KissMeData/099320/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	195200	332773050	29400	29400	29400	29400	367
3	20231012	195100	332773050	29400	29400	29400	29400	0
4	20231012	195000	332773050	29400	29400	29400	29400	0
5	20231012	194900	332773050	29400	29400	29400	29400	0
6	20231012	194800	332773050	29400	29400	29400	29400	0
7	20231012	194700	332773050	29400	29400	29400	29400	0
8	20231012	194600	332773050	29400	29400	29400	29400	0
9	20231012	194500	332773050	29400	29400	29400	29400	0
10	20231012	194400	332773050	29400	29400	29400	29400	0
11	20231012	194300	332773050	29400	29400	29400	29400	0
12	20231012	194200	332773050	29400	29400	29400	29400	0
13	20231012	194100	332773050	29400	29400	29400	29400	0
14	20231012	194000	332773050	29400	29400	29400	29400	0
15	20231012	193900	332773050	29400	29400	29400	29400	0
16	20231012	193800	332773050	29400	29400	29400	29400	0
17	20231012	193700	332773050	29400	29400	29400	29400	0
18	20231012	193600	332773050	29400	29400	29400	29400	0
19	20231012	193500	332773050	29400	29400	29400	29400	0
20	20231012	193400	332773050	29400	29400	29400	29400	0
21	20231012	193300	332773050	29400	29400	29400	29400	0
22	20231012	193200	332773050	29400	29400	29400	29400	0
23	20231012	193100	332773050	29400	29400	29400	29400	0
24	20231012	193000	332773050	29400	29400	29400	29400	0
25	20231012	192900	332773050	29400	29400	29400	29400	0
26	20231012	192800	332773050	29400	29400	29400	29400	0
27	20231012	192700	332773050	29400	29400	29400	29400	0
28	20231012	192600	332773050	29400	29400	29400	29400	0
29	20231012	192500	332773050	29400	29400	29400	29400	0
30	20231012	192400	332773050	29400	29400	29400	29400	0
31	20231012	192300	332773050	29400	29400	29400	29400	0
32	20231012	192200	332773050	29400	29400	29400	29400	367
33	20231012	192100	332773050	29400	29400	29400	29400	0
34	20231012	192000	332773050	29400	29400	29400	29400	0
35	20231012	191900	332773050	29400	29400	29400	29400	0
36	20231012	191800	332773050	29400	29400	29400	29400	0
37	20231012	191700	332773050	29400	29400	29400	29400	0
38	20231012	191600	332773050	29400	29400	29400	29400	0
39	20231012	191500	332773050	29400	29400	29400	29400	0
40	20231012	191400	332773050	29400	29400	29400	29400	0
41	20231012	191300	332773050	29400	29400	29400	29400	0
42	20231012	191200	332773050	29400	29400	29400	29400	0
43	20231012	191100	332773050	29400	29400	29400	29400	0
44	20231012	191000	332773050	29400	29400	29400	29400	0
45	20231012	190900	332773050	29400	29400	29400	29400	0
46	20231012	190800	332773050	29400	29400	29400	29400	0
47	20231012	190700	332773050	29400	29400	29400	29400	0
48	20231012	190600	332773050	29400	29400	29400	29400	0
49	20231012	190500	332773050	29400	29400	29400	29400	0
50	20231012	190400	332773050	29400	29400	29400	29400	0
51	20231012	190300	332773050	29400	29400	29400	29400	0
52	20231012	190200	332773050	29400	29400	29400	29400	0
53	20231012	190100	332773050	29400	29400	29400	29400	0
54	20231012	190000	332773050	29400	29400	29400	29400	0
55	20231012	185900	332773050	29400	29400	29400	29400	0
56	20231012	185800	332773050	29400	29400	29400	29400	0
57	20231012	185700	332773050	29400	29400	29400	29400	0
58	20231012	185600	332773050	29400	29400	29400	29400	0
59	20231012	185500	332773050	29400	29400	29400	29400	0
60	20231012	185400	332773050	29400	29400	29400	29400	0
61	20231012	185300	332773050	29400	29400	29400	29400	0
62	20231012	185200	332773050	29400	29400	29400	29400	367
63	20231012	185100	332773050	29400	29400	29400	29400	0
64	20231012	185000	332773050	29400	29400	29400	29400	0
65	20231012	184900	332773050	29400	29400	29400	29400	0
66	20231012	184800	332773050	29400	29400	29400	29400	0
67	20231012	184700	332773050	29400	29400	29400	29400	0
68	20231012	184600	332773050	29400	29400	29400	29400	0
69	20231012	184500	332773050	29400	29400	29400	29400	0
70	20231012	184400	332773050	29400	29400	29400	29400	0
71	20231012	184300	332773050	29400	29400	29400	29400	0
72	20231012	184200	332773050	29400	29400	29400	29400	0
73	20231012	184100	332773050	29400	29400	29400	29400	0
74	20231012	184000	332773050	29400	29400	29400	29400	0
75	20231012	183900	332773050	29400	29400	29400	29400	0
76	20231012	183800	332773050	29400	29400	29400	29400	0
77	20231012	183700	332773050	29400	29400	29400	29400	0
78	20231012	183600	332773050	29400	29400	29400	29400	0
79	20231012	183500	332773050	29400	29400	29400	29400	0
80	20231012	183400	332773050	29400	29400	29400	29400	0
81	20231012	183300	332773050	29400	29400	29400	29400	0
82	20231012	183200	332773050	29400	29400	29400	29400	0
83	20231012	183100	332773050	29400	29400	29400	29400	0
