KissMeData/236200/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	202600	180419550	20200	20200	20200	20200	235
3	20231011	202500	180419550	20200	20200	20200	20200	0
4	20231011	202400	180419550	20200	20200	20200	20200	0
5	20231011	202300	180419550	20200	20200	20200	20200	0
6	20231011	202200	180419550	20200	20200	20200	20200	0
7	20231011	202100	180419550	20200	20200	20200	20200	0
8	20231011	202000	180419550	20200	20200	20200	20200	0
9	20231011	201900	180419550	20200	20200	20200	20200	0
10	20231011	201800	180419550	20200	20200	20200	20200	0
11	20231011	201700	180419550	20200	20200	20200	20200	0
12	20231011	201600	180419550	20200	20200	20200	20200	0
13	20231011	201500	180419550	20200	20200	20200	20200	0
14	20231011	201400	180419550	20200	20200	20200	20200	0
15	20231011	201300	180419550	20200	20200	20200	20200	0
16	20231011	201200	180419550	20200	20200	20200	20200	0
17	20231011	201100	180419550	20200	20200	20200	20200	0
18	20231011	201000	180419550	20200	20200	20200	20200	0
19	20231011	200900	180419550	20200	20200	20200	20200	0
20	20231011	200800	180419550	20200	20200	20200	20200	0
21	20231011	200700	180419550	20200	20200	20200	20200	0
22	20231011	200600	180419550	20200	20200	20200	20200	0
23	20231011	200500	180419550	20200	20200	20200	20200	0
24	20231011	200400	180419550	20200	20200	20200	20200	0
25	20231011	200300	180419550	20200	20200	20200	20200	0
26	20231011	200200	180419550	20200	20200	20200	20200	0
27	20231011	200100	180419550	20200	20200	20200	20200	0
28	20231011	200000	180419550	20200	20200	20200	20200	0
29	20231011	195900	180419550	20200	20200	20200	20200	0
30	20231011	195800	180419550	20200	20200	20200	20200	0
31	20231011	195700	180419550	20200	20200	20200	20200	0
32	20231011	195600	180419550	20200	20200	20200	20200	235
33	20231011	195500	180419550	20200	20200	20200	20200	0
34	20231011	195400	180419550	20200	20200	20200	20200	0
35	20231011	195300	180419550	20200	20200	20200	20200	0
36	20231011	195200	180419550	20200	20200	20200	20200	0
37	20231011	195100	180419550	20200	20200	20200	20200	0
38	20231011	195000	180419550	20200	20200	20200	20200	0
39	20231011	194900	180419550	20200	20200	20200	20200	0
40	20231011	194800	180419550	20200	20200	20200	20200	0
41	20231011	194700	180419550	20200	20200	20200	20200	0
42	20231011	194600	180419550	20200	20200	20200	20200	0
43	20231011	194500	180419550	20200	20200	20200	20200	0
44	20231011	194400	180419550	20200	20200	20200	20200	0
45	20231011	194300	180419550	20200	20200	20200	20200	0
46	20231011	194200	180419550	20200	20200	20200	20200	0
47	20231011	194100	180419550	20200	20200	20200	20200	0
48	20231011	194000	180419550	20200	20200	20200	20200	0
49	20231011	193900	180419550	20200	20200	20200	20200	0
50	20231011	193800	180419550	20200	20200	20200	20200	0
51	20231011	193700	180419550	20200	20200	20200	20200	0
52	20231011	193600	180419550	20200	20200	20200	20200	0
53	20231011	193500	180419550	20200	20200	20200	20200	0
54	20231011	193400	180419550	20200	20200	20200	20200	0
55	20231011	193300	180419550	20200	20200	20200	20200	0
56	20231011	193200	180419550	20200	20200	20200	20200	0
57	20231011	193100	180419550	20200	20200	20200	20200	0
58	20231011	193000	180419550	20200	20200	20200	20200	0
59	20231011	192900	180419550	20200	20200	20200	20200	0
60	20231011	192800	180419550	20200	20200	20200	20200	0
61	20231011	192700	180419550	20200	20200	20200	20200	0
62	20231011	192600	180419550	20200	20200	20200	20200	235
63	20231011	192500	180419550	20200	20200	20200	20200	0
64	20231011	192400	180419550	20200	20200	20200	20200	0
65	20231011	192300	180419550	20200	20200	20200	20200	0
66	20231011	192200	180419550	20200	20200	20200	20200	0
67	20231011	192100	180419550	20200	20200	20200	20200	0
68	20231011	192000	180419550	20200	20200	20200	20200	0
69	20231011	191900	180419550	20200	20200	20200	20200	0
70	20231011	191800	180419550	20200	20200	20200	20200	0
71	20231011	191700	180419550	20200	20200	20200	20200	0
72	20231011	191600	180419550	20200	20200	20200	20200	0
73	20231011	191500	180419550	20200	20200	20200	20200	0
74	20231011	191400	180419550	20200	20200	20200	20200	0
75	20231011	191300	180419550	20200	20200	20200	20200	0
76	20231011	191200	180419550	20200	20200	20200	20200	0
77	20231011	191100	180419550	20200	20200	20200	20200	0
78	20231011	191000	180419550	20200	20200	20200	20200	0
79	20231011	190900	180419550	20200	20200	20200	20200	0
80	20231011	190800	180419550	20200	20200	20200	20200	0
81	20231011	190700	180419550	20200	20200	20200	20200	0
82	20231011	190600	180419550	20200	20200	20200	20200	0
83	20231011	190500	180419550	20200	20200	20200	20200	0
84	20231011	190400	180419550	20200	20200	20200	20200	0
85	20231011	190300	180419550	20200	20200	20200	20200	0
86	20231011	190200	180419550	20200	20200	20200	20200	0
87	20231011	190100	180419550	20200	20200	20200	20200	0
