	25150	25150	25150	0
565	20231010	102800	295815200	25150	25150	25200	25150	401
566	20231010	102700	285713800	25150	25150	25150	25150	1
567	20231010	102600	285688650	25150	25200	25200	25150	11
568	20231010	102500	285411950	25200	25200	25200	25200	0
569	20231010	102400	285411950	25200	25200	25200	25200	25
570	20231010	102300	284781950	25200	25200	25200	25200	89
571	20231010	102200	282539150	25200	25200	25200	25200	41
572	20231010	102100	281505950	25250	25200	25250	25200	7
573	20231010	102000	281329450	25200	25200	25200	25200	8
574	20231010	101900	281127850	25200	25200	25200	25200	8
575	20231010	101800	280926250	25250	25200	25250	25200	11
576	20231010	101700	280648550	25250	25200	25250	25200	6
577	20231010	101600	280497300	25200	25200	25200	25200	6
578	20231010	101500	280346100	25200	25200	25200	25200	30
579	20231010	101400	279590100	25250	25250	25250	25250	20
580	20231010	101300	279085100	25250	25200	25250	25200	24
581	20231010	101200	278480200	25200	25200	25200	25200	1
582	20231010	101100	278455000	25200	25200	25200	25200	21
583	20231010	101000	277925800	25200	25200	25200	25200	5
584	20231010	100900	277799800	25200	25250	25250	25200	3
585	20231010	100800	277724100	25300	25200	25300	25200	280
586	20231010	100700	270667900	25250	25250	25250	25250	10
587	20231010	100600	270415400	25250	25250	25250	25250	50
588	20231010	100500	269152900	25300	25300	25300	25300	0
589	20231010	100400	269152900	25300	25300	25300	25250	19
590	20231010	100300	268672450	25250	25300	25300	25250	5
591	20231010	100200	268546000	25250	25200	25250	25200	39
592	20231010	100100	267563150	25200	25200	25200	25200	12
593	20231010	100000	267260750	25200	25200	25200	25200	7
594	20231010	095900	267084350	25300	25250	25300	25250	144
595	20231010	095800	263441450	25150	25150	25150	25150	0
596	20231010	095700	263441450	25150	25300	25300	25150	7
597	20231010	095600	263264650	25300	25200	25300	25200	761
598	20231010	095500	244071350	25200	25200	25200	25200	0
599	20231010	095400	244071350	25200	25250	25250	25200	730
600	20231010	095300	225674250	25300	25300	25300	25300	20
601	20231010	095200	225168250	25350	25350	25350	25250	202
602	20231010	095100	220067550	25200	25200	25200	25200	200
603	20231010	095000	215027550	25200	25300	25300	25200	800
604	20231010	094900	194867350	25300	25300	25300	25300	78
605	20231010	094800	192893950	25200	25250	25250	25200	500
606	20231010	094700	180292450	25300	25300	25300	25300	16
607	20231010	094600	179887650	25300	25300	25300	25300	74
608	20231010	094500	178015450	25350	25350	25350	25350	0
609	20231010	094400	178015450	25350	25350	25350	25350	5
610	20231010	094300	177888700	25350	25350	25350	25350	4
611	20231010	094200	177787300	25350	25350	25350	25350	0
612	20231010	094100	177787300	25350	25350	25350	25350	0
613	20231010	094000	177787300	25350	25350	25350	25350	215
614	20231010	093900	172337050	25350	25350	25350	25350	2
615	20231010	093800	172286350	25350	25350	25350	25350	50
616	20231010	093700	171018850	25350	25350	25350	25200	905
617	20231010	093600	148153700	25350	25350	25350	25350	53
618	20231010	093500	146810150	25350	25400	25400	25300	211
619	20231010	093400	141459200	25400	25350	25400	25350	463
620	20231010	093300	129722100	25350	25300	25350	25300	6
621	20231010	093200	129570150	25300	25250	25300	25250	3
622	20231010	093100	129494300	25250	25250	25250	25250	0
623	20231010	093000	129494300	25250	25250	25250	25250	0
624	20231010	092900	129494300	25250	25250	25250	25250	50
625	20231010	092800	128231800	25250	25350	25350	25250	320
626	20231010	092700	120145950	25350	25350	25350	25350	0
627	20231010	092600	120145950	25350	25350	25350	25350	0
628	20231010	092500	120145950	25350	25350	25350	25350	26
629	20231010	092400	119486850	25400	25400	25400	25400	0
630	20231010	092300	119486850	25400	25400	25400	25400	1
631	20231010	092200	119461450	25400	25300	25400	25300	6
632	20231010	092100	119309450	25350	25350	25350	25350	60
633	20231010	092000	117788450	25350	25350	25350	25350	0
634	20231010	091900	117788450	25350	25350	25350	25300	118
635	20231010	091800	114797250	25350	25300	25350	25300	400
636	20231010	091700	104659800	25300	25300	25300	25300	724
637	20231010	091600	86342600	25300	25300	25300	25300	9
638	20231010	091500	86114900	25300	25300	25300	25300	9
639	20231010	091400	85887200	25300	25300	25300	25300	30
640	20231010	091300	85128200	25300	25300	25300	25300	0
641	20231010	091200	85128200	25300	25300	25300	25300	0
642	20231010	091100	85128200	25300	25300	25300	25300	50
643	20231010	091000	83863200	25300	25150	25300	25150	12
644	20231010	090900	83559900	25100	25200	25200	25100	453
645	20231010	090800	72188300	25100	25100	25100	25100	40
646	20231010	090700	71184300	25100	25200	25200	25100	200
647	20231010	090600	66149350	25200	25400	25400	25200	596
648	20231010	090500	51115550	25450	25450	25500	25450	187
649	20231010	090400	46355800	25500	25350	25500	25350	99
650	20231010	090300	43843100	25350	25300	25350	25300	164
651	20231010	090200	39686350	25300	25250	25350	25200	185
652	20231010	090100	35006350	25150	25100	25250	25100	607
653	20231010	090000	19742750	25150	25150	25150	25150	785