KissMeData/099320/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	195100	501984700	29400	29400	29400	29400	389
3	20231011	195000	501984700	29400	29400	29400	29400	0
4	20231011	194900	501984700	29400	29400	29400	29400	0
5	20231011	194800	501984700	29400	29400	29400	29400	0
6	20231011	194700	501984700	29400	29400	29400	29400	0
7	20231011	194600	501984700	29400	29400	29400	29400	0
8	20231011	194500	501984700	29400	29400	29400	29400	0
9	20231011	194400	501984700	29400	29400	29400	29400	0
10	20231011	194300	501984700	29400	29400	29400	29400	0
11	20231011	194200	501984700	29400	29400	29400	29400	0
12	20231011	194100	501984700	29400	29400	29400	29400	0
13	20231011	194000	501984700	29400	29400	29400	29400	0
14	20231011	193900	501984700	29400	29400	29400	29400	0
15	20231011	193800	501984700	29400	29400	29400	29400	0
16	20231011	193700	501984700	29400	29400	29400	29400	0
17	20231011	193600	501984700	29400	29400	29400	29400	0
18	20231011	193500	501984700	29400	29400	29400	29400	0
19	20231011	193400	501984700	29400	29400	29400	29400	0
20	20231011	193300	501984700	29400	29400	29400	29400	0
21	20231011	193200	501984700	29400	29400	29400	29400	0
22	20231011	193100	501984700	29400	29400	29400	29400	0
23	20231011	193000	501984700	29400	29400	29400	29400	0
24	20231011	192900	501984700	29400	29400	29400	29400	0
25	20231011	192800	501984700	29400	29400	29400	29400	0
26	20231011	192700	501984700	29400	29400	29400	29400	0
27	20231011	192600	501984700	29400	29400	29400	29400	0
28	20231011	192500	501984700	29400	29400	29400	29400	0
29	20231011	192400	501984700	29400	29400	29400	29400	0
30	20231011	192300	501984700	29400	29400	29400	29400	0
31	20231011	192200	501984700	29400	29400	29400	29400	0
32	20231011	192100	501984700	29400	29400	29400	29400	389
33	20231011	192000	501984700	29400	29400	29400	29400	0
34	20231011	191900	501984700	29400	29400	29400	29400	0
35	20231011	191800	501984700	29400	29400	29400	29400	0
36	20231011	191700	501984700	29400	29400	29400	29400	0
37	20231011	191600	501984700	29400	29400	29400	29400	0
38	20231011	191500	501984700	29400	29400	29400	29400	0
39	20231011	191400	501984700	29400	29400	29400	29400	0
40	20231011	191300	501984700	29400	29400	29400	29400	0
41	20231011	191200	501984700	29400	29400	29400	29400	0
42	20231011	191100	501984700	29400	29400	29400	29400	0
43	20231011	191000	501984700	29400	29400	29400	29400	0
44	20231011	190900	501984700	29400	29400	29400	29400	0
45	20231011	190800	501984700	29400	29400	29400	29400	0
46	20231011	190700	501984700	29400	29400	29400	29400	0
47	20231011	190600	501984700	29400	29400	29400	29400	0
48	20231011	190500	501984700	29400	29400	29400	29400	0
49	20231011	190400	501984700	29400	29400	29400	29400	0
50	20231011	190300	501984700	29400	29400	29400	29400	0
51	20231011	190200	501984700	29400	29400	29400	29400	0
52	20231011	190100	501984700	29400	29400	29400	29400	0
53	20231011	190000	501984700	29400	29400	29400	29400	0
54	20231011	185900	501984700	29400	29400	29400	29400	0
55	20231011	185800	501984700	29400	29400	29400	29400	0
56	20231011	185700	501984700	29400	29400	29400	29400	0
57	20231011	185600	501984700	29400	29400	29400	29400	0
58	20231011	185500	501984700	29400	29400	29400	29400	0
59	20231011	185400	501984700	29400	29400	29400	29400	0
60	20231011	185300	501984700	29400	29400	29400	29400	0
61	20231011	185200	501984700	29400	29400	29400	29400	0
62	20231011	185100	501984700	29400	29400	29400	29400	389
63	20231011	185000	501984700	29400	29400	29400	29400	0
64	20231011	184900	501984700	29400	29400	29400	29400	0
65	20231011	184800	501984700	29400	29400	29400	29400	0
66	20231011	184700	501984700	29400	29400	29400	29400	0
67	20231011	184600	501984700	29400	29400	29400	29400	0
68	20231011	184500	501984700	29400	29400	29400	29400	0
69	20231011	184400	501984700	29400	29400	29400	29400	0
70	20231011	184300	501984700	29400	29400	29400	29400	0
71	20231011	184200	501984700	29400	29400	29400	29400	0
72	20231011	184100	501984700	29400	29400	29400	29400	0
73	20231011	184000	501984700	29400	29400	29400	29400	0
74	20231011	183900	501984700	29400	29400	29400	29400	0
75	20231011	183800	501984700	29400	29400	29400	29400	0
76	20231011	183700	501984700	29400	29400	29400	29400	0
77	20231011	183600	501984700	29400	29400	29400	29400	0
78	20231011	183500	501984700	29400	29400	29400	29400	0
79	20231011	183400	501984700	29400	29400	29400	29400	0
80	20231011	183300	501984700	29400	29400	29400	29400	0
81	20231011	183200	501984700	29400	29400	29400	29400	0
82	20231011	183100	501984700	29400	29400	29400	29400	0
83	20231011	183000	501984700	29400	29400	29400	29400	0
