KissMeData/300080/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	204100	823756200	29300	29300	29300	29300	311
3	20231006	204000	823756200	29300	29300	29300	29300	0
4	20231006	203900	823756200	29300	29300	29300	29300	0
5	20231006	203800	823756200	29300	29300	29300	29300	0
6	20231006	203700	823756200	29300	29300	29300	29300	0
7	20231006	203600	823756200	29300	29300	29300	29300	0
8	20231006	203500	823756200	29300	29300	29300	29300	0
9	20231006	203400	823756200	29300	29300	29300	29300	0
10	20231006	203300	823756200	29300	29300	29300	29300	0
11	20231006	203200	823756200	29300	29300	29300	29300	0
12	20231006	203100	823756200	29300	29300	29300	29300	0
13	20231006	203000	823756200	29300	29300	29300	29300	0
14	20231006	202900	823756200	29300	29300	29300	29300	0
15	20231006	202800	823756200	29300	29300	29300	29300	0
16	20231006	202700	823756200	29300	29300	29300	29300	0
17	20231006	202600	823756200	29300	29300	29300	29300	0
18	20231006	202500	823756200	29300	29300	29300	29300	0
19	20231006	202400	823756200	29300	29300	29300	29300	0
20	20231006	202300	823756200	29300	29300	29300	29300	0
21	20231006	202200	823756200	29300	29300	29300	29300	0
22	20231006	202100	823756200	29300	29300	29300	29300	0
23	20231006	202000	823756200	29300	29300	29300	29300	0
24	20231006	201900	823756200	29300	29300	29300	29300	0
25	20231006	201800	823756200	29300	29300	29300	29300	0
26	20231006	201700	823756200	29300	29300	29300	29300	0
27	20231006	201600	823756200	29300	29300	29300	29300	0
28	20231006	201500	823756200	29300	29300	29300	29300	0
29	20231006	201400	823756200	29300	29300	29300	29300	0
30	20231006	201300	823756200	29300	29300	29300	29300	0
31	20231006	201200	823756200	29300	29300	29300	29300	0
32	20231006	201100	823756200	29300	29300	29300	29300	311
33	20231006	201000	823756200	29300	29300	29300	29300	0
34	20231006	200900	823756200	29300	29300	29300	29300	0
35	20231006	200800	823756200	29300	29300	29300	29300	0
36	20231006	200700	823756200	29300	29300	29300	29300	0
37	20231006	200600	823756200	29300	29300	29300	29300	0
38	20231006	200500	823756200	29300	29300	29300	29300	0
39	20231006	200400	823756200	29300	29300	29300	29300	0
40	20231006	200300	823756200	29300	29300	29300	29300	0
41	20231006	200200	823756200	29300	29300	29300	29300	0
42	20231006	200100	823756200	29300	29300	29300	29300	0
43	20231006	200000	823756200	29300	29300	29300	29300	0
44	20231006	195900	823756200	29300	29300	29300	29300	0
45	20231006	195800	823756200	29300	29300	29300	29300	0
46	20231006	195700	823756200	29300	29300	29300	29300	0
47	20231006	195600	823756200	29300	29300	29300	29300	0
48	20231006	195500	823756200	29300	29300	29300	29300	0
49	20231006	195400	823756200	29300	29300	29300	29300	0
50	20231006	195300	823756200	29300	29300	29300	29300	0
51	20231006	195200	823756200	29300	29300	29300	29300	0
52	20231006	195100	823756200	29300	29300	29300	29300	0
53	20231006	195000	823756200	29300	29300	29300	29300	0
54	20231006	194900	823756200	29300	29300	29300	29300	0
55	20231006	194800	823756200	29300	29300	29300	29300	0
56	20231006	194700	823756200	29300	29300	29300	29300	0
57	20231006	194600	823756200	29300	29300	29300	29300	0
58	20231006	194500	823756200	29300	29300	29300	29300	0
59	20231006	194400	823756200	29300	29300	29300	29300	0
60	20231006	194300	823756200	29300	29300	29300	29300	0
61	20231006	194200	823756200	29300	29300	29300	29300	0
62	20231006	194100	823756200	29300	29300	29300	29300	311
63	20231006	194000	823756200	29300	29300	29300	29300	0
64	20231006	193900	823756200	29300	29300	29300	29300	0
65	20231006	193800	823756200	29300	29300	29300	29300	0
66	20231006	193700	823756200	29300	29300	29300	29300	0
67	20231006	193600	823756200	29300	29300	29300	29300	0
68	20231006	193500	823756200	29300	29300	29300	29300	0
69	20231006	193400	823756200	29300	29300	29300	29300	0
70	20231006	193300	823756200	29300	29300	29300	29300	0
71	20231006	193200	823756200	29300	29300	29300	29300	0
72	20231006	193100	823756200	29300	29300	29300	29300	0
73	20231006	193000	823756200	29300	29300	29300	29300	0
74	20231006	192900	823756200	29300	29300	29300	29300	0
75	20231006	192800	823756200	29300	29300	29300	29300	0
76	20231006	192700	823756200	29300	29300	29300	29300	0
77	20231006	192600	823756200	29300	29300	29300	29300	0
78	20231006	192500	823756200	29300	29300	29300	29300	0
79	20231006	192400	823756200	29300	29300	29300	29300	0
80	20231006	192300	823756200	29300	29300	29300	29300	0
81	20231006	192200	823756200	29300	29300	29300	29300	0
82	20231006	192100	823756200	29300	29300	29300	29300	0
83	20231006	192000	823756200	29300	29300	29300	29300	0
84	20231006	191900	823756200	29300	29300	29300	29300	0
85	20231006	191800	823756200	29300	29300	29300	29300	0
86	20231006	191700	823756200	29300	29300	29300	29300	0
87	20231006	191600	823756200	29300	29300	29300	29300	0
88	20231006	191500	823756200	29300	29300	29300	29300	0
89	20231006	191400	823756200	29300	29300	29300	29300	0
90	20231006	191300	823756200	29300	29300	29300	29300	0
