KissMeData/099320/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	195200	957506900	28700	28700	28700	28700	324
3	20231010	195100	957506900	28700	28700	28700	28700	0
4	20231010	195000	957506900	28700	28700	28700	28700	0
5	20231010	194900	957506900	28700	28700	28700	28700	0
6	20231010	194800	957506900	28700	28700	28700	28700	0
7	20231010	194700	957506900	28700	28700	28700	28700	0
8	20231010	194600	957506900	28700	28700	28700	28700	0
9	20231010	194500	957506900	28700	28700	28700	28700	0
10	20231010	194400	957506900	28700	28700	28700	28700	0
11	20231010	194300	957506900	28700	28700	28700	28700	0
12	20231010	194200	957506900	28700	28700	28700	28700	0
13	20231010	194100	957506900	28700	28700	28700	28700	0
14	20231010	194000	957506900	28700	28700	28700	28700	0
15	20231010	193900	957506900	28700	28700	28700	28700	0
16	20231010	193800	957506900	28700	28700	28700	28700	0
17	20231010	193700	957506900	28700	28700	28700	28700	0
18	20231010	193600	957506900	28700	28700	28700	28700	0
19	20231010	193500	957506900	28700	28700	28700	28700	0
20	20231010	193400	957506900	28700	28700	28700	28700	0
21	20231010	193300	957506900	28700	28700	28700	28700	0
22	20231010	193200	957506900	28700	28700	28700	28700	0
23	20231010	193100	957506900	28700	28700	28700	28700	0
24	20231010	193000	957506900	28700	28700	28700	28700	0
25	20231010	192900	957506900	28700	28700	28700	28700	0
26	20231010	192800	957506900	28700	28700	28700	28700	0
27	20231010	192700	957506900	28700	28700	28700	28700	0
28	20231010	192600	957506900	28700	28700	28700	28700	0
29	20231010	192500	957506900	28700	28700	28700	28700	0
30	20231010	192400	957506900	28700	28700	28700	28700	0
31	20231010	192300	957506900	28700	28700	28700	28700	0
32	20231010	192200	957506900	28700	28700	28700	28700	324
33	20231010	192100	957506900	28700	28700	28700	28700	0
34	20231010	192000	957506900	28700	28700	28700	28700	0
35	20231010	191900	957506900	28700	28700	28700	28700	0
36	20231010	191800	957506900	28700	28700	28700	28700	0
37	20231010	191700	957506900	28700	28700	28700	28700	0
38	20231010	191600	957506900	28700	28700	28700	28700	0
39	20231010	191500	957506900	28700	28700	28700	28700	0
40	20231010	191400	957506900	28700	28700	28700	28700	0
41	20231010	191300	957506900	28700	28700	28700	28700	0
42	20231010	191200	957506900	28700	28700	28700	28700	0
43	20231010	191100	957506900	28700	28700	28700	28700	0
44	20231010	191000	957506900	28700	28700	28700	28700	0
45	20231010	190900	957506900	28700	28700	28700	28700	0
46	20231010	190800	957506900	28700	28700	28700	28700	0
47	20231010	190700	957506900	28700	28700	28700	28700	0
48	20231010	190600	957506900	28700	28700	28700	28700	0
49	20231010	190500	957506900	28700	28700	28700	28700	0
50	20231010	190400	957506900	28700	28700	28700	28700	0
51	20231010	190300	957506900	28700	28700	28700	28700	0
52	20231010	190200	957506900	28700	28700	28700	28700	0
53	20231010	190100	957506900	28700	28700	28700	28700	0
54	20231010	190000	957506900	28700	28700	28700	28700	0
55	20231010	185900	957506900	28700	28700	28700	28700	0
56	20231010	185800	957506900	28700	28700	28700	28700	0
57	20231010	185700	957506900	28700	28700	28700	28700	0
58	20231010	185600	957506900	28700	28700	28700	28700	0
59	20231010	185500	957506900	28700	28700	28700	28700	0
60	20231010	185400	957506900	28700	28700	28700	28700	0
61	20231010	185300	957506900	28700	28700	28700	28700	0
62	20231010	185200	957506900	28700	28700	28700	28700	324
63	20231010	185100	957506900	28700	28700	28700	28700	0
64	20231010	185000	957506900	28700	28700	28700	28700	0
65	20231010	184900	957506900	28700	28700	28700	28700	0
66	20231010	184800	957506900	28700	28700	28700	28700	0
67	20231010	184700	957506900	28700	28700	28700	28700	0
68	20231010	184600	957506900	28700	28700	28700	28700	0
69	20231010	184500	957506900	28700	28700	28700	28700	0
70	20231010	184400	957506900	28700	28700	28700	28700	0
71	20231010	184300	957506900	28700	28700	28700	28700	0
72	20231010	184200	957506900	28700	28700	28700	28700	0
73	20231010	184100	957506900	28700	28700	28700	28700	0
74	20231010	184000	957506900	28700	28700	28700	28700	0
75	20231010	183900	957506900	28700	28700	28700	28700	0
76	20231010	183800	957506900	28700	28700	28700	28700	0
77	20231010	183700	957506900	28700	28700	28700	28700	0
78	20231010	183600	957506900	28700	28700	28700	28700	0
79	20231010	183500	957506900	28700	28700	28700	28700	0
80	20231010	183400	957506900	28700	28700	28700	28700	0
81	20231010	183300	957506900	28700	28700	28700	28700	0
82	20231010	183200	957506900	28700	28700	28700	28700	0
83	20231010	183100	957506900	28700	28700	28700	28700	0
84	20231010	183000	957506900	28700	28700	28700	28700	0