84	20231012	183000	332773050	29400	29400	29400	29400	0
85	20231012	182900	332773050	29400	29400	29400	29400	0
86	20231012	182800	332773050	29400	29400	29400	29400	0
87	20231012	182700	332773050	29400	29400	29400	29400	0
88	20231012	182600	332773050	29400	29400	29400	29400	0
89	20231012	182500	332773050	29400	29400	29400	29400	0
90	20231012	182400	332773050	29400	29400	29400	29400	0
91	20231012	182300	332773050	29400	29400	29400	29400	0
92	20231012	182200	332773050	29400	29400	29400	29400	367
93	20231012	182100	332773050	29400	29400	29400	29400	0
94	20231012	182000	332773050	29400	29400	29400	29400	0
95	20231012	181900	332773050	29400	29400	29400	29400	0
96	20231012	181800	332773050	29400	29400	29400	29400	0
97	20231012	181700	332773050	29400	29400	29400	29400	0
98	20231012	181600	332773050	29400	29400	29400	29400	0
99	20231012	181500	332773050	29400	29400	29400	29400	0
100	20231012	181400	332773050	29400	29400	29400	29400	0
101	20231012	181300	332773050	29400	29400	29400	29400	0
102	20231012	181200	332773050	29400	29400	29400	29400	0
103	20231012	181100	332773050	29400	29400	29400	29400	0
104	20231012	181000	332773050	29400	29400	29400	29400	0
105	20231012	180900	332773050	29400	29400	29400	29400	0
106	20231012	180800	332773050	29400	29400	29400	29400	0
107	20231012	180700	332773050	29400	29400	29400	29400	0
108	20231012	180600	332773050	29400	29400	29400	29400	0
109	20231012	180500	332773050	29400	29400	29400	29400	0
110	20231012	180400	332773050	29400	29400	29400	29400	0
111	20231012	180300	332773050	29400	29400	29400	29400	0
112	20231012	180200	332773050	29400	29400	29400	29400	0
113	20231012	180100	332773050	29400	29400	29400	29400	0
114	20231012	180000	332773050	29400	29400	29400	29400	0
115	20231012	175900	332773050	29400	29400	29400	29400	0
116	20231012	175800	332773050	29400	29400	29400	29400	0
117	20231012	175700	332773050	29400	29400	29400	29400	0
118	20231012	175600	332773050	29400	29400	29400	29400	0
119	20231012	175500	332773050	29400	29400	29400	29400	0
120	20231012	175400	332773050	29400	29400	29400	29400	0
121	20231012	175300	332773050	29400	29400	29400	29400	0
122	20231012	175200	332773050	29400	29400	29400	29400	367
123	20231012	175100	332773050	29400	29400	29400	29400	0
124	20231012	175000	332773050	29400	29400	29400	29400	0
125	20231012	174900	332773050	29400	29400	29400	29400	0
126	20231012	174800	332773050	29400	29400	29400	29400	0
127	20231012	174700	332773050	29400	29400	29400	29400	0
128	20231012	174600	332773050	29400	29400	29400	29400	0
129	20231012	174500	332773050	29400	29400	29400	29400	0
130	20231012	174400	332773050	29400	29400	29400	29400	0
131	20231012	174300	332773050	29400	29400	29400	29400	0
132	20231012	174200	332773050	29400	29400	29400	29400	0
133	20231012	174100	332773050	29400	29400	29400	29400	0
134	20231012	174000	332773050	29400	29400	29400	29400	0
135	20231012	173900	332773050	29400	29400	29400	29400	0
136	20231012	173800	332773050	29400	29400	29400	29400	0
137	20231012	173700	332773050	29400	29400	29400	29400	0
138	20231012	173600	332773050	29400	29400	29400	29400	0
139	20231012	173500	332773050	29400	29400	29400	29400	0
140	20231012	173400	332773050	29400	29400	29400	29400	0
141	20231012	173300	332773050	29400	29400	29400	29400	0
142	20231012	173200	332773050	29400	29400	29400	29400	0
143	20231012	173100	332773050	29400	29400	29400	29400	0
144	20231012	173000	332773050	29400	29400	29400	29400	0
145	20231012	172900	332773050	29400	29400	29400	29400	0
146	20231012	172800	332773050	29400	29400	29400	29400	0
147	20231012	172700	332773050	29400	29400	29400	29400	0
148	20231012	172600	332773050	29400	29400	29400	29400	0
149	20231012	172500	332773050	29400	29400	29400	29400	0
150	20231012	172400	332773050	29400	29400	29400	29400	0
151	20231012	172300	332773050	29400	29400	29400	29400	0
152	20231012	172200	332773050	29400	29400	29400	29400	367
153	20231012	172100	332773050	29400	29400	29400	29400	0
154	20231012	172000	332773050	29400	29400	29400	29400	0
155	20231012	171900	332773050	29400	29400	29400	29400	0
156	20231012	171800	332773050	29400	29400	29400	29400	0
157	20231012	171700	332773050	29400	29400	29400	29400	0
158	20231012	171600	332773050	29400	29400	29400	29400	0
159	20231012	171500	332773050	29400	29400	29400	29400	0
160	20231012	171400	332773050	29400	29400	29400	29400	0
161	20231012	171300	332773050	29400	29400	29400	29400	0
162	20231012	171200	332773050	29400	29400	29400	29400	0
163	20231012	171100	332773050	29400	29400	29400	29400	0
164	20231012	171000	332773050	29400	29400	29400	29400	0
165	20231012	170900	332773050	29400	29400	29400	29400	0
