KissMeData/267980/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	203500	179668200	43700	43700	43700	43700	215
3	20231012	203400	179668200	43700	43700	43700	43700	0
4	20231012	203300	179668200	43700	43700	43700	43700	0
5	20231012	203200	179668200	43700	43700	43700	43700	0
6	20231012	203100	179668200	43700	43700	43700	43700	0
7	20231012	203000	179668200	43700	43700	43700	43700	0
8	20231012	202900	179668200	43700	43700	43700	43700	0
9	20231012	202800	179668200	43700	43700	43700	43700	0
10	20231012	202700	179668200	43700	43700	43700	43700	0
11	20231012	202600	179668200	43700	43700	43700	43700	0
12	20231012	202500	179668200	43700	43700	43700	43700	0
13	20231012	202400	179668200	43700	43700	43700	43700	0
14	20231012	202300	179668200	43700	43700	43700	43700	0
15	20231012	202200	179668200	43700	43700	43700	43700	0
16	20231012	202100	179668200	43700	43700	43700	43700	0
17	20231012	202000	179668200	43700	43700	43700	43700	0
18	20231012	201900	179668200	43700	43700	43700	43700	0
19	20231012	201800	179668200	43700	43700	43700	43700	0
20	20231012	201700	179668200	43700	43700	43700	43700	0
21	20231012	201600	179668200	43700	43700	43700	43700	0
22	20231012	201500	179668200	43700	43700	43700	43700	0
23	20231012	201400	179668200	43700	43700	43700	43700	0
24	20231012	201300	179668200	43700	43700	43700	43700	0
25	20231012	201200	179668200	43700	43700	43700	43700	0
26	20231012	201100	179668200	43700	43700	43700	43700	0
27	20231012	201000	179668200	43700	43700	43700	43700	0
28	20231012	200900	179668200	43700	43700	43700	43700	0
29	20231012	200800	179668200	43700	43700	43700	43700	0
30	20231012	200700	179668200	43700	43700	43700	43700	0
31	20231012	200600	179668200	43700	43700	43700	43700	0
32	20231012	200500	179668200	43700	43700	43700	43700	215
33	20231012	200400	179668200	43700	43700	43700	43700	0
34	20231012	200300	179668200	43700	43700	43700	43700	0
35	20231012	200200	179668200	43700	43700	43700	43700	0
36	20231012	200100	179668200	43700	43700	43700	43700	0
37	20231012	200000	179668200	43700	43700	43700	43700	0
38	20231012	195900	179668200	43700	43700	43700	43700	0
39	20231012	195800	179668200	43700	43700	43700	43700	0
40	20231012	195700	179668200	43700	43700	43700	43700	0
41	20231012	195600	179668200	43700	43700	43700	43700	0
42	20231012	195500	179668200	43700	43700	43700	43700	0
43	20231012	195400	179668200	43700	43700	43700	43700	0
44	20231012	195300	179668200	43700	43700	43700	43700	0
45	20231012	195200	179668200	43700	43700	43700	43700	0
46	20231012	195100	179668200	43700	43700	43700	43700	0
47	20231012	195000	179668200	43700	43700	43700	43700	0
48	20231012	194900	179668200	43700	43700	43700	43700	0
49	20231012	194800	179668200	43700	43700	43700	43700	0
50	20231012	194700	179668200	43700	43700	43700	43700	0
51	20231012	194600	179668200	43700	43700	43700	43700	0
52	20231012	194500	179668200	43700	43700	43700	43700	0
53	20231012	194400	179668200	43700	43700	43700	43700	0
54	20231012	194300	179668200	43700	43700	43700	43700	0
55	20231012	194200	179668200	43700	43700	43700	43700	0
56	20231012	194100	179668200	43700	43700	43700	43700	0
57	20231012	194000	179668200	43700	43700	43700	43700	0
58	20231012	193900	179668200	43700	43700	43700	43700	0
59	20231012	193800	179668200	43700	43700	43700	43700	0
60	20231012	193700	179668200	43700	43700	43700	43700	0
61	20231012	193600	179668200	43700	43700	43700	43700	0
62	20231012	193500	179668200	43700	43700	43700	43700	215
63	20231012	193400	179668200	43700	43700	43700	43700	0
64	20231012	193300	179668200	43700	43700	43700	43700	0
65	20231012	193200	179668200	43700	43700	43700	43700	0
66	20231012	193100	179668200	43700	43700	43700	43700	0
67	20231012	193000	179668200	43700	43700	43700	43700	0
68	20231012	192900	179668200	43700	43700	43700	43700	0
69	20231012	192800	179668200	43700	43700	43700	43700	0
70	20231012	192700	179668200	43700	43700	43700	43700	0
71	20231012	192600	179668200	43700	43700	43700	43700	0
72	20231012	192500	179668200	43700	43700	43700	43700	0
73	20231012	192400	179668200	43700	43700	43700	43700	0
74	20231012	192300	179668200	43700	43700	43700	43700	0
75	20231012	192200	179668200	43700	43700	43700	43700	0
76	20231012	192100	179668200	43700	43700	43700	43700	0
77	20231012	192000	179668200	43700	43700	43700	43700	0
78	20231012	191900	179668200	43700	43700	43700	43700	0
79	20231012	191800	179668200	43700	43700	43700	43700	0
80	20231012	191700	179668200	43700	43700	43700	43700	0
81	20231012	191600	179668200	43700	43700	43700	43700	0
82	20231012	191500	179668200	43700	43700	43700	43700	0
83	20231012	191400	179668200	43700	43700	43700	43700	0
84	20231012	191300	179668200	43700	43700	43700	43700	0
85	20231012	191200	179668200	43700	43700	43700	43700	0
86	20231012	191100	179668200	43700	43700	43700	43700	0
87	20231012	191000	179668200	43700	43700	43700	43700	0
88	20231012	190900	179668200	43700	43700	43700	43700	0