91	20231006	191200	823756200	29300	29300	29300	29300	0
92	20231006	191100	823756200	29300	29300	29300	29300	311
93	20231006	191000	823756200	29300	29300	29300	29300	0
94	20231006	190900	823756200	29300	29300	29300	29300	0
95	20231006	190800	823756200	29300	29300	29300	29300	0
96	20231006	190700	823756200	29300	29300	29300	29300	0
97	20231006	190600	823756200	29300	29300	29300	29300	0
98	20231006	190500	823756200	29300	29300	29300	29300	0
99	20231006	190400	823756200	29300	29300	29300	29300	0
100	20231006	190300	823756200	29300	29300	29300	29300	0
101	20231006	190200	823756200	29300	29300	29300	29300	0
102	20231006	190100	823756200	29300	29300	29300	29300	0
103	20231006	190000	823756200	29300	29300	29300	29300	0
104	20231006	185900	823756200	29300	29300	29300	29300	0
105	20231006	185800	823756200	29300	29300	29300	29300	0
106	20231006	185700	823756200	29300	29300	29300	29300	0
107	20231006	185600	823756200	29300	29300	29300	29300	0
108	20231006	185500	823756200	29300	29300	29300	29300	0
109	20231006	185400	823756200	29300	29300	29300	29300	0
110	20231006	185300	823756200	29300	29300	29300	29300	0
111	20231006	185200	823756200	29300	29300	29300	29300	0
112	20231006	185100	823756200	29300	29300	29300	29300	0
113	20231006	185000	823756200	29300	29300	29300	29300	0
114	20231006	184900	823756200	29300	29300	29300	29300	0
115	20231006	184800	823756200	29300	29300	29300	29300	0
116	20231006	184700	823756200	29300	29300	29300	29300	0
117	20231006	184600	823756200	29300	29300	29300	29300	0
118	20231006	184500	823756200	29300	29300	29300	29300	0
119	20231006	184400	823756200	29300	29300	29300	29300	0
120	20231006	184300	823756200	29300	29300	29300	29300	0
121	20231006	184200	823756200	29300	29300	29300	29300	0
122	20231006	184100	823756200	29300	29300	29300	29300	311
123	20231006	184000	823756200	29300	29300	29300	29300	0
124	20231006	183900	823756200	29300	29300	29300	29300	0
125	20231006	183800	823756200	29300	29300	29300	29300	0
126	20231006	183700	823756200	29300	29300	29300	29300	0
127	20231006	183600	823756200	29300	29300	29300	29300	0
128	20231006	183500	823756200	29300	29300	29300	29300	0
129	20231006	183400	823756200	29300	29300	29300	29300	0
130	20231006	183300	823756200	29300	29300	29300	29300	0
131	20231006	183200	823756200	29300	29300	29300	29300	0
132	20231006	183100	823756200	29300	29300	29300	29300	0
133	20231006	183000	823756200	29300	29300	29300	29300	0
134	20231006	182900	823756200	29300	29300	29300	29300	0
135	20231006	182800	823756200	29300	29300	29300	29300	0
136	20231006	182700	823756200	29300	29300	29300	29300	0
137	20231006	182600	823756200	29300	29300	29300	29300	0
138	20231006	182500	823756200	29300	29300	29300	29300	0
139	20231006	182400	823756200	29300	29300	29300	29300	0
140	20231006	182300	823756200	29300	29300	29300	29300	0
141	20231006	182200	823756200	29300	29300	29300	29300	0
142	20231006	182100	823756200	29300	29300	29300	29300	0
143	20231006	182000	823756200	29300	29300	29300	29300	0
144	20231006	181900	823756200	29300	29300	29300	29300	0
145	20231006	181800	823756200	29300	29300	29300	29300	0
146	20231006	181700	823756200	29300	29300	29300	29300	0
147	20231006	181600	823756200	29300	29300	29300	29300	0
148	20231006	181500	823756200	29300	29300	29300	29300	0
149	20231006	181400	823756200	29300	29300	29300	29300	0
150	20231006	181300	823756200	29300	29300	29300	29300	0
151	20231006	181200	823756200	29300	29300	29300	29300	0
152	20231006	181100	823756200	29300	29300	29300	29300	311
153	20231006	181000	823756200	29300	29300	29300	29300	0
154	20231006	180900	823756200	29300	29300	29300	29300	0
155	20231006	180800	823756200	29300	29300	29300	29300	0
156	20231006	180700	823756200	29300	29300	29300	29300	0
157	20231006	180600	823756200	29300	29300	29300	29300	0
158	20231006	180500	823756200	29300	29300	29300	29300	0
159	20231006	180400	823756200	29300	29300	29300	29300	0
160	20231006	180300	823756200	29300	29300	29300	29300	0
161	20231006	180200	823756200	29300	29300	29300	29300	0
162	20231006	180100	823756200	29300	29300	29300	29300	0
163	20231006	180000	823756200	29300	29300	29300	29300	0
164	20231006	175900	823756200	29300	29300	29300	29300	0
165	20231006	175800	823756200	29300	29300	29300	29300	0
166	20231006	175700	823756200	29300	29300	29300	29300	0
167	20231006	175600	823756200	29300	29300	29300	29300	0
168	20231006	175500	823756200	29300	29300	29300	29300	0
169	20231006	175400	823756200	29300	29300	29300	29300	0
170	20231006	175300	823756200	29300	29300	29300	29300	0
171	20231006	175200	823756200	29300	29300	29300	29300	0
172	20231006	175100	823756200	29300	29300	29300	29300	0
173	20231006	175000	823756200	29300	29300	29300	29300	0
174	20231006	174900	823756200	29300	29300	29300	29300	0
175	20231006	174800	823756200	29300	29300	29300	29300	0
176	20231006	174700	823756200	29300	29300	29300	29300	0
177	20231006	174600	823756200	29300	29300	29300	29300	0
178	20231006	174500	823756200	29300	29300	29300	29300	0