84	20231011	182900	501984700	29400	29400	29400	29400	0
85	20231011	182800	501984700	29400	29400	29400	29400	0
86	20231011	182700	501984700	29400	29400	29400	29400	0
87	20231011	182600	501984700	29400	29400	29400	29400	0
88	20231011	182500	501984700	29400	29400	29400	29400	0
89	20231011	182400	501984700	29400	29400	29400	29400	0
90	20231011	182300	501984700	29400	29400	29400	29400	0
91	20231011	182200	501984700	29400	29400	29400	29400	0
92	20231011	182100	501984700	29400	29400	29400	29400	389
93	20231011	182000	501984700	29400	29400	29400	29400	0
94	20231011	181900	501984700	29400	29400	29400	29400	0
95	20231011	181800	501984700	29400	29400	29400	29400	0
96	20231011	181700	501984700	29400	29400	29400	29400	0
97	20231011	181600	501984700	29400	29400	29400	29400	0
98	20231011	181500	501984700	29400	29400	29400	29400	0
99	20231011	181400	501984700	29400	29400	29400	29400	0
100	20231011	181300	501984700	29400	29400	29400	29400	0
101	20231011	181200	501984700	29400	29400	29400	29400	0
102	20231011	181100	501984700	29400	29400	29400	29400	0
103	20231011	181000	501984700	29400	29400	29400	29400	0
104	20231011	180900	501984700	29400	29400	29400	29400	0
105	20231011	180800	501984700	29400	29400	29400	29400	0
106	20231011	180700	501984700	29400	29400	29400	29400	0
107	20231011	180600	501984700	29400	29400	29400	29400	0
108	20231011	180500	501984700	29400	29400	29400	29400	0
109	20231011	180400	501984700	29400	29400	29400	29400	0
110	20231011	180300	501984700	29400	29400	29400	29400	0
111	20231011	180200	501984700	29400	29400	29400	29400	0
112	20231011	180100	501984700	29400	29400	29400	29400	0
113	20231011	180000	501984700	29400	29400	29400	29400	0
114	20231011	175900	501984700	29400	29400	29400	29400	0
115	20231011	175800	501984700	29400	29400	29400	29400	0
116	20231011	175700	501984700	29400	29400	29400	29400	0
117	20231011	175600	501984700	29400	29400	29400	29400	0
118	20231011	175500	501984700	29400	29400	29400	29400	0
119	20231011	175400	501984700	29400	29400	29400	29400	0
120	20231011	175300	501984700	29400	29400	29400	29400	0
121	20231011	175200	501984700	29400	29400	29400	29400	0
122	20231011	175100	501984700	29400	29400	29400	29400	389
123	20231011	175000	501984700	29400	29400	29400	29400	0
124	20231011	174900	501984700	29400	29400	29400	29400	0
125	20231011	174800	501984700	29400	29400	29400	29400	0
126	20231011	174700	501984700	29400	29400	29400	29400	0
127	20231011	174600	501984700	29400	29400	29400	29400	0
128	20231011	174500	501984700	29400	29400	29400	29400	0
129	20231011	174400	501984700	29400	29400	29400	29400	0
130	20231011	174300	501984700	29400	29400	29400	29400	0
131	20231011	174200	501984700	29400	29400	29400	29400	0
132	20231011	174100	501984700	29400	29400	29400	29400	0
133	20231011	174000	501984700	29400	29400	29400	29400	0
134	20231011	173900	501984700	29400	29400	29400	29400	0
135	20231011	173800	501984700	29400	29400	29400	29400	0
136	20231011	173700	501984700	29400	29400	29400	29400	0
137	20231011	173600	501984700	29400	29400	29400	29400	0
138	20231011	173500	501984700	29400	29400	29400	29400	0
139	20231011	173400	501984700	29400	29400	29400	29400	0
140	20231011	173300	501984700	29400	29400	29400	29400	0
141	20231011	173200	501984700	29400	29400	29400	29400	0
142	20231011	173100	501984700	29400	29400	29400	29400	0
143	20231011	173000	501984700	29400	29400	29400	29400	0
144	20231011	172900	501984700	29400	29400	29400	29400	0
145	20231011	172800	501984700	29400	29400	29400	29400	0
146	20231011	172700	501984700	29400	29400	29400	29400	0
147	20231011	172600	501984700	29400	29400	29400	29400	0
148	20231011	172500	501984700	29400	29400	29400	29400	0
149	20231011	172400	501984700	29400	29400	29400	29400	0
150	20231011	172300	501984700	29400	29400	29400	29400	0
151	20231011	172200	501984700	29400	29400	29400	29400	0
152	20231011	172100	501984700	29400	29400	29400	29400	389
153	20231011	172000	501984700	29400	29400	29400	29400	0
154	20231011	171900	501984700	29400	29400	29400	29400	0
155	20231011	171800	501984700	29400	29400	29400	29400	0
156	20231011	171700	501984700	29400	29400	29400	29400	0
157	20231011	171600	501984700	29400	29400	29400	29400	0
158	20231011	171500	501984700	29400	29400	29400	29400	0
159	20231011	171400	501984700	29400	29400	29400	29400	0
160	20231011	171300	501984700	29400	29400	29400	29400	0
161	20231011	171200	501984700	29400	29400	29400	29400	0
162	20231011	171100	501984700	29400	29400	29400	29400	0
163	20231011	171000	501984700	29400	29400	29400	29400	0
164	20231011	170900	501984700	29400	29400	29400	29400	0
165	20231011	170800	501984700	29400	29400	29400	29400	0