166	20231012	170800	332773050	29400	29400	29400	29400	0
167	20231012	170700	332773050	29400	29400	29400	29400	0
168	20231012	170600	332773050	29400	29400	29400	29400	0
169	20231012	170500	332773050	29400	29400	29400	29400	0
170	20231012	170400	332773050	29400	29400	29400	29400	0
171	20231012	170300	332773050	29400	29400	29400	29400	0
172	20231012	170200	332773050	29400	29400	29400	29400	0
173	20231012	170100	332773050	29400	29400	29400	29400	0
174	20231012	170000	332773050	29400	29400	29400	29400	0
175	20231012	165900	332773050	29400	29400	29400	29400	0
176	20231012	165800	332773050	29400	29400	29400	29400	0
177	20231012	165700	332773050	29400	29400	29400	29400	0
178	20231012	165600	332773050	29400	29400	29400	29400	0
179	20231012	165500	332773050	29400	29400	29400	29400	0
180	20231012	165400	332773050	29400	29400	29400	29400	0
181	20231012	165300	332773050	29400	29400	29400	29400	0
182	20231012	165200	332773050	29400	29400	29400	29400	367
183	20231012	165100	332773050	29400	29400	29400	29400	0
184	20231012	165000	332773050	29400	29400	29400	29400	0
185	20231012	164900	332773050	29400	29400	29400	29400	0
186	20231012	164800	332773050	29400	29400	29400	29400	0
187	20231012	164700	332773050	29400	29400	29400	29400	0
188	20231012	164600	332773050	29400	29400	29400	29400	0
189	20231012	164500	332773050	29400	29400	29400	29400	0
190	20231012	164400	332773050	29400	29400	29400	29400	0
191	20231012	164300	332773050	29400	29400	29400	29400	0
192	20231012	164200	332773050	29400	29400	29400	29400	0
193	20231012	164100	332773050	29400	29400	29400	29400	0
194	20231012	164000	332773050	29400	29400	29400	29400	0
195	20231012	163900	332773050	29400	29400	29400	29400	0
196	20231012	163800	332773050	29400	29400	29400	29400	0
197	20231012	163700	332773050	29400	29400	29400	29400	0
198	20231012	163600	332773050	29400	29400	29400	29400	0
199	20231012	163500	332773050	29400	29400	29400	29400	0
200	20231012	163400	332773050	29400	29400	29400	29400	0
201	20231012	163300	332773050	29400	29400	29400	29400	0
202	20231012	163200	332773050	29400	29400	29400	29400	0
203	20231012	163100	332773050	29400	29400	29400	29400	0
204	20231012	163000	332773050	29400	29400	29400	29400	0
205	20231012	162900	332773050	29400	29400	29400	29400	0
206	20231012	162800	332773050	29400	29400	29400	29400	0
207	20231012	162700	332773050	29400	29400	29400	29400	0
208	20231012	162600	332773050	29400	29400	29400	29400	0
209	20231012	162500	332773050	29400	29400	29400	29400	0
210	20231012	162400	332773050	29400	29400	29400	29400	0
211	20231012	162300	332773050	29400	29400	29400	29400	0
212	20231012	162200	332773050	29400	29400	29400	29400	367
213	20231012	162100	332773050	29400	29400	29400	29400	0
214	20231012	162000	332773050	29400	29400	29400	29400	0
215	20231012	161900	332773050	29400	29400	29400	29400	0
216	20231012	161800	332773050	29400	29400	29400	29400	0
217	20231012	161700	332773050	29400	29400	29400	29400	0
218	20231012	161600	332773050	29400	29400	29400	29400	0
219	20231012	161500	332773050	29400	29400	29400	29400	0
220	20231012	161400	332773050	29400	29400	29400	29400	0
221	20231012	161300	332773050	29400	29400	29400	29400	0
222	20231012	161200	332773050	29400	29400	29400	29400	0
223	20231012	161100	332773050	29400	29400	29400	29400	0
224	20231012	161000	332773050	29400	29400	29400	29400	0
225	20231012	160900	332773050	29400	29400	29400	29400	0
226	20231012	160800	332773050	29400	29400	29400	29400	0
227	20231012	160700	332773050	29400	29400	29400	29400	0
228	20231012	160600	332773050	29400	29400	29400	29400	0
229	20231012	160500	332773050	29400	29400	29400	29400	0
230	20231012	160400	332773050	29400	29400	29400	29400	0
231	20231012	160300	332773050	29400	29400	29400	29400	0
232	20231012	160200	332773050	29400	29400	29400	29400	0
233	20231012	160100	332773050	29400	29400	29400	29400	0
234	20231012	160000	332773050	29400	29400	29400	29400	0
235	20231012	155900	332773050	29400	29400	29400	29400	0
236	20231012	155800	332773050	29400	29400	29400	29400	0
237	20231012	155700	332773050	29400	29400	29400	29400	0
238	20231012	155600	332773050	29400	29400	29400	29400	0
239	20231012	155500	332773050	29400	29400	29400	29400	0
240	20231012	155400	332773050	29400	29400	29400	29400	0
241	20231012	155300	332773050	29400	29400	29400	29400	0
242	20231012	155200	332773050	29400	29400	29400	29400	367
243	20231012	155100	332773050	29400	29400	29400	29400	0
244	20231012	155000	332773050	29400	29400	29400	29400	0
245	20231012	154900	332773050	29400	29400	29400	29400	0
246	20231012	154800	332773050	29400	29400	29400	29400	0
247	20231012	154700	332773050	29400	29400	29400	29400	0