85	20231010	182900	957506900	28700	28700	28700	28700	0
86	20231010	182800	957506900	28700	28700	28700	28700	0
87	20231010	182700	957506900	28700	28700	28700	28700	0
88	20231010	182600	957506900	28700	28700	28700	28700	0
89	20231010	182500	957506900	28700	28700	28700	28700	0
90	20231010	182400	957506900	28700	28700	28700	28700	0
91	20231010	182300	957506900	28700	28700	28700	28700	0
92	20231010	182200	957506900	28700	28700	28700	28700	324
93	20231010	182100	957506900	28700	28700	28700	28700	0
94	20231010	182000	957506900	28700	28700	28700	28700	0
95	20231010	181900	957506900	28700	28700	28700	28700	0
96	20231010	181800	957506900	28700	28700	28700	28700	0
97	20231010	181700	957506900	28700	28700	28700	28700	0
98	20231010	181600	957506900	28700	28700	28700	28700	0
99	20231010	181500	957506900	28700	28700	28700	28700	0
100	20231010	181400	957506900	28700	28700	28700	28700	0
101	20231010	181300	957506900	28700	28700	28700	28700	0
102	20231010	181200	957506900	28700	28700	28700	28700	0
103	20231010	181100	957506900	28700	28700	28700	28700	0
104	20231010	181000	957506900	28700	28700	28700	28700	0
105	20231010	180900	957506900	28700	28700	28700	28700	0
106	20231010	180800	957506900	28700	28700	28700	28700	0
107	20231010	180700	957506900	28700	28700	28700	28700	0
108	20231010	180600	957506900	28700	28700	28700	28700	0
109	20231010	180500	957506900	28700	28700	28700	28700	0
110	20231010	180400	957506900	28700	28700	28700	28700	0
111	20231010	180300	957506900	28700	28700	28700	28700	0
112	20231010	180200	957506900	28700	28700	28700	28700	0
113	20231010	180100	957506900	28700	28700	28700	28700	0
114	20231010	180000	957506900	28700	28700	28700	28700	0
115	20231010	175900	957506900	28700	28700	28700	28700	0
116	20231010	175800	957506900	28700	28700	28700	28700	0
117	20231010	175700	957506900	28700	28700	28700	28700	0
118	20231010	175600	957506900	28700	28700	28700	28700	0
119	20231010	175500	957506900	28700	28700	28700	28700	0
120	20231010	175400	957506900	28700	28700	28700	28700	0
121	20231010	175300	957506900	28700	28700	28700	28700	0
122	20231010	175200	957506900	28700	28700	28700	28700	324
123	20231010	175100	957506900	28700	28700	28700	28700	0
124	20231010	175000	957506900	28700	28700	28700	28700	0
125	20231010	174900	957506900	28700	28700	28700	28700	0
126	20231010	174800	957506900	28700	28700	28700	28700	0
127	20231010	174700	957506900	28700	28700	28700	28700	0
128	20231010	174600	957506900	28700	28700	28700	28700	0
129	20231010	174500	957506900	28700	28700	28700	28700	0
130	20231010	174400	957506900	28700	28700	28700	28700	0
131	20231010	174300	957506900	28700	28700	28700	28700	0
132	20231010	174200	957506900	28700	28700	28700	28700	0
133	20231010	174100	957506900	28700	28700	28700	28700	0
134	20231010	174000	957506900	28700	28700	28700	28700	0
135	20231010	173900	957506900	28700	28700	28700	28700	0
136	20231010	173800	957506900	28700	28700	28700	28700	0
137	20231010	173700	957506900	28700	28700	28700	28700	0
138	20231010	173600	957506900	28700	28700	28700	28700	0
139	20231010	173500	957506900	28700	28700	28700	28700	0
140	20231010	173400	957506900	28700	28700	28700	28700	0
141	20231010	173300	957506900	28700	28700	28700	28700	0
142	20231010	173200	957506900	28700	28700	28700	28700	0
143	20231010	173100	957506900	28700	28700	28700	28700	0
144	20231010	173000	957506900	28700	28700	28700	28700	0
145	20231010	172900	957506900	28700	28700	28700	28700	0
146	20231010	172800	957506900	28700	28700	28700	28700	0
147	20231010	172700	957506900	28700	28700	28700	28700	0
148	20231010	172600	957506900	28700	28700	28700	28700	0
149	20231010	172500	957506900	28700	28700	28700	28700	0
150	20231010	172400	957506900	28700	28700	28700	28700	0
151	20231010	172300	957506900	28700	28700	28700	28700	0
152	20231010	172200	957506900	28700	28700	28700	28700	324
153	20231010	172100	957506900	28700	28700	28700	28700	0
154	20231010	172000	957506900	28700	28700	28700	28700	0
155	20231010	171900	957506900	28700	28700	28700	28700	0
156	20231010	171800	957506900	28700	28700	28700	28700	0
157	20231010	171700	957506900	28700	28700	28700	28700	0
158	20231010	171600	957506900	28700	28700	28700	28700	0
159	20231010	171500	957506900	28700	28700	28700	28700	0
160	20231010	171400	957506900	28700	28700	28700	28700	0
161	20231010	171300	957506900	28700	28700	28700	28700	0
162	20231010	171200	957506900	28700	28700	28700	28700	0
163	20231010	171100	957506900	28700	28700	28700	28700	0
164	20231010	171000	957506900	28700	28700	28700	28700	0
165	20231010	170900	957506900	28700	28700	28700	28700	0
166	20231010	170800	957506900	28700	28700	28700	28700	0