166	20231011	170700	501984700	29400	29400	29400	29400	0
167	20231011	170600	501984700	29400	29400	29400	29400	0
168	20231011	170500	501984700	29400	29400	29400	29400	0
169	20231011	170400	501984700	29400	29400	29400	29400	0
170	20231011	170300	501984700	29400	29400	29400	29400	0
171	20231011	170200	501984700	29400	29400	29400	29400	0
172	20231011	170100	501984700	29400	29400	29400	29400	0
173	20231011	170000	501984700	29400	29400	29400	29400	0
174	20231011	165900	501984700	29400	29400	29400	29400	0
175	20231011	165800	501984700	29400	29400	29400	29400	0
176	20231011	165700	501984700	29400	29400	29400	29400	0
177	20231011	165600	501984700	29400	29400	29400	29400	0
178	20231011	165500	501984700	29400	29400	29400	29400	0
179	20231011	165400	501984700	29400	29400	29400	29400	0
180	20231011	165300	501984700	29400	29400	29400	29400	0
181	20231011	165200	501984700	29400	29400	29400	29400	0
182	20231011	165100	501984700	29400	29400	29400	29400	389
183	20231011	165000	501984700	29400	29400	29400	29400	0
184	20231011	164900	501984700	29400	29400	29400	29400	0
185	20231011	164800	501984700	29400	29400	29400	29400	0
186	20231011	164700	501984700	29400	29400	29400	29400	0
187	20231011	164600	501984700	29400	29400	29400	29400	0
188	20231011	164500	501984700	29400	29400	29400	29400	0
189	20231011	164400	501984700	29400	29400	29400	29400	0
190	20231011	164300	501984700	29400	29400	29400	29400	0
191	20231011	164200	501984700	29400	29400	29400	29400	0
192	20231011	164100	501984700	29400	29400	29400	29400	0
193	20231011	164000	501984700	29400	29400	29400	29400	0
194	20231011	163900	501984700	29400	29400	29400	29400	0
195	20231011	163800	501984700	29400	29400	29400	29400	0
196	20231011	163700	501984700	29400	29400	29400	29400	0
197	20231011	163600	501984700	29400	29400	29400	29400	0
198	20231011	163500	501984700	29400	29400	29400	29400	0
199	20231011	163400	501984700	29400	29400	29400	29400	0
200	20231011	163300	501984700	29400	29400	29400	29400	0
201	20231011	163200	501984700	29400	29400	29400	29400	0
202	20231011	163100	501984700	29400	29400	29400	29400	0
203	20231011	163000	501984700	29400	29400	29400	29400	0
204	20231011	162900	501984700	29400	29400	29400	29400	0
205	20231011	162800	501984700	29400	29400	29400	29400	0
206	20231011	162700	501984700	29400	29400	29400	29400	0
207	20231011	162600	501984700	29400	29400	29400	29400	0
208	20231011	162500	501984700	29400	29400	29400	29400	0
209	20231011	162400	501984700	29400	29400	29400	29400	0
210	20231011	162300	501984700	29400	29400	29400	29400	0
211	20231011	162200	501984700	29400	29400	29400	29400	0
212	20231011	162100	501984700	29400	29400	29400	29400	389
213	20231011	162000	501984700	29400	29400	29400	29400	0
214	20231011	161900	501984700	29400	29400	29400	29400	0
215	20231011	161800	501984700	29400	29400	29400	29400	0
216	20231011	161700	501984700	29400	29400	29400	29400	0
217	20231011	161600	501984700	29400	29400	29400	29400	0
218	20231011	161500	501984700	29400	29400	29400	29400	0
219	20231011	161400	501984700	29400	29400	29400	29400	0
220	20231011	161300	501984700	29400	29400	29400	29400	0
221	20231011	161200	501984700	29400	29400	29400	29400	0
222	20231011	161100	501984700	29400	29400	29400	29400	0
223	20231011	161000	501984700	29400	29400	29400	29400	0
224	20231011	160900	501984700	29400	29400	29400	29400	0
225	20231011	160800	501984700	29400	29400	29400	29400	0
226	20231011	160700	501984700	29400	29400	29400	29400	0
227	20231011	160600	501984700	29400	29400	29400	29400	0
228	20231011	160500	501984700	29400	29400	29400	29400	0
229	20231011	160400	501984700	29400	29400	29400	29400	0
230	20231011	160300	501984700	29400	29400	29400	29400	0
231	20231011	160200	501984700	29400	29400	29400	29400	0
232	20231011	160100	501984700	29400	29400	29400	29400	0
233	20231011	160000	501984700	29400	29400	29400	29400	0
234	20231011	155900	501984700	29400	29400	29400	29400	0
235	20231011	155800	501984700	29400	29400	29400	29400	0
236	20231011	155700	501984700	29400	29400	29400	29400	0
237	20231011	155600	501984700	29400	29400	29400	29400	0
238	20231011	155500	501984700	29400	29400	29400	29400	0
239	20231011	155400	501984700	29400	29400	29400	29400	0
240	20231011	155300	501984700	29400	29400	29400	29400	0
241	20231011	155200	501984700	29400	29400	29400	29400	0
242	20231011	155100	501984700	29400	29400	29400	29400	389
243	20231011	155000	501984700	29400	29400	29400	29400	0
244	20231011	154900	501984700	29400	29400	29400	29400	0
245	20231011	154800	501984700	29400	29400	29400	29400	0
246	20231011	154700	501984700	29400	29400	29400	29400	0
247	20231011	154600	501984700	29400	29400	29400	29400	0