248	20231012	154600	332773050	29400	29400	29400	29400	0
249	20231012	154500	332773050	29400	29400	29400	29400	0
250	20231012	154400	332773050	29400	29400	29400	29400	0
251	20231012	154300	332773050	29400	29400	29400	29400	0
252	20231012	154200	332773050	29400	29400	29400	29400	0
253	20231012	154100	332773050	29400	29400	29400	29400	0
254	20231012	154000	332773050	29400	29400	29400	29400	0
255	20231012	153900	332773050	29400	29400	29400	29400	0
256	20231012	153800	332773050	29400	29400	29400	29400	0
257	20231012	153700	332773050	29400	29400	29400	29400	0
258	20231012	153600	332773050	29400	29400	29400	29400	0
259	20231012	153500	332773050	29400	29400	29400	29400	0
260	20231012	153400	332773050	29400	29400	29400	29400	0
261	20231012	153300	332773050	29400	29400	29400	29400	0
262	20231012	153200	332773050	29400	29400	29400	29400	0
263	20231012	153100	332773050	29400	29400	29400	29400	0
264	20231012	153000	332773050	29400	29400	29400	29400	367
265	20231012	152900	321983250	29450	29450	29450	29450	0
266	20231012	152800	321983250	29450	29450	29450	29450	0
267	20231012	152700	321983250	29450	29450	29450	29450	0
268	20231012	152600	321983250	29450	29450	29450	29450	0
269	20231012	152500	321983250	29450	29450	29450	29450	0
270	20231012	152400	321983250	29450	29450	29450	29450	0
271	20231012	152300	321983250	29450	29450	29450	29450	0
272	20231012	152200	321983250	29450	29450	29450	29450	0
273	20231012	152100	321983250	29450	29450	29450	29450	0
274	20231012	152000	321983250	29450	29450	29450	29450	0
275	20231012	151900	321983250	29450	29450	29450	29350	109
276	20231012	151800	318778650	29400	29400	29400	29400	50
277	20231012	151700	317308650	29400	29400	29400	29400	0
278	20231012	151600	317308650	29400	29400	29400	29400	0
279	20231012	151500	317308650	29400	29400	29400	29400	17
280	20231012	151400	316808850	29400	29350	29400	29350	7
281	20231012	151300	316603350	29350	29350	29350	29350	32
282	20231012	151200	315664150	29350	29350	29350	29350	15
283	20231012	151100	315223900	29400	29350	29400	29350	2
284	20231012	151000	315165150	29350	29350	29350	29350	11
285	20231012	150900	314842300	29350	29350	29350	29350	0
286	20231012	150800	314842300	29350	29400	29400	29350	60
287	20231012	150700	313081050	29400	29400	29400	29400	10
288	20231012	150600	312787050	29400	29400	29400	29400	0
289	20231012	150500	312787050	29400	29400	29400	29400	0
290	20231012	150400	312787050	29400	29300	29400	29300	5
291	20231012	150300	312640450	29300	29300	29300	29300	1
292	20231012	150200	312611150	29250	29250	29250	29250	0
293	20231012	150100	312611150	29250	29250	29250	29250	12
294	20231012	150000	312260150	29250	29250	29250	29250	0
295	20231012	145900	312260150	29250	29250	29250	29250	0
296	20231012	145800	312260150	29250	29300	29300	29250	60
297	20231012	145700	310503150	29350	29350	29350	29350	0
298	20231012	145600	310503150	29350	29350	29350	29350	1
299	20231012	145500	310473800	29300	29400	29400	29300	177
300	20231012	145400	305285500	29400	29400	29400	29400	1
301	20231012	145300	305256100	29400	29400	29400	29400	0
302	20231012	145200	305256100	29400	29400	29400	29400	0
303	20231012	145100	305256100	29400	29400	29400	29400	0
304	20231012	145000	305256100	29400	29400	29400	29400	0
305	20231012	144900	305256100	29400	29400	29400	29400	0
306	20231012	144800	305256100	29400	29400	29400	29400	0
307	20231012	144700	305256100	29400	29400	29400	29400	1
308	20231012	144600	305226700	29400	29400	29400	29400	0
309	20231012	144500	305226700	29400	29400	29400	29400	1
310	20231012	144400	305197300	29400	29400	29400	29400	1
311	20231012	144300	305167900	29400	29400	29400	29400	11
312	20231012	144200	304844500	29400	29400	29400	29400	0
313	20231012	144100	304844500	29400	29400	29400	29400	0
314	20231012	144000	304844500	29400	29400	29400	29400	1
315	20231012	143900	304815100	29400	29400	29400	29400	0
316	20231012	143800	304815100	29400	29400	29400	29400	0
317	20231012	143700	304815100	29400	29400	29400	29400	1
318	20231012	143600	304785700	29400	29400	29400	29300	6
319	20231012	143500	304609700	29300	29300	29300	29300	60
320	20231012	143400	302851700	29350	29350	29350	29350	0
321	20231012	143300	302851700	29350	29350	29350	29350	10
322	20231012	143200	302558200	29300	29300	29300	29300	0
323	20231012	143100	302558200	29300	29300	29300	29300	0
324	20231012	143000	302558200	29300	29300	29300	29300	0
325	20231012	142900	302558200	29300	29300	29300	29300	56
326	20231012	142800	300917400	29300	29350	29350	29300	60
327	20231012	142700	299158900	29300	29350	29350	29300	11
328	20231012	142600	298836550	29350	29350	29350	29350	157