167	20231010	170700	957506900	28700	28700	28700	28700	0
168	20231010	170600	957506900	28700	28700	28700	28700	0
169	20231010	170500	957506900	28700	28700	28700	28700	0
170	20231010	170400	957506900	28700	28700	28700	28700	0
171	20231010	170300	957506900	28700	28700	28700	28700	0
172	20231010	170200	957506900	28700	28700	28700	28700	0
173	20231010	170100	957506900	28700	28700	28700	28700	0
174	20231010	170000	957506900	28700	28700	28700	28700	0
175	20231010	165900	957506900	28700	28700	28700	28700	0
176	20231010	165800	957506900	28700	28700	28700	28700	0
177	20231010	165700	957506900	28700	28700	28700	28700	0
178	20231010	165600	957506900	28700	28700	28700	28700	0
179	20231010	165500	957506900	28700	28700	28700	28700	0
180	20231010	165400	957506900	28700	28700	28700	28700	0
181	20231010	165300	957506900	28700	28700	28700	28700	0
182	20231010	165200	957506900	28700	28700	28700	28700	324
183	20231010	165100	957506900	28700	28700	28700	28700	0
184	20231010	165000	957506900	28700	28700	28700	28700	0
185	20231010	164900	957506900	28700	28700	28700	28700	0
186	20231010	164800	957506900	28700	28700	28700	28700	0
187	20231010	164700	957506900	28700	28700	28700	28700	0
188	20231010	164600	957506900	28700	28700	28700	28700	0
189	20231010	164500	957506900	28700	28700	28700	28700	0
190	20231010	164400	957506900	28700	28700	28700	28700	0
191	20231010	164300	957506900	28700	28700	28700	28700	0
192	20231010	164200	957506900	28700	28700	28700	28700	0
193	20231010	164100	957506900	28700	28700	28700	28700	0
194	20231010	164000	957506900	28700	28700	28700	28700	0
195	20231010	163900	957506900	28700	28700	28700	28700	0
196	20231010	163800	957506900	28700	28700	28700	28700	0
197	20231010	163700	957506900	28700	28700	28700	28700	0
198	20231010	163600	957506900	28700	28700	28700	28700	0
199	20231010	163500	957506900	28700	28700	28700	28700	0
200	20231010	163400	957506900	28700	28700	28700	28700	0
201	20231010	163300	957506900	28700	28700	28700	28700	0
202	20231010	163200	957506900	28700	28700	28700	28700	0
203	20231010	163100	957506900	28700	28700	28700	28700	0
204	20231010	163000	957506900	28700	28700	28700	28700	0
205	20231010	162900	957506900	28700	28700	28700	28700	0
206	20231010	162800	957506900	28700	28700	28700	28700	0
207	20231010	162700	957506900	28700	28700	28700	28700	0
208	20231010	162600	957506900	28700	28700	28700	28700	0
209	20231010	162500	957506900	28700	28700	28700	28700	0
210	20231010	162400	957506900	28700	28700	28700	28700	0
211	20231010	162300	957506900	28700	28700	28700	28700	0
212	20231010	162200	957506900	28700	28700	28700	28700	324
213	20231010	162100	957506900	28700	28700	28700	28700	0
214	20231010	162000	957506900	28700	28700	28700	28700	0
215	20231010	161900	957506900	28700	28700	28700	28700	0
216	20231010	161800	957506900	28700	28700	28700	28700	0
217	20231010	161700	957506900	28700	28700	28700	28700	0
218	20231010	161600	957506900	28700	28700	28700	28700	0
219	20231010	161500	957506900	28700	28700	28700	28700	0
220	20231010	161400	957506900	28700	28700	28700	28700	0
221	20231010	161300	957506900	28700	28700	28700	28700	0
222	20231010	161200	957506900	28700	28700	28700	28700	0
223	20231010	161100	957506900	28700	28700	28700	28700	0
224	20231010	161000	957506900	28700	28700	28700	28700	0
225	20231010	160900	957506900	28700	28700	28700	28700	0
226	20231010	160800	957506900	28700	28700	28700	28700	0
227	20231010	160700	957506900	28700	28700	28700	28700	0
228	20231010	160600	957506900	28700	28700	28700	28700	0
229	20231010	160500	957506900	28700	28700	28700	28700	0
230	20231010	160400	957506900	28700	28700	28700	28700	0
231	20231010	160300	957506900	28700	28700	28700	28700	0
232	20231010	160200	957506900	28700	28700	28700	28700	0
233	20231010	160100	957506900	28700	28700	28700	28700	0
234	20231010	160000	957506900	28700	28700	28700	28700	0
235	20231010	155900	957506900	28700	28700	28700	28700	0
236	20231010	155800	957506900	28700	28700	28700	28700	0
237	20231010	155700	957506900	28700	28700	28700	28700	0
238	20231010	155600	957506900	28700	28700	28700	28700	0
239	20231010	155500	957506900	28700	28700	28700	28700	0
240	20231010	155400	957506900	28700	28700	28700	28700	0
241	20231010	155300	957506900	28700	28700	28700	28700	0
242	20231010	155200	957506900	28700	28700	28700	28700	324
243	20231010	155100	957506900	28700	28700	28700	28700	0
244	20231010	155000	957506900	28700	28700	28700	28700	0
245	20231010	154900	957506900	28700	28700	28700	28700	0
246	20231010	154800	957506900	28700	28700	28700	28700	0
247	20231010	154700	957506900	28700	28700	28700	28700	0
248	20231010	154600	957506900	28700	28700	28700	28700	0