88	20231011	190000	180419550	20200	20200	20200	20200	0
89	20231011	185900	180419550	20200	20200	20200	20200	0
90	20231011	185800	180419550	20200	20200	20200	20200	0
91	20231011	185700	180419550	20200	20200	20200	20200	0
92	20231011	185600	180419550	20200	20200	20200	20200	235
93	20231011	185500	180419550	20200	20200	20200	20200	0
94	20231011	185400	180419550	20200	20200	20200	20200	0
95	20231011	185300	180419550	20200	20200	20200	20200	0
96	20231011	185200	180419550	20200	20200	20200	20200	0
97	20231011	185100	180419550	20200	20200	20200	20200	0
98	20231011	185000	180419550	20200	20200	20200	20200	0
99	20231011	184900	180419550	20200	20200	20200	20200	0
100	20231011	184800	180419550	20200	20200	20200	20200	0
101	20231011	184700	180419550	20200	20200	20200	20200	0
102	20231011	184600	180419550	20200	20200	20200	20200	0
103	20231011	184500	180419550	20200	20200	20200	20200	0
104	20231011	184400	180419550	20200	20200	20200	20200	0
105	20231011	184300	180419550	20200	20200	20200	20200	0
106	20231011	184200	180419550	20200	20200	20200	20200	0
107	20231011	184100	180419550	20200	20200	20200	20200	0
108	20231011	184000	180419550	20200	20200	20200	20200	0
109	20231011	183900	180419550	20200	20200	20200	20200	0
110	20231011	183800	180419550	20200	20200	20200	20200	0
111	20231011	183700	180419550	20200	20200	20200	20200	0
112	20231011	183600	180419550	20200	20200	20200	20200	0
113	20231011	183500	180419550	20200	20200	20200	20200	0
114	20231011	183400	180419550	20200	20200	20200	20200	0
115	20231011	183300	180419550	20200	20200	20200	20200	0
116	20231011	183200	180419550	20200	20200	20200	20200	0
117	20231011	183100	180419550	20200	20200	20200	20200	0
118	20231011	183000	180419550	20200	20200	20200	20200	0
119	20231011	182900	180419550	20200	20200	20200	20200	0
120	20231011	182800	180419550	20200	20200	20200	20200	0
121	20231011	182700	180419550	20200	20200	20200	20200	0
122	20231011	182600	180419550	20200	20200	20200	20200	235
123	20231011	182500	180419550	20200	20200	20200	20200	0
124	20231011	182400	180419550	20200	20200	20200	20200	0
125	20231011	182300	180419550	20200	20200	20200	20200	0
126	20231011	182200	180419550	20200	20200	20200	20200	0
127	20231011	182100	180419550	20200	20200	20200	20200	0
128	20231011	182000	180419550	20200	20200	20200	20200	0
129	20231011	181900	180419550	20200	20200	20200	20200	0
130	20231011	181800	180419550	20200	20200	20200	20200	0
131	20231011	181700	180419550	20200	20200	20200	20200	0
132	20231011	181600	180419550	20200	20200	20200	20200	0
133	20231011	181500	180419550	20200	20200	20200	20200	0
134	20231011	181400	180419550	20200	20200	20200	20200	0
135	20231011	181300	180419550	20200	20200	20200	20200	0
136	20231011	181200	180419550	20200	20200	20200	20200	0
137	20231011	181100	180419550	20200	20200	20200	20200	0
138	20231011	181000	180419550	20200	20200	20200	20200	0
139	20231011	180900	180419550	20200	20200	20200	20200	0
140	20231011	180800	180419550	20200	20200	20200	20200	0
141	20231011	180700	180419550	20200	20200	20200	20200	0
142	20231011	180600	180419550	20200	20200	20200	20200	0
143	20231011	180500	180419550	20200	20200	20200	20200	0
144	20231011	180400	180419550	20200	20200	20200	20200	0
145	20231011	180300	180419550	20200	20200	20200	20200	0
146	20231011	180200	180419550	20200	20200	20200	20200	0
147	20231011	180100	180419550	20200	20200	20200	20200	0
148	20231011	180000	180419550	20200	20200	20200	20200	0
149	20231011	175900	180419550	20200	20200	20200	20200	0
150	20231011	175800	180419550	20200	20200	20200	20200	0
151	20231011	175700	180419550	20200	20200	20200	20200	0
152	20231011	175600	180419550	20200	20200	20200	20200	235
153	20231011	175500	180419550	20200	20200	20200	20200	0
154	20231011	175400	180419550	20200	20200	20200	20200	0
155	20231011	175300	180419550	20200	20200	20200	20200	0
156	20231011	175200	180419550	20200	20200	20200	20200	0
157	20231011	175100	180419550	20200	20200	20200	20200	0
158	20231011	175000	180419550	20200	20200	20200	20200	0
159	20231011	174900	180419550	20200	20200	20200	20200	0
160	20231011	174800	180419550	20200	20200	20200	20200	0
161	20231011	174700	180419550	20200	20200	20200	20200	0
162	20231011	174600	180419550	20200	20200	20200	20200	0
163	20231011	174500	180419550	20200	20200	20200	20200	0
164	20231011	174400	180419550	20200	20200	20200	20200	0
165	20231011	174300	180419550	20200	20200	20200	20200	0
166	20231011	174200	180419550	20200	20200	20200	20200	0
167	20231011	174100	180419550	20200	20200	20200	20200	0
168	20231011	174000	180419550	20200	20200	20200	20200	0
169	20231011	173900	180419550	20200	20200	20200	20200	0
170	20231011	173800	180419550	20200	20200	20200	20200	0
171	20231011	173700	180419550	20200	20200	20200	20200	0
172	20231011	173600	180419550	20200	20200	20200	20200	0
