KissMeData/134790/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	200400	39564550	29200	29200	29200	29200	3
3	20231012	200300	39564550	29200	29200	29200	29200	0
4	20231012	200200	39564550	29200	29200	29200	29200	0
5	20231012	200100	39564550	29200	29200	29200	29200	0
6	20231012	200000	39564550	29200	29200	29200	29200	0
7	20231012	195900	39564550	29200	29200	29200	29200	0
8	20231012	195800	39564550	29200	29200	29200	29200	0
9	20231012	195700	39564550	29200	29200	29200	29200	0
10	20231012	195600	39564550	29200	29200	29200	29200	0
11	20231012	195500	39564550	29200	29200	29200	29200	0
12	20231012	195400	39564550	29200	29200	29200	29200	0
13	20231012	195300	39564550	29200	29200	29200	29200	0
14	20231012	195200	39564550	29200	29200	29200	29200	0
15	20231012	195100	39564550	29200	29200	29200	29200	0
16	20231012	195000	39564550	29200	29200	29200	29200	0
17	20231012	194900	39564550	29200	29200	29200	29200	0
18	20231012	194800	39564550	29200	29200	29200	29200	0
19	20231012	194700	39564550	29200	29200	29200	29200	0
20	20231012	194600	39564550	29200	29200	29200	29200	0
21	20231012	194500	39564550	29200	29200	29200	29200	0
22	20231012	194400	39564550	29200	29200	29200	29200	0
23	20231012	194300	39564550	29200	29200	29200	29200	0
24	20231012	194200	39564550	29200	29200	29200	29200	0
25	20231012	194100	39564550	29200	29200	29200	29200	0
26	20231012	194000	39564550	29200	29200	29200	29200	0
27	20231012	193900	39564550	29200	29200	29200	29200	0
28	20231012	193800	39564550	29200	29200	29200	29200	0
29	20231012	193700	39564550	29200	29200	29200	29200	0
30	20231012	193600	39564550	29200	29200	29200	29200	0
31	20231012	193500	39564550	29200	29200	29200	29200	0
32	20231012	193400	39564550	29200	29200	29200	29200	3
33	20231012	193300	39564550	29200	29200	29200	29200	0
34	20231012	193200	39564550	29200	29200	29200	29200	0
35	20231012	193100	39564550	29200	29200	29200	29200	0
36	20231012	193000	39564550	29200	29200	29200	29200	0
37	20231012	192900	39564550	29200	29200	29200	29200	0
38	20231012	192800	39564550	29200	29200	29200	29200	0
39	20231012	192700	39564550	29200	29200	29200	29200	0
40	20231012	192600	39564550	29200	29200	29200	29200	0
41	20231012	192500	39564550	29200	29200	29200	29200	0
42	20231012	192400	39564550	29200	29200	29200	29200	0
43	20231012	192300	39564550	29200	29200	29200	29200	0
44	20231012	192200	39564550	29200	29200	29200	29200	0
45	20231012	192100	39564550	29200	29200	29200	29200	0
46	20231012	192000	39564550	29200	29200	29200	29200	0
47	20231012	191900	39564550	29200	29200	29200	29200	0
48	20231012	191800	39564550	29200	29200	29200	29200	0
49	20231012	191700	39564550	29200	29200	29200	29200	0
50	20231012	191600	39564550	29200	29200	29200	29200	0
51	20231012	191500	39564550	29200	29200	29200	29200	0
52	20231012	191400	39564550	29200	29200	29200	29200	0
53	20231012	191300	39564550	29200	29200	29200	29200	0
54	20231012	191200	39564550	29200	29200	29200	29200	0
55	20231012	191100	39564550	29200	29200	29200	29200	0
56	20231012	191000	39564550	29200	29200	29200	29200	0
57	20231012	190900	39564550	29200	29200	29200	29200	0
58	20231012	190800	39564550	29200	29200	29200	29200	0
59	20231012	190700	39564550	29200	29200	29200	29200	0
60	20231012	190600	39564550	29200	29200	29200	29200	0
61	20231012	190500	39564550	29200	29200	29200	29200	0
62	20231012	190400	39564550	29200	29200	29200	29200	3
63	20231012	190300	39564550	29200	29200	29200	29200	0
64	20231012	190200	39564550	29200	29200	29200	29200	0
65	20231012	190100	39564550	29200	29200	29200	29200	0
66	20231012	190000	39564550	29200	29200	29200	29200	0
67	20231012	185900	39564550	29200	29200	29200	29200	0
68	20231012	185800	39564550	29200	29200	29200	29200	0
69	20231012	185700	39564550	29200	29200	29200	29200	0
70	20231012	185600	39564550	29200	29200	29200	29200	0
71	20231012	185500	39564550	29200	29200	29200	29200	0
72	20231012	185400	39564550	29200	29200	29200	29200	0
73	20231012	185300	39564550	29200	29200	29200	29200	0
74	20231012	185200	39564550	29200	29200	29200	29200	0
75	20231012	185100	39564550	29200	29200	29200	29200	0
76	20231012	185000	39564550	29200	29200	29200	29200	0
77	20231012	184900	39564550	29200	29200	29200	29200	0
78	20231012	184800	39564550	29200	29200	29200	29200	0
79	20231012	184700	39564550	29200	29200	29200	29200	0
80	20231012	184600	39564550	29200	29200	29200	29200	0
81	20231012	184500	39564550	29200	29200	29200	29200	0
82	20231012	184400	39564550	29200	29200	29200	29200	0
83	20231012	184300	39564550	29200	29200	29200	29200	0
84	20231012	184200	39564550	29200	29200	29200	29200	0
85	20231012	184100	39564550	29200	29200	29200	29200	0