249	20231010	154500	957506900	28700	28700	28700	28700	0
250	20231010	154400	957506900	28700	28700	28700	28700	0
251	20231010	154300	957506900	28700	28700	28700	28700	0
252	20231010	154200	957506900	28700	28700	28700	28700	0
253	20231010	154100	957506900	28700	28700	28700	28700	0
254	20231010	154000	957506900	28700	28700	28700	28700	0
255	20231010	153900	957506900	28700	28700	28700	28700	0
256	20231010	153800	957506900	28700	28700	28700	28700	0
257	20231010	153700	957506900	28700	28700	28700	28700	0
258	20231010	153600	957506900	28700	28700	28700	28700	0
259	20231010	153500	957506900	28700	28700	28700	28700	0
260	20231010	153400	957506900	28700	28700	28700	28700	0
261	20231010	153300	957506900	28700	28700	28700	28700	0
262	20231010	153200	957506900	28700	28700	28700	28700	0
263	20231010	153100	957506900	28700	28700	28700	28700	0
264	20231010	153000	957506900	28700	28700	28700	28700	324
265	20231010	152900	948208100	28750	28750	28750	28750	0
266	20231010	152800	948208100	28750	28750	28750	28750	0
267	20231010	152700	948208100	28750	28750	28750	28750	0
268	20231010	152600	948208100	28750	28750	28750	28750	0
269	20231010	152500	948208100	28750	28750	28750	28750	0
270	20231010	152400	948208100	28750	28750	28750	28750	0
271	20231010	152300	948208100	28750	28750	28750	28750	0
272	20231010	152200	948208100	28750	28750	28750	28750	0
273	20231010	152100	948208100	28750	28750	28750	28750	0
274	20231010	152000	948208100	28750	28750	28750	28750	0
275	20231010	151900	948208100	28750	28750	28750	28750	9
276	20231010	151800	947949350	28700	28750	28750	28700	84
277	20231010	151700	945535900	28600	28650	28650	28600	355
278	20231010	151600	935372350	28650	28700	28700	28650	244
279	20231010	151500	928371000	28650	28750	28750	28650	407
280	20231010	151400	916684000	28700	28750	28750	28700	44
281	20231010	151300	915419050	28750	28750	28750	28750	0
282	20231010	151200	915419050	28750	28750	28750	28750	0
283	20231010	151100	915419050	28750	28750	28750	28750	1
284	20231010	151000	915390300	28900	28900	28900	28750	279
285	20231010	150900	907345650	28750	28750	28750	28750	0
286	20231010	150800	907345650	28750	28750	28750	28750	2
287	20231010	150700	907288150	28800	28750	28900	28750	54
288	20231010	150600	905732700	28750	28750	28750	28700	11
289	20231010	150500	905416700	28750	28750	28750	28750	1040
290	20231010	150400	875516700	28750	28750	28750	28750	0
291	20231010	150300	875516700	28750	28750	28750	28750	1
292	20231010	150200	875487950	28650	28650	28650	28650	3
293	20231010	150100	875402000	28700	28700	28700	28700	162
294	20231010	150000	870752600	28700	28700	28700	28650	382
295	20231010	145900	859789550	28700	28700	28700	28700	1
296	20231010	145800	859760850	28700	28700	28700	28700	94
297	20231010	145700	857063050	28700	28700	28750	28700	34
298	20231010	145600	856087200	28700	28700	28750	28700	61
299	20231010	145500	854336200	28700	28700	28700	28700	6
300	20231010	145400	854164000	28700	28750	28750	28700	173
301	20231010	145300	849198800	28750	28750	28750	28750	1
302	20231010	145200	849170050	28700	28700	28700	28700	3
303	20231010	145100	849083950	28750	28750	28750	28750	0
304	20231010	145000	849083950	28750	28750	28750	28750	0
305	20231010	144900	849083950	28750	28750	28750	28750	0
306	20231010	144800	849083950	28750	28750	28750	28750	0
307	20231010	144700	849083950	28750	28750	28750	28750	15
308	20231010	144600	848652700	28750	28800	28800	28750	1148
309	20231010	144500	815644600	28900	28900	28900	28900	7
310	20231010	144400	815442300	28900	28800	28900	28800	1532
311	20231010	144300	771273150	28800	28800	28800	28800	0
312	20231010	144200	771273150	28800	28800	28800	28800	7
313	20231010	144100	771071550	28800	28800	28800	28800	0
314	20231010	144000	771071550	28800	28800	28800	28800	104
315	20231010	143900	768076350	28800	28750	28800	28750	50
316	20231010	143800	766637850	28700	28700	28700	28700	0
317	20231010	143700	766637850	28700	28700	28700	28700	0
318	20231010	143600	766637850	28700	28650	28700	28650	89
319	20231010	143500	764087750	28600	28600	28600	28600	0
320	20231010	143400	764087750	28600	28600	28600	28600	171
321	20231010	143300	759197150	28600	28550	28600	28550	5
322	20231010	143200	759054350	28600	28550	28600	28550	118
323	20231010	143100	755682400	28550	28550	28550	28550	6
324	20231010	143000	755511100	28550	28550	28550	28550	199
325	20231010	142900	749829650	28500	28500	28500	28500	125
326	20231010	142800	746267150	28550	28550	28550	28550	143
327	20231010	142700	742184500	28550	28550	28550	28550	11
328	20231010	142600	741870450	28550	28550	28550	28550	100
329	20231010	142500	739015450	28650	28650	28650	28650	0