173	20231011	173500	180419550	20200	20200	20200	20200	0
174	20231011	173400	180419550	20200	20200	20200	20200	0
175	20231011	173300	180419550	20200	20200	20200	20200	0
176	20231011	173200	180419550	20200	20200	20200	20200	0
177	20231011	173100	180419550	20200	20200	20200	20200	0
178	20231011	173000	180419550	20200	20200	20200	20200	0
179	20231011	172900	180419550	20200	20200	20200	20200	0
180	20231011	172800	180419550	20200	20200	20200	20200	0
181	20231011	172700	180419550	20200	20200	20200	20200	0
182	20231011	172600	180419550	20200	20200	20200	20200	235
183	20231011	172500	180419550	20200	20200	20200	20200	0
184	20231011	172400	180419550	20200	20200	20200	20200	0
185	20231011	172300	180419550	20200	20200	20200	20200	0
186	20231011	172200	180419550	20200	20200	20200	20200	0
187	20231011	172100	180419550	20200	20200	20200	20200	0
188	20231011	172000	180419550	20200	20200	20200	20200	0
189	20231011	171900	180419550	20200	20200	20200	20200	0
190	20231011	171800	180419550	20200	20200	20200	20200	0
191	20231011	171700	180419550	20200	20200	20200	20200	0
192	20231011	171600	180419550	20200	20200	20200	20200	0
193	20231011	171500	180419550	20200	20200	20200	20200	0
194	20231011	171400	180419550	20200	20200	20200	20200	0
195	20231011	171300	180419550	20200	20200	20200	20200	0
196	20231011	171200	180419550	20200	20200	20200	20200	0
197	20231011	171100	180419550	20200	20200	20200	20200	0
198	20231011	171000	180419550	20200	20200	20200	20200	0
199	20231011	170900	180419550	20200	20200	20200	20200	0
200	20231011	170800	180419550	20200	20200	20200	20200	0
201	20231011	170700	180419550	20200	20200	20200	20200	0
202	20231011	170600	180419550	20200	20200	20200	20200	0
203	20231011	170500	180419550	20200	20200	20200	20200	0
204	20231011	170400	180419550	20200	20200	20200	20200	0
205	20231011	170300	180419550	20200	20200	20200	20200	0
206	20231011	170200	180419550	20200	20200	20200	20200	0
207	20231011	170100	180419550	20200	20200	20200	20200	0
208	20231011	170000	180419550	20200	20200	20200	20200	0
209	20231011	165900	180419550	20200	20200	20200	20200	0
210	20231011	165800	180419550	20200	20200	20200	20200	0
211	20231011	165700	180419550	20200	20200	20200	20200	0
212	20231011	165600	180419550	20200	20200	20200	20200	235
213	20231011	165500	180419550	20200	20200	20200	20200	0
214	20231011	165400	180419550	20200	20200	20200	20200	0
215	20231011	165300	180419550	20200	20200	20200	20200	0
216	20231011	165200	180419550	20200	20200	20200	20200	0
217	20231011	165100	180419550	20200	20200	20200	20200	0
218	20231011	165000	180419550	20200	20200	20200	20200	0
219	20231011	164900	180419550	20200	20200	20200	20200	0
220	20231011	164800	180419550	20200	20200	20200	20200	0
221	20231011	164700	180419550	20200	20200	20200	20200	0
222	20231011	164600	180419550	20200	20200	20200	20200	0
223	20231011	164500	180419550	20200	20200	20200	20200	0
224	20231011	164400	180419550	20200	20200	20200	20200	0
225	20231011	164300	180419550	20200	20200	20200	20200	0
226	20231011	164200	180419550	20200	20200	20200	20200	0
227	20231011	164100	180419550	20200	20200	20200	20200	0
228	20231011	164000	180419550	20200	20200	20200	20200	0
229	20231011	163900	180419550	20200	20200	20200	20200	0
230	20231011	163800	180419550	20200	20200	20200	20200	0
231	20231011	163700	180419550	20200	20200	20200	20200	0
232	20231011	163600	180419550	20200	20200	20200	20200	0
233	20231011	163500	180419550	20200	20200	20200	20200	0
234	20231011	163400	180419550	20200	20200	20200	20200	0
235	20231011	163300	180419550	20200	20200	20200	20200	0
236	20231011	163200	180419550	20200	20200	20200	20200	0
237	20231011	163100	180419550	20200	20200	20200	20200	0
238	20231011	163000	180419550	20200	20200	20200	20200	0
239	20231011	162900	180419550	20200	20200	20200	20200	0
240	20231011	162800	180419550	20200	20200	20200	20200	0
241	20231011	162700	180419550	20200	20200	20200	20200	0
242	20231011	162600	180419550	20200	20200	20200	20200	235
243	20231011	162500	180419550	20200	20200	20200	20200	0
244	20231011	162400	180419550	20200	20200	20200	20200	0
245	20231011	162300	180419550	20200	20200	20200	20200	0
246	20231011	162200	180419550	20200	20200	20200	20200	0
247	20231011	162100	180419550	20200	20200	20200	20200	0
248	20231011	162000	180419550	20200	20200	20200	20200	0
249	20231011	161900	180419550	20200	20200	20200	20200	0
250	20231011	161800	180419550	20200	20200	20200	20200	0
251	20231011	161700	180419550	20200	20200	20200	20200	0
252	20231011	161600	180419550	20200	20200	20200	20200	0
253	20231011	161500	180419550	20200	20200	20200	20200	0
254	20231011	161400	180419550	20200	20200	20200	20200	0
255	20231011	161300	180419550	20200	20200	20200	20200	0
256	20231011	161200	180419550	20200	20200	20200	20200	0
257	20231011	161100	180419550	20200	20200	20200	20200	0
258	20231011	161000	180419550	20200	20200	20200	20200	0