89	20231012	190800	179668200	43700	43700	43700	43700	0
90	20231012	190700	179668200	43700	43700	43700	43700	0
91	20231012	190600	179668200	43700	43700	43700	43700	0
92	20231012	190500	179668200	43700	43700	43700	43700	215
93	20231012	190400	179668200	43700	43700	43700	43700	0
94	20231012	190300	179668200	43700	43700	43700	43700	0
95	20231012	190200	179668200	43700	43700	43700	43700	0
96	20231012	190100	179668200	43700	43700	43700	43700	0
97	20231012	190000	179668200	43700	43700	43700	43700	0
98	20231012	185900	179668200	43700	43700	43700	43700	0
99	20231012	185800	179668200	43700	43700	43700	43700	0
100	20231012	185700	179668200	43700	43700	43700	43700	0
101	20231012	185600	179668200	43700	43700	43700	43700	0
102	20231012	185500	179668200	43700	43700	43700	43700	0
103	20231012	185400	179668200	43700	43700	43700	43700	0
104	20231012	185300	179668200	43700	43700	43700	43700	0
105	20231012	185200	179668200	43700	43700	43700	43700	0
106	20231012	185100	179668200	43700	43700	43700	43700	0
107	20231012	185000	179668200	43700	43700	43700	43700	0
108	20231012	184900	179668200	43700	43700	43700	43700	0
109	20231012	184800	179668200	43700	43700	43700	43700	0
110	20231012	184700	179668200	43700	43700	43700	43700	0
111	20231012	184600	179668200	43700	43700	43700	43700	0
112	20231012	184500	179668200	43700	43700	43700	43700	0
113	20231012	184400	179668200	43700	43700	43700	43700	0
114	20231012	184300	179668200	43700	43700	43700	43700	0
115	20231012	184200	179668200	43700	43700	43700	43700	0
116	20231012	184100	179668200	43700	43700	43700	43700	0
117	20231012	184000	179668200	43700	43700	43700	43700	0
118	20231012	183900	179668200	43700	43700	43700	43700	0
119	20231012	183800	179668200	43700	43700	43700	43700	0
120	20231012	183700	179668200	43700	43700	43700	43700	0
121	20231012	183600	179668200	43700	43700	43700	43700	0
122	20231012	183500	179668200	43700	43700	43700	43700	215
123	20231012	183400	179668200	43700	43700	43700	43700	0
124	20231012	183300	179668200	43700	43700	43700	43700	0
125	20231012	183200	179668200	43700	43700	43700	43700	0
126	20231012	183100	179668200	43700	43700	43700	43700	0
127	20231012	183000	179668200	43700	43700	43700	43700	0
128	20231012	182900	179668200	43700	43700	43700	43700	0
129	20231012	182800	179668200	43700	43700	43700	43700	0
130	20231012	182700	179668200	43700	43700	43700	43700	0
131	20231012	182600	179668200	43700	43700	43700	43700	0
132	20231012	182500	179668200	43700	43700	43700	43700	0
133	20231012	182400	179668200	43700	43700	43700	43700	0
134	20231012	182300	179668200	43700	43700	43700	43700	0
135	20231012	182200	179668200	43700	43700	43700	43700	0
136	20231012	182100	179668200	43700	43700	43700	43700	0
137	20231012	182000	179668200	43700	43700	43700	43700	0
138	20231012	181900	179668200	43700	43700	43700	43700	0
139	20231012	181800	179668200	43700	43700	43700	43700	0
140	20231012	181700	179668200	43700	43700	43700	43700	0
141	20231012	181600	179668200	43700	43700	43700	43700	0
142	20231012	181500	179668200	43700	43700	43700	43700	0
143	20231012	181400	179668200	43700	43700	43700	43700	0
144	20231012	181300	179668200	43700	43700	43700	43700	0
145	20231012	181200	179668200	43700	43700	43700	43700	0
146	20231012	181100	179668200	43700	43700	43700	43700	0
147	20231012	181000	179668200	43700	43700	43700	43700	0
148	20231012	180900	179668200	43700	43700	43700	43700	0
149	20231012	180800	179668200	43700	43700	43700	43700	0
150	20231012	180700	179668200	43700	43700	43700	43700	0
151	20231012	180600	179668200	43700	43700	43700	43700	0
152	20231012	180500	179668200	43700	43700	43700	43700	215
153	20231012	180400	179668200	43700	43700	43700	43700	0
154	20231012	180300	179668200	43700	43700	43700	43700	0
155	20231012	180200	179668200	43700	43700	43700	43700	0
156	20231012	180100	179668200	43700	43700	43700	43700	0
157	20231012	180000	179668200	43700	43700	43700	43700	0
158	20231012	175900	179668200	43700	43700	43700	43700	0
159	20231012	175800	179668200	43700	43700	43700	43700	0
160	20231012	175700	179668200	43700	43700	43700	43700	0
161	20231012	175600	179668200	43700	43700	43700	43700	0
162	20231012	175500	179668200	43700	43700	43700	43700	0
163	20231012	175400	179668200	43700	43700	43700	43700	0
164	20231012	175300	179668200	43700	43700	43700	43700	0
165	20231012	175200	179668200	43700	43700	43700	43700	0
166	20231012	175100	179668200	43700	43700	43700	43700	0
167	20231012	175000	179668200	43700	43700	43700	43700	0
168	20231012	174900	179668200	43700	43700	43700	43700	0
169	20231012	174800	179668200	43700	43700	43700	43700	0
170	20231012	174700	179668200	43700	43700	43700	43700	0
171	20231012	174600	179668200	43700	43700	43700	43700	0
172	20231012	174500	179668200	43700	43700	43700	43700	0
173	20231012	174400	179668200	43700	43700	43700	43700	0
174	20231012	174300	179668200	43700	43700	43700	43700	0
175	20231012	174200	179668200	43700	43700	43700	43700	0