179	20231006	174400	823756200	29300	29300	29300	29300	0
180	20231006	174300	823756200	29300	29300	29300	29300	0
181	20231006	174200	823756200	29300	29300	29300	29300	0
182	20231006	174100	823756200	29300	29300	29300	29300	311
183	20231006	174000	823756200	29300	29300	29300	29300	0
184	20231006	173900	823756200	29300	29300	29300	29300	0
185	20231006	173800	823756200	29300	29300	29300	29300	0
186	20231006	173700	823756200	29300	29300	29300	29300	0
187	20231006	173600	823756200	29300	29300	29300	29300	0
188	20231006	173500	823756200	29300	29300	29300	29300	0
189	20231006	173400	823756200	29300	29300	29300	29300	0
190	20231006	173300	823756200	29300	29300	29300	29300	0
191	20231006	173200	823756200	29300	29300	29300	29300	0
192	20231006	173100	823756200	29300	29300	29300	29300	0
193	20231006	173000	823756200	29300	29300	29300	29300	0
194	20231006	172900	823756200	29300	29300	29300	29300	0
195	20231006	172800	823756200	29300	29300	29300	29300	0
196	20231006	172700	823756200	29300	29300	29300	29300	0
197	20231006	172600	823756200	29300	29300	29300	29300	0
198	20231006	172500	823756200	29300	29300	29300	29300	0
199	20231006	172400	823756200	29300	29300	29300	29300	0
200	20231006	172300	823756200	29300	29300	29300	29300	0
201	20231006	172200	823756200	29300	29300	29300	29300	0
202	20231006	172100	823756200	29300	29300	29300	29300	0
203	20231006	172000	823756200	29300	29300	29300	29300	0
204	20231006	171900	823756200	29300	29300	29300	29300	0
205	20231006	171800	823756200	29300	29300	29300	29300	0
206	20231006	171700	823756200	29300	29300	29300	29300	0
207	20231006	171600	823756200	29300	29300	29300	29300	0
208	20231006	171500	823756200	29300	29300	29300	29300	0
209	20231006	171400	823756200	29300	29300	29300	29300	0
210	20231006	171300	823756200	29300	29300	29300	29300	0
211	20231006	171200	823756200	29300	29300	29300	29300	0
212	20231006	171100	823756200	29300	29300	29300	29300	311
213	20231006	171000	823756200	29300	29300	29300	29300	0
214	20231006	170900	823756200	29300	29300	29300	29300	0
215	20231006	170800	823756200	29300	29300	29300	29300	0
216	20231006	170700	823756200	29300	29300	29300	29300	0
217	20231006	170600	823756200	29300	29300	29300	29300	0
218	20231006	170500	823756200	29300	29300	29300	29300	0
219	20231006	170400	823756200	29300	29300	29300	29300	0
220	20231006	170300	823756200	29300	29300	29300	29300	0
221	20231006	170200	823756200	29300	29300	29300	29300	0
222	20231006	170100	823756200	29300	29300	29300	29300	0
223	20231006	170000	823756200	29300	29300	29300	29300	0
224	20231006	165900	823756200	29300	29300	29300	29300	0
225	20231006	165800	823756200	29300	29300	29300	29300	0
226	20231006	165700	823756200	29300	29300	29300	29300	0
227	20231006	165600	823756200	29300	29300	29300	29300	0
228	20231006	165500	823756200	29300	29300	29300	29300	0
229	20231006	165400	823756200	29300	29300	29300	29300	0
230	20231006	165300	823756200	29300	29300	29300	29300	0
231	20231006	165200	823756200	29300	29300	29300	29300	0
232	20231006	165100	823756200	29300	29300	29300	29300	0
233	20231006	165000	823756200	29300	29300	29300	29300	0
234	20231006	164900	823756200	29300	29300	29300	29300	0
235	20231006	164800	823756200	29300	29300	29300	29300	0
236	20231006	164700	823756200	29300	29300	29300	29300	0
237	20231006	164600	823756200	29300	29300	29300	29300	0
238	20231006	164500	823756200	29300	29300	29300	29300	0
239	20231006	164400	823756200	29300	29300	29300	29300	0
240	20231006	164300	823756200	29300	29300	29300	29300	0
241	20231006	164200	823756200	29300	29300	29300	29300	0
242	20231006	164100	823756200	29300	29300	29300	29300	311
243	20231006	164000	823756200	29300	29300	29300	29300	0
244	20231006	163900	823756200	29300	29300	29300	29300	0
245	20231006	163800	823756200	29300	29300	29300	29300	0
246	20231006	163700	823756200	29300	29300	29300	29300	0
247	20231006	163600	823756200	29300	29300	29300	29300	0
248	20231006	163500	823756200	29300	29300	29300	29300	0
249	20231006	163400	823756200	29300	29300	29300	29300	0
250	20231006	163300	823756200	29300	29300	29300	29300	0
251	20231006	163200	823756200	29300	29300	29300	29300	0
252	20231006	163100	823756200	29300	29300	29300	29300	0
253	20231006	163000	823756200	29300	29300	29300	29300	0
254	20231006	162900	823756200	29300	29300	29300	29300	0
255	20231006	162800	823756200	29300	29300	29300	29300	0
256	20231006	162700	823756200	29300	29300	29300	29300	0
257	20231006	162600	823756200	29300	29300	29300	29300	0
258	20231006	162500	823756200	29300	29300	29300	29300	0
259	20231006	162400	823756200	29300	29300	29300	29300	0
260	20231006	162300	823756200	29300	29300	29300	29300	0
261	20231006	162200	823756200	29300	29300	29300	29300	0
262	20231006	162100	823756200	29300	29300	29300	29300	0
263	20231006	162000	823756200	29300	29300	29300	29300	0
264	20231006	161900	823756200	29300	29300	29300	29300	0
265	20231006	161800	823756200	29300	29300	29300	29300	0
266	20231006	161700	823756200	29300	29300	29300	29300	0