259	20231011	160900	180419550	20200	20200	20200	20200	0
260	20231011	160800	180419550	20200	20200	20200	20200	0
261	20231011	160700	180419550	20200	20200	20200	20200	0
262	20231011	160600	180419550	20200	20200	20200	20200	0
263	20231011	160500	180419550	20200	20200	20200	20200	0
264	20231011	160400	180419550	20200	20200	20200	20200	0
265	20231011	160300	180419550	20200	20200	20200	20200	0
266	20231011	160200	180419550	20200	20200	20200	20200	0
267	20231011	160100	180419550	20200	20200	20200	20200	0
268	20231011	160000	180419550	20200	20200	20200	20200	0
269	20231011	155900	180419550	20200	20200	20200	20200	0
270	20231011	155800	180419550	20200	20200	20200	20200	0
271	20231011	155700	180419550	20200	20200	20200	20200	0
272	20231011	155600	180419550	20200	20200	20200	20200	235
273	20231011	155500	180419550	20200	20200	20200	20200	0
274	20231011	155400	180419550	20200	20200	20200	20200	0
275	20231011	155300	180419550	20200	20200	20200	20200	0
276	20231011	155200	180419550	20200	20200	20200	20200	0
277	20231011	155100	180419550	20200	20200	20200	20200	0
278	20231011	155000	180419550	20200	20200	20200	20200	0
279	20231011	154900	180419550	20200	20200	20200	20200	0
280	20231011	154800	180419550	20200	20200	20200	20200	0
281	20231011	154700	180419550	20200	20200	20200	20200	0
282	20231011	154600	180419550	20200	20200	20200	20200	0
283	20231011	154500	180419550	20200	20200	20200	20200	0
284	20231011	154400	180419550	20200	20200	20200	20200	0
285	20231011	154300	180419550	20200	20200	20200	20200	0
286	20231011	154200	180419550	20200	20200	20200	20200	0
287	20231011	154100	180419550	20200	20200	20200	20200	0
288	20231011	154000	180419550	20200	20200	20200	20200	0
289	20231011	153900	180419550	20200	20200	20200	20200	0
290	20231011	153800	180419550	20200	20200	20200	20200	0
291	20231011	153700	180419550	20200	20200	20200	20200	0
292	20231011	153600	180419550	20200	20200	20200	20200	0
293	20231011	153500	180419550	20200	20200	20200	20200	0
294	20231011	153400	180419550	20200	20200	20200	20200	0
295	20231011	153300	180419550	20200	20200	20200	20200	0
296	20231011	153200	180419550	20200	20200	20200	20200	0
297	20231011	153100	180419550	20200	20200	20200	20200	0
298	20231011	153000	180419550	20200	20200	20200	20200	235
299	20231011	152900	175672550	20200	20200	20200	20200	0
300	20231011	152800	175672550	20200	20200	20200	20200	0
301	20231011	152700	175672550	20200	20200	20200	20200	0
302	20231011	152600	175672550	20200	20200	20200	20200	0
303	20231011	152500	175672550	20200	20200	20200	20200	0
304	20231011	152400	175672550	20200	20200	20200	20200	0
305	20231011	152300	175672550	20200	20200	20200	20200	0
306	20231011	152200	175672550	20200	20200	20200	20200	0
307	20231011	152100	175672550	20200	20200	20200	20200	0
308	20231011	152000	175672550	20200	20200	20200	20200	0
309	20231011	151900	175672550	20200	20200	20200	20200	0
310	20231011	151800	175672550	20200	20200	20200	20200	0
311	20231011	151700	175672550	20200	20100	20200	20100	50
312	20231011	151600	174664300	20100	20100	20100	20050	179
313	20231011	151500	171070350	20050	20100	20100	20050	79
314	20231011	151400	169483700	20100	20100	20100	20100	0
315	20231011	151300	169483700	20100	20100	20100	20100	0
316	20231011	151200	169483700	20100	20100	20100	20100	50
317	20231011	151100	168478700	20100	20100	20100	20100	7
318	20231011	151000	168338000	20050	20050	20050	20050	37
319	20231011	150900	167596150	20100	20100	20100	20100	1
320	20231011	150800	167576050	20100	20100	20100	20100	0
321	20231011	150700	167576050	20100	20100	20100	20100	2
322	20231011	150600	167535850	20050	20050	20050	20050	0
323	20231011	150500	167535850	20050	20050	20050	20050	3
324	20231011	150400	167475700	20100	20100	20100	20100	0
325	20231011	150300	167475700	20100	20100	20100	20100	6
326	20231011	150200	167355100	20100	20100	20100	20100	0
327	20231011	150100	167355100	20100	20100	20100	20100	19
328	20231011	150000	166973200	20100	20100	20100	20100	1
329	20231011	145900	166953100	20050	20050	20050	20050	0
330	20231011	145800	166953100	20050	20050	20050	20050	0
331	20231011	145700	166953100	20050	20050	20050	20050	0
332	20231011	145600	166953100	20050	20050	20050	20050	0
333	20231011	145500	166953100	20050	20050	20050	20050	0
334	20231011	145400	166953100	20050	20050	20050	20050	0
335	20231011	145300	166953100	20050	20050	20050	20050	0
336	20231011	145200	166953100	20050	20050	20050	20050	31
337	20231011	145100	166331550	20000	20000	20000	20000	0
338	20231011	145000	166331550	20000	20000	20000	20000	0
339	20231011	144900	166331550	20000	20000	20000	20000	40
340	20231011	144800	165531550	20000	20000	20000	20000	0
341	20231011	144700	165531550	20000	20000	20000	20000	0
342	20231011	144600	165531550	20000	20000	20000	20000	0
343	20231011	144500	165531550	20000	20000	20000	20000	0