329	20231012	142500	294228600	29400	29400	29400	29400	1
330	20231012	142400	294199200	29400	29400	29400	29400	0
331	20231012	142300	294199200	29400	29400	29400	29400	1
332	20231012	142200	294169800	29350	29400	29400	29350	68
333	20231012	142100	292173100	29350	29400	29400	29350	73
334	20231012	142000	290030400	29350	29400	29400	29350	201
335	20231012	141900	284131000	29400	29400	29400	29400	0
336	20231012	141800	284131000	29400	29400	29400	29400	3
337	20231012	141700	284042800	29400	29400	29400	29400	1
338	20231012	141600	284013400	29400	29400	29400	29400	3
339	20231012	141500	283925200	29400	29400	29400	29400	90
340	20231012	141400	281279200	29400	29400	29400	29400	8
341	20231012	141300	281044000	29400	29400	29400	29400	8
342	20231012	141200	280808800	29400	29400	29400	29400	28
343	20231012	141100	279985600	29400	29400	29400	29400	0
344	20231012	141000	279985600	29400	29400	29400	29400	8
345	20231012	140900	279750400	29450	29450	29450	29400	12
346	20231012	140800	279397450	29400	29450	29450	29400	10
347	20231012	140700	279103350	29400	29400	29400	29400	9
348	20231012	140600	278838750	29400	29400	29400	29400	0
349	20231012	140500	278838750	29400	29400	29400	29400	9
350	20231012	140400	278574150	29400	29400	29400	29400	8
351	20231012	140300	278338950	29400	29400	29400	29400	158
352	20231012	140200	273693750	29400	29400	29400	29400	8
353	20231012	140100	273458550	29400	29400	29400	29400	5
354	20231012	140000	273311550	29400	29400	29400	29400	8
355	20231012	135900	273076350	29400	29450	29450	29400	58
356	20231012	135800	271368650	29400	29400	29400	29400	45
357	20231012	135700	270045650	29400	29400	29400	29400	8
358	20231012	135600	269810450	29450	29450	29450	29450	1
359	20231012	135500	269781000	29400	29450	29450	29400	19
360	20231012	135400	269221850	29400	29400	29400	29400	8
361	20231012	135300	268986650	29500	29400	29500	29400	18
362	20231012	135200	268456450	29400	29450	29450	29400	8
363	20231012	135100	268220950	29450	29450	29450	29450	0
364	20231012	135000	268220950	29450	29450	29450	29450	9
365	20231012	134900	267955900	29450	29450	29450	29450	8
366	20231012	134800	267720300	29450	29450	29450	29450	8
367	20231012	134700	267484700	29450	29450	29450	29450	0
368	20231012	134600	267484700	29450	29450	29450	29450	8
369	20231012	134500	267249100	29500	29450	29500	29450	9
370	20231012	134400	266984000	29500	29500	29500	29500	20
371	20231012	134300	266394000	29500	29500	29500	29500	8
372	20231012	134200	266158000	29500	29500	29500	29500	0
373	20231012	134100	266158000	29500	29500	29500	29500	9
374	20231012	134000	265892500	29500	29500	29500	29500	8
375	20231012	133900	265656500	29500	29500	29500	29500	8
376	20231012	133800	265420500	29500	29500	29500	29500	8
377	20231012	133700	265184500	29550	29550	29550	29550	1
378	20231012	133600	265154950	29500	29600	29600	29500	44
379	20231012	133500	263854850	29550	29550	29550	29550	8
380	20231012	133400	263618450	29550	29550	29550	29550	8
381	20231012	133300	263382050	29550	29550	29550	29550	9
382	20231012	133200	263116100	29550	29550	29550	29550	0
383	20231012	133100	263116100	29550	29550	29550	29550	8
384	20231012	133000	262879700	29550	29550	29550	29550	8
385	20231012	132900	262643300	29550	29550	29550	29550	8
386	20231012	132800	262406900	29550	29550	29550	29550	8
387	20231012	132700	262170500	29550	29550	29550	29550	0
388	20231012	132600	262170500	29550	29600	29600	29550	11
389	20231012	132500	261845300	29550	29550	29550	29550	9
390	20231012	132400	261579350	29550	29550	29550	29550	8
391	20231012	132300	261342950	29550	29550	29550	29550	0
392	20231012	132200	261342950	29550	29550	29550	29550	8
393	20231012	132100	261106550	29550	29650	29650	29550	21
394	20231012	132000	260484700	29550	29550	29550	29550	8
395	20231012	131900	260248300	29550	29550	29550	29550	9
396	20231012	131800	259982350	29550	29550	29550	29550	0
397	20231012	131700	259982350	29550	29550	29550	29550	8
398	20231012	131600	259745950	29550	29600	29600	29550	10
399	20231012	131500	259450250	29600	29600	29600	29600	76
400	20231012	131400	257200650	29600	29550	29600	29550	21
401	20231012	131300	256579450	29550	29550	29550	29550	0
402	20231012	131200	256579450	29550	29550	29550	29550	8
403	20231012	131100	256343050	29550	29650	29650	29550	34
404	20231012	131000	255338000	29550	29550	29550	29550	8
405	20231012	130900	255101600	29550	29600	29600	29550	9
406	20231012	130800	254835400	29550	29550	29550	29550	0
407	20231012	130700	254835400	29550	29550	29550	29550	8
408	20231012	130600	254599000	29550	29550	29550	29550	8
409	20231012	130500	254362600	29550	29550	29550	29550	8
410	20231012	130400	254126200	29550	29600	29600	29550	8