176	20231012	174100	179668200	43700	43700	43700	43700	0
177	20231012	174000	179668200	43700	43700	43700	43700	0
178	20231012	173900	179668200	43700	43700	43700	43700	0
179	20231012	173800	179668200	43700	43700	43700	43700	0
180	20231012	173700	179668200	43700	43700	43700	43700	0
181	20231012	173600	179668200	43700	43700	43700	43700	0
182	20231012	173500	179668200	43700	43700	43700	43700	215
183	20231012	173400	179668200	43700	43700	43700	43700	0
184	20231012	173300	179668200	43700	43700	43700	43700	0
185	20231012	173200	179668200	43700	43700	43700	43700	0
186	20231012	173100	179668200	43700	43700	43700	43700	0
187	20231012	173000	179668200	43700	43700	43700	43700	0
188	20231012	172900	179668200	43700	43700	43700	43700	0
189	20231012	172800	179668200	43700	43700	43700	43700	0
190	20231012	172700	179668200	43700	43700	43700	43700	0
191	20231012	172600	179668200	43700	43700	43700	43700	0
192	20231012	172500	179668200	43700	43700	43700	43700	0
193	20231012	172400	179668200	43700	43700	43700	43700	0
194	20231012	172300	179668200	43700	43700	43700	43700	0
195	20231012	172200	179668200	43700	43700	43700	43700	0
196	20231012	172100	179668200	43700	43700	43700	43700	0
197	20231012	172000	179668200	43700	43700	43700	43700	0
198	20231012	171900	179668200	43700	43700	43700	43700	0
199	20231012	171800	179668200	43700	43700	43700	43700	0
200	20231012	171700	179668200	43700	43700	43700	43700	0
201	20231012	171600	179668200	43700	43700	43700	43700	0
202	20231012	171500	179668200	43700	43700	43700	43700	0
203	20231012	171400	179668200	43700	43700	43700	43700	0
204	20231012	171300	179668200	43700	43700	43700	43700	0
205	20231012	171200	179668200	43700	43700	43700	43700	0
206	20231012	171100	179668200	43700	43700	43700	43700	0
207	20231012	171000	179668200	43700	43700	43700	43700	0
208	20231012	170900	179668200	43700	43700	43700	43700	0
209	20231012	170800	179668200	43700	43700	43700	43700	0
210	20231012	170700	179668200	43700	43700	43700	43700	0
211	20231012	170600	179668200	43700	43700	43700	43700	0
212	20231012	170500	179668200	43700	43700	43700	43700	215
213	20231012	170400	179668200	43700	43700	43700	43700	0
214	20231012	170300	179668200	43700	43700	43700	43700	0
215	20231012	170200	179668200	43700	43700	43700	43700	0
216	20231012	170100	179668200	43700	43700	43700	43700	0
217	20231012	170000	179668200	43700	43700	43700	43700	0
218	20231012	165900	179668200	43700	43700	43700	43700	0
219	20231012	165800	179668200	43700	43700	43700	43700	0
220	20231012	165700	179668200	43700	43700	43700	43700	0
221	20231012	165600	179668200	43700	43700	43700	43700	0
222	20231012	165500	179668200	43700	43700	43700	43700	0
223	20231012	165400	179668200	43700	43700	43700	43700	0
224	20231012	165300	179668200	43700	43700	43700	43700	0
225	20231012	165200	179668200	43700	43700	43700	43700	0
226	20231012	165100	179668200	43700	43700	43700	43700	0
227	20231012	165000	179668200	43700	43700	43700	43700	0
228	20231012	164900	179668200	43700	43700	43700	43700	0
229	20231012	164800	179668200	43700	43700	43700	43700	0
230	20231012	164700	179668200	43700	43700	43700	43700	0
231	20231012	164600	179668200	43700	43700	43700	43700	0
232	20231012	164500	179668200	43700	43700	43700	43700	0
233	20231012	164400	179668200	43700	43700	43700	43700	0
234	20231012	164300	179668200	43700	43700	43700	43700	0
235	20231012	164200	179668200	43700	43700	43700	43700	0
236	20231012	164100	179668200	43700	43700	43700	43700	0
237	20231012	164000	179668200	43700	43700	43700	43700	0
238	20231012	163900	179668200	43700	43700	43700	43700	0
239	20231012	163800	179668200	43700	43700	43700	43700	0
240	20231012	163700	179668200	43700	43700	43700	43700	0
241	20231012	163600	179668200	43700	43700	43700	43700	0
242	20231012	163500	179668200	43700	43700	43700	43700	215
243	20231012	163400	179668200	43700	43700	43700	43700	0
244	20231012	163300	179668200	43700	43700	43700	43700	0
245	20231012	163200	179668200	43700	43700	43700	43700	0
246	20231012	163100	179668200	43700	43700	43700	43700	0
247	20231012	163000	179668200	43700	43700	43700	43700	0
248	20231012	162900	179668200	43700	43700	43700	43700	0
249	20231012	162800	179668200	43700	43700	43700	43700	0
250	20231012	162700	179668200	43700	43700	43700	43700	0
251	20231012	162600	179668200	43700	43700	43700	43700	0
252	20231012	162500	179668200	43700	43700	43700	43700	0
253	20231012	162400	179668200	43700	43700	43700	43700	0
254	20231012	162300	179668200	43700	43700	43700	43700	0
255	20231012	162200	179668200	43700	43700	43700	43700	0
256	20231012	162100	179668200	43700	43700	43700	43700	0
257	20231012	162000	179668200	43700	43700	43700	43700	0
258	20231012	161900	179668200	43700	43700	43700	43700	0
259	20231012	161800	179668200	43700	43700	43700	43700	0
260	20231012	161700	179668200	43700	43700	43700	43700	0
261	20231012	161600	179668200	43700	43700	43700	43700	0