330	20231010	142400	739015450	28650	28600	28650	28600	50
331	20231010	142300	737585300	28600	28600	28600	28600	0
332	20231010	142200	737585300	28600	28600	28600	28600	0
333	20231010	142100	737585300	28600	28600	28600	28500	558
334	20231010	142000	721644950	28600	28600	28600	28600	311
335	20231010	141900	712750350	28650	28650	28650	28650	195
336	20231010	141800	707163600	28750	28750	28750	28750	0
337	20231010	141700	707163600	28750	28750	28750	28750	0
338	20231010	141600	707163600	28750	28750	28750	28750	0
339	20231010	141500	707163600	28750	28750	28750	28750	2
340	20231010	141400	707106100	28650	28650	28650	28650	21
341	20231010	141300	706504450	28700	28700	28700	28700	388
342	20231010	141200	695368850	28800	28800	28800	28800	11
343	20231010	141100	695052050	28800	28800	28800	28800	2
344	20231010	141000	694994450	28800	28800	28800	28800	0
345	20231010	140900	694994450	28800	28800	28800	28800	0
346	20231010	140800	694994450	28800	28750	28800	28750	707
347	20231010	140700	674660250	28800	28800	28800	28800	1
348	20231010	140600	674631450	28800	28800	28800	28800	0
349	20231010	140500	674631450	28800	28800	28800	28800	0
350	20231010	140400	674631450	28800	28800	28800	28800	34
351	20231010	140300	673652250	28800	28800	28800	28800	351
352	20231010	140200	663543450	28850	28800	28850	28800	50
353	20231010	140100	662102450	28850	28850	28850	28850	100
354	20231010	140000	659217450	28850	28850	28850	28850	50
355	20231010	135900	657774950	28850	28800	28850	28800	75
356	20231010	135800	655614800	28800	28800	28800	28800	37
357	20231010	135700	654549200	28750	28750	28750	28750	0
358	20231010	135600	654549200	28750	28750	28750	28750	0
359	20231010	135500	654549200	28750	28750	28750	28750	0
360	20231010	135400	654549200	28750	28800	28800	28750	61
361	20231010	135300	652795400	28800	28750	28800	28750	84
362	20231010	135200	650376250	28750	28750	28750	28750	109
363	20231010	135100	647242500	28800	28800	28800	28800	1
364	20231010	135000	647213700	28750	28750	28750	28750	0
365	20231010	134900	647213700	28750	28800	28800	28750	226
366	20231010	134800	640709400	28800	28800	28800	28800	2
367	20231010	134700	640651800	28850	28850	28850	28850	10
368	20231010	134600	640363300	28850	28850	28850	28850	175
369	20231010	134500	635314550	28900	28900	28900	28900	2
370	20231010	134400	635256750	28900	28900	28900	28900	10
371	20231010	134300	634967750	28900	28900	28900	28900	8
372	20231010	134200	634736550	28900	28900	28900	28900	0
373	20231010	134100	634736550	28900	28900	28900	28900	0
374	20231010	134000	634736550	28900	28900	28900	28900	6
375	20231010	133900	634563150	28900	28900	28900	28900	0
376	20231010	133800	634563150	28900	28900	28900	28900	5
377	20231010	133700	634418650	28900	28900	28900	28900	2
378	20231010	133600	634360850	28900	28900	28900	28900	2
379	20231010	133500	634303050	28850	28850	28850	28850	0
380	20231010	133400	634303050	28850	28900	28900	28850	100
381	20231010	133300	631417150	28900	28900	28900	28900	0
382	20231010	133200	631417150	28900	28900	28900	28900	0
383	20231010	133100	631417150	28900	28900	28900	28900	0
384	20231010	133000	631417150	28900	28900	28900	28900	0
385	20231010	132900	631417150	28900	28900	28900	28900	123
386	20231010	132800	627862450	28950	28950	28950	28950	10
387	20231010	132700	627572950	28950	28950	28950	28950	3
388	20231010	132600	627486100	28900	28900	28900	28900	0
389	20231010	132500	627486100	28900	28900	28900	28900	218
390	20231010	132400	621185900	28900	28900	28900	28900	110
391	20231010	132300	618006900	28900	28950	28950	28900	224
392	20231010	132200	611522150	29000	29000	29000	29000	0
393	20231010	132100	611522150	29000	29000	29000	29000	0
394	20231010	132000	611522150	29000	29000	29000	29000	82
395	20231010	131900	609144150	29000	29000	29000	29000	218
396	20231010	131800	602822150	29000	29000	29000	29000	43
397	20231010	131700	601575150	29000	29000	29000	29000	40
398	20231010	131600	600415150	29000	29000	29000	29000	0
399	20231010	131500	600415150	29000	29000	29000	29000	55
400	20231010	131400	598820150	29000	29000	29000	29000	0
401	20231010	131300	598820150	29000	28950	29000	28950	112
402	20231010	131200	595572200	28950	28950	28950	28950	0
403	20231010	131100	595572200	28950	28950	28950	28950	1
404	20231010	131000	595543250	29000	29000	29000	29000	0
405	20231010	130900	595543250	29000	29000	29000	29000	0
406	20231010	130800	595543250	29000	29000	29000	29000	583
407	20231010	130700	578636250	29100	29100	29100	29100	4
408	20231010	130600	578519850	29050	29150	29150	29000	148
409	20231010	130500	574222450	29050	29050	29050	29050	36
410	20231010	130400	573176650	29050	29050	29050	29050	5