86	20231012	184000	39564550	29200	29200	29200	29200	0
87	20231012	183900	39564550	29200	29200	29200	29200	0
88	20231012	183800	39564550	29200	29200	29200	29200	0
89	20231012	183700	39564550	29200	29200	29200	29200	0
90	20231012	183600	39564550	29200	29200	29200	29200	0
91	20231012	183500	39564550	29200	29200	29200	29200	0
92	20231012	183400	39564550	29200	29200	29200	29200	3
93	20231012	183300	39564550	29200	29200	29200	29200	0
94	20231012	183200	39564550	29200	29200	29200	29200	0
95	20231012	183100	39564550	29200	29200	29200	29200	0
96	20231012	183000	39564550	29200	29200	29200	29200	0
97	20231012	182900	39564550	29200	29200	29200	29200	0
98	20231012	182800	39564550	29200	29200	29200	29200	0
99	20231012	182700	39564550	29200	29200	29200	29200	0
100	20231012	182600	39564550	29200	29200	29200	29200	0
101	20231012	182500	39564550	29200	29200	29200	29200	0
102	20231012	182400	39564550	29200	29200	29200	29200	0
103	20231012	182300	39564550	29200	29200	29200	29200	0
104	20231012	182200	39564550	29200	29200	29200	29200	0
105	20231012	182100	39564550	29200	29200	29200	29200	0
106	20231012	182000	39564550	29200	29200	29200	29200	0
107	20231012	181900	39564550	29200	29200	29200	29200	0
108	20231012	181800	39564550	29200	29200	29200	29200	0
109	20231012	181700	39564550	29200	29200	29200	29200	0
110	20231012	181600	39564550	29200	29200	29200	29200	0
111	20231012	181500	39564550	29200	29200	29200	29200	0
112	20231012	181400	39564550	29200	29200	29200	29200	0
113	20231012	181300	39564550	29200	29200	29200	29200	0
114	20231012	181200	39564550	29200	29200	29200	29200	0
115	20231012	181100	39564550	29200	29200	29200	29200	0
116	20231012	181000	39564550	29200	29200	29200	29200	0
117	20231012	180900	39564550	29200	29200	29200	29200	0
118	20231012	180800	39564550	29200	29200	29200	29200	0
119	20231012	180700	39564550	29200	29200	29200	29200	0
120	20231012	180600	39564550	29200	29200	29200	29200	0
121	20231012	180500	39564550	29200	29200	29200	29200	0
122	20231012	180400	39564550	29200	29200	29200	29200	3
123	20231012	180300	39564550	29200	29200	29200	29200	0
124	20231012	180200	39564550	29200	29200	29200	29200	0
125	20231012	180100	39564550	29200	29200	29200	29200	0
126	20231012	180000	39564550	29200	29200	29200	29200	0
127	20231012	175900	39564550	29200	29200	29200	29200	0
128	20231012	175800	39564550	29200	29200	29200	29200	0
129	20231012	175700	39564550	29200	29200	29200	29200	0
130	20231012	175600	39564550	29200	29200	29200	29200	0
131	20231012	175500	39564550	29200	29200	29200	29200	0
132	20231012	175400	39564550	29200	29200	29200	29200	0
133	20231012	175300	39564550	29200	29200	29200	29200	0
134	20231012	175200	39564550	29200	29200	29200	29200	0
135	20231012	175100	39564550	29200	29200	29200	29200	0
136	20231012	175000	39564550	29200	29200	29200	29200	0
137	20231012	174900	39564550	29200	29200	29200	29200	0
138	20231012	174800	39564550	29200	29200	29200	29200	0
139	20231012	174700	39564550	29200	29200	29200	29200	0
140	20231012	174600	39564550	29200	29200	29200	29200	0
141	20231012	174500	39564550	29200	29200	29200	29200	0
142	20231012	174400	39564550	29200	29200	29200	29200	0
143	20231012	174300	39564550	29200	29200	29200	29200	0
144	20231012	174200	39564550	29200	29200	29200	29200	0
145	20231012	174100	39564550	29200	29200	29200	29200	0
146	20231012	174000	39564550	29200	29200	29200	29200	0
147	20231012	173900	39564550	29200	29200	29200	29200	0
148	20231012	173800	39564550	29200	29200	29200	29200	0
149	20231012	173700	39564550	29200	29200	29200	29200	0
150	20231012	173600	39564550	29200	29200	29200	29200	0
151	20231012	173500	39564550	29200	29200	29200	29200	0
152	20231012	173400	39564550	29200	29200	29200	29200	3
153	20231012	173300	39564550	29200	29200	29200	29200	0
154	20231012	173200	39564550	29200	29200	29200	29200	0
155	20231012	173100	39564550	29200	29200	29200	29200	0
156	20231012	173000	39564550	29200	29200	29200	29200	0
157	20231012	172900	39564550	29200	29200	29200	29200	0
158	20231012	172800	39564550	29200	29200	29200	29200	0
159	20231012	172700	39564550	29200	29200	29200	29200	0
160	20231012	172600	39564550	29200	29200	29200	29200	0
161	20231012	172500	39564550	29200	29200	29200	29200	0
162	20231012	172400	39564550	29200	29200	29200	29200	0
163	20231012	172300	39564550	29200	29200	29200	29200	0
164	20231012	172200	39564550	29200	29200	29200	29200	0
165	20231012	172100	39564550	29200	29200	29200	29200	0
166	20231012	172000	39564550	29200	29200	29200	29200	0
167	20231012	171900	39564550	29200	29200	29200	29200	0
168	20231012	171800	39564550	29200	29200	29200	29200	0