248	20231011	154500	501984700	29400	29400	29400	29400	0
249	20231011	154400	501984700	29400	29400	29400	29400	0
250	20231011	154300	501984700	29400	29400	29400	29400	0
251	20231011	154200	501984700	29400	29400	29400	29400	0
252	20231011	154100	501984700	29400	29400	29400	29400	0
253	20231011	154000	501984700	29400	29400	29400	29400	0
254	20231011	153900	501984700	29400	29400	29400	29400	0
255	20231011	153800	501984700	29400	29400	29400	29400	0
256	20231011	153700	501984700	29400	29400	29400	29400	0
257	20231011	153600	501984700	29400	29400	29400	29400	0
258	20231011	153500	501984700	29400	29400	29400	29400	0
259	20231011	153400	501984700	29400	29400	29400	29400	0
260	20231011	153300	501984700	29400	29400	29400	29400	0
261	20231011	153200	501984700	29400	29400	29400	29400	0
262	20231011	153100	501984700	29400	29400	29400	29400	0
263	20231011	153000	501984700	29400	29400	29400	29400	389
264	20231011	152900	490548100	29500	29500	29500	29500	0
265	20231011	152800	490548100	29500	29500	29500	29500	0
266	20231011	152700	490548100	29500	29500	29500	29500	0
267	20231011	152600	490548100	29500	29500	29500	29500	0
268	20231011	152500	490548100	29500	29500	29500	29500	0
269	20231011	152400	490548100	29500	29500	29500	29500	0
270	20231011	152300	490548100	29500	29500	29500	29500	0
271	20231011	152200	490548100	29500	29500	29500	29500	0
272	20231011	152100	490548100	29500	29500	29500	29500	0
273	20231011	152000	490548100	29500	29500	29500	29500	0
274	20231011	151900	490548100	29500	29200	29500	29150	164
275	20231011	151800	485750950	29200	29250	29250	29200	190
276	20231011	151700	480202050	29300	29300	29300	29300	0
277	20231011	151600	480202050	29300	29300	29300	29300	70
278	20231011	151500	478151050	29300	29300	29300	29300	504
279	20231011	151400	463383850	29300	29300	29300	29300	0
280	20231011	151300	463383850	29300	29300	29300	29300	0
281	20231011	151200	463383850	29300	29300	29300	29300	0
282	20231011	151100	463383850	29300	29300	29300	29300	51
283	20231011	151000	461889550	29200	29200	29200	29200	24
284	20231011	150900	461188750	29250	29250	29250	29250	0
285	20231011	150800	461188750	29250	29250	29250	29250	0
286	20231011	150700	461188750	29250	29250	29250	29250	0
287	20231011	150600	461188750	29250	29250	29250	29250	0
288	20231011	150500	461188750	29250	29250	29250	29250	0
289	20231011	150400	461188750	29250	29250	29250	29250	4
290	20231011	150300	461071750	29250	29250	29250	29250	164
291	20231011	150200	456274750	29350	29350	29350	29350	0
292	20231011	150100	456274750	29350	29250	29350	29250	11
293	20231011	150000	455952900	29250	29350	29350	29250	14
294	20231011	145900	455542200	29350	29350	29350	29350	0
295	20231011	145800	455542200	29350	29350	29350	29350	0
296	20231011	145700	455542200	29350	29350	29350	29350	0
297	20231011	145600	455542200	29350	29350	29350	29350	0
298	20231011	145500	455542200	29350	29350	29350	29350	0
299	20231011	145400	455542200	29350	29350	29350	29350	0
300	20231011	145300	455542200	29350	29350	29350	29350	0
301	20231011	145200	455542200	29350	29350	29350	29350	0
302	20231011	145100	455542200	29350	29350	29350	29350	1
303	20231011	145000	455512850	29350	29350	29350	29350	0
304	20231011	144900	455512850	29350	29350	29350	29350	1
305	20231011	144800	455483500	29300	29300	29300	29300	11
306	20231011	144700	455161200	29200	29250	29250	29200	91
307	20231011	144600	452501900	29250	29250	29250	29250	18
308	20231011	144500	451975400	29250	29250	29250	29250	0
309	20231011	144400	451975400	29250	29250	29250	29250	1
310	20231011	144300	451946150	29300	29300	29300	29300	0
311	20231011	144200	451946150	29300	29300	29300	29300	20
312	20231011	144100	451360150	29250	29250	29250	29250	181
313	20231011	144000	446065900	29200	29200	29200	29200	0
314	20231011	143900	446065900	29200	29250	29250	29200	53
315	20231011	143800	444518150	29250	29250	29250	29250	9
316	20231011	143700	444254900	29350	29350	29350	29350	0
317	20231011	143600	444254900	29350	29350	29350	29350	0
318	20231011	143500	444254900	29350	29350	29350	29350	0
319	20231011	143400	444254900	29350	29350	29350	29350	0
320	20231011	143300	444254900	29350	29350	29350	29350	0
321	20231011	143200	444254900	29350	29350	29350	29350	9
322	20231011	143100	443990750	29350	29350	29350	29350	0
323	20231011	143000	443990750	29350	29350	29350	29350	0
324	20231011	142900	443990750	29350	29350	29350	29350	0
325	20231011	142800	443990750	29350	29350	29350	29350	0
326	20231011	142700	443990750	29350	29350	29350	29350	0
327	20231011	142600	443990750	29350	29350	29350	29350	0
328	20231011	142500	443990750	29350	29350	29350	29350	0