267	20231006	161600	823756200	29300	29300	29300	29300	0
268	20231006	161500	823756200	29300	29300	29300	29300	0
269	20231006	161400	823756200	29300	29300	29300	29300	0
270	20231006	161300	823756200	29300	29300	29300	29300	0
271	20231006	161200	823756200	29300	29300	29300	29300	0
272	20231006	161100	823756200	29300	29300	29300	29300	311
273	20231006	161000	823756200	29300	29300	29300	29300	0
274	20231006	160900	823756200	29300	29300	29300	29300	0
275	20231006	160800	823756200	29300	29300	29300	29300	0
276	20231006	160700	823756200	29300	29300	29300	29300	0
277	20231006	160600	823756200	29300	29300	29300	29300	0
278	20231006	160500	823756200	29300	29300	29300	29300	0
279	20231006	160400	823756200	29300	29300	29300	29300	0
280	20231006	160300	823756200	29300	29300	29300	29300	0
281	20231006	160200	823756200	29300	29300	29300	29300	0
282	20231006	160100	823756200	29300	29300	29300	29300	0
283	20231006	160000	823756200	29300	29300	29300	29300	0
284	20231006	155900	823756200	29300	29300	29300	29300	0
285	20231006	155800	823756200	29300	29300	29300	29300	0
286	20231006	155700	823756200	29300	29300	29300	29300	0
287	20231006	155600	823756200	29300	29300	29300	29300	0
288	20231006	155500	823756200	29300	29300	29300	29300	0
289	20231006	155400	823756200	29300	29300	29300	29300	0
290	20231006	155300	823756200	29300	29300	29300	29300	0
291	20231006	155200	823756200	29300	29300	29300	29300	0
292	20231006	155100	823756200	29300	29300	29300	29300	0
293	20231006	155000	823756200	29300	29300	29300	29300	0
294	20231006	154900	823756200	29300	29300	29300	29300	0
295	20231006	154800	823756200	29300	29300	29300	29300	0
296	20231006	154700	823756200	29300	29300	29300	29300	0
297	20231006	154600	823756200	29300	29300	29300	29300	0
298	20231006	154500	823756200	29300	29300	29300	29300	0
299	20231006	154400	823756200	29300	29300	29300	29300	0
300	20231006	154300	823756200	29300	29300	29300	29300	0
301	20231006	154200	823756200	29300	29300	29300	29300	0
302	20231006	154100	823756200	29300	29300	29300	29300	311
303	20231006	154000	823756200	29300	29300	29300	29300	0
304	20231006	153900	823756200	29300	29300	29300	29300	0
305	20231006	153800	823756200	29300	29300	29300	29300	0
306	20231006	153700	823756200	29300	29300	29300	29300	0
307	20231006	153600	823756200	29300	29300	29300	29300	0
308	20231006	153500	823756200	29300	29300	29300	29300	0
309	20231006	153400	823756200	29300	29300	29300	29300	0
310	20231006	153300	823756200	29300	29300	29300	29300	0
311	20231006	153200	823756200	29300	29300	29300	29300	0
312	20231006	153100	823756200	29300	29300	29300	29300	0
313	20231006	153000	823756200	29300	29300	29300	29300	311
314	20231006	152900	814643900	29300	29300	29300	29300	0
315	20231006	152800	814643900	29300	29300	29300	29300	0
316	20231006	152700	814643900	29300	29300	29300	29300	0
317	20231006	152600	814643900	29300	29300	29300	29300	0
318	20231006	152500	814643900	29300	29300	29300	29300	0
319	20231006	152400	814643900	29300	29300	29300	29300	0
320	20231006	152300	814643900	29300	29300	29300	29300	0
321	20231006	152200	814643900	29300	29300	29300	29300	0
322	20231006	152100	814643900	29300	29300	29300	29300	0
323	20231006	152000	814643900	29300	29300	29300	29300	0
324	20231006	151900	814643900	29300	29100	29300	29100	245
325	20231006	151800	807474700	29000	29050	29050	28900	1100
326	20231006	151700	775674550	29150	29100	29150	29100	100
327	20231006	151600	772764350	29100	29100	29100	29100	0
328	20231006	151500	772764350	29100	29100	29100	29100	0
329	20231006	151400	772764350	29100	29100	29100	29100	1
330	20231006	151300	772735250	29050	29050	29050	29050	5
331	20231006	151200	772590000	29050	29050	29050	29050	0
332	20231006	151100	772590000	29050	29050	29050	29050	1
333	20231006	151000	772560950	29050	28900	29050	28900	139
334	20231006	150900	768530100	29000	29000	29000	29000	100
335	20231006	150800	765630100	29000	29000	29000	29000	0
336	20231006	150700	765630100	29000	29000	29000	29000	0
337	20231006	150600	765630100	29000	29000	29000	29000	0
338	20231006	150500	765630100	29000	29000	29000	29000	0
339	20231006	150400	765630100	29000	29000	29000	29000	40
340	20231006	150300	764470100	29000	29000	29000	29000	0
341	20231006	150200	764470100	29000	29000	29000	29000	180
342	20231006	150100	759250100	29000	29000	29000	29000	0
343	20231006	150000	759250100	29000	28950	29000	28950	249
344	20231006	145900	752041500	28950	28950	28950	28950	0
345	20231006	145800	752041500	28950	28950	28950	28950	0
346	20231006	145700	752041500	28950	28900	28950	28900	22
347	20231006	145600	751405650	28950	28950	28950	28950	1
348	20231006	145500	751376700	28950	28950	28950	28950	0
349	20231006	145400	751376700	28950	28900	28950	28900	3
350	20231006	145300	751289950	28950	28950	28950	28950	0
351	20231006	145200	751289950	28950	28950	28950	28950	0
352	20231006	145100	751289950	28950	28950	28950	28950	1
353	20231006	145000	751261000	28950	28950	28950	28950	1