169	20231012	171700	39564550	29200	29200	29200	29200	0
170	20231012	171600	39564550	29200	29200	29200	29200	0
171	20231012	171500	39564550	29200	29200	29200	29200	0
172	20231012	171400	39564550	29200	29200	29200	29200	0
173	20231012	171300	39564550	29200	29200	29200	29200	0
174	20231012	171200	39564550	29200	29200	29200	29200	0
175	20231012	171100	39564550	29200	29200	29200	29200	0
176	20231012	171000	39564550	29200	29200	29200	29200	0
177	20231012	170900	39564550	29200	29200	29200	29200	0
178	20231012	170800	39564550	29200	29200	29200	29200	0
179	20231012	170700	39564550	29200	29200	29200	29200	0
180	20231012	170600	39564550	29200	29200	29200	29200	0
181	20231012	170500	39564550	29200	29200	29200	29200	0
182	20231012	170400	39564550	29200	29200	29200	29200	3
183	20231012	170300	39564550	29200	29200	29200	29200	0
184	20231012	170200	39564550	29200	29200	29200	29200	0
185	20231012	170100	39564550	29200	29200	29200	29200	0
186	20231012	170000	39564550	29200	29200	29200	29200	0
187	20231012	165900	39564550	29200	29200	29200	29200	0
188	20231012	165800	39564550	29200	29200	29200	29200	0
189	20231012	165700	39564550	29200	29200	29200	29200	0
190	20231012	165600	39564550	29200	29200	29200	29200	0
191	20231012	165500	39564550	29200	29200	29200	29200	0
192	20231012	165400	39564550	29200	29200	29200	29200	0
193	20231012	165300	39564550	29200	29200	29200	29200	0
194	20231012	165200	39564550	29200	29200	29200	29200	0
195	20231012	165100	39564550	29200	29200	29200	29200	0
196	20231012	165000	39564550	29200	29200	29200	29200	0
197	20231012	164900	39564550	29200	29200	29200	29200	0
198	20231012	164800	39564550	29200	29200	29200	29200	0
199	20231012	164700	39564550	29200	29200	29200	29200	0
200	20231012	164600	39564550	29200	29200	29200	29200	0
201	20231012	164500	39564550	29200	29200	29200	29200	0
202	20231012	164400	39564550	29200	29200	29200	29200	0
203	20231012	164300	39564550	29200	29200	29200	29200	0
204	20231012	164200	39564550	29200	29200	29200	29200	0
205	20231012	164100	39564550	29200	29200	29200	29200	0
206	20231012	164000	39564550	29200	29200	29200	29200	0
207	20231012	163900	39564550	29200	29200	29200	29200	0
208	20231012	163800	39564550	29200	29200	29200	29200	0
209	20231012	163700	39564550	29200	29200	29200	29200	0
210	20231012	163600	39564550	29200	29200	29200	29200	0
211	20231012	163500	39564550	29200	29200	29200	29200	0
212	20231012	163400	39564550	29200	29200	29200	29200	3
213	20231012	163300	39564550	29200	29200	29200	29200	0
214	20231012	163200	39564550	29200	29200	29200	29200	0
215	20231012	163100	39564550	29200	29200	29200	29200	0
216	20231012	163000	39564550	29200	29200	29200	29200	0
217	20231012	162900	39564550	29200	29200	29200	29200	0
218	20231012	162800	39564550	29200	29200	29200	29200	0
219	20231012	162700	39564550	29200	29200	29200	29200	0
220	20231012	162600	39564550	29200	29200	29200	29200	0
221	20231012	162500	39564550	29200	29200	29200	29200	0
222	20231012	162400	39564550	29200	29200	29200	29200	0
223	20231012	162300	39564550	29200	29200	29200	29200	0
224	20231012	162200	39564550	29200	29200	29200	29200	0
225	20231012	162100	39564550	29200	29200	29200	29200	0
226	20231012	162000	39564550	29200	29200	29200	29200	0
227	20231012	161900	39564550	29200	29200	29200	29200	0
228	20231012	161800	39564550	29200	29200	29200	29200	0
229	20231012	161700	39564550	29200	29200	29200	29200	0
230	20231012	161600	39564550	29200	29200	29200	29200	0
231	20231012	161500	39564550	29200	29200	29200	29200	0
232	20231012	161400	39564550	29200	29200	29200	29200	0
233	20231012	161300	39564550	29200	29200	29200	29200	0
234	20231012	161200	39564550	29200	29200	29200	29200	0
235	20231012	161100	39564550	29200	29200	29200	29200	0
236	20231012	161000	39564550	29200	29200	29200	29200	0
237	20231012	160900	39564550	29200	29200	29200	29200	0
238	20231012	160800	39564550	29200	29200	29200	29200	0
239	20231012	160700	39564550	29200	29200	29200	29200	0
240	20231012	160600	39564550	29200	29200	29200	29200	0
241	20231012	160500	39564550	29200	29200	29200	29200	0
242	20231012	160400	39564550	29200	29200	29200	29200	3
243	20231012	160300	39564550	29200	29200	29200	29200	0
244	20231012	160200	39564550	29200	29200	29200	29200	0
245	20231012	160100	39564550	29200	29200	29200	29200	0
246	20231012	160000	39564550	29200	29200	29200	29200	0
247	20231012	155900	39564550	29200	29200	29200	29200	0
248	20231012	155800	39564550	29200	29200	29200	29200	0
249	20231012	155700	39564550	29200	29200	29200	29200	0
250	20231012	155600	39564550	29200	29200	29200	29200	0
251	20231012	155500	39564550	29200	29200	29200	29200	0