411	20231010	130300	573031400	29050	29050	29050	29050	0
412	20231010	130200	573031400	29050	29050	29050	29050	51
413	20231010	130100	571549850	29000	29000	29000	29000	1
414	20231010	130000	571520850	29050	29050	29050	29050	10
415	20231010	125900	571230350	29050	29050	29050	29050	11
416	20231010	125800	570910800	29050	29050	29050	29050	10
417	20231010	125700	570620300	29050	29050	29050	29050	79
418	20231010	125600	568325350	29050	29050	29050	29050	105
419	20231010	125500	565275100	29050	29050	29050	29050	423
420	20231010	125400	552986950	29050	29050	29050	29050	1
421	20231010	125300	552957900	29100	29100	29100	29100	0
422	20231010	125200	552957900	29100	29100	29100	29100	0
423	20231010	125100	552957900	29100	29100	29100	29100	0
424	20231010	125000	552957900	29100	29100	29100	29100	55
425	20231010	124900	551357400	29100	29100	29100	29100	23
426	20231010	124800	550688100	29150	29150	29150	29150	5
427	20231010	124700	550542350	29150	29150	29150	29150	0
428	20231010	124600	550542350	29150	29150	29150	29150	0
429	20231010	124500	550542350	29150	29150	29150	29150	0
430	20231010	124400	550542350	29150	29150	29150	29150	6
431	20231010	124300	550367450	29150	29150	29150	29150	0
432	20231010	124200	550367450	29150	29200	29200	29150	6
433	20231010	124100	550192300	29250	29250	29250	29250	0
434	20231010	124000	550192300	29250	29250	29250	29250	0
435	20231010	123900	550192300	29250	29250	29250	29250	0
436	20231010	123800	550192300	29250	29150	29250	29150	79
437	20231010	123700	547885250	29150	29150	29150	29150	51
438	20231010	123600	546398600	29150	29150	29150	29150	0
439	20231010	123500	546398600	29150	29150	29150	29100	439
440	20231010	123400	533622700	29150	29250	29250	29150	250
441	20231010	123300	526324300	29300	29300	29300	29300	0
442	20231010	123200	526324300	29300	29300	29300	29300	0
443	20231010	123100	526324300	29300	29300	29300	29300	271
444	20231010	123000	518384000	29350	29350	29350	29350	738
445	20231010	122900	496723700	29350	29350	29350	29350	196
446	20231010	122800	490971100	29350	29350	29350	29350	0
447	20231010	122700	490971100	29350	29350	29350	29350	83
448	20231010	122600	488535050	29350	29350	29350	29350	0
449	20231010	122500	488535050	29350	29350	29350	29350	0
450	20231010	122400	488535050	29350	29350	29350	29350	1
451	20231010	122300	488505700	29400	29400	29400	29400	0
452	20231010	122200	488505700	29400	29300	29400	29300	57
453	20231010	122100	486835100	29350	29350	29350	29350	189
454	20231010	122000	481287950	29350	29350	29350	29350	2
455	20231010	121900	481229250	29450	29450	29450	29450	0
456	20231010	121800	481229250	29450	29450	29450	29450	0
457	20231010	121700	481229250	29450	29450	29450	29450	0
458	20231010	121600	481229250	29450	29450	29450	29450	1
459	20231010	121500	481199800	29400	29400	29400	29400	152
460	20231010	121400	476731000	29450	29450	29450	29450	0
461	20231010	121300	476731000	29450	29450	29450	29450	1
462	20231010	121200	476701550	29450	29450	29450	29450	0
463	20231010	121100	476701550	29450	29450	29450	29450	0
464	20231010	121000	476701550	29450	29450	29450	29450	644
465	20231010	120900	457735750	29450	29450	29450	29450	280
466	20231010	120800	449489750	29450	29450	29450	29450	0
467	20231010	120700	449489750	29450	29450	29450	29450	83
468	20231010	120600	447045400	29500	29500	29500	29500	20
469	20231010	120500	446455400	29500	29500	29500	29500	0
470	20231010	120400	446455400	29500	29500	29500	29500	0
471	20231010	120300	446455400	29500	29500	29500	29500	0
472	20231010	120200	446455400	29500	29500	29500	29500	0
473	20231010	120100	446455400	29500	29500	29500	29500	0
474	20231010	120000	446455400	29500	29500	29550	29500	126
475	20231010	115900	442733450	29500	29500	29500	29500	51
476	20231010	115800	441228950	29500	29500	29500	29500	1
477	20231010	115700	441199450	29500	29500	29500	29500	0
478	20231010	115600	441199450	29500	29500	29500	29500	56
479	20231010	115500	439547450	29500	29500	29500	29500	263
480	20231010	115400	431788950	29550	29550	29550	29550	1
481	20231010	115300	431759400	29550	29550	29550	29550	0
482	20231010	115200	431759400	29550	29550	29550	29550	0
483	20231010	115100	431759400	29550	29550	29550	29550	0
484	20231010	115000	431759400	29550	29550	29550	29550	0
485	20231010	114900	431759400	29550	29550	29550	29550	0
486	20231010	114800	431759400	29550	29550	29550	29550	51
487	20231010	114700	430252350	29500	29500	29500	29500	136
488	20231010	114600	426240350	29450	29450	29450	29450	0
489	20231010	114500	426240350	29450	29450	29450	29450	0
490	20231010	114400	426240350	29450	29450	29450	29450	0
491	20231010	114300	426240350	29450	29450	29450	29450	79
492	20231010	114200	423913800	29450	29450	29450	29450	1