344	20231011	144400	165531550	20000	20000	20000	20000	43
345	20231011	144300	164671550	20000	20000	20000	20000	0
346	20231011	144200	164671550	20000	20000	20000	20000	0
347	20231011	144100	164671550	20000	20000	20000	20000	81
348	20231011	144000	163051550	20000	20000	20000	20000	0
349	20231011	143900	163051550	20000	20000	20000	20000	0
350	20231011	143800	163051550	20000	20000	20000	20000	29
351	20231011	143700	162471550	20000	20000	20000	20000	0
352	20231011	143600	162471550	20000	20000	20000	20000	0
353	20231011	143500	162471550	20000	20000	20000	20000	30
354	20231011	143400	161871550	20050	20050	20050	20050	2
355	20231011	143300	161831450	20000	20000	20000	20000	0
356	20231011	143200	161831450	20000	20000	20000	20000	0
357	20231011	143100	161831450	20000	20050	20050	20000	37
358	20231011	143000	161091350	20000	20000	20000	20000	0
359	20231011	142900	161091350	20000	20000	20000	20000	0
360	20231011	142800	161091350	20000	20100	20100	20000	3
361	20231011	142700	161031150	20000	20050	20050	20000	34
362	20231011	142600	160351050	20000	20000	20000	20000	0
363	20231011	142500	160351050	20000	20000	20000	20000	0
364	20231011	142400	160351050	20000	20000	20000	20000	27
365	20231011	142300	159811050	20100	20100	20100	20100	0
366	20231011	142200	159811050	20100	20100	20100	20100	0
367	20231011	142100	159811050	20100	20100	20100	20100	0
368	20231011	142000	159811050	20100	20050	20100	20000	92
369	20231011	141900	157970850	20000	20000	20000	20000	0
370	20231011	141800	157970850	20000	20000	20000	20000	0
371	20231011	141700	157970850	20000	20050	20050	20000	410
372	20231011	141600	149766950	20050	20050	20050	20050	33
373	20231011	141500	149105300	20050	20050	20050	20050	0
374	20231011	141400	149105300	20050	20100	20100	20050	500
375	20231011	141300	139079800	20100	20050	20100	20050	586
376	20231011	141200	127316000	20050	20050	20050	20050	32
377	20231011	141100	126674400	20100	20100	20100	20100	0
378	20231011	141000	126674400	20100	20100	20100	20100	0
379	20231011	140900	126674400	20100	20100	20100	20100	3
380	20231011	140800	126614100	20050	20100	20100	20050	281
381	20231011	140700	120980000	20100	20150	20150	20100	75
382	20231011	140600	119471300	20150	20150	20150	20150	24
383	20231011	140500	118987700	20100	20100	20100	20100	27
384	20231011	140400	118445000	20100	20100	20100	20100	0
385	20231011	140300	118445000	20100	20150	20150	20100	125
386	20231011	140200	115932450	20100	20100	20100	20100	100
387	20231011	140100	113922450	20050	20050	20050	20050	0
388	20231011	140000	113922450	20050	20100	20100	20050	92
389	20231011	135900	112075150	20100	20100	20100	20100	1
390	20231011	135800	112055050	20100	20100	20100	20100	45
391	20231011	135700	111150550	20100	20100	20100	20100	0
392	20231011	135600	111150550	20100	20100	20100	20100	0
393	20231011	135500	111150550	20100	20100	20100	20100	0
394	20231011	135400	111150550	20100	20100	20100	20100	296
395	20231011	135300	105200950	20050	20050	20050	20050	0
396	20231011	135200	105200950	20050	20000	20050	20000	18
397	20231011	135100	104840800	20000	20050	20050	20000	57
398	20231011	135000	103698200	20050	20050	20050	20050	0
399	20231011	134900	103698200	20050	20050	20050	20050	0
400	20231011	134800	103698200	20050	20050	20050	20050	0
401	20231011	134700	103698200	20050	20050	20050	20050	34
402	20231011	134600	103016500	20100	20100	20100	20100	0
403	20231011	134500	103016500	20100	20100	20100	20100	14
404	20231011	134400	102735100	20100	20100	20100	20100	0
405	20231011	134300	102735100	20100	20100	20100	20100	0
406	20231011	134200	102735100	20100	20100	20100	20100	0
407	20231011	134100	102735100	20100	20100	20100	20100	125
408	20231011	134000	100222600	20050	20050	20050	20050	200
409	20231011	133900	96212600	20050	20050	20050	20050	0
410	20231011	133800	96212600	20050	20050	20050	20050	1
411	20231011	133700	96192550	20050	20050	20050	20050	0
412	20231011	133600	96192550	20050	20050	20050	20050	0
413	20231011	133500	96192550	20050	20050	20050	20050	0
414	20231011	133400	96192550	20050	20050	20050	20050	47
415	20231011	133300	95250200	20100	20100	20100	20100	1
416	20231011	133200	95230100	20050	20050	20050	20050	0
417	20231011	133100	95230100	20050	20050	20050	20050	50
418	20231011	133000	94227600	20100	20100	20100	20100	79
419	20231011	132900	92639700	20100	20100	20100	20100	0
420	20231011	132800	92639700	20100	20100	20100	20100	0
421	20231011	132700	92639700	20100	20100	20100	20100	0
422	20231011	132600	92639700	20100	20150	20150	20100	232
423	20231011	132500	87973400	20150	20150	20150	20150	0
424	20231011	132400	87973400	20150	20150	20150	20150	0
425	20231011	132300	87973400	20150	20150	20150	20150	0
426	20231011	132200	87973400	20150	20150	20150	20150	0
427	20231011	132100	87973400	20150	20150	20150	20150	0
428	20231011	132000	87973400	20150	20150	20150	20150	0