262	20231012	161500	179668200	43700	43700	43700	43700	0
263	20231012	161400	179668200	43700	43700	43700	43700	0
264	20231012	161300	179668200	43700	43700	43700	43700	0
265	20231012	161200	179668200	43700	43700	43700	43700	0
266	20231012	161100	179668200	43700	43700	43700	43700	0
267	20231012	161000	179668200	43700	43700	43700	43700	0
268	20231012	160900	179668200	43700	43700	43700	43700	0
269	20231012	160800	179668200	43700	43700	43700	43700	0
270	20231012	160700	179668200	43700	43700	43700	43700	0
271	20231012	160600	179668200	43700	43700	43700	43700	0
272	20231012	160500	179668200	43700	43700	43700	43700	215
273	20231012	160400	179668200	43700	43700	43700	43700	0
274	20231012	160300	179668200	43700	43700	43700	43700	0
275	20231012	160200	179668200	43700	43700	43700	43700	0
276	20231012	160100	179668200	43700	43700	43700	43700	0
277	20231012	160000	179668200	43700	43700	43700	43700	0
278	20231012	155900	179668200	43700	43700	43700	43700	0
279	20231012	155800	179668200	43700	43700	43700	43700	0
280	20231012	155700	179668200	43700	43700	43700	43700	0
281	20231012	155600	179668200	43700	43700	43700	43700	0
282	20231012	155500	179668200	43700	43700	43700	43700	0
283	20231012	155400	179668200	43700	43700	43700	43700	0
284	20231012	155300	179668200	43700	43700	43700	43700	0
285	20231012	155200	179668200	43700	43700	43700	43700	0
286	20231012	155100	179668200	43700	43700	43700	43700	0
287	20231012	155000	179668200	43700	43700	43700	43700	0
288	20231012	154900	179668200	43700	43700	43700	43700	0
289	20231012	154800	179668200	43700	43700	43700	43700	0
290	20231012	154700	179668200	43700	43700	43700	43700	0
291	20231012	154600	179668200	43700	43700	43700	43700	0
292	20231012	154500	179668200	43700	43700	43700	43700	0
293	20231012	154400	179668200	43700	43700	43700	43700	0
294	20231012	154300	179668200	43700	43700	43700	43700	0
295	20231012	154200	179668200	43700	43700	43700	43700	0
296	20231012	154100	179668200	43700	43700	43700	43700	0
297	20231012	154000	179668200	43700	43700	43700	43700	0
298	20231012	153900	179668200	43700	43700	43700	43700	0
299	20231012	153800	179668200	43700	43700	43700	43700	0
300	20231012	153700	179668200	43700	43700	43700	43700	0
301	20231012	153600	179668200	43700	43700	43700	43700	0
302	20231012	153500	179668200	43700	43700	43700	43700	215
303	20231012	153400	179668200	43700	43700	43700	43700	0
304	20231012	153300	179668200	43700	43700	43700	43700	0
305	20231012	153200	179668200	43700	43700	43700	43700	0
306	20231012	153100	179668200	43700	43700	43700	43700	0
307	20231012	153000	179668200	43700	43700	43700	43700	215
308	20231012	152900	170272700	43550	43550	43550	43550	0
309	20231012	152800	170272700	43550	43550	43550	43550	0
310	20231012	152700	170272700	43550	43550	43550	43550	0
311	20231012	152600	170272700	43550	43550	43550	43550	0
312	20231012	152500	170272700	43550	43550	43550	43550	0
313	20231012	152400	170272700	43550	43550	43550	43550	0
314	20231012	152300	170272700	43550	43550	43550	43550	0
315	20231012	152200	170272700	43550	43550	43550	43550	0
316	20231012	152100	170272700	43550	43550	43550	43550	0
317	20231012	152000	170272700	43550	43550	43550	43550	0
318	20231012	151900	170272700	43550	43550	43550	43550	24
319	20231012	151800	169227500	43550	43550	43550	43550	20
320	20231012	151700	168356500	43550	43550	43550	43550	20
321	20231012	151600	167485500	43550	43550	43600	43550	102
322	20231012	151500	163040800	43550	43650	43650	43550	94
323	20231012	151400	158938000	43650	43650	43650	43650	15
324	20231012	151300	158283250	43650	43650	43650	43650	19
325	20231012	151200	157453900	43650	43650	43700	43650	5
326	20231012	151100	157235600	43700	43700	43700	43700	0
327	20231012	151000	157235600	43700	43700	43700	43700	3
328	20231012	150900	157104500	43700	43700	43700	43700	0
329	20231012	150800	157104500	43700	43700	43700	43700	0
330	20231012	150700	157104500	43700	43700	43700	43700	0
331	20231012	150600	157104500	43700	43700	43700	43700	0
332	20231012	150500	157104500	43700	43700	43700	43700	0
333	20231012	150400	157104500	43700	43700	43700	43700	38
334	20231012	150300	155443900	43650	43650	43650	43650	0
335	20231012	150200	155443900	43650	43650	43650	43650	0
336	20231012	150100	155443900	43650	43650	43650	43650	0
337	20231012	150000	155443900	43650	43700	43700	43650	2
338	20231012	145900	155356550	43650	43700	43700	43650	8
339	20231012	145800	155007300	43650	43650	43650	43650	4
340	20231012	145700	154832700	43650	43650	43650	43650	1
341	20231012	145600	154789050	43650	43650	43650	43650	4
342	20231012	145500	154614450	43650	43650	43650	43650	0
343	20231012	145400	154614450	43650	43600	43650	43600	2
344	20231012	145300	154527200	43600	43600	43600	43600	0
345	20231012	145200	154527200	43600	43600	43600	43600	0
346	20231012	145100	154527200	43600	43600	43600	43600	3
347	20231012	145000	154396400	43600	43600	43600	43600	0
348	20231012	144900	154396400	43600	43600	43600	43600	1