493	20231010	114100	423884350	29400	29400	29400	29400	0
494	20231010	114000	423884350	29400	29400	29400	29400	0
495	20231010	113900	423884350	29400	29400	29400	29400	0
496	20231010	113800	423884350	29400	29400	29400	29400	30
497	20231010	113700	423002350	29350	29350	29350	29350	0
498	20231010	113600	423002350	29350	29350	29350	29350	0
499	20231010	113500	423002350	29350	29350	29350	29350	35
500	20231010	113400	421975100	29350	29350	29350	29350	0
501	20231010	113300	421975100	29350	29350	29350	29350	0
502	20231010	113200	421975100	29350	29350	29350	29350	0
503	20231010	113100	421975100	29350	29350	29350	29350	0
504	20231010	113000	421975100	29350	29350	29350	29350	0
505	20231010	112900	421975100	29350	29350	29350	29350	0
506	20231010	112800	421975100	29350	29350	29350	29350	157
507	20231010	112700	417367150	29350	29350	29350	29350	190
508	20231010	112600	411790650	29400	29400	29400	29400	14
509	20231010	112500	411379050	29450	29450	29450	29450	2
510	20231010	112400	411320150	29450	29450	29450	29450	0
511	20231010	112300	411320150	29450	29450	29450	29450	1
512	20231010	112200	411290700	29500	29500	29500	29500	0
513	20231010	112100	411290700	29500	29500	29500	29500	0
514	20231010	112000	411290700	29500	29500	29500	29500	0
515	20231010	111900	411290700	29500	29500	29500	29500	0
516	20231010	111800	411290700	29500	29500	29500	29500	0
517	20231010	111700	411290700	29500	29500	29500	29500	0
518	20231010	111600	411290700	29500	29500	29500	29500	1
519	20231010	111500	411261200	29350	29350	29350	29350	1
520	20231010	111400	411231850	29500	29500	29500	29500	0
521	20231010	111300	411231850	29500	29500	29500	29500	0
522	20231010	111200	411231850	29500	29500	29500	29500	0
523	20231010	111100	411231850	29500	29500	29500	29500	0
524	20231010	111000	411231850	29500	29500	29500	29500	1
525	20231010	110900	411202350	29350	29350	29350	29350	0
526	20231010	110800	411202350	29350	29350	29350	29350	0
527	20231010	110700	411202350	29350	29350	29350	29350	0
528	20231010	110600	411202350	29350	29400	29400	29350	15
529	20231010	110500	410761700	29500	29450	29500	29450	5
530	20231010	110400	410614300	29350	29350	29350	29350	0
531	20231010	110300	410614300	29350	29400	29400	29350	464
532	20231010	110200	396988350	29450	29450	29450	29450	0
533	20231010	110100	396988350	29450	29450	29450	29450	0
534	20231010	110000	396988350	29450	29450	29450	29450	10
535	20231010	105900	396693850	29500	29450	29500	29400	111
536	20231010	105800	393425350	29450	29450	29450	29450	91
537	20231010	105700	390745400	29500	29500	29500	29500	0
538	20231010	105600	390745400	29500	29500	29500	29450	258
539	20231010	105500	383144400	29500	29500	29500	29500	1
540	20231010	105400	383114900	29500	29500	29500	29500	0
541	20231010	105300	383114900	29500	29500	29500	29500	1
542	20231010	105200	383085400	29500	29500	29500	29500	0
543	20231010	105100	383085400	29500	29500	29500	29500	24
544	20231010	105000	382377400	29450	29450	29450	29450	0
545	20231010	104900	382377400	29450	29450	29450	29450	0
546	20231010	104800	382377400	29450	29450	29450	29450	0
547	20231010	104700	382377400	29450	29450	29450	29450	1
548	20231010	104600	382347950	29500	29500	29500	29500	0
549	20231010	104500	382347950	29500	29500	29500	29500	0
550	20231010	104400	382347950	29500	29500	29500	29500	0
551	20231010	104300	382347950	29500	29500	29500	29500	30
552	20231010	104200	381462950	29500	29450	29500	29450	47
553	20231010	104100	380077450	29450	29450	29450	29450	49
554	20231010	104000	378634400	29500	29500	29500	29500	0
555	20231010	103900	378634400	29500	29500	29500	29500	41
556	20231010	103800	377424900	29500	29500	29500	29500	10
557	20231010	103700	377129900	29500	29500	29500	29500	14
558	20231010	103600	376716900	29500	29500	29500	29500	14
559	20231010	103500	376303900	29500	29500	29500	29500	23
560	20231010	103400	375625400	29500	29500	29500	29500	6
561	20231010	103300	375448400	29500	29500	29500	29500	0
562	20231010	103200	375448400	29500	29500	29500	29500	70
563	20231010	103100	373383400	29500	29500	29500	29500	289
564	20231010	103000	364857900	29500	29500	29500	29500	1
565	20231010	102900	364828400	29500	29500	29500	29500	0
566	20231010	102800	364828400	29500	29500	29500	29500	3
567	20231010	102700	364739900	29500	29500	29500	29500	0
568	20231010	102600	364739900	29500	29500	29500	29500	10
569	20231010	102500	364444900	29500	29500	29500	29500	0
570	20231010	102400	364444900	29500	29500	29500	29500	0
571	20231010	102300	364444900	29500	29500	29500	29500	0
572	20231010	102200	364444900	29500	29500	29500	29500	210
573	20231010	102100	358249900	29550	29550	29550	29550	8