411	20231012	130300	253889750	29550	29550	29550	29550	0
412	20231012	130200	253889750	29550	29550	29550	29550	8
413	20231012	130100	253653350	29550	29550	29550	29550	8
414	20231012	130000	253416950	29550	29550	29550	29550	9
415	20231012	125900	253151000	29550	29550	29550	29550	0
416	20231012	125800	253151000	29550	29550	29550	29550	8
417	20231012	125700	252914600	29550	29600	29600	29550	8
418	20231012	125600	252677850	29600	29600	29600	29600	8
419	20231012	125500	252441050	29600	29600	29600	29600	8
420	20231012	125400	252204250	29600	29600	29600	29600	0
421	20231012	125300	252204250	29600	29600	29600	29600	8
422	20231012	125200	251967450	29600	29600	29600	29600	8
423	20231012	125100	251730650	29600	29600	29600	29600	9
424	20231012	125000	251464250	29600	29550	29600	29550	30
425	20231012	124900	250576650	29550	29550	29550	29550	147
426	20231012	124800	246232800	29550	29650	29650	29550	10
427	20231012	124700	245936750	29600	29600	29600	29600	8
428	20231012	124600	245699950	29600	29600	29600	29600	8
429	20231012	124500	245463150	29600	29600	29600	29600	8
430	20231012	124400	245226350	29600	29600	29600	29600	0
431	20231012	124300	245226350	29600	29600	29600	29600	61
432	20231012	124200	243420750	29550	29500	29550	29500	78
433	20231012	124100	241118750	29500	29450	29500	29450	14
434	20231012	124000	240706150	29500	29450	29500	29450	9
435	20231012	123900	240441050	29500	29500	29500	29500	5
436	20231012	123800	240293550	29450	29500	29500	29450	12
437	20231012	123700	239939950	29450	29500	29500	29450	9
438	20231012	123600	239674850	29450	29450	29450	29450	8
439	20231012	123500	239439250	29450	29450	29450	29450	0
440	20231012	123400	239439250	29450	29450	29450	29450	9
441	20231012	123300	239174200	29450	29450	29450	29450	8
442	20231012	123200	238938600	29450	29450	29450	29450	8
443	20231012	123100	238703000	29450	29450	29450	29450	8
444	20231012	123000	238467400	29450	29450	29450	29450	0
445	20231012	122900	238467400	29450	29450	29450	29450	28
446	20231012	122800	237642800	29450	29450	29450	29450	8
447	20231012	122700	237407200	29450	29450	29450	29450	8
448	20231012	122600	237171600	29450	29450	29450	29450	28
449	20231012	122500	236347000	29450	29450	29450	29450	0
450	20231012	122400	236347000	29450	29450	29450	29450	8
451	20231012	122300	236111400	29450	29450	29450	29450	8
452	20231012	122200	235875800	29500	29500	29500	29500	280
453	20231012	122100	227615800	29500	29500	29500	29500	8
454	20231012	122000	227379800	29500	29500	29500	29500	0
455	20231012	121900	227379800	29500	29500	29500	29500	8
456	20231012	121800	227143800	29500	29500	29500	29500	9
457	20231012	121700	226878300	29500	29500	29500	29500	8
458	20231012	121600	226642300	29500	29500	29500	29500	8
459	20231012	121500	226406300	29500	29500	29500	29500	0
460	20231012	121400	226406300	29500	29500	29500	29500	8
461	20231012	121300	226170300	29500	29500	29500	29500	8
462	20231012	121200	225934300	29500	29500	29500	29500	8
463	20231012	121100	225698300	29500	29500	29500	29500	0
464	20231012	121000	225698300	29500	29500	29500	29500	8
465	20231012	120900	225462300	29500	29600	29600	29500	12
466	20231012	120800	225108000	29500	29500	29500	29500	28
467	20231012	120700	224282000	29500	29500	29500	29500	8
468	20231012	120600	224046000	29500	29500	29500	29500	0
469	20231012	120500	224046000	29500	29500	29500	29500	8
470	20231012	120400	223810000	29500	29500	29500	29500	8
471	20231012	120300	223574000	29500	29600	29600	29500	44
472	20231012	120200	222275900	29500	29500	29500	29500	8
473	20231012	120100	222039900	29500	29500	29500	29500	0
474	20231012	120000	222039900	29500	29500	29500	29500	9
475	20231012	115900	221774400	29500	29500	29500	29500	8
476	20231012	115800	221538400	29500	29500	29500	29500	8
477	20231012	115700	221302400	29500	29500	29500	29500	8
478	20231012	115600	221066400	29550	29550	29550	29550	0
479	20231012	115500	221066400	29550	29550	29550	29550	161
480	20231012	115400	216308850	29550	29550	29550	29550	38
481	20231012	115300	215185950	29550	29550	29550	29550	9
482	20231012	115200	214920000	29550	29550	29550	29550	8
483	20231012	115100	214683600	29550	29550	29550	29550	0
484	20231012	115000	214683600	29550	29550	29550	29550	8
485	20231012	114900	214447200	29550	29550	29550	29550	8
486	20231012	114800	214210800	29550	29550	29550	29550	78
487	20231012	114700	211905900	29550	29550	29550	29550	0
488	20231012	114600	211905900	29550	29600	29600	29550	11
489	20231012	114500	211580700	29550	29550	29550	29550	8
490	20231012	114400	211344300	29550	29600	29600	29550	442
491	20231012	114300	198273200	29600	29600	29600	29600	0