349	20231012	144800	154352800	43600	43600	43600	43600	2
350	20231012	144700	154265600	43600	43600	43600	43600	1
351	20231012	144600	154222000	43600	43600	43600	43600	1
352	20231012	144500	154178400	43600	43600	43600	43600	38
353	20231012	144400	152521600	43550	43550	43550	43550	0
354	20231012	144300	152521600	43550	43550	43550	43550	0
355	20231012	144200	152521600	43550	43550	43550	43550	0
356	20231012	144100	152521600	43550	43550	43550	43550	27
357	20231012	144000	151345750	43550	43550	43550	43550	3
358	20231012	143900	151215100	43550	43650	43650	43550	88
359	20231012	143800	147375250	43700	43700	43700	43700	2
360	20231012	143700	147287850	43700	43700	43700	43700	2
361	20231012	143600	147200450	43700	43700	43700	43700	2
362	20231012	143500	147113050	43700	43700	43700	43700	0
363	20231012	143400	147113050	43700	43700	43700	43700	1
364	20231012	143300	147069350	43650	43650	43650	43650	0
365	20231012	143200	147069350	43650	43650	43650	43650	0
366	20231012	143100	147069350	43650	43650	43650	43650	0
367	20231012	143000	147069350	43650	43600	43650	43600	13
368	20231012	142900	146502150	43600	43600	43600	43600	1
369	20231012	142800	146458550	43650	43500	43650	43500	110
370	20231012	142700	141666400	43500	43500	43500	43500	43
371	20231012	142600	139795900	43550	43550	43550	43550	12
372	20231012	142500	139273300	43600	43700	43700	43600	7
373	20231012	142400	138967850	43650	43650	43650	43650	0
374	20231012	142300	138967850	43650	43650	43650	43650	0
375	20231012	142200	138967850	43650	43650	43650	43650	0
376	20231012	142100	138967850	43650	43650	43650	43650	15
377	20231012	142000	138313100	43650	43650	43650	43650	1
378	20231012	141900	138269450	43650	43650	43650	43650	0
379	20231012	141800	138269450	43650	43650	43650	43650	1
380	20231012	141700	138225800	43700	43700	43700	43700	0
381	20231012	141600	138225800	43700	43700	43700	43700	0
382	20231012	141500	138225800	43700	43700	43700	43700	0
383	20231012	141400	138225800	43700	43700	43700	43700	0
384	20231012	141300	138225800	43700	43700	43700	43700	0
385	20231012	141200	138225800	43700	43700	43700	43700	0
386	20231012	141100	138225800	43700	43700	43700	43700	0
387	20231012	141000	138225800	43700	43700	43700	43700	0
388	20231012	140900	138225800	43700	43700	43700	43700	7
389	20231012	140800	137919900	43700	43700	43700	43700	0
390	20231012	140700	137919900	43700	43700	43700	43700	0
391	20231012	140600	137919900	43700	43700	43700	43700	0
392	20231012	140500	137919900	43700	43700	43700	43700	0
393	20231012	140400	137919900	43700	43700	43700	43700	0
394	20231012	140300	137919900	43700	43700	43700	43700	0
395	20231012	140200	137919900	43700	43700	43700	43700	0
396	20231012	140100	137919900	43700	43700	43700	43700	0
397	20231012	140000	137919900	43700	43700	43700	43700	0
398	20231012	135900	137919900	43700	43700	43700	43700	17
399	20231012	135800	137177000	43700	43700	43700	43700	4
400	20231012	135700	137002200	43750	43650	43750	43550	61
401	20231012	135600	134335850	43600	43600	43600	43600	0
402	20231012	135500	134335850	43600	43600	43600	43600	0
403	20231012	135400	134335850	43600	43650	43650	43600	16
404	20231012	135300	133637500	43600	43600	43600	43600	0
405	20231012	135200	133637500	43600	43600	43600	43600	0
406	20231012	135100	133637500	43600	43650	43650	43600	14
407	20231012	135000	133026450	43600	43600	43600	43600	0
408	20231012	134900	133026450	43600	43600	43600	43600	0
409	20231012	134800	133026450	43600	43600	43600	43600	5
410	20231012	134700	132808450	43600	43600	43600	43600	0
411	20231012	134600	132808450	43600	43600	43600	43600	1
412	20231012	134500	132764850	43600	43600	43600	43600	0
413	20231012	134400	132764850	43600	43550	43600	43550	14
414	20231012	134300	132154700	43550	43600	43600	43550	11
415	20231012	134200	131675350	43700	43700	43700	43700	13
416	20231012	134100	131107250	43700	43700	43700	43700	0
417	20231012	134000	131107250	43700	43700	43700	43700	0
418	20231012	133900	131107250	43700	43700	43700	43700	1
419	20231012	133800	131063550	43700	43700	43700	43700	0
420	20231012	133700	131063550	43700	43700	43700	43700	8
421	20231012	133600	130713950	43700	43700	43700	43700	0
422	20231012	133500	130713950	43700	43750	43750	43700	92
423	20231012	133400	126693250	43750	43750	43750	43750	6
424	20231012	133300	126430750	43700	43700	43750	43700	44
425	20231012	133200	124507650	43650	43700	43700	43650	21
426	20231012	133100	123590700	43700	43700	43700	43700	0
427	20231012	133000	123590700	43700	43700	43700	43700	0
428	20231012	132900	123590700	43700	43700	43700	43700	14
429	20231012	132800	122978900	43700	43700	43700	43700	0
430	20231012	132700	122978900	43700	43700	43700	43700	0
431	20231012	132600	122978900	43700	43700	43700	43700	0
432	20231012	132500	122978900	43700	43700	43700	43700	0
433	20231012	132400	122978900	43700	43700	43700	43700	1
434	20231012	132300	122935200	43650	43650	43650	43650	0