252	20231012	155400	39564550	29200	29200	29200	29200	0
253	20231012	155300	39564550	29200	29200	29200	29200	0
254	20231012	155200	39564550	29200	29200	29200	29200	0
255	20231012	155100	39564550	29200	29200	29200	29200	0
256	20231012	155000	39564550	29200	29200	29200	29200	0
257	20231012	154900	39564550	29200	29200	29200	29200	0
258	20231012	154800	39564550	29200	29200	29200	29200	0
259	20231012	154700	39564550	29200	29200	29200	29200	0
260	20231012	154600	39564550	29200	29200	29200	29200	0
261	20231012	154500	39564550	29200	29200	29200	29200	0
262	20231012	154400	39564550	29200	29200	29200	29200	0
263	20231012	154300	39564550	29200	29200	29200	29200	0
264	20231012	154200	39564550	29200	29200	29200	29200	0
265	20231012	154100	39564550	29200	29200	29200	29200	0
266	20231012	154000	39564550	29200	29200	29200	29200	0
267	20231012	153900	39564550	29200	29200	29200	29200	0
268	20231012	153800	39564550	29200	29200	29200	29200	0
269	20231012	153700	39564550	29200	29200	29200	29200	0
270	20231012	153600	39564550	29200	29200	29200	29200	0
271	20231012	153500	39564550	29200	29200	29200	29200	0
272	20231012	153400	39564550	29200	29200	29200	29200	3
273	20231012	153300	39564550	29200	29200	29200	29200	0
274	20231012	153200	39564550	29200	29200	29200	29200	0
275	20231012	153100	39564550	29200	29200	29200	29200	0
276	20231012	153000	39564550	29200	29200	29200	29200	0
277	20231012	152900	39564550	29200	29200	29200	29200	0
278	20231012	152800	39564550	29200	29200	29200	29200	0
279	20231012	152700	39564550	29200	29200	29200	29200	0
280	20231012	152600	39564550	29200	29200	29200	29200	0
281	20231012	152500	39564550	29200	29200	29200	29200	0
282	20231012	152400	39564550	29200	29200	29200	29200	0
283	20231012	152300	39564550	29200	29200	29200	29200	0
284	20231012	152200	39564550	29200	29200	29200	29200	0
285	20231012	152100	39564550	29200	29200	29200	29200	0
286	20231012	152000	39564550	29200	29200	29200	29200	0
287	20231012	151900	39564550	29200	29200	29200	29200	0
288	20231012	151800	39564550	29200	29200	29200	29200	0
289	20231012	151700	39564550	29200	29200	29200	29200	0
290	20231012	151600	39564550	29200	29200	29200	29200	0
291	20231012	151500	39564550	29200	29200	29200	29200	0
292	20231012	151400	39564550	29200	29200	29200	29200	0
293	20231012	151300	39564550	29200	29200	29200	29200	0
294	20231012	151200	39564550	29200	29200	29200	29200	0
295	20231012	151100	39564550	29200	29200	29200	29200	0
296	20231012	151000	39564550	29200	29200	29200	29200	0
297	20231012	150900	39564550	29200	29200	29200	29200	0
298	20231012	150800	39564550	29200	29200	29200	29200	3
299	20231012	150700	39476950	29150	29150	29150	29150	0
300	20231012	150600	39476950	29150	29150	29150	29150	1
301	20231012	150500	39447800	29200	29200	29200	29200	0
302	20231012	150400	39447800	29200	29200	29200	29200	0
303	20231012	150300	39447800	29200	29200	29200	29200	0
304	20231012	150200	39447800	29200	29200	29200	29200	0
305	20231012	150100	39447800	29200	29200	29200	29200	0
306	20231012	150000	39447800	29200	29200	29200	29200	0
307	20231012	145900	39447800	29200	29200	29200	29200	0
308	20231012	145800	39447800	29200	29200	29200	29200	0
309	20231012	145700	39447800	29200	29200	29200	29200	0
310	20231012	145600	39447800	29200	29200	29200	29200	0
311	20231012	145500	39447800	29200	29200	29200	29200	0
312	20231012	145400	39447800	29200	29200	29200	29200	0
313	20231012	145300	39447800	29200	29200	29200	29200	0
314	20231012	145200	39447800	29200	29200	29200	29200	0
315	20231012	145100	39447800	29200	29200	29200	29200	0
316	20231012	145000	39447800	29200	29200	29200	29200	0
317	20231012	144900	39447800	29200	29200	29200	29200	0
318	20231012	144800	39447800	29200	29200	29200	29200	0
319	20231012	144700	39447800	29200	29200	29200	29200	0
320	20231012	144600	39447800	29200	29200	29200	29200	0
321	20231012	144500	39447800	29200	29200	29200	29200	0
322	20231012	144400	39447800	29200	29200	29200	29200	0
323	20231012	144300	39447800	29200	29200	29200	29200	1
324	20231012	144200	39418600	29150	29150	29150	29150	0
325	20231012	144100	39418600	29150	29150	29150	29150	0
326	20231012	144000	39418600	29150	29150	29150	29150	0
327	20231012	143900	39418600	29150	29150	29150	29150	0
328	20231012	143800	39418600	29150	29150	29150	29150	0
329	20231012	143700	39418600	29150	29150	29150	29150	0
330	20231012	143600	39418600	29150	29150	29150	29150	0
331	20231012	143500	39418600	29150	29150	29150	29150	1
332	20231012	143400	39389450	29150	29150	29150	29150	0
333	20231012	143300	39389450	29150	29150	29150	29150	0
334	20231012	143200	39389450	29150	29150	29150	29150	0