329	20231011	142400	443990750	29350	29250	29350	29200	824
330	20231011	142300	419866750	29300	29350	29350	29300	55
331	20231011	142200	418253700	29350	29350	29350	29350	0
332	20231011	142100	418253700	29350	29350	29350	29350	20
333	20231011	142000	417666700	29400	29400	29400	29400	5
334	20231011	141900	417519700	29400	29400	29400	29400	33
335	20231011	141800	416549500	29450	29450	29450	29450	3
336	20231011	141700	416461150	29500	29500	29500	29500	1
337	20231011	141600	416431650	29500	29500	29500	29500	10
338	20231011	141500	416136650	29500	29500	29500	29500	0
339	20231011	141400	416136650	29500	29500	29500	29500	0
340	20231011	141300	416136650	29500	29500	29500	29500	5
341	20231011	141200	415989150	29500	29500	29500	29500	0
342	20231011	141100	415989150	29500	29500	29500	29500	0
343	20231011	141000	415989150	29500	29500	29500	29500	0
344	20231011	140900	415989150	29500	29500	29500	29500	0
345	20231011	140800	415989150	29500	29500	29500	29500	2
346	20231011	140700	415930150	29400	29400	29400	29400	11
347	20231011	140600	415606750	29350	29350	29350	29350	0
348	20231011	140500	415606750	29350	29350	29350	29350	0
349	20231011	140400	415606750	29350	29350	29350	29350	0
350	20231011	140300	415606750	29350	29350	29350	29350	0
351	20231011	140200	415606750	29350	29350	29350	29350	0
352	20231011	140100	415606750	29350	29350	29350	29350	0
353	20231011	140000	415606750	29350	29350	29350	29350	0
354	20231011	135900	415606750	29350	29350	29350	29350	2
355	20231011	135800	415548050	29350	29350	29350	29350	0
356	20231011	135700	415548050	29350	29350	29350	29350	0
357	20231011	135600	415548050	29350	29350	29350	29350	34
358	20231011	135500	414550150	29350	29350	29350	29350	55
359	20231011	135400	412935900	29350	29350	29350	29350	0
360	20231011	135300	412935900	29350	29350	29350	29350	10
361	20231011	135200	412642400	29350	29350	29350	29350	0
362	20231011	135100	412642400	29350	29350	29350	29350	0
363	20231011	135000	412642400	29350	29350	29350	29350	1
364	20231011	134900	412613050	29350	29350	29350	29350	10
365	20231011	134800	412319550	29350	29350	29350	29350	23
366	20231011	134700	411644500	29400	29450	29450	29400	27
367	20231011	134600	410850650	29450	29450	29450	29450	34
368	20231011	134500	409849350	29450	29450	29450	29450	0
369	20231011	134400	409849350	29450	29450	29450	29450	0
370	20231011	134300	409849350	29450	29450	29450	29450	11
371	20231011	134200	409525400	29450	29500	29500	29450	39
372	20231011	134100	408376250	29500	29500	29500	29500	0
373	20231011	134000	408376250	29500	29500	29500	29500	0
374	20231011	133900	408376250	29500	29500	29500	29500	97
375	20231011	133800	405514750	29500	29500	29500	29500	0
376	20231011	133700	405514750	29500	29500	29500	29500	0
377	20231011	133600	405514750	29500	29550	29550	29500	438
378	20231011	133500	392572350	29600	29600	29600	29600	0
379	20231011	133400	392572350	29600	29600	29600	29600	0
380	20231011	133300	392572350	29600	29600	29600	29600	0
381	20231011	133200	392572350	29600	29600	29600	29600	0
382	20231011	133100	392572350	29600	29600	29600	29600	0
383	20231011	133000	392572350	29600	29600	29600	29600	0
384	20231011	132900	392572350	29600	29600	29600	29600	0
385	20231011	132800	392572350	29600	29600	29600	29600	0
386	20231011	132700	392572350	29600	29600	29600	29600	148
387	20231011	132600	388191550	29600	29600	29600	29600	42
388	20231011	132500	386948350	29650	29650	29650	29650	0
389	20231011	132400	386948350	29650	29650	29650	29650	1
390	20231011	132300	386918700	29650	29650	29650	29650	0
391	20231011	132200	386918700	29650	29650	29650	29650	0
392	20231011	132100	386918700	29650	29650	29650	29650	0
393	20231011	132000	386918700	29650	29650	29650	29650	2
394	20231011	131900	386859400	29650	29650	29650	29650	10
395	20231011	131800	386562900	29650	29650	29650	29650	0
396	20231011	131700	386562900	29650	29650	29650	29650	5
397	20231011	131600	386414650	29650	29650	29650	29650	15
398	20231011	131500	385969900	29650	29650	29650	29650	244
399	20231011	131400	378735300	29650	29650	29650	29650	250
400	20231011	131300	371322800	29650	29600	29650	29600	17
401	20231011	131200	370819300	29600	29650	29650	29600	4
402	20231011	131100	370700850	29650	29650	29650	29650	0
403	20231011	131000	370700850	29650	29650	29650	29650	0
404	20231011	130900	370700850	29650	29650	29650	29650	0
405	20231011	130800	370700850	29650	29650	29650	29650	0
406	20231011	130700	370700850	29650	29650	29650	29650	0
407	20231011	130600	370700850	29650	29650	29650	29650	2
408	20231011	130500	370641550	29650	29650	29650	29650	0
409	20231011	130400	370641550	29650	29650	29650	29650	0
410	20231011	130300	370641550	29650	29650	29650	29650	0