492	20231012	114200	198273200	29600	29600	29600	29600	6
493	20231012	114100	198095600	29600	29600	29600	29600	30
494	20231012	114000	197207600	29600	29600	29600	29600	42
495	20231012	113900	195964400	29650	29650	29650	29650	0
496	20231012	113800	195964400	29650	29650	29650	29650	0
497	20231012	113700	195964400	29650	29650	29650	29650	0
498	20231012	113600	195964400	29650	29650	29650	29650	0
499	20231012	113500	195964400	29650	29650	29650	29650	13
500	20231012	113400	195578950	29600	29600	29600	29600	55
501	20231012	113300	193950950	29600	29600	29600	29600	0
502	20231012	113200	193950950	29600	29600	29600	29600	0
503	20231012	113100	193950950	29600	29600	29600	29600	0
504	20231012	113000	193950950	29600	29600	29600	29600	0
505	20231012	112900	193950950	29600	29600	29600	29600	0
506	20231012	112800	193950950	29600	29600	29600	29600	0
507	20231012	112700	193950950	29600	29600	29600	29600	0
508	20231012	112600	193950950	29600	29600	29600	29600	0
509	20231012	112500	193950950	29600	29600	29600	29600	51
510	20231012	112400	192441350	29650	29650	29650	29650	0
511	20231012	112300	192441350	29650	29650	29650	29650	0
512	20231012	112200	192441350	29650	29650	29650	29650	0
513	20231012	112100	192441350	29650	29650	29650	29650	0
514	20231012	112000	192441350	29650	29650	29650	29650	0
515	20231012	111900	192441350	29650	29650	29650	29650	0
516	20231012	111800	192441350	29650	29650	29650	29650	0
517	20231012	111700	192441350	29650	29650	29650	29650	0
518	20231012	111600	192441350	29650	29650	29650	29650	2
519	20231012	111500	192382050	29650	29650	29650	29650	100
520	20231012	111400	189417050	29600	29600	29600	29600	0
521	20231012	111300	189417050	29600	29600	29600	29600	0
522	20231012	111200	189417050	29600	29600	29600	29600	5
523	20231012	111100	189269050	29600	29600	29600	29600	0
524	20231012	111000	189269050	29600	29600	29600	29600	1
525	20231012	110900	189239450	29600	29600	29600	29600	15
526	20231012	110800	188795450	29550	29550	29550	29550	51
527	20231012	110700	187288400	29600	29600	29600	29600	0
528	20231012	110600	187288400	29600	29600	29600	29600	0
529	20231012	110500	187288400	29600	29600	29600	29600	2
530	20231012	110400	187229200	29600	29600	29600	29600	0
531	20231012	110300	187229200	29600	29600	29600	29600	0
532	20231012	110200	187229200	29600	29600	29600	29600	1
533	20231012	110100	187199600	29600	29600	29600	29600	0
534	20231012	110000	187199600	29600	29600	29600	29600	1
535	20231012	105900	187170000	29600	29600	29600	29600	2
536	20231012	105800	187110800	29600	29600	29600	29600	0
537	20231012	105700	187110800	29600	29600	29600	29600	2
538	20231012	105600	187051600	29600	29600	29600	29600	0
539	20231012	105500	187051600	29600	29600	29600	29600	0
540	20231012	105400	187051600	29600	29600	29600	29600	0
541	20231012	105300	187051600	29600	29600	29600	29600	0
542	20231012	105200	187051600	29600	29600	29600	29600	0
543	20231012	105100	187051600	29600	29600	29600	29600	22
544	20231012	105000	186400400	29550	29550	29550	29550	586
545	20231012	104900	169084100	29500	29500	29500	29500	0
546	20231012	104800	169084100	29500	29500	29500	29500	0
547	20231012	104700	169084100	29500	29500	29500	29500	0
548	20231012	104600	169084100	29500	29500	29500	29500	0
549	20231012	104500	169084100	29500	29500	29500	29500	0
550	20231012	104400	169084100	29500	29500	29500	29500	0
551	20231012	104300	169084100	29500	29500	29500	29500	0
552	20231012	104200	169084100	29500	29500	29500	29500	0
553	20231012	104100	169084100	29500	29500	29500	29500	34
554	20231012	104000	168081100	29500	29500	29500	29500	10
555	20231012	103900	167786100	29500	29500	29500	29500	15
556	20231012	103800	167343600	29500	29550	29550	29500	60
557	20231012	103700	165571850	29550	29550	29550	29550	1
558	20231012	103600	165542300	29550	29550	29550	29550	0
559	20231012	103500	165542300	29550	29550	29550	29550	0
560	20231012	103400	165542300	29550	29600	29600	29550	50
561	20231012	103300	164064700	29550	29550	29550	29550	0
562	20231012	103200	164064700	29550	29550	29550	29550	138
563	20231012	103100	159986800	29550	29550	29550	29550	0
564	20231012	103000	159986800	29550	29550	29550	29550	0
565	20231012	102900	159986800	29550	29550	29550	29550	0
566	20231012	102800	159986800	29550	29550	29550	29550	21
567	20231012	102700	159366250	29550	29550	29550	29550	3
568	20231012	102600	159277600	29550	29550	29550	29550	9
569	20231012	102500	159011650	29600	29600	29600	29600	0
570	20231012	102400	159011650	29600	29600	29600	29600	0
571	20231012	102300	159011650	29600	29600	29600	29600	0
572	20231012	102200	159011650	29600	29600	29600	29600	188