335	20231012	143100	39389450	29150	29150	29150	29150	0
336	20231012	143000	39389450	29150	29150	29150	29150	0
337	20231012	142900	39389450	29150	29150	29150	29150	0
338	20231012	142800	39389450	29150	29150	29150	29150	0
339	20231012	142700	39389450	29150	29150	29150	29150	0
340	20231012	142600	39389450	29150	29150	29150	29150	0
341	20231012	142500	39389450	29150	29150	29150	29150	1
342	20231012	142400	39360300	28950	28950	28950	28950	0
343	20231012	142300	39360300	28950	28950	28950	28950	0
344	20231012	142200	39360300	28950	28950	28950	28950	0
345	20231012	142100	39360300	28950	28950	28950	28950	0
346	20231012	142000	39360300	28950	28950	28950	28950	0
347	20231012	141900	39360300	28950	28950	28950	28950	0
348	20231012	141800	39360300	28950	28950	28950	28950	0
349	20231012	141700	39360300	28950	28950	28950	28950	0
350	20231012	141600	39360300	28950	28950	28950	28950	0
351	20231012	141500	39360300	28950	28950	28950	28950	0
352	20231012	141400	39360300	28950	28950	28950	28950	0
353	20231012	141300	39360300	28950	28950	28950	28950	0
354	20231012	141200	39360300	28950	28950	28950	28950	0
355	20231012	141100	39360300	28950	28950	28950	28950	0
356	20231012	141000	39360300	28950	29150	29150	28950	112
357	20231012	140900	36111450	29300	29300	29300	29300	0
358	20231012	140800	36111450	29300	29300	29300	29300	0
359	20231012	140700	36111450	29300	29300	29300	29300	13
360	20231012	140600	35730550	29300	29100	29300	29100	224
361	20231012	140500	29192300	29050	29050	29050	29050	0
362	20231012	140400	29192300	29050	29050	29050	29050	13
363	20231012	140300	28814650	29050	29050	29050	29050	0
364	20231012	140200	28814650	29050	29050	29050	29050	0
365	20231012	140100	28814650	29050	29050	29050	29050	0
366	20231012	140000	28814650	29050	29050	29050	29050	0
367	20231012	135900	28814650	29050	29050	29050	29050	0
368	20231012	135800	28814650	29050	29000	29050	29000	100
369	20231012	135700	25909700	28950	28950	28950	28950	0
370	20231012	135600	25909700	28950	28950	28950	28950	0
371	20231012	135500	25909700	28950	28950	28950	28950	2
372	20231012	135400	25851800	29000	29000	29000	29000	0
373	20231012	135300	25851800	29000	29000	29000	29000	0
374	20231012	135200	25851800	29000	29000	29000	29000	0
375	20231012	135100	25851800	29000	29000	29000	29000	10
376	20231012	135000	25561800	29000	29000	29000	29000	0
377	20231012	134900	25561800	29000	29000	29000	29000	0
378	20231012	134800	25561800	29000	29000	29000	29000	0
379	20231012	134700	25561800	29000	29000	29000	29000	0
380	20231012	134600	25561800	29000	29000	29000	29000	0
381	20231012	134500	25561800	29000	29000	29000	29000	0
382	20231012	134400	25561800	29000	29000	29000	29000	2
383	20231012	134300	25503800	29000	29000	29000	29000	0
384	20231012	134200	25503800	29000	29000	29000	29000	4
385	20231012	134100	25387800	28950	28950	28950	28950	0
386	20231012	134000	25387800	28950	28950	28950	28950	0
387	20231012	133900	25387800	28950	28950	28950	28950	0
388	20231012	133800	25387800	28950	28950	28950	28950	0
389	20231012	133700	25387800	28950	28950	28950	28950	0
390	20231012	133600	25387800	28950	28950	28950	28950	0
391	20231012	133500	25387800	28950	28950	28950	28950	0
392	20231012	133400	25387800	28950	28950	28950	28950	1
393	20231012	133300	25358850	29000	29000	29000	29000	0
394	20231012	133200	25358850	29000	29000	29000	29000	0
395	20231012	133100	25358850	29000	28900	29000	28900	70
396	20231012	133000	23331650	28900	28900	28900	28900	0
397	20231012	132900	23331650	28900	28900	28900	28900	1
398	20231012	132800	23302750	28900	28900	28900	28900	0
399	20231012	132700	23302750	28900	28900	28900	28900	0
400	20231012	132600	23302750	28900	28900	28900	28900	0
401	20231012	132500	23302750	28900	28900	28900	28900	0
402	20231012	132400	23302750	28900	28900	28900	28900	0
403	20231012	132300	23302750	28900	28900	28900	28900	0
404	20231012	132200	23302750	28900	28850	28900	28850	120
405	20231012	132100	19835750	28800	28800	28800	28800	33
406	20231012	132000	18885350	28800	28800	28800	28800	0
407	20231012	131900	18885350	28800	28800	28800	28800	0
408	20231012	131800	18885350	28800	28800	28800	28800	0
409	20231012	131700	18885350	28800	28800	28800	28800	0
410	20231012	131600	18885350	28800	28800	28800	28800	1
411	20231012	131500	18856550	28800	28800	28800	28800	0
412	20231012	131400	18856550	28800	28800	28800	28800	0
413	20231012	131300	18856550	28800	28800	28800	28800	1
414	20231012	131200	18827750	28800	28800	28800	28800	0
415	20231012	131100	18827750	28800	28800	28800	28800	0
416	20231012	131000	18827750	28800	28800	28800	28800	0
417	20231012	130900	18827750	28800	28800	28800	28800	1