354	20231006	144900	751232050	28900	28900	28900	28900	33
355	20231006	144800	750278350	28900	28900	28900	28850	116
356	20231006	144700	746926700	28900	28900	28900	28900	12
357	20231006	144600	746579900	28900	28900	28900	28900	7
358	20231006	144500	746377600	28850	28900	28900	28850	24
359	20231006	144400	745685000	28900	28900	28900	28900	1
360	20231006	144300	745656100	28900	28900	28900	28900	203
361	20231006	144200	739789400	28900	28950	28950	28850	534
362	20231006	144100	724354300	29100	28950	29100	28950	52
363	20231006	144000	722848750	29100	29050	29100	28900	1004
364	20231006	143900	693828600	29050	29050	29050	28950	1387
365	20231006	143800	653614100	29100	29100	29100	29100	0
366	20231006	143700	653614100	29100	29050	29100	29050	3
367	20231006	143600	653526900	29100	29100	29100	29100	1
368	20231006	143500	653497800	29050	29150	29150	29050	1000
369	20231006	143400	624422800	29250	29250	29250	29250	0
370	20231006	143300	624422800	29250	29250	29250	29250	1
371	20231006	143200	624393550	29150	29150	29150	29150	130
372	20231006	143100	620604050	29150	29150	29150	29150	8
373	20231006	143000	620370850	29100	29200	29200	29100	1000
374	20231006	142900	591253900	29300	29300	29300	29300	1
375	20231006	142800	591224600	29250	29250	29250	29250	2
376	20231006	142700	591166100	29250	29200	29250	29200	138
377	20231006	142600	587136450	29200	29250	29250	29150	1004
378	20231006	142500	557848050	29300	29300	29350	29300	164
379	20231006	142400	553042800	29350	29350	29350	29350	0
380	20231006	142300	553042800	29350	29350	29350	29350	2
381	20231006	142200	552984100	29350	29350	29350	29350	0
382	20231006	142100	552984100	29350	29300	29350	29300	2
383	20231006	142000	552925450	29300	29350	29350	29300	1030
384	20231006	141900	522742400	29350	29350	29350	29350	0
385	20231006	141800	522742400	29350	29350	29350	29350	1
386	20231006	141700	522713050	29350	29350	29350	29350	0
387	20231006	141600	522713050	29350	29350	29350	29350	0
388	20231006	141500	522713050	29350	29350	29350	29350	2
389	20231006	141400	522654350	29350	29350	29350	29350	0
390	20231006	141300	522654350	29350	29350	29350	29350	0
391	20231006	141200	522654350	29350	29350	29350	29350	30
392	20231006	141100	521773850	29350	29350	29350	29350	0
393	20231006	141000	521773850	29350	29350	29350	29350	2
394	20231006	140900	521715150	29350	29350	29350	29350	10
395	20231006	140800	521421650	29350	29350	29350	29350	10
396	20231006	140700	521128150	29350	29350	29350	29350	0
397	20231006	140600	521128150	29350	29350	29350	29350	6
398	20231006	140500	520952050	29350	29350	29350	29350	94
399	20231006	140400	518193150	29350	29350	29350	29350	0
400	20231006	140300	518193150	29350	29350	29350	29350	0
401	20231006	140200	518193150	29350	29350	29350	29350	2
402	20231006	140100	518134450	29350	29350	29350	29350	10
403	20231006	140000	517840950	29350	29350	29350	29350	100
404	20231006	135900	514905950	29350	29350	29350	29350	0
405	20231006	135800	514905950	29350	29350	29350	29350	0
406	20231006	135700	514905950	29350	29350	29350	29350	0
407	20231006	135600	514905950	29350	29350	29350	29350	30
408	20231006	135500	514025450	29350	29350	29350	29350	25
409	20231006	135400	513291700	29350	29350	29350	29350	0
410	20231006	135300	513291700	29350	29350	29350	29350	0
411	20231006	135200	513291700	29350	29350	29350	29350	0
412	20231006	135100	513291700	29350	29350	29350	29350	0
413	20231006	135000	513291700	29350	29350	29350	29350	0
414	20231006	134900	513291700	29350	29350	29350	29350	0
415	20231006	134800	513291700	29350	29350	29400	29350	102
416	20231006	134700	510294500	29300	29300	29300	29300	0
417	20231006	134600	510294500	29300	29300	29300	29300	0
418	20231006	134500	510294500	29300	29300	29300	29300	10
419	20231006	134400	510001500	29350	29350	29350	29350	0
420	20231006	134300	510001500	29350	29350	29350	29350	0
421	20231006	134200	510001500	29350	29350	29350	29350	0
422	20231006	134100	510001500	29350	29350	29350	29350	0
423	20231006	134000	510001500	29350	29350	29350	29350	0
424	20231006	133900	510001500	29350	29350	29350	29350	0
425	20231006	133800	510001500	29350	29350	29350	29350	50
426	20231006	133700	508534000	29350	29350	29350	29350	0
427	20231006	133600	508534000	29350	29350	29350	29350	0
428	20231006	133500	508534000	29350	29350	29350	29350	0
429	20231006	133400	508534000	29350	29350	29350	29350	0
430	20231006	133300	508534000	29350	29350	29350	29350	0
431	20231006	133200	508534000	29350	29350	29350	29350	3
432	20231006	133100	508445950	29300	29300	29300	29300	0
433	20231006	133000	508445950	29300	29300	29300	29300	0
434	20231006	132900	508445950	29300	29300	29300	29300	0
435	20231006	132800	508445950	29300	29300	29300	29300	0
436	20231006	132700	508445950	29300	29450	29450	29300	411
437	20231006	132600	496377700	29400	29450	29450	29400	2
438	20231006	132500	496318850	29450	29450	29450	29450	40
439	20231006	132400	495140850	29400	29400	29400	29400	480
440	20231006	132300	481028850	29400	29400	29400	29400	32