435	20231012	132200	122935200	43650	43650	43650	43650	0
436	20231012	132100	122935200	43650	43650	43650	43650	0
437	20231012	132000	122935200	43650	43550	43650	43550	12
438	20231012	131900	122412450	43550	43550	43550	43550	0
439	20231012	131800	122412450	43550	43550	43550	43550	2
440	20231012	131700	122325350	43550	43550	43550	43550	0
441	20231012	131600	122325350	43550	43650	43650	43250	231
442	20231012	131500	112303700	43650	43650	43650	43650	0
443	20231012	131400	112303700	43650	43650	43650	43650	0
444	20231012	131300	112303700	43650	43650	43650	43650	0
445	20231012	131200	112303700	43650	43650	43650	43650	0
446	20231012	131100	112303700	43650	43650	43650	43650	0
447	20231012	131000	112303700	43650	43650	43650	43650	11
448	20231012	130900	111823550	43700	43700	43700	43700	0
449	20231012	130800	111823550	43700	43700	43700	43700	1
450	20231012	130700	111779850	43650	43650	43650	43650	0
451	20231012	130600	111779850	43650	43650	43650	43650	6
452	20231012	130500	111517950	43700	43700	43700	43700	2
453	20231012	130400	111430550	43650	43650	43650	43650	0
454	20231012	130300	111430550	43650	43650	43650	43650	0
455	20231012	130200	111430550	43650	43650	43650	43650	0
456	20231012	130100	111430550	43650	43650	43650	43650	0
457	20231012	130000	111430550	43650	43650	43650	43650	0
458	20231012	125900	111430550	43650	43650	43650	43650	0
459	20231012	125800	111430550	43650	43650	43650	43650	0
460	20231012	125700	111430550	43650	43650	43650	43650	0
461	20231012	125600	111430550	43650	43700	43700	43650	88
462	20231012	125500	107586000	43750	43750	43750	43750	0
463	20231012	125400	107586000	43750	43750	43750	43750	1
464	20231012	125300	107542250	43750	43750	43750	43750	0
465	20231012	125200	107542250	43750	43750	43750	43750	0
466	20231012	125100	107542250	43750	43750	43750	43750	0
467	20231012	125000	107542250	43750	43750	43750	43750	6
468	20231012	124900	107279750	43750	43750	43750	43750	0
469	20231012	124800	107279750	43750	43750	43750	43750	0
470	20231012	124700	107279750	43750	43750	43750	43750	1
471	20231012	124600	107236000	43700	43700	43700	43700	0
472	20231012	124500	107236000	43700	43700	43700	43700	0
473	20231012	124400	107236000	43700	43700	43700	43700	0
474	20231012	124300	107236000	43700	43700	43700	43700	0
475	20231012	124200	107236000	43700	43700	43700	43700	0
476	20231012	124100	107236000	43700	43700	43700	43700	1
477	20231012	124000	107192300	43750	43750	43750	43750	0
478	20231012	123900	107192300	43750	43750	43750	43750	0
479	20231012	123800	107192300	43750	43750	43750	43750	3
480	20231012	123700	107061050	43700	43700	43700	43700	3
481	20231012	123600	106929950	43700	43700	43700	43700	0
482	20231012	123500	106929950	43700	43700	43700	43700	1
483	20231012	123400	106886250	43700	43700	43700	43700	0
484	20231012	123300	106886250	43700	43700	43700	43700	2
485	20231012	123200	106798850	43700	43700	43700	43700	16
486	20231012	123100	106099650	43700	43700	43700	43700	0
487	20231012	123000	106099650	43700	43700	43700	43700	0
488	20231012	122900	106099650	43700	43700	43700	43700	0
489	20231012	122800	106099650	43700	43700	43700	43700	0
490	20231012	122700	106099650	43700	43700	43700	43700	0
491	20231012	122600	106099650	43700	43700	43700	43700	22
492	20231012	122500	105138250	43700	43700	43700	43700	15
493	20231012	122400	104482750	43750	43700	43750	43700	8
494	20231012	122300	104132950	43650	43650	43650	43650	5
495	20231012	122200	103914700	43650	43400	43650	43300	71
496	20231012	122100	100836050	43450	43700	43700	43350	268
497	20231012	122000	89168500	43750	43750	43750	43750	0
498	20231012	121900	89168500	43750	43750	43750	43750	0
499	20231012	121800	89168500	43750	43750	43750	43750	0
500	20231012	121700	89168500	43750	43750	43750	43750	0
501	20231012	121600	89168500	43750	43750	43750	43750	0
502	20231012	121500	89168500	43750	43750	43750	43750	0
503	20231012	121400	89168500	43750	43750	43750	43750	0
504	20231012	121300	89168500	43750	43750	43750	43750	0
505	20231012	121200	89168500	43750	43750	43750	43750	0
506	20231012	121100	89168500	43750	43750	43750	43750	0
507	20231012	121000	89168500	43750	43750	43750	43750	0
508	20231012	120900	89168500	43750	43750	43750	43750	0
509	20231012	120800	89168500	43750	43750	43750	43750	0
510	20231012	120700	89168500	43750	43750	43750	43750	0
511	20231012	120600	89168500	43750	43750	43750	43750	0
512	20231012	120500	89168500	43750	43750	43750	43750	0
513	20231012	120400	89168500	43750	43750	43750	43750	0
514	20231012	120300	89168500	43750	43750	43750	43750	0
515	20231012	120200	89168500	43750	43750	43750	43750	0
516	20231012	120100	89168500	43750	43750	43750	43750	1
517	20231012	120000	89124750	43600	43600	43600	43600	0
518	20231012	115900	89124750	43600	43600	43600	43600	0
519	20231012	115800	89124750	43600	43600	43600	43600	0
520	20231012	115700	89124750	43600	43600	43600	43600	0
521	20231012	115600	89124750	43600	43600	43600	43600	0