429	20231011	131900	87973400	20150	20150	20150	20150	4
430	20231011	131800	87892800	20200	20200	20200	20200	1
431	20231011	131700	87872600	20200	20200	20200	20200	0
432	20231011	131600	87872600	20200	20200	20200	20200	0
433	20231011	131500	87872600	20200	20200	20200	20200	0
434	20231011	131400	87872600	20200	20200	20200	20200	0
435	20231011	131300	87872600	20200	20200	20200	20200	1
436	20231011	131200	87852400	20200	20200	20200	20200	0
437	20231011	131100	87852400	20200	20200	20200	20200	0
438	20231011	131000	87852400	20200	20200	20200	20200	0
439	20231011	130900	87852400	20200	20200	20200	20200	0
440	20231011	130800	87852400	20200	20200	20200	20200	5
441	20231011	130700	87751400	20200	20200	20200	20200	0
442	20231011	130600	87751400	20200	20200	20200	20200	0
443	20231011	130500	87751400	20200	20200	20200	20200	0
444	20231011	130400	87751400	20200	20200	20200	20200	0
445	20231011	130300	87751400	20200	20200	20200	20200	0
446	20231011	130200	87751400	20200	20200	20200	20200	0
447	20231011	130100	87751400	20200	20200	20200	20200	0
448	20231011	130000	87751400	20200	20200	20200	20200	0
449	20231011	125900	87751400	20200	20200	20200	20200	0
450	20231011	125800	87751400	20200	20200	20200	20200	0
451	20231011	125700	87751400	20200	20200	20200	20200	0
452	20231011	125600	87751400	20200	20200	20200	20200	1
453	20231011	125500	87731200	20150	20150	20150	20150	43
454	20231011	125400	86864750	20200	20200	20200	20200	0
455	20231011	125300	86864750	20200	20200	20200	20200	0
456	20231011	125200	86864750	20200	20200	20200	20200	0
457	20231011	125100	86864750	20200	20200	20200	20200	10
458	20231011	125000	86662750	20200	20200	20200	20200	201
459	20231011	124900	82602550	20200	20200	20200	20200	0
460	20231011	124800	82602550	20200	20200	20200	20200	0
461	20231011	124700	82602550	20200	20200	20200	20200	0
462	20231011	124600	82602550	20200	20200	20200	20200	0
463	20231011	124500	82602550	20200	20200	20200	20200	0
464	20231011	124400	82602550	20200	20200	20200	20200	5
465	20231011	124300	82501550	20100	20100	20100	20100	98
466	20231011	124200	80531750	20200	20200	20200	20200	0
467	20231011	124100	80531750	20200	20200	20200	20200	1
468	20231011	124000	80511550	20200	20200	20200	20200	0
469	20231011	123900	80511550	20200	20200	20200	20200	5
470	20231011	123800	80410550	20200	20200	20200	20200	0
471	20231011	123700	80410550	20200	20200	20200	20200	0
472	20231011	123600	80410550	20200	20200	20200	20200	0
473	20231011	123500	80410550	20200	20200	20200	20200	0
474	20231011	123400	80410550	20200	20200	20200	20200	0
475	20231011	123300	80410550	20200	20200	20200	20150	21
476	20231011	123200	79987100	20150	20150	20150	20150	27
477	20231011	123100	79443050	20250	20250	20250	20250	0
478	20231011	123000	79443050	20250	20250	20250	20250	0
479	20231011	122900	79443050	20250	20250	20250	20250	0
480	20231011	122800	79443050	20250	20250	20250	20250	0
481	20231011	122700	79443050	20250	20250	20250	20250	0
482	20231011	122600	79443050	20250	20250	20250	20250	0
483	20231011	122500	79443050	20250	20250	20250	20250	1
484	20231011	122400	79422800	20250	20250	20250	20250	0
485	20231011	122300	79422800	20250	20250	20250	20250	0
486	20231011	122200	79422800	20250	20200	20250	20200	6
487	20231011	122100	79301450	20250	20250	20250	20250	0
488	20231011	122000	79301450	20250	20250	20250	20250	0
489	20231011	121900	79301450	20250	20250	20250	20250	1
490	20231011	121800	79281200	20250	20250	20250	20250	15
491	20231011	121700	78977450	20250	20150	20250	20150	35
492	20231011	121600	78270200	20150	20150	20150	20150	0
493	20231011	121500	78270200	20150	20150	20150	20150	0
494	20231011	121400	78270200	20150	20150	20150	20150	0
495	20231011	121300	78270200	20150	20150	20150	20150	4
496	20231011	121200	78189600	20150	20150	20150	20150	0
497	20231011	121100	78189600	20150	20150	20150	20150	0
498	20231011	121000	78189600	20150	20150	20150	20150	0
499	20231011	120900	78189600	20150	20150	20150	20150	50
500	20231011	120800	77182100	20150	20150	20150	20150	0
501	20231011	120700	77182100	20150	20150	20150	20150	0
502	20231011	120600	77182100	20150	20150	20150	20150	0
503	20231011	120500	77182100	20150	20150	20150	20150	0
504	20231011	120400	77182100	20150	20150	20150	20150	0
505	20231011	120300	77182100	20150	20150	20150	20150	0
506	20231011	120200	77182100	20150	20150	20150	20150	0
507	20231011	120100	77182100	20150	20150	20150	20150	2
508	20231011	120000	77141800	20100	20100	20100	20100	27
509	20231011	115900	76599100	20100	20100	20100	20100	0
510	20231011	115800	76599100	20100	20100	20100	20100	0
511	20231011	115700	76599100	20100	20100	20100	20100	155
512	20231011	115600	73483600	20100	20100	20100	20100	0
513	20231011	115500	73483600	20100	20100	20100	20100	100
514	20231011	115400	71473600	20050	20050	20050	20050	10