441	20231006	132200	480088050	29400	29400	29400	29400	69
442	20231006	132100	478059450	29400	29400	29400	29400	0
443	20231006	132000	478059450	29400	29400	29400	29400	0
444	20231006	131900	478059450	29400	29400	29400	29400	2
445	20231006	131800	478000650	29400	29400	29400	29400	10
446	20231006	131700	477706650	29400	29400	29400	29400	0
447	20231006	131600	477706650	29400	29400	29400	29400	10
448	20231006	131500	477412650	29400	29350	29400	29350	100
449	20231006	131400	474472700	29350	29350	29350	29350	0
450	20231006	131300	474472700	29350	29350	29350	29350	47
451	20231006	131200	473093250	29350	29350	29350	29350	0
452	20231006	131100	473093250	29350	29350	29350	29350	0
453	20231006	131000	473093250	29350	29350	29350	29350	0
454	20231006	130900	473093250	29350	29350	29350	29350	0
455	20231006	130800	473093250	29350	29350	29350	29350	0
456	20231006	130700	473093250	29350	29350	29350	29350	0
457	20231006	130600	473093250	29350	29350	29350	29350	0
458	20231006	130500	473093250	29350	29350	29350	29350	0
459	20231006	130400	473093250	29350	29350	29350	29350	0
460	20231006	130300	473093250	29350	29350	29350	29350	0
461	20231006	130200	473093250	29350	29350	29350	29350	10
462	20231006	130100	472799750	29350	29350	29350	29350	0
463	20231006	130000	472799750	29350	29350	29350	29350	40
464	20231006	125900	471625750	29350	29350	29350	29350	29
465	20231006	125800	470774600	29350	29350	29350	29350	0
466	20231006	125700	470774600	29350	29350	29350	29350	0
467	20231006	125600	470774600	29350	29350	29350	29350	156
468	20231006	125500	466196000	29350	29350	29350	29350	20
469	20231006	125400	465609000	29350	29350	29350	29350	2
470	20231006	125300	465550300	29350	29350	29350	29350	4
471	20231006	125200	465432900	29350	29350	29350	29350	43
472	20231006	125100	464170850	29300	29300	29300	29300	1
473	20231006	125000	464141550	29300	29300	29300	29300	5
474	20231006	124900	463995050	29300	29300	29300	29300	0
475	20231006	124800	463995050	29300	29300	29300	29300	0
476	20231006	124700	463995050	29300	29300	29300	29300	0
477	20231006	124600	463995050	29300	29300	29300	29300	0
478	20231006	124500	463995050	29300	29300	29300	29300	0
479	20231006	124400	463995050	29300	29300	29300	29300	0
480	20231006	124300	463995050	29300	29300	29300	29300	1
481	20231006	124200	463965750	29300	29300	29300	29300	0
482	20231006	124100	463965750	29300	29300	29300	29300	0
483	20231006	124000	463965750	29300	29300	29300	29300	1
484	20231006	123900	463936450	29300	29300	29300	29300	0
485	20231006	123800	463936450	29300	29300	29300	29300	0
486	20231006	123700	463936450	29300	29300	29300	29300	0
487	20231006	123600	463936450	29300	29300	29300	29300	23
488	20231006	123500	463262550	29250	29250	29250	29250	37
489	20231006	123400	462180300	29300	29300	29300	29300	0
490	20231006	123300	462180300	29300	29300	29300	29300	0
491	20231006	123200	462180300	29300	29300	29300	29300	0
492	20231006	123100	462180300	29300	29300	29300	29300	2
493	20231006	123000	462121700	29300	29300	29300	29300	0
494	20231006	122900	462121700	29300	29300	29300	29300	0
495	20231006	122800	462121700	29300	29300	29300	29300	0
496	20231006	122700	462121700	29300	29300	29300	29300	0
497	20231006	122600	462121700	29300	29300	29300	29300	1
498	20231006	122500	462092400	29300	29300	29300	29300	2
499	20231006	122400	462033800	29350	29350	29350	29350	0
500	20231006	122300	462033800	29350	29350	29350	29350	0
501	20231006	122200	462033800	29350	29350	29350	29350	0
502	20231006	122100	462033800	29350	29350	29350	29350	0
503	20231006	122000	462033800	29350	29350	29350	29350	1
504	20231006	121900	462004450	29300	29300	29300	29300	1
505	20231006	121800	461975150	29250	29250	29250	29250	0
506	20231006	121700	461975150	29250	29250	29250	29250	0
507	20231006	121600	461975150	29250	29250	29250	29250	0
508	20231006	121500	461975150	29250	29250	29250	29250	91
509	20231006	121400	459313400	29250	29250	29250	29250	0
510	20231006	121300	459313400	29250	29250	29250	29250	0
511	20231006	121200	459313400	29250	29250	29250	29250	0
512	20231006	121100	459313400	29250	29250	29250	29250	0
513	20231006	121000	459313400	29250	29250	29250	29250	2
514	20231006	120900	459254900	29250	29300	29300	29250	23
515	20231006	120800	458582050	29350	29350	29350	29350	0
516	20231006	120700	458582050	29350	29350	29350	29350	0
517	20231006	120600	458582050	29350	29350	29350	29350	0
518	20231006	120500	458582050	29350	29350	29350	29350	1
519	20231006	120400	458552700	29350	29350	29350	29350	0
520	20231006	120300	458552700	29350	29350	29350	29350	10
521	20231006	120200	458259200	29350	29300	29350	29300	21
522	20231006	120100	457643400	29300	29300	29300	29300	0
523	20231006	120000	457643400	29300	29300	29300	29300	0
524	20231006	115900	457643400	29300	29300	29300	29300	0
525	20231006	115800	457643400	29300	29300	29300	29300	0
526	20231006	115700	457643400	29300	29300	29300	29300	0
527	20231006	115600	457643400	29300	29300	29300	29300	0
528	20231006	115500	457643400	29300	29300	29300	29300	0