522	20231012	115500	89124750	43600	43600	43600	43600	1
523	20231012	115400	89081150	43750	43750	43750	43750	0
524	20231012	115300	89081150	43750	43750	43750	43750	0
525	20231012	115200	89081150	43750	43750	43750	43750	0
526	20231012	115100	89081150	43750	43750	43750	43750	0
527	20231012	115000	89081150	43750	43750	43750	43750	0
528	20231012	114900	89081150	43750	43750	43750	43750	0
529	20231012	114800	89081150	43750	43750	43750	43750	1
530	20231012	114700	89037400	43750	43750	43750	43750	0
531	20231012	114600	89037400	43750	43750	43750	43750	0
532	20231012	114500	89037400	43750	43700	43750	43700	18
533	20231012	114400	88250050	43550	43550	43550	43550	0
534	20231012	114300	88250050	43550	43550	43550	43550	0
535	20231012	114200	88250050	43550	43550	43550	43550	0
536	20231012	114100	88250050	43550	43550	43550	43550	0
537	20231012	114000	88250050	43550	43550	43550	43550	0
538	20231012	113900	88250050	43550	43550	43550	43550	0
539	20231012	113800	88250050	43550	43550	43550	43550	0
540	20231012	113700	88250050	43550	43550	43550	43550	0
541	20231012	113600	88250050	43550	43500	43550	43500	102
542	20231012	113500	83812600	43500	43700	43700	43400	528
543	20231012	113400	60807900	43750	43750	43750	43750	0
544	20231012	113300	60807900	43750	43750	43750	43750	0
545	20231012	113200	60807900	43750	43750	43750	43750	0
546	20231012	113100	60807900	43750	43750	43750	43750	5
547	20231012	113000	60589150	43750	43750	43750	43750	10
548	20231012	112900	60151650	43800	43800	43800	43800	0
549	20231012	112800	60151650	43800	43800	43800	43800	0
550	20231012	112700	60151650	43800	43800	43800	43800	0
551	20231012	112600	60151650	43800	43800	43800	43800	1
552	20231012	112500	60107850	43800	43800	43800	43800	0
553	20231012	112400	60107850	43800	43800	43800	43800	0
554	20231012	112300	60107850	43800	43800	43800	43800	0
555	20231012	112200	60107850	43800	43800	43800	43800	0
556	20231012	112100	60107850	43800	43800	43800	43800	1
557	20231012	112000	60064050	43800	43800	43800	43800	0
558	20231012	111900	60064050	43800	43800	43800	43800	0
559	20231012	111800	60064050	43800	43800	43800	43800	0
560	20231012	111700	60064050	43800	43800	43800	43800	0
561	20231012	111600	60064050	43800	43800	43800	43800	0
562	20231012	111500	60064050	43800	43800	43800	43800	0
563	20231012	111400	60064050	43800	43850	43850	43800	124
564	20231012	111300	54626750	43850	43850	43850	43850	0
565	20231012	111200	54626750	43850	43850	43850	43850	0
566	20231012	111100	54626750	43850	43850	43850	43850	0
567	20231012	111000	54626750	43850	43850	43850	43850	0
568	20231012	110900	54626750	43850	43850	43850	43850	1
569	20231012	110800	54582900	43850	43850	43850	43850	0
570	20231012	110700	54582900	43850	43850	43850	43850	15
571	20231012	110600	53925150	43850	43850	43850	43850	1
572	20231012	110500	53881300	43850	43850	43850	43850	0
573	20231012	110400	53881300	43850	43800	43850	43800	35
574	20231012	110300	52347400	43800	43800	43800	43800	56
575	20231012	110200	49894600	43800	43800	43800	43800	0
576	20231012	110100	49894600	43800	43800	43800	43800	0
577	20231012	110000	49894600	43800	43750	43800	43750	6
578	20231012	105900	49632050	43750	43750	43750	43750	1
579	20231012	105800	49588300	43700	43700	43700	43700	0
580	20231012	105700	49588300	43700	43700	43700	43700	0
581	20231012	105600	49588300	43700	43700	43700	43700	0
582	20231012	105500	49588300	43700	43700	43700	43700	0
583	20231012	105400	49588300	43700	43700	43700	43700	100
584	20231012	105300	45218300	43700	43700	43700	43700	6
585	20231012	105200	44956100	43600	43600	43600	43600	0
586	20231012	105100	44956100	43600	43600	43600	43600	10
587	20231012	105000	44520100	43600	43600	43600	43600	2
588	20231012	104900	44432900	43600	43600	43600	43600	48
589	20231012	104800	42340100	43600	43600	43600	43600	0
590	20231012	104700	42340100	43600	43600	43600	43600	10
591	20231012	104600	41904100	43600	43600	43600	43600	7
592	20231012	104500	41598900	43600	43600	43600	43600	0
593	20231012	104400	41598900	43600	43600	43600	43600	2
594	20231012	104300	41511700	43600	43600	43600	43600	50
595	20231012	104200	39331700	43550	43600	43600	43550	12
596	20231012	104100	38808850	43600	43600	43600	43600	1
597	20231012	104000	38765250	43600	43600	43600	43600	1
598	20231012	103900	38721650	43600	43600	43600	43600	1
599	20231012	103800	38678050	43600	43600	43600	43600	1
600	20231012	103700	38634450	43550	43550	43550	43550	0
601	20231012	103600	38634450	43550	43550	43550	43550	30
602	20231012	103500	37327950	43550	43550	43550	43550	15
603	20231012	103400	36674700	43600	43600	43600	43600	1
604	20231012	103300	36631100	43600	43650	43650	43600	111
605	20231012	103200	31786750	43700	43700	43700	43700	10
606	20231012	103100	31349750	43700	43700	43700	43700	0
607	20231012	103000	31349750	43700	43700	43700	43700	0
608	20231012	102900	31349750	43700	43700	43700	43700	0
609	20231012	102800	31349750	43700	43700	43700	43700	0