515	20231011	115300	71273100	20050	20050	20050	20050	37
516	20231011	115200	70531250	20050	20050	20050	20050	0
517	20231011	115100	70531250	20050	20100	20100	20050	33
518	20231011	115000	69869350	20100	20100	20100	20100	0
519	20231011	114900	69869350	20100	20100	20100	20100	124
520	20231011	114800	67376950	20150	20150	20150	20150	0
521	20231011	114700	67376950	20150	20150	20150	20150	0
522	20231011	114600	67376950	20150	20150	20150	20150	222
523	20231011	114500	62903650	20150	20150	20150	20150	1
524	20231011	114400	62883500	20100	20100	20100	20100	0
525	20231011	114300	62883500	20100	20100	20100	20100	0
526	20231011	114200	62883500	20100	20100	20100	20100	26
527	20231011	114100	62360900	20100	20100	20100	20100	0
528	20231011	114000	62360900	20100	20100	20100	20100	0
529	20231011	113900	62360900	20100	20100	20100	20100	0
530	20231011	113800	62360900	20100	20100	20100	20100	0
531	20231011	113700	62360900	20100	20100	20100	20100	0
532	20231011	113600	62360900	20100	20100	20100	20100	0
533	20231011	113500	62360900	20100	20100	20100	20100	0
534	20231011	113400	62360900	20100	20100	20100	20100	0
535	20231011	113300	62360900	20100	20100	20100	20100	0
536	20231011	113200	62360900	20100	20100	20100	20100	0
537	20231011	113100	62360900	20100	20100	20100	20100	0
538	20231011	113000	62360900	20100	20100	20100	20100	29
539	20231011	112900	61778000	20100	20100	20100	20100	9
540	20231011	112800	61597100	20100	20100	20100	20100	42
541	20231011	112700	60752900	20100	20100	20100	20100	0
542	20231011	112600	60752900	20100	20100	20100	20100	49
543	20231011	112500	59768000	20100	20100	20100	20100	0
544	20231011	112400	59768000	20100	20100	20100	20100	0
545	20231011	112300	59768000	20100	20100	20100	20100	0
546	20231011	112200	59768000	20100	20100	20100	20100	43
547	20231011	112100	58903700	20100	20100	20100	20100	100
548	20231011	112000	56893700	20100	20100	20100	20100	1
549	20231011	111900	56873600	20100	20100	20100	20100	0
550	20231011	111800	56873600	20100	20100	20100	20100	0
551	20231011	111700	56873600	20100	20100	20100	20100	0
552	20231011	111600	56873600	20100	20100	20100	20100	0
553	20231011	111500	56873600	20100	20100	20100	20100	0
554	20231011	111400	56873600	20100	20100	20100	20100	0
555	20231011	111300	56873600	20100	20100	20100	20100	0
556	20231011	111200	56873600	20100	20100	20100	20100	0
557	20231011	111100	56873600	20100	20150	20150	20100	37
558	20231011	111000	56129850	20100	20150	20150	20100	250
559	20231011	110900	51102350	20100	20100	20100	20100	52
560	20231011	110800	50057150	20150	20150	20150	20150	0
561	20231011	110700	50057150	20150	20150	20150	20150	2
562	20231011	110600	50016850	20100	20100	20100	20100	0
563	20231011	110500	50016850	20100	20100	20100	20100	0
564	20231011	110400	50016850	20100	20100	20100	20100	35
565	20231011	110300	49313350	20100	20100	20100	20100	0
566	20231011	110200	49313350	20100	20100	20100	20100	0
567	20231011	110100	49313350	20100	20100	20100	20100	0
568	20231011	110000	49313350	20100	20100	20100	20100	0
569	20231011	105900	49313350	20100	20100	20100	20100	286
570	20231011	105800	43564750	20150	20150	20150	20150	0
571	20231011	105700	43564750	20150	20150	20150	20150	0
572	20231011	105600	43564750	20150	20150	20150	20150	0
573	20231011	105500	43564750	20150	20150	20150	20150	0
574	20231011	105400	43564750	20150	20150	20150	20150	0
575	20231011	105300	43564750	20150	20150	20150	20150	1
576	20231011	105200	43544600	20150	20150	20150	20150	12
577	20231011	105100	43302800	20150	20100	20150	20100	24
578	20231011	105000	42820350	20150	20150	20150	20150	4
579	20231011	104900	42739750	20150	20150	20150	20150	0
580	20231011	104800	42739750	20150	20150	20150	20150	0
581	20231011	104700	42739750	20150	20150	20150	20150	0
582	20231011	104600	42739750	20150	20150	20150	20150	5
583	20231011	104500	42639000	20150	20150	20150	20150	1
584	20231011	104400	42618850	20150	20150	20150	20150	0
585	20231011	104300	42618850	20150	20150	20150	20150	150
586	20231011	104200	39596350	20150	20150	20150	20150	1
587	20231011	104100	39576200	20100	20100	20100	20100	0
588	20231011	104000	39576200	20100	20100	20100	20100	0
589	20231011	103900	39576200	20100	20100	20100	20100	0
590	20231011	103800	39576200	20100	20100	20100	20100	0
591	20231011	103700	39576200	20100	20100	20100	20100	0
592	20231011	103600	39576200	20100	20100	20100	20100	0
593	20231011	103500	39576200	20100	20100	20100	20100	26
594	20231011	103400	39053600	20150	20150	20150	20150	2
595	20231011	103300	39013300	20200	20200	20200	20200	0
596	20231011	103200	39013300	20200	20200	20200	20200	0
597	20231011	103100	39013300	20200	20200	20200	20200	5
598	20231011	103000	38912300	20200	20200	20200	20200	0
599	20231011	102900	38912300	20200	20200	20200	20200	0
600	20231011	102800	38912300	20200	20200	20200	20200	0
601	20231011	102700	38912300	20200	20200	20200	20200	0