411	20231011	130200	370641550	29650	29650	29650	29650	0
412	20231011	130100	370641550	29650	29700	29700	29650	3
413	20231011	130000	370552550	29650	29650	29650	29650	0
414	20231011	125900	370552550	29650	29650	29650	29650	0
415	20231011	125800	370552550	29650	29650	29650	29650	10
416	20231011	125700	370256050	29650	29650	29650	29650	0
417	20231011	125600	370256050	29650	29650	29650	29650	0
418	20231011	125500	370256050	29650	29650	29650	29650	1
419	20231011	125400	370226400	29600	29600	29600	29600	11
420	20231011	125300	369900800	29650	29650	29650	29650	35
421	20231011	125200	368863050	29650	29650	29650	29650	3
422	20231011	125100	368774100	29650	29650	29650	29650	0
423	20231011	125000	368774100	29650	29650	29650	29650	0
424	20231011	124900	368774100	29650	29650	29650	29650	0
425	20231011	124800	368774100	29650	29650	29650	29650	15
426	20231011	124700	368329350	29650	29650	29650	29600	109
427	20231011	124600	365100000	29650	29650	29650	29650	0
428	20231011	124500	365100000	29650	29650	29650	29650	2
429	20231011	124400	365040700	29650	29650	29650	29650	0
430	20231011	124300	365040700	29650	29650	29650	29650	9
431	20231011	124200	364773850	29650	29650	29650	29650	30
432	20231011	124100	363884350	29650	29650	29650	29650	2
433	20231011	124000	363825050	29650	29650	29650	29650	2
434	20231011	123900	363765750	29650	29650	29650	29650	20
435	20231011	123800	363172750	29650	29600	29650	29600	15
436	20231011	123700	362728500	29650	29650	29650	29650	0
437	20231011	123600	362728500	29650	29650	29650	29650	0
438	20231011	123500	362728500	29650	29650	29650	29650	27
439	20231011	123400	361927950	29650	29650	29650	29650	27
440	20231011	123300	361127400	29650	29650	29650	29650	42
441	20231011	123200	359882100	29650	29650	29650	29650	3
442	20231011	123100	359793150	29650	29650	29650	29650	0
443	20231011	123000	359793150	29650	29650	29650	29650	0
444	20231011	122900	359793150	29650	29650	29650	29650	32
445	20231011	122800	358844350	29650	29650	29650	29650	0
446	20231011	122700	358844350	29650	29650	29650	29650	0
447	20231011	122600	358844350	29650	29650	29650	29650	11
448	20231011	122500	358518200	29600	29600	29600	29600	20
449	20231011	122400	357926200	29600	29600	29600	29600	0
450	20231011	122300	357926200	29600	29600	29600	29600	0
451	20231011	122200	357926200	29600	29600	29600	29600	5
452	20231011	122100	357778200	29600	29600	29600	29600	0
453	20231011	122000	357778200	29600	29600	29600	29600	0
454	20231011	121900	357778200	29600	29650	29650	29600	75
455	20231011	121800	355557700	29700	29700	29700	29700	0
456	20231011	121700	355557700	29700	29700	29700	29700	1
457	20231011	121600	355528000	29700	29700	29700	29700	0
458	20231011	121500	355528000	29700	29700	29700	29700	2
459	20231011	121400	355468600	29700	29700	29700	29700	6
460	20231011	121300	355290400	29750	29750	29750	29750	15
461	20231011	121200	354844150	29750	29750	29750	29750	0
462	20231011	121100	354844150	29750	29750	29750	29750	0
463	20231011	121000	354844150	29750	29750	29750	29750	0
464	20231011	120900	354844150	29750	29750	29750	29750	0
465	20231011	120800	354844150	29750	29750	29750	29750	0
466	20231011	120700	354844150	29750	29750	29750	29750	0
467	20231011	120600	354844150	29750	29750	29750	29750	0
468	20231011	120500	354844150	29750	29750	29750	29750	45
469	20231011	120400	353505400	29750	29750	29750	29750	0
470	20231011	120300	353505400	29750	29750	29750	29750	36
471	20231011	120200	352434400	29750	29650	29750	29650	31
472	20231011	120100	351515100	29750	29650	29750	29650	2
473	20231011	120000	351455700	29750	29750	29750	29750	0
474	20231011	115900	351455700	29750	29750	29750	29750	0
475	20231011	115800	351455700	29750	29750	29750	29750	0
476	20231011	115700	351455700	29750	29700	29750	29700	3
477	20231011	115600	351366550	29700	29700	29700	29700	1
478	20231011	115500	351336850	29750	29650	29750	29650	2
479	20231011	115400	351277450	29750	29750	29750	29750	0
480	20231011	115300	351277450	29750	29750	29750	29750	1
481	20231011	115200	351247700	29700	29700	29700	29700	11
482	20231011	115100	350921000	29700	29650	29700	29650	200
483	20231011	115000	344984900	29650	29650	29650	29650	0
484	20231011	114900	344984900	29650	29650	29650	29650	0
485	20231011	114800	344984900	29650	29650	29650	29650	20
486	20231011	114700	344391900	29700	29750	29750	29700	23
487	20231011	114600	343708550	29750	29750	29750	29750	0
488	20231011	114500	343708550	29750	29700	29750	29700	50
489	20231011	114400	342223500	29700	29600	29700	29600	400
490	20231011	114300	330358600	29550	29550	29550	29550	0
491	20231011	114200	330358600	29550	29550	29550	29550	1