610	20231012	102700	31349750	43700	43700	43700	43700	0
611	20231012	102600	31349750	43700	43700	43700	43700	11
612	20231012	102500	30869050	43700	43700	43700	43700	6
613	20231012	102400	30606850	43700	43700	43700	43700	0
614	20231012	102300	30606850	43700	43700	43700	43700	1
615	20231012	102200	30563150	43700	43700	43700	43700	1
616	20231012	102100	30519450	43700	43700	43700	43700	0
617	20231012	102000	30519450	43700	43700	43700	43700	0
618	20231012	101900	30519450	43700	43700	43700	43700	3
619	20231012	101800	30388350	43650	43650	43650	43650	0
620	20231012	101700	30388350	43650	43650	43650	43650	1
621	20231012	101600	30344700	43650	43650	43650	43650	0
622	20231012	101500	30344700	43650	43650	43650	43650	0
623	20231012	101400	30344700	43650	43650	43650	43650	0
624	20231012	101300	30344700	43650	43650	43650	43650	0
625	20231012	101200	30344700	43650	43650	43650	43650	50
626	20231012	101100	28162200	43700	43700	43700	43700	1
627	20231012	101000	28118500	43700	43700	43700	43700	0
628	20231012	100900	28118500	43700	43700	43700	43700	0
629	20231012	100800	28118500	43700	43700	43700	43700	0
630	20231012	100700	28118500	43700	43700	43700	43700	0
631	20231012	100600	28118500	43700	43700	43700	43700	0
632	20231012	100500	28118500	43700	43700	43700	43700	0
633	20231012	100400	28118500	43700	43700	43700	43700	0
634	20231012	100300	28118500	43700	43700	43700	43700	2
635	20231012	100200	28031100	43700	43700	43700	43700	0
636	20231012	100100	28031100	43700	43700	43700	43700	0
637	20231012	100000	28031100	43700	43700	43700	43700	2
638	20231012	095900	27943700	43700	43700	43700	43700	1
639	20231012	095800	27900000	43700	43700	43700	43700	0
640	20231012	095700	27900000	43700	43700	43700	43700	0
641	20231012	095600	27900000	43700	43700	43700	43700	10
642	20231012	095500	27463000	43700	43700	43700	43700	0
643	20231012	095400	27463000	43700	43700	43700	43700	0
644	20231012	095300	27463000	43700	43700	43700	43700	0
645	20231012	095200	27463000	43700	43700	43700	43700	0
646	20231012	095100	27463000	43700	43700	43700	43700	0
647	20231012	095000	27463000	43700	43700	43700	43700	2
648	20231012	094900	27375600	43700	43700	43700	43700	0
649	20231012	094800	27375600	43700	43700	43700	43700	0
650	20231012	094700	27375600	43700	43700	43700	43700	1
651	20231012	094600	27331900	43700	43700	43700	43700	0
652	20231012	094500	27331900	43700	43700	43700	43700	0
653	20231012	094400	27331900	43700	43700	43700	43700	0
654	20231012	094300	27331900	43700	43700	43700	43700	0
655	20231012	094200	27331900	43700	43700	43700	43700	0
656	20231012	094100	27331900	43700	43700	43700	43700	0
657	20231012	094000	27331900	43700	43700	43700	43700	12
658	20231012	093900	26807500	43700	43700	43700	43700	12
659	20231012	093800	26283100	43700	43700	43700	43700	20
660	20231012	093700	25409100	43700	43700	43700	43700	0
661	20231012	093600	25409100	43700	43700	43700	43700	0
662	20231012	093500	25409100	43700	43700	43700	43700	0
663	20231012	093400	25409100	43700	43700	43700	43700	51
664	20231012	093300	23180400	43700	43700	43700	43700	5
665	20231012	093200	22961900	43700	43700	43700	43700	2
666	20231012	093100	22874500	43700	43700	43700	43700	0
667	20231012	093000	22874500	43700	43700	43700	43700	8
668	20231012	092900	22524900	43700	43700	43700	43700	1
669	20231012	092800	22481200	43700	43700	43700	43700	0
670	20231012	092700	22481200	43700	43700	43700	43700	0
671	20231012	092600	22481200	43700	43700	43700	43700	0
672	20231012	092500	22481200	43700	43700	43700	43700	0
673	20231012	092400	22481200	43700	43700	43700	43700	1
674	20231012	092300	22437500	43700	43700	43700	43700	10
675	20231012	092200	22000500	43750	43750	43750	43750	1
676	20231012	092100	21956750	43750	43750	43750	43750	0
677	20231012	092000	21956750	43750	43750	43750	43750	1
678	20231012	091900	21913000	43700	43700	43700	43700	0
679	20231012	091800	21913000	43700	43700	43700	43700	39
680	20231012	091700	20208700	43700	43850	43850	43700	150
681	20231012	091600	13636700	43850	43850	43850	43850	4
682	20231012	091500	13461300	43900	43900	43900	43900	0
683	20231012	091400	13461300	43900	44000	44000	43900	7
684	20231012	091300	13153600	43900	43900	43900	43900	0
685	20231012	091200	13153600	43900	43900	43900	43900	0
686	20231012	091100	13153600	43900	43900	43900	43900	0
687	20231012	091000	13153600	43900	43850	43900	43850	15
688	20231012	090900	12495250	43850	43800	43850	43800	111
689	20231012	090800	7628000	43750	43750	43750	43750	0
690	20231012	090700	7628000	43750	43700	43750	43700	6
691	20231012	090600	7365550	43700	43650	43700	43650	8
692	20231012	090500	7016250	43700	43700	43700	43700	4
693	20231012	090400	6841450	43600	43600	43600	43550	45
694	20231012	090300	4880700	43600	43600	43600	43600	0
695	20231012	090200	4880700	43600	43600	43600	43600	6
696	20231012	090100	4619100	43500	43500	43550	43500	20
697	20231012	090000	3749050	43450	43650	43700	43450	86