529	20231006	115400	457643400	29300	29300	29300	29300	0
530	20231006	115300	457643400	29300	29300	29300	29300	0
531	20231006	115200	457643400	29300	29300	29300	29300	0
532	20231006	115100	457643400	29300	29300	29300	29300	0
533	20231006	115000	457643400	29300	29300	29300	29300	0
534	20231006	114900	457643400	29300	29300	29300	29300	0
535	20231006	114800	457643400	29300	29300	29300	29300	2
536	20231006	114700	457584800	29300	29300	29300	29300	0
537	20231006	114600	457584800	29300	29300	29300	29300	0
538	20231006	114500	457584800	29300	29300	29300	29300	53
539	20231006	114400	456031900	29350	29350	29350	29350	0
540	20231006	114300	456031900	29350	29350	29350	29350	10
541	20231006	114200	455738400	29350	29350	29350	29350	20
542	20231006	114100	455151400	29300	29300	29300	29300	0
543	20231006	114000	455151400	29300	29300	29300	29300	11
544	20231006	113900	454829100	29300	29300	29300	29300	80
545	20231006	113800	452485100	29300	29300	29300	29300	5
546	20231006	113700	452338600	29250	29250	29250	29250	0
547	20231006	113600	452338600	29250	29250	29250	29250	0
548	20231006	113500	452338600	29250	29250	29250	29250	0
549	20231006	113400	452338600	29250	29250	29250	29250	10
550	20231006	113300	452046100	29250	29250	29250	29250	0
551	20231006	113200	452046100	29250	29250	29250	29250	0
552	20231006	113100	452046100	29250	29250	29250	29250	0
553	20231006	113000	452046100	29250	29250	29250	29250	1
554	20231006	112900	452016850	29200	29200	29200	29200	25
555	20231006	112800	451286850	29250	29250	29250	29250	0
556	20231006	112700	451286850	29250	29250	29250	29250	0
557	20231006	112600	451286850	29250	29250	29250	29250	1
558	20231006	112500	451257600	29150	29150	29150	29150	6
559	20231006	112400	451082700	29250	29200	29250	29200	10
560	20231006	112300	450790650	29250	29300	29300	29250	2
561	20231006	112200	450732100	29250	29250	29250	29250	10
562	20231006	112100	450439600	29300	29300	29300	29300	0
563	20231006	112000	450439600	29300	29300	29300	29300	0
564	20231006	111900	450439600	29300	29250	29300	29250	58
565	20231006	111800	448743050	29250	29250	29250	29150	75
566	20231006	111700	446556100	29200	29250	29250	29200	316
567	20231006	111600	437318900	29250	29250	29250	29250	0
568	20231006	111500	437318900	29250	29250	29250	29250	0
569	20231006	111400	437318900	29250	29250	29250	29250	118
570	20231006	111300	433867400	29250	29250	29250	29250	17
571	20231006	111200	433370150	29300	29300	29300	29300	0
572	20231006	111100	433370150	29300	29300	29300	29300	0
573	20231006	111000	433370150	29300	29250	29300	29250	3
574	20231006	110900	433282350	29350	29300	29350	29300	21
575	20231006	110800	432667000	29300	29350	29350	29300	864
576	20231006	110700	407325650	29350	29350	29350	29350	0
577	20231006	110600	407325650	29350	29400	29400	29350	22
578	20231006	110500	406679450	29450	29450	29450	29450	0
579	20231006	110400	406679450	29450	29350	29450	29350	341
580	20231006	110300	396663150	29350	29350	29350	29350	0
581	20231006	110200	396663150	29350	29350	29350	29350	10
582	20231006	110100	396369650	29350	29350	29350	29350	1
583	20231006	110000	396340300	29350	29350	29350	29350	0
584	20231006	105900	396340300	29350	29350	29350	29350	124
585	20231006	105800	392700900	29300	29300	29300	29300	0
586	20231006	105700	392700900	29300	29300	29300	29300	0
587	20231006	105600	392700900	29300	29300	29300	29300	50
588	20231006	105500	391235900	29300	29300	29300	29300	0
589	20231006	105400	391235900	29300	29300	29300	29300	0
590	20231006	105300	391235900	29300	29300	29300	29300	0
591	20231006	105200	391235900	29300	29300	29300	29300	3
592	20231006	105100	391148000	29400	29400	29400	29400	233
593	20231006	105000	384297800	29400	29400	29400	29400	121
594	20231006	104900	380740400	29400	29400	29400	29400	3
595	20231006	104800	380652200	29400	29400	29400	29400	1
596	20231006	104700	380622800	29400	29400	29400	29400	1
597	20231006	104600	380593400	29400	29400	29400	29400	0
598	20231006	104500	380593400	29400	29400	29400	29400	11
599	20231006	104400	380270000	29400	29300	29400	29300	182
600	20231006	104300	374919300	29300	29400	29400	29300	6
601	20231006	104200	374743250	29400	29400	29400	29400	9
602	20231006	104100	374478650	29400	29350	29400	29350	11
603	20231006	104000	374155300	29350	29350	29350	29350	0
604	20231006	103900	374155300	29350	29350	29350	29350	0
605	20231006	103800	374155300	29350	29350	29350	29350	0
606	20231006	103700	374155300	29350	29300	29350	29250	185
607	20231006	103600	368727050	29300	29300	29300	29300	7
608	20231006	103500	368521950	29500	29500	29500	29500	0
609	20231006	103400	368521950	29500	29550	29550	29350	51
610	20231006	103300	367018900	29650	29200	29650	29200	7857
611	20231006	103200	137447100	29200	29200	29200	29200	13
612	20231006	103100	137067500	29100	29100	29100	29100	2
613	20231006	103000	137009300	29100	29150	29150	29100	8
614	20231006	102900	136776200	29150	29150	29150	29150	1
615	20231006	102800	136747050	29150	29150	29150	29150	0