574	20231010	102000	358013500	29550	29550	29550	29550	10
575	20231010	101900	357718000	29500	29500	29500	29500	0
576	20231010	101800	357718000	29500	29500	29500	29500	0
577	20231010	101700	357718000	29500	29500	29500	29500	0
578	20231010	101600	357718000	29500	29500	29500	29500	35
579	20231010	101500	356685500	29450	29450	29450	29450	33
580	20231010	101400	355713650	29450	29450	29450	29450	102
581	20231010	101300	352709750	29500	29500	29500	29500	0
582	20231010	101200	352709750	29500	29500	29500	29500	1
583	20231010	101100	352680250	29450	29450	29450	29450	0
584	20231010	101000	352680250	29450	29500	29500	29450	66
585	20231010	100900	350733400	29500	29500	29500	29500	0
586	20231010	100800	350733400	29500	29500	29500	29500	1
587	20231010	100700	350703900	29500	29500	29500	29500	2
588	20231010	100600	350644900	29500	29500	29500	29500	0
589	20231010	100500	350644900	29500	29500	29500	29500	0
590	20231010	100400	350644900	29500	29550	29550	29500	89
591	20231010	100300	348019250	29600	29600	29600	29600	0
592	20231010	100200	348019250	29600	29600	29600	29600	2
593	20231010	100100	347960050	29500	29600	29600	29500	110
594	20231010	100000	344713000	29600	29600	29600	29600	1
595	20231010	095900	344683400	29450	29400	29550	29400	244
596	20231010	095800	337493900	29400	29400	29400	29400	23
597	20231010	095700	336817700	29400	29400	29400	29400	35
598	20231010	095600	335788700	29400	29400	29400	29350	13
599	20231010	095500	335406750	29400	29400	29400	29400	42
600	20231010	095400	334171950	29350	29400	29400	29350	197
601	20231010	095300	328389600	29350	29350	29350	29350	133
602	20231010	095200	324486050	29450	29450	29450	29400	81
603	20231010	095100	322100650	29450	29450	29450	29450	0
604	20231010	095000	322100650	29450	29450	29450	29450	0
605	20231010	094900	322100650	29450	29400	29450	29400	2
606	20231010	094800	322041800	29450	29450	29450	29450	8
607	20231010	094700	321806200	29400	29400	29400	29400	44
608	20231010	094600	320512600	29400	29400	29400	29400	139
609	20231010	094500	316426000	29450	29450	29450	29450	6
610	20231010	094400	316249300	29450	29450	29450	29450	6
611	20231010	094300	316072600	29450	29450	29450	29450	20
612	20231010	094200	315483600	29450	29500	29500	29450	2
613	20231010	094100	315424650	29450	29500	29500	29450	52
614	20231010	094000	313890750	29550	29550	29550	29550	21
615	20231010	093900	313270200	29550	29500	29550	29500	36
616	20231010	093800	312206550	29500	29500	29500	29500	0
617	20231010	093700	312206550	29500	29500	29500	29500	65
618	20231010	093600	310289050	29500	29500	29500	29500	0
619	20231010	093500	310289050	29500	29500	29500	29500	5
620	20231010	093400	310141550	29500	29500	29500	29400	15
621	20231010	093300	309699250	29450	29450	29450	29400	25
622	20231010	093200	308963450	29450	29450	29450	29450	0
623	20231010	093100	308963450	29450	29400	29450	29400	97
624	20231010	093000	306109550	29400	29400	29400	29400	13
625	20231010	092900	305727350	29400	29400	29400	29400	21
626	20231010	092800	305109950	29400	29400	29400	29400	5
627	20231010	092700	304962950	29350	29400	29400	29350	144
628	20231010	092600	300734350	29350	29400	29400	29350	60
629	20231010	092500	298972200	29400	29400	29400	29350	111
630	20231010	092400	295709200	29400	29450	29450	29400	33
631	20231010	092300	294738600	29450	29500	29500	29450	180
632	20231010	092200	289428900	29500	29500	29550	29500	24
633	20231010	092100	288720700	29550	29550	29550	29550	2
634	20231010	092000	288661600	29600	29650	29650	29600	253
635	20231010	091900	281172500	29700	29600	29700	29600	699
636	20231010	091800	260412600	29600	29350	29600	29350	470
637	20231010	091700	246549600	29450	29450	29450	29450	145
638	20231010	091600	242279350	29450	29450	29450	29450	17
639	20231010	091500	241778700	29450	29350	29450	29300	405
640	20231010	091400	229886250	29350	29350	29350	29350	302
641	20231010	091300	221022550	29350	29400	29400	29350	283
642	20231010	091200	212710900	29400	29400	29400	29400	83
643	20231010	091100	210270700	29400	29500	29500	29400	379
644	20231010	091000	199098350	29450	29450	29500	29450	12
645	20231010	090900	198744450	29400	29400	29450	29400	56
646	20231010	090800	197095950	29400	29400	29400	29400	52
647	20231010	090700	195567150	29400	29500	29500	29400	353
648	20231010	090600	185169200	29500	29700	29750	29500	695
649	20231010	090500	164620050	29700	29700	29750	29700	218
650	20231010	090400	158144700	29700	29700	29850	29700	792
651	20231010	090300	134589900	29700	29700	29700	29650	220
652	20231010	090200	128056550	29700	29850	29950	29700	390
653	20231010	090100	116445700	29900	30050	30050	29900	215
654	20231010	090000	110002050	30050	30500	30500	29700	3635