573	20231012	102100	153446850	29600	29600	29600	29600	147
574	20231012	102000	149095650	29600	29650	29650	29600	84
575	20231012	101900	146609200	29600	29600	29600	29600	0
576	20231012	101800	146609200	29600	29600	29600	29600	100
577	20231012	101700	143649200	29650	29650	29650	29650	0
578	20231012	101600	143649200	29650	29650	29650	29650	0
579	20231012	101500	143649200	29650	29650	29650	29650	0
580	20231012	101400	143649200	29650	29650	29650	29650	108
581	20231012	101300	140447000	29700	29700	29700	29700	1
582	20231012	101200	140417300	29700	29700	29700	29700	13
583	20231012	101100	140031200	29600	29600	29600	29600	50
584	20231012	101000	138551200	29700	29700	29700	29700	0
585	20231012	100900	138551200	29700	29700	29700	29700	0
586	20231012	100800	138551200	29700	29600	29700	29600	36
587	20231012	100700	137485400	29600	29600	29600	29600	9
588	20231012	100600	137219000	29600	29600	29600	29600	50
589	20231012	100500	135739000	29700	29650	29700	29650	39
590	20231012	100400	134582500	29600	29600	29600	29600	0
591	20231012	100300	134582500	29600	29600	29600	29600	0
592	20231012	100200	134582500	29600	29600	29600	29600	6
593	20231012	100100	134404900	29600	29600	29600	29600	0
594	20231012	100000	134404900	29600	29650	29650	29600	99
595	20231012	095900	131470850	29650	29700	29700	29650	50
596	20231012	095800	129986000	29700	29700	29700	29700	0
597	20231012	095700	129986000	29700	29750	29750	29700	16
598	20231012	095600	129510750	29700	29700	29700	29700	0
599	20231012	095500	129510750	29700	29800	29800	29700	634
600	20231012	095400	110663000	29850	29850	29850	29850	21
601	20231012	095300	110036150	29850	29850	29850	29850	20
602	20231012	095200	109439150	29850	29900	29900	29800	274
603	20231012	095100	101264150	29950	29850	30000	29850	417
604	20231012	095000	88787850	29850	29750	29850	29750	250
605	20231012	094900	81338050	29700	29500	29700	29500	618
606	20231012	094800	63021350	29450	29450	29450	29450	12
607	20231012	094700	62667950	29500	29500	29500	29500	0
608	20231012	094600	62667950	29500	29500	29500	29500	61
609	20231012	094500	60868450	29500	29500	29500	29500	10
610	20231012	094400	60573450	29500	29500	29500	29500	25
611	20231012	094300	59835950	29550	29450	29550	29450	612
612	20231012	094200	41807550	29400	29400	29400	29400	0
613	20231012	094100	41807550	29400	29450	29450	29400	33
614	20231012	094000	40836450	29500	29450	29500	29450	147
615	20231012	093900	36504800	29500	29500	29500	29500	20
616	20231012	093800	35914800	29500	29500	29500	29500	0
617	20231012	093700	35914800	29500	29500	29500	29500	0
618	20231012	093600	35914800	29500	29500	29500	29500	17
619	20231012	093500	35413300	29450	29500	29500	29450	311
620	20231012	093400	26248700	29550	29550	29550	29550	4
621	20231012	093300	26130500	29450	29450	29450	29450	0
622	20231012	093200	26130500	29450	29500	29550	29450	11
623	20231012	093100	25805950	29500	29500	29500	29500	0
624	20231012	093000	25805950	29500	29500	29500	29500	1
625	20231012	092900	25776450	29400	29400	29400	29400	0
626	20231012	092800	25776450	29400	29400	29400	29400	25
627	20231012	092700	25041450	29400	29400	29400	29400	1
628	20231012	092600	25012050	29500	29500	29500	29500	1
629	20231012	092500	24982550	29400	29450	29450	29400	99
630	20231012	092400	22071850	29500	29500	29500	29500	0
631	20231012	092300	22071850	29500	29500	29500	29500	10
632	20231012	092200	21776850	29550	29550	29550	29550	3
633	20231012	092100	21688200	29550	29450	29550	29450	26
634	20231012	092000	20920900	29450	29550	29550	29450	104
635	20231012	091900	17858000	29600	29600	29600	29600	1
636	20231012	091800	17828400	29400	29400	29400	29400	1
637	20231012	091700	17799000	29400	29400	29400	29400	18
638	20231012	091600	17269800	29400	29400	29400	29400	0
639	20231012	091500	17269800	29400	29400	29400	29400	1
640	20231012	091400	17240400	29400	29400	29400	29400	2
641	20231012	091300	17181600	29600	29600	29600	29600	0
642	20231012	091200	17181600	29600	29600	29600	29600	0
643	20231012	091100	17181600	29600	29400	29600	29400	7
644	20231012	091000	16975400	29550	29550	29550	29550	0
645	20231012	090900	16975400	29550	29550	29550	29550	4
646	20231012	090800	16857200	29600	29600	29600	29600	32
647	20231012	090700	15910000	29650	29650	29650	29650	0
648	20231012	090600	15910000	29650	29600	29650	29550	102
649	20231012	090500	12893000	29600	29600	29600	29600	70
650	20231012	090400	10821000	29650	29650	29650	29650	6
651	20231012	090300	10643100	29650	29650	29650	29650	3
652	20231012	090200	10554150	29700	29700	29700	29700	0
653	20231012	090100	10554150	29700	29400	29700	29400	117
654	20231012	090000	7114050	29750	29800	29800	29400	239