602	20231011	102600	38912300	20200	20200	20200	20200	0
603	20231011	102500	38912300	20200	20200	20200	20200	2
604	20231011	102400	38871900	20100	20100	20100	20100	0
605	20231011	102300	38871900	20100	20100	20100	20100	0
606	20231011	102200	38871900	20100	20100	20100	20100	79
607	20231011	102100	37284000	20200	20200	20200	20200	13
608	20231011	102000	37021400	20200	20200	20200	20200	6
609	20231011	101900	36900200	20100	20100	20100	20100	0
610	20231011	101800	36900200	20100	20100	20100	20100	0
611	20231011	101700	36900200	20100	20100	20100	20100	0
612	20231011	101600	36900200	20100	20100	20100	20100	14
613	20231011	101500	36618800	20150	20150	20150	20150	1
614	20231011	101400	36598650	20100	20100	20100	20100	0
615	20231011	101300	36598650	20100	20100	20100	20100	3
616	20231011	101200	36538350	20150	20150	20150	20150	97
617	20231011	101100	34583800	20200	20200	20200	20200	0
618	20231011	101000	34583800	20200	20200	20200	20200	0
619	20231011	100900	34583800	20200	20250	20250	20200	6
620	20231011	100800	34462400	20200	20200	20200	20200	1
621	20231011	100700	34442200	20250	20250	20250	20250	0
622	20231011	100600	34442200	20250	20250	20250	20250	0
623	20231011	100500	34442200	20250	20250	20250	20250	0
624	20231011	100400	34442200	20250	20250	20250	20250	0
625	20231011	100300	34442200	20250	20250	20250	20250	1
626	20231011	100200	34421950	20250	20150	20250	20150	2
627	20231011	100100	34381550	20250	20250	20250	20250	5
628	20231011	100000	34280300	20200	20200	20200	20200	0
629	20231011	095900	34280300	20200	20200	20200	20200	0
630	20231011	095800	34280300	20200	20200	20200	20200	0
631	20231011	095700	34280300	20200	20200	20200	20200	0
632	20231011	095600	34280300	20200	20200	20200	20200	0
633	20231011	095500	34280300	20200	20200	20200	20200	2
634	20231011	095400	34239900	20200	20200	20200	20200	39
635	20231011	095300	33452100	20250	20250	20250	20250	0
636	20231011	095200	33452100	20250	20250	20250	20250	25
637	20231011	095100	32945850	20150	20150	20150	20150	0
638	20231011	095000	32945850	20150	20200	20200	20150	131
639	20231011	094900	30301200	20200	20200	20200	20200	0
640	20231011	094800	30301200	20200	20200	20200	20200	50
641	20231011	094700	29291200	20200	20200	20200	20200	0
642	20231011	094600	29291200	20200	20250	20250	20200	33
643	20231011	094500	28624550	20200	20200	20200	20200	0
644	20231011	094400	28624550	20200	20200	20200	20200	0
645	20231011	094300	28624550	20200	20200	20200	20200	0
646	20231011	094200	28624550	20200	20200	20200	20200	0
647	20231011	094100	28624550	20200	20200	20200	20200	0
648	20231011	094000	28624550	20200	20200	20200	20200	0
649	20231011	093900	28624550	20200	20200	20200	20200	0
650	20231011	093800	28624550	20200	20200	20200	20200	9
651	20231011	093700	28442750	20250	20250	20250	20250	2
652	20231011	093600	28402250	20300	20300	20300	20300	0
653	20231011	093500	28402250	20300	20300	20300	20300	0
654	20231011	093400	28402250	20300	20300	20300	20300	1
655	20231011	093300	28381950	20250	20250	20250	20250	100
656	20231011	093200	26356950	20200	20200	20200	20200	548
657	20231011	093100	15287350	20200	20200	20200	20200	0
658	20231011	093000	15287350	20200	20200	20200	20200	100
659	20231011	092900	13267350	20200	20200	20200	20200	200
660	20231011	092800	9227350	20200	20200	20200	20200	206
661	20231011	092700	5066150	20200	20200	20200	20200	0
662	20231011	092600	5066150	20200	20200	20200	20200	0
663	20231011	092500	5066150	20200	20200	20200	20200	0
664	20231011	092400	5066150	20200	20200	20200	20200	0
665	20231011	092300	5066150	20200	20200	20200	20200	101
666	20231011	092200	3025950	20200	20200	20200	20200	11
667	20231011	092100	2803750	20200	20200	20200	20200	0
668	20231011	092000	2803750	20200	20200	20200	20200	0
669	20231011	091900	2803750	20200	20200	20200	20200	30
670	20231011	091800	2197750	20200	20200	20200	20200	0
671	20231011	091700	2197750	20200	20200	20200	20200	2
672	20231011	091600	2157350	20200	20200	20200	20200	1
673	20231011	091500	2137150	20200	20200	20200	20200	0
674	20231011	091400	2137150	20200	20200	20200	20200	0
675	20231011	091300	2137150	20200	20200	20200	20200	0
676	20231011	091200	2137150	20200	20200	20200	20200	0
677	20231011	091100	2137150	20200	20200	20200	20200	0
678	20231011	091000	2137150	20200	20200	20200	20200	0
679	20231011	090900	2137150	20200	20200	20200	20200	7
680	20231011	090800	1995750	20200	20200	20200	20200	1
681	20231011	090700	1975550	20200	20200	20200	20200	1
682	20231011	090600	1955350	20200	20200	20200	20200	1
683	20231011	090500	1935150	20200	20200	20200	20200	0
684	20231011	090400	1935150	20200	20200	20200	20200	4
685	20231011	090300	1854350	20150	20150	20150	20150	9
686	20231011	090200	1673000	20200	20100	20200	20100	80
687	20231011	090100	60000	20000	20000	20000	20000	0
688	20231011	090000	60000	20000	20000	20000	20000	3