418	20231012	130800	18798950	28800	28800	28800	28800	20
419	20231012	130700	18222950	28750	28750	28750	28750	0
420	20231012	130600	18222950	28750	28750	28750	28750	0
421	20231012	130500	18222950	28750	28750	28750	28750	0
422	20231012	130400	18222950	28750	28750	28750	28750	0
423	20231012	130300	18222950	28750	28750	28750	28750	0
424	20231012	130200	18222950	28750	28750	28750	28750	0
425	20231012	130100	18222950	28750	28750	28750	28750	0
426	20231012	130000	18222950	28750	28750	28750	28750	0
427	20231012	125900	18222950	28750	28750	28750	28750	1
428	20231012	125800	18194200	28750	28750	28750	28750	0
429	20231012	125700	18194200	28750	28750	28750	28750	0
430	20231012	125600	18194200	28750	28750	28750	28750	0
431	20231012	125500	18194200	28750	28750	28750	28750	0
432	20231012	125400	18194200	28750	28750	28750	28750	3
433	20231012	125300	18107950	28550	28550	28550	28550	0
434	20231012	125200	18107950	28550	28550	28550	28550	0
435	20231012	125100	18107950	28550	28550	28550	28550	0
436	20231012	125000	18107950	28550	28550	28550	28550	0
437	20231012	124900	18107950	28550	28550	28550	28550	0
438	20231012	124800	18107950	28550	28550	28550	28550	0
439	20231012	124700	18107950	28550	28550	28550	28550	0
440	20231012	124600	18107950	28550	28550	28550	28550	0
441	20231012	124500	18107950	28550	28550	28550	28550	0
442	20231012	124400	18107950	28550	28700	28700	28550	80
443	20231012	124300	15817800	28750	28750	28750	28750	0
444	20231012	124200	15817800	28750	28750	28750	28750	3
445	20231012	124100	15731550	28750	28750	28750	28750	1
446	20231012	124000	15702800	28750	28750	28750	28750	0
447	20231012	123900	15702800	28750	28750	28750	28750	0
448	20231012	123800	15702800	28750	28750	28750	28750	0
449	20231012	123700	15702800	28750	28750	28750	28750	0
450	20231012	123600	15702800	28750	28750	28750	28750	1
451	20231012	123500	15674050	28750	28750	28750	28750	3
452	20231012	123400	15587800	28750	28750	28750	28750	0
453	20231012	123300	15587800	28750	28750	28750	28750	8
454	20231012	123200	15357800	28800	28800	28800	28800	0
455	20231012	123100	15357800	28800	28800	28800	28800	0
456	20231012	123000	15357800	28800	28800	28800	28800	0
457	20231012	122900	15357800	28800	28800	28800	28800	0
458	20231012	122800	15357800	28800	28800	28800	28800	0
459	20231012	122700	15357800	28800	28800	28800	28800	0
460	20231012	122600	15357800	28800	28800	28800	28800	0
461	20231012	122500	15357800	28800	28800	28800	28800	0
462	20231012	122400	15357800	28800	28800	28800	28800	0
463	20231012	122300	15357800	28800	28800	28800	28800	0
464	20231012	122200	15357800	28800	28800	28800	28800	0
465	20231012	122100	15357800	28800	28800	28800	28800	0
466	20231012	122000	15357800	28800	28800	28800	28800	0
467	20231012	121900	15357800	28800	28800	28800	28800	0
468	20231012	121800	15357800	28800	28800	28800	28800	0
469	20231012	121700	15357800	28800	28800	28800	28800	0
470	20231012	121600	15357800	28800	28800	28800	28800	1
471	20231012	121500	15329000	28800	28800	28800	28800	0
472	20231012	121400	15329000	28800	28800	28800	28800	0
473	20231012	121300	15329000	28800	28800	28800	28800	1
474	20231012	121200	15300200	28800	28800	28800	28800	0
475	20231012	121100	15300200	28800	28800	28800	28800	0
476	20231012	121000	15300200	28800	28800	28800	28800	0
477	20231012	120900	15300200	28800	28800	28800	28800	0
478	20231012	120800	15300200	28800	28800	28800	28800	0
479	20231012	120700	15300200	28800	28800	28800	28800	1
480	20231012	120600	15271400	28800	28800	28800	28800	0
481	20231012	120500	15271400	28800	28800	28800	28800	0
482	20231012	120400	15271400	28800	28800	28800	28750	10
483	20231012	120300	14983750	28750	28750	28750	28750	0
484	20231012	120200	14983750	28750	28750	28750	28750	0
485	20231012	120100	14983750	28750	28750	28750	28750	0
486	20231012	120000	14983750	28750	28750	28750	28750	0
487	20231012	115900	14983750	28750	28750	28750	28750	0
488	20231012	115800	14983750	28750	28750	28750	28750	0
489	20231012	115700	14983750	28750	28750	28750	28750	0
490	20231012	115600	14983750	28750	28750	28750	28750	0
491	20231012	115500	14983750	28750	28750	28750	28750	0
492	20231012	115400	14983750	28750	28750	28750	28750	0
493	20231012	115300	14983750	28750	28750	28750	28750	0
494	20231012	115200	14983750	28750	28750	28750	28750	0
495	20231012	115100	14983750	28750	28750	28750	28750	0
496	20231012	115000	14983750	28750	28750	28750	28750	0
497	20231012	114900	14983750	28750	28750	28750	28750	0
498	20231012	114800	14983750	28750	28750	28750	28750	0
499	20231012	114700	14983750	28750	28750	28750	28750	0
500	20231012	114600	14983750	28750	28750	28750	28750	43