492	20231011	114100	330329050	29600	29600	29600	29600	0
493	20231011	114000	330329050	29600	29600	29600	29600	0
494	20231011	113900	330329050	29600	29600	29600	29600	10
495	20231011	113800	330033050	29600	29600	29600	29600	1
496	20231011	113700	330003450	29550	29550	29550	29550	10
497	20231011	113600	329707950	29550	29550	29550	29550	0
498	20231011	113500	329707950	29550	29550	29550	29550	0
499	20231011	113400	329707950	29550	29550	29550	29550	40
500	20231011	113300	328525950	29550	29550	29550	29550	0
501	20231011	113200	328525950	29550	29550	29550	29550	0
502	20231011	113100	328525950	29550	29550	29550	29550	0
503	20231011	113000	328525950	29550	29550	29550	29550	0
504	20231011	112900	328525950	29550	29550	29550	29550	1
505	20231011	112800	328496400	29550	29550	29550	29550	0
506	20231011	112700	328496400	29550	29550	29550	29550	0
507	20231011	112600	328496400	29550	29550	29550	29550	0
508	20231011	112500	328496400	29550	29550	29550	29550	0
509	20231011	112400	328496400	29550	29550	29550	29550	2
510	20231011	112300	328437300	29550	29550	29550	29550	60
511	20231011	112200	326664300	29550	29550	29550	29550	0
512	20231011	112100	326664300	29550	29600	29600	29550	155
513	20231011	112000	322083750	29550	29550	29550	29550	15
514	20231011	111900	321640500	29600	29650	29650	29600	17
515	20231011	111800	321136550	29600	29550	29600	29550	179
516	20231011	111700	315838200	29550	29550	29550	29550	50
517	20231011	111600	314360700	29550	29550	29550	29550	10
518	20231011	111500	314065200	29600	29600	29600	29600	50
519	20231011	111400	312585200	29600	29600	29600	29600	0
520	20231011	111300	312585200	29600	29600	29600	29600	0
521	20231011	111200	312585200	29600	29500	29600	29500	331
522	20231011	111100	302791850	29550	29500	29550	29500	137
523	20231011	111000	298746950	29500	29500	29500	29500	123
524	20231011	110900	295118450	29500	29500	29500	29500	50
525	20231011	110800	293643450	29450	29450	29450	29450	20
526	20231011	110700	293054450	29500	29500	29500	29500	0
527	20231011	110600	293054450	29500	29500	29500	29500	0
528	20231011	110500	293054450	29500	29500	29500	29500	14
529	20231011	110400	292641450	29500	29500	29500	29500	61
530	20231011	110300	290841950	29450	29450	29450	29450	1
531	20231011	110200	290812500	29450	29500	29550	29450	53
532	20231011	110100	289249000	29500	29450	29500	29450	109
533	20231011	110000	286034500	29450	29450	29450	29450	251
534	20231011	105900	278642550	29450	29450	29450	29450	0
535	20231011	105800	278642550	29450	29450	29450	29450	35
536	20231011	105700	277611800	29400	29400	29400	29400	612
537	20231011	105600	259619000	29350	29350	29350	29350	0
538	20231011	105500	259619000	29350	29350	29350	29350	74
539	20231011	105400	257447100	29350	29350	29350	29350	100
540	20231011	105300	254512100	29350	29300	29350	29300	68
541	20231011	105200	252519450	29300	29300	29300	29300	8
542	20231011	105100	252285050	29300	29300	29300	29300	0
543	20231011	105000	252285050	29300	29300	29300	29300	50
544	20231011	104900	250820050	29300	29300	29300	29300	0
545	20231011	104800	250820050	29300	29300	29350	29300	73
546	20231011	104700	248681100	29300	29300	29300	29300	31
547	20231011	104600	247772800	29300	29300	29300	29300	0
548	20231011	104500	247772800	29300	29300	29300	29300	0
549	20231011	104400	247772800	29300	29350	29350	29300	3
550	20231011	104300	247684850	29350	29350	29350	29350	0
551	20231011	104200	247684850	29350	29350	29350	29350	0
552	20231011	104100	247684850	29350	29350	29350	29350	0
553	20231011	104000	247684850	29350	29350	29350	29350	0
554	20231011	103900	247684850	29350	29350	29350	29350	0
555	20231011	103800	247684850	29350	29350	29350	29350	6
556	20231011	103700	247508750	29300	29300	29300	29300	0
557	20231011	103600	247508750	29300	29300	29300	29300	1
558	20231011	103500	247479450	29350	29350	29350	29350	0
559	20231011	103400	247479450	29350	29250	29350	29250	105
560	20231011	103300	244408100	29350	29350	29350	29350	0
561	20231011	103200	244408100	29350	29350	29350	29350	138
562	20231011	103100	240357800	29350	29350	29350	29350	202
563	20231011	103000	234429100	29350	29350	29350	29350	0
564	20231011	102900	234429100	29350	29350	29350	29350	26
565	20231011	102800	233666000	29150	29350	29350	29150	1500
566	20231011	102700	189835900	29350	29350	29350	29350	0
567	20231011	102600	189835900	29350	29300	29350	29300	376
568	20231011	102500	178800500	29300	29300	29300	29300	0
569	20231011	102400	178800500	29300	29300	29300	29300	55
570	20231011	102300	177189000	29300	29300	29300	29300	149
571	20231011	102200	172823300	29300	29300	29300	29300	0
572	20231011	102100	172823300	29300	29300	29300	29300	0