616	20231006	102700	136747050	29150	29150	29150	29150	27
617	20231006	102600	135960000	29100	29100	29100	29100	82
618	20231006	102500	133573800	29200	29200	29200	29200	0
619	20231006	102400	133573800	29200	29150	29200	29150	2
620	20231006	102300	133515450	29200	29200	29200	29200	0
621	20231006	102200	133515450	29200	29200	29200	29200	0
622	20231006	102100	133515450	29200	29200	29200	29200	1
623	20231006	102000	133486250	29150	29150	29150	29150	99
624	20231006	101900	130600400	29100	29100	29100	29100	6
625	20231006	101800	130425800	29100	29100	29100	29100	0
626	20231006	101700	130425800	29100	29100	29100	29100	0
627	20231006	101600	130425800	29100	29100	29100	29100	1
628	20231006	101500	130396700	29050	29050	29050	29050	0
629	20231006	101400	130396700	29050	29100	29100	29050	7
630	20231006	101300	130193050	29100	29100	29100	29100	2
631	20231006	101200	130134850	29150	29100	29150	29100	51
632	20231006	101100	128650700	29150	29150	29150	29150	0
633	20231006	101000	128650700	29150	29150	29150	29150	8
634	20231006	100900	128417500	29200	29200	29200	29200	10
635	20231006	100800	128125500	29200	29200	29200	29200	0
636	20231006	100700	128125500	29200	29200	29200	29200	1
637	20231006	100600	128096300	29200	29200	29200	29200	0
638	20231006	100500	128096300	29200	29200	29200	29200	0
639	20231006	100400	128096300	29200	29200	29200	29150	13
640	20231006	100300	127717100	29200	29200	29200	29200	62
641	20231006	100200	125906700	29200	29200	29200	29200	0
642	20231006	100100	125906700	29200	29200	29200	29200	0
643	20231006	100000	125906700	29200	29200	29200	29200	1
644	20231006	095900	125877500	29200	29200	29200	29200	0
645	20231006	095800	125877500	29200	29200	29200	29200	0
646	20231006	095700	125877500	29200	29200	29200	29200	0
647	20231006	095600	125877500	29200	29200	29200	29200	0
648	20231006	095500	125877500	29200	29200	29200	29200	0
649	20231006	095400	125877500	29200	29200	29200	29200	5
650	20231006	095300	125731500	29200	29200	29200	29150	13
651	20231006	095200	125351950	29150	29150	29150	29150	15
652	20231006	095100	124914700	29150	29200	29200	29150	15
653	20231006	095000	124477400	29150	29200	29200	29150	25
654	20231006	094900	123748150	29200	29200	29200	29200	92
655	20231006	094800	121061750	29200	29100	29200	29100	10
656	20231006	094700	120770400	29050	28900	29050	28900	634
657	20231006	094600	102384900	28950	28950	28950	28950	0
658	20231006	094500	102384900	28950	28950	28950	28950	0
659	20231006	094400	102384900	28950	28950	28950	28950	10
660	20231006	094300	102095400	28950	28950	28950	28950	100
661	20231006	094200	99200400	28950	28900	28950	28900	2
662	20231006	094100	99142550	28900	28900	28900	28900	7
663	20231006	094000	98940250	28950	28900	28950	28900	16
664	20231006	093900	98477550	28950	28950	28950	28950	8
665	20231006	093800	98245950	28950	28950	28950	28950	43
666	20231006	093700	97001100	28950	28950	28950	28950	10
667	20231006	093600	96711600	28950	28950	28950	28950	8
668	20231006	093500	96480000	28950	28950	28950	28950	1
669	20231006	093400	96451050	28950	28950	28950	28950	0
670	20231006	093300	96451050	28950	28950	28950	28950	0
671	20231006	093200	96451050	28950	28950	28950	28950	0
672	20231006	093100	96451050	28950	28950	28950	28950	1
673	20231006	093000	96422100	28900	28900	28900	28900	0
674	20231006	092900	96422100	28900	28900	28900	28900	1
675	20231006	092800	96393200	28950	29050	29050	28900	127
676	20231006	092700	92706350	29050	29050	29050	29050	0
677	20231006	092600	92706350	29050	29000	29050	29000	101
678	20231006	092500	89777300	29050	29050	29050	29050	10
679	20231006	092400	89486800	29050	29100	29100	29050	51
680	20231006	092300	88004600	29150	29150	29150	29150	19
681	20231006	092200	87450750	29150	29150	29150	29150	29
682	20231006	092100	86605400	29200	28850	29200	28850	213
683	20231006	092000	80429400	28850	28900	28900	28850	424
684	20231006	091900	68182700	28950	28950	28950	28950	5
685	20231006	091800	68037950	29000	29000	29000	29000	0
686	20231006	091700	68037950	29000	29000	29000	29000	40
687	20231006	091600	66877950	29050	29100	29100	29050	13
688	20231006	091500	66500050	29100	29200	29200	29100	172
689	20231006	091400	61486750	29200	29200	29250	29150	81
690	20231006	091300	59123750	29150	29150	29150	29100	115
691	20231006	091200	55772600	29150	29150	29150	29150	0
692	20231006	091100	55772600	29150	29200	29200	29150	3
693	20231006	091000	55685100	29200	28850	29200	28850	119
694	20231006	090900	52248400	28800	28800	28800	28800	120
695	20231006	090800	48792400	28800	28800	28800	28800	5
696	20231006	090700	48648400	28800	28850	28850	28800	200
697	20231006	090600	42883850	29000	29000	29000	29000	120
698	20231006	090500	39403850	28800	29000	29000	28800	219
699	20231006	090400	33086550	28950	28950	28950	28950	0
700	20231006	090300	33086550	28950	28850	28950	28850	2
701	20231006	090200	33028750	28900	28700	28900	28700	339
702	20231006	090100	23254350	28650	28550	28650	28550	106
703	20231006	090000	20225150	28550	28400	28550	28350	712