501	20231012	114500	13747500	28750	28750	28750	28750	0
502	20231012	114400	13747500	28750	28750	28750	28750	1
503	20231012	114300	13718750	28750	28750	28750	28750	0
504	20231012	114200	13718750	28750	28750	28750	28750	0
505	20231012	114100	13718750	28750	28750	28750	28750	0
506	20231012	114000	13718750	28750	28750	28750	28750	0
507	20231012	113900	13718750	28750	28750	28750	28750	0
508	20231012	113800	13718750	28750	28750	28750	28750	0
509	20231012	113700	13718750	28750	28750	28750	28750	0
510	20231012	113600	13718750	28750	28750	28750	28750	1
511	20231012	113500	13690000	28750	28750	28750	28750	0
512	20231012	113400	13690000	28750	28750	28750	28750	0
513	20231012	113300	13690000	28750	28750	28750	28750	0
514	20231012	113200	13690000	28750	28750	28750	28750	0
515	20231012	113100	13690000	28750	28750	28750	28750	1
516	20231012	113000	13661250	28750	28750	28750	28750	0
517	20231012	112900	13661250	28750	28750	28750	28750	0
518	20231012	112800	13661250	28750	28750	28750	28750	0
519	20231012	112700	13661250	28750	28750	28750	28750	0
520	20231012	112600	13661250	28750	28750	28750	28750	0
521	20231012	112500	13661250	28750	28700	28750	28700	5
522	20231012	112400	13517550	28700	28700	28700	28700	0
523	20231012	112300	13517550	28700	28700	28700	28700	0
524	20231012	112200	13517550	28700	28700	28700	28700	0
525	20231012	112100	13517550	28700	28700	28700	28700	1
526	20231012	112000	13488850	28700	28700	28700	28700	1
527	20231012	111900	13460150	28700	28700	28700	28700	0
528	20231012	111800	13460150	28700	28700	28700	28700	1
529	20231012	111700	13431450	28700	28700	28700	28700	0
530	20231012	111600	13431450	28700	28700	28700	28700	0
531	20231012	111500	13431450	28700	28700	28700	28700	0
532	20231012	111400	13431450	28700	28700	28700	28700	0
533	20231012	111300	13431450	28700	28700	28700	28700	0
534	20231012	111200	13431450	28700	28700	28700	28700	0
535	20231012	111100	13431450	28700	28700	28700	28700	1
536	20231012	111000	13402750	28700	28700	28700	28700	3
537	20231012	110900	13316650	28700	28750	28750	28700	2
538	20231012	110800	13259200	28750	28750	28750	28750	1
539	20231012	110700	13230450	28600	28600	28600	28600	0
540	20231012	110600	13230450	28600	28600	28600	28600	0
541	20231012	110500	13230450	28600	28700	28700	28600	20
542	20231012	110400	12657600	28750	28750	28750	28750	0
543	20231012	110300	12657600	28750	28750	28750	28750	3
544	20231012	110200	12571350	28750	28750	28750	28750	0
545	20231012	110100	12571350	28750	28750	28750	28750	0
546	20231012	110000	12571350	28750	28750	28750	28750	0
547	20231012	105900	12571350	28750	28750	28750	28750	0
548	20231012	105800	12571350	28750	28750	28750	28750	0
549	20231012	105700	12571350	28750	28750	28750	28750	0
550	20231012	105600	12571350	28750	28750	28750	28750	0
551	20231012	105500	12571350	28750	28750	28750	28750	0
552	20231012	105400	12571350	28750	28750	28750	28750	0
553	20231012	105300	12571350	28750	28750	28750	28750	0
554	20231012	105200	12571350	28750	28750	28750	28750	1
555	20231012	105100	12542600	28700	28700	28700	28700	0
556	20231012	105000	12542600	28700	28700	28700	28700	0
557	20231012	104900	12542600	28700	28700	28700	28700	0
558	20231012	104800	12542600	28700	28700	28700	28700	0
559	20231012	104700	12542600	28700	28700	28700	28700	0
560	20231012	104600	12542600	28700	28700	28700	28700	0
561	20231012	104500	12542600	28700	28700	28700	28700	0
562	20231012	104400	12542600	28700	28700	28700	28700	0
563	20231012	104300	12542600	28700	28700	28700	28700	1
564	20231012	104200	12513900	28650	28700	28700	28650	10
565	20231012	104100	12227050	28750	28750	28750	28750	1
566	20231012	104000	12198300	28750	28750	28750	28750	0
567	20231012	103900	12198300	28750	28750	28750	28750	0
568	20231012	103800	12198300	28750	28750	28750	28750	10
569	20231012	103700	11910800	28750	28750	28750	28750	0
570	20231012	103600	11910800	28750	28750	28750	28750	1
571	20231012	103500	11882050	28750	28750	28750	28750	0
572	20231012	103400	11882050	28750	28750	28750	28750	0
573	20231012	103300	11882050	28750	28750	28750	28750	0
574	20231012	103200	11882050	28750	28750	28750	28750	0
575	20231012	103100	11882050	28750	28750	28750	28750	1
576	20231012	103000	11853300	28750	28750	28750	28750	0
577	20231012	102900	11853300	28750	28750	28750	28750	0
578	20231012	102800	11853300	28750	28750	28750	28750	0
579	20231012	102700	11853300	28750	28750	28750	28750	0
580	20231012	102600	11853300	28750	28750	28750	28750	1
581	20231012	102500	11824550	28750	28750	28750	28750	0
582	20231012	102400	11824550	28750	28750	28750	28750	0
583	20231012	102300	11824550	28750	28750	28750	28750	0