573	20231011	102000	172823300	29300	29250	29300	29250	9
574	20231011	101900	172559950	29250	29250	29250	29250	128
575	20231011	101800	168815950	29250	29250	29250	29250	0
576	20231011	101700	168815950	29250	29250	29250	29250	2
577	20231011	101600	168757450	29250	29250	29250	29250	0
578	20231011	101500	168757450	29250	29250	29250	29250	0
579	20231011	101400	168757450	29250	29250	29250	29250	12
580	20231011	101300	168406450	29300	29300	29300	29300	0
581	20231011	101200	168406450	29300	29300	29300	29300	0
582	20231011	101100	168406450	29300	29300	29300	29300	0
583	20231011	101000	168406450	29300	29300	29300	29300	0
584	20231011	100900	168406450	29300	29300	29300	29300	0
585	20231011	100800	168406450	29300	29300	29300	29300	2
586	20231011	100700	168347850	29250	29250	29250	29250	0
587	20231011	100600	168347850	29250	29250	29250	29250	12
588	20231011	100500	167996850	29300	29300	29300	29300	1
589	20231011	100400	167967550	29250	29250	29250	29250	125
590	20231011	100300	164311300	29250	29250	29250	29250	50
591	20231011	100200	162848800	29250	29250	29250	29250	116
592	20231011	100100	159455800	29250	29150	29250	29150	167
593	20231011	100000	154587400	29150	29200	29200	29150	543
594	20231011	095900	138755100	29250	29250	29250	29250	66
595	20231011	095800	136824600	29250	29250	29250	29250	0
596	20231011	095700	136824600	29250	29250	29250	29250	0
597	20231011	095600	136824600	29250	29250	29250	29250	0
598	20231011	095500	136824600	29250	29250	29250	29250	0
599	20231011	095400	136824600	29250	29250	29250	29250	0
600	20231011	095300	136824600	29250	29200	29250	29200	171
601	20231011	095200	131827500	29200	29200	29200	29200	141
602	20231011	095100	127710300	29250	29250	29250	29250	0
603	20231011	095000	127710300	29250	29300	29300	29250	3
604	20231011	094900	127622500	29250	29250	29250	29250	0
605	20231011	094800	127622500	29250	29250	29250	29250	115
606	20231011	094700	124258750	29250	29250	29250	29250	0
607	20231011	094600	124258750	29250	29250	29250	29250	0
608	20231011	094500	124258750	29250	29250	29250	29250	0
609	20231011	094400	124258750	29250	29250	29250	29250	8
610	20231011	094300	124024750	29250	29250	29250	29250	4
611	20231011	094200	123907750	29150	29150	29150	29150	0
612	20231011	094100	123907750	29150	29150	29150	29150	10
613	20231011	094000	123616250	29150	29150	29150	29150	5
614	20231011	093900	123470500	29150	29150	29150	29150	0
615	20231011	093800	123470500	29150	29150	29150	29150	0
616	20231011	093700	123470500	29150	29250	29250	29150	12
617	20231011	093600	123120500	29250	29250	29250	29250	0
618	20231011	093500	123120500	29250	29250	29250	29250	2
619	20231011	093400	123062000	29250	29250	29250	29250	2
620	20231011	093300	123003500	29250	29250	29250	29250	0
621	20231011	093200	123003500	29250	29250	29250	29250	15
622	20231011	093100	122564750	29250	29250	29250	29250	2
623	20231011	093000	122506250	29250	29250	29250	29250	1
624	20231011	092900	122477000	29250	29250	29250	29250	100
625	20231011	092800	119552000	29250	29200	29250	29050	123
626	20231011	092700	115961400	29100	29150	29150	29100	95
627	20231011	092600	113192200	29150	29150	29150	29150	1
628	20231011	092500	113163050	29050	29150	29150	29050	362
629	20231011	092400	102646850	29150	29000	29150	29000	365
630	20231011	092300	92060200	29100	29150	29150	29100	466
631	20231011	092200	78497750	29200	29200	29200	29200	0
632	20231011	092100	78497750	29200	29200	29200	29200	21
633	20231011	092000	77884550	29200	29250	29250	29200	25
634	20231011	091900	77154300	29250	29250	29250	29250	3
635	20231011	091800	77066550	29250	29250	29250	29250	1
636	20231011	091700	77037300	29250	29250	29250	29250	10
637	20231011	091600	76744800	29250	29250	29250	29250	0
638	20231011	091500	76744800	29250	29250	29250	29250	82
639	20231011	091400	74346300	29250	29250	29250	29250	0
640	20231011	091300	74346300	29250	29250	29250	29250	4
641	20231011	091200	74229300	29250	29250	29250	29250	43
642	20231011	091100	72971550	29250	29250	29300	29250	171
643	20231011	091000	67966800	29250	29200	29250	29200	314
644	20231011	090900	58795450	29150	29150	29150	29150	301
645	20231011	090800	50021300	29100	29100	29100	29100	23
646	20231011	090700	49352000	29100	29050	29100	29050	89
647	20231011	090600	46765700	29000	29000	29000	29000	0
648	20231011	090500	46765700	29000	29000	29050	28950	1105
649	20231011	090400	14728150	28950	29000	29000	28900	232
650	20231011	090300	8012950	29000	29000	29000	29000	82
651	20231011	090200	5634950	29150	29150	29150	29150	0
652	20231011	090100	5634950	29150	29150	29150	29150	0
653	20231011	090000	5634950	29150	29200	29200	29150	193