584	20231012	102200	11824550	28750	28750	28750	28750	0
585	20231012	102100	11824550	28750	28750	28750	28750	1
586	20231012	102000	11795800	28750	28750	28750	28750	0
587	20231012	101900	11795800	28750	28750	28750	28750	0
588	20231012	101800	11795800	28750	28750	28750	28750	1
589	20231012	101700	11767050	28750	28750	28750	28750	0
590	20231012	101600	11767050	28750	28750	28750	28750	0
591	20231012	101500	11767050	28750	28750	28750	28750	0
592	20231012	101400	11767050	28750	28750	28750	28750	0
593	20231012	101300	11767050	28750	28750	28750	28750	0
594	20231012	101200	11767050	28750	28750	28750	28750	0
595	20231012	101100	11767050	28750	28750	28750	28750	1
596	20231012	101000	11738300	28700	28700	28700	28700	0
597	20231012	100900	11738300	28700	28700	28700	28700	0
598	20231012	100800	11738300	28700	28650	28700	28650	6
599	20231012	100700	11566150	28650	28650	28650	28650	0
600	20231012	100600	11566150	28650	28650	28650	28650	0
601	20231012	100500	11566150	28650	28650	28650	28650	0
602	20231012	100400	11566150	28650	28650	28650	28650	0
603	20231012	100300	11566150	28650	28650	28650	28650	0
604	20231012	100200	11566150	28650	28650	28650	28650	0
605	20231012	100100	11566150	28650	28650	28650	28650	0
606	20231012	100000	11566150	28650	28650	28650	28650	0
607	20231012	095900	11566150	28650	28650	28650	28650	0
608	20231012	095800	11566150	28650	28650	28650	28650	0
609	20231012	095700	11566150	28650	28650	28650	28650	1
610	20231012	095600	11537500	28650	28650	28650	28650	0
611	20231012	095500	11537500	28650	28700	28700	28650	11
612	20231012	095400	11222200	28750	28750	28750	28750	0
613	20231012	095300	11222200	28750	28750	28750	28750	0
614	20231012	095200	11222200	28750	28750	28750	28750	0
615	20231012	095100	11222200	28750	28750	28750	28750	0
616	20231012	095000	11222200	28750	28750	28750	28750	0
617	20231012	094900	11222200	28750	28750	28750	28750	0
618	20231012	094800	11222200	28750	28750	28750	28750	0
619	20231012	094700	11222200	28750	28750	28750	28750	0
620	20231012	094600	11222200	28750	28750	28750	28750	0
621	20231012	094500	11222200	28750	28750	28750	28750	0
622	20231012	094400	11222200	28750	28750	28750	28750	0
623	20231012	094300	11222200	28750	28750	28750	28750	0
624	20231012	094200	11222200	28750	28750	28750	28750	1
625	20231012	094100	11193450	28800	28800	28800	28800	0
626	20231012	094000	11193450	28800	28800	28800	28800	0
627	20231012	093900	11193450	28800	28800	28800	28800	0
628	20231012	093800	11193450	28800	28800	28800	28800	0
629	20231012	093700	11193450	28800	28800	28800	28800	0
630	20231012	093600	11193450	28800	28800	28800	28800	0
631	20231012	093500	11193450	28800	28800	28800	28800	0
632	20231012	093400	11193450	28800	28800	28800	28800	0
633	20231012	093300	11193450	28800	28800	28800	28800	0
634	20231012	093200	11193450	28800	28800	28800	28800	0
635	20231012	093100	11193450	28800	28800	28800	28800	0
636	20231012	093000	11193450	28800	28800	28800	28800	0
637	20231012	092900	11193450	28800	28800	28800	28800	0
638	20231012	092800	11193450	28800	28800	28800	28800	0
639	20231012	092700	11193450	28800	28800	28800	28800	5
640	20231012	092600	11049450	28700	28700	28700	28700	21
641	20231012	092500	10446750	28650	28650	28650	28650	0
642	20231012	092400	10446750	28650	28650	28650	28650	1
643	20231012	092300	10418100	28550	28550	28550	28550	0
644	20231012	092200	10418100	28550	28550	28550	28550	0
645	20231012	092100	10418100	28550	28550	28550	28550	0
646	20231012	092000	10418100	28550	28550	28550	28550	0
647	20231012	091900	10418100	28550	28550	28550	28550	0
648	20231012	091800	10418100	28550	28550	28550	28550	0
649	20231012	091700	10418100	28550	28550	28550	28550	0
650	20231012	091600	10418100	28550	28550	28550	28550	0
651	20231012	091500	10418100	28550	28550	28550	28550	0
652	20231012	091400	10418100	28550	28550	28550	28550	1
653	20231012	091300	10389550	28500	28500	28500	28500	0
654	20231012	091200	10389550	28500	28500	28500	28500	5
655	20231012	091100	10247050	28500	28500	28500	28500	0
656	20231012	091000	10247050	28500	28800	28800	28500	82
657	20231012	090900	7908650	28500	28800	28800	28500	16
658	20231012	090800	7451000	28850	28800	28850	28800	3
659	20231012	090700	7364550	28800	28800	28800	28800	0
660	20231012	090600	7364550	28800	28750	28800	28050	100
661	20231012	090500	4530700	28950	28800	28950	28750	17
662	20231012	090400	4041000	28800	28800	28800	28800	0
663	20231012	090300	4041000	28800	28800	28800	28800	0
664	20231012	090200	4041000	28800	28800	28800	28800	0
665	20231012	090100	4041000	28800	28900	28900	28800	52
666	20231012	090000	2543200	28900	28900	28900	28900	88