KissMeData/300080/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	204200	619078950	28650	28650	28650	28650	917
3	20231012	204100	619078950	28650	28650	28650	28650	0
4	20231012	204000	619078950	28650	28650	28650	28650	0
5	20231012	203900	619078950	28650	28650	28650	28650	0
6	20231012	203800	619078950	28650	28650	28650	28650	0
7	20231012	203700	619078950	28650	28650	28650	28650	0
8	20231012	203600	619078950	28650	28650	28650	28650	0
9	20231012	203500	619078950	28650	28650	28650	28650	0
10	20231012	203400	619078950	28650	28650	28650	28650	0
11	20231012	203300	619078950	28650	28650	28650	28650	0
12	20231012	203200	619078950	28650	28650	28650	28650	0
13	20231012	203100	619078950	28650	28650	28650	28650	0
14	20231012	203000	619078950	28650	28650	28650	28650	0
15	20231012	202900	619078950	28650	28650	28650	28650	0
16	20231012	202800	619078950	28650	28650	28650	28650	0
17	20231012	202700	619078950	28650	28650	28650	28650	0
18	20231012	202600	619078950	28650	28650	28650	28650	0
19	20231012	202500	619078950	28650	28650	28650	28650	0
20	20231012	202400	619078950	28650	28650	28650	28650	0
21	20231012	202300	619078950	28650	28650	28650	28650	0
22	20231012	202200	619078950	28650	28650	28650	28650	0
23	20231012	202100	619078950	28650	28650	28650	28650	0
24	20231012	202000	619078950	28650	28650	28650	28650	0
25	20231012	201900	619078950	28650	28650	28650	28650	0
26	20231012	201800	619078950	28650	28650	28650	28650	0
27	20231012	201700	619078950	28650	28650	28650	28650	0
28	20231012	201600	619078950	28650	28650	28650	28650	0
29	20231012	201500	619078950	28650	28650	28650	28650	0
30	20231012	201400	619078950	28650	28650	28650	28650	0
31	20231012	201300	619078950	28650	28650	28650	28650	0
32	20231012	201200	619078950	28650	28650	28650	28650	917
33	20231012	201100	619078950	28650	28650	28650	28650	0
34	20231012	201000	619078950	28650	28650	28650	28650	0
35	20231012	200900	619078950	28650	28650	28650	28650	0
36	20231012	200800	619078950	28650	28650	28650	28650	0
37	20231012	200700	619078950	28650	28650	28650	28650	0
38	20231012	200600	619078950	28650	28650	28650	28650	0
39	20231012	200500	619078950	28650	28650	28650	28650	0
40	20231012	200400	619078950	28650	28650	28650	28650	0
41	20231012	200300	619078950	28650	28650	28650	28650	0
42	20231012	200200	619078950	28650	28650	28650	28650	0
43	20231012	200100	619078950	28650	28650	28650	28650	0
44	20231012	200000	619078950	28650	28650	28650	28650	0
45	20231012	195900	619078950	28650	28650	28650	28650	0
46	20231012	195800	619078950	28650	28650	28650	28650	0
47	20231012	195700	619078950	28650	28650	28650	28650	0
48	20231012	195600	619078950	28650	28650	28650	28650	0
49	20231012	195500	619078950	28650	28650	28650	28650	0
50	20231012	195400	619078950	28650	28650	28650	28650	0
51	20231012	195300	619078950	28650	28650	28650	28650	0
52	20231012	195200	619078950	28650	28650	28650	28650	0
53	20231012	195100	619078950	28650	28650	28650	28650	0
54	20231012	195000	619078950	28650	28650	28650	28650	0
55	20231012	194900	619078950	28650	28650	28650	28650	0
56	20231012	194800	619078950	28650	28650	28650	28650	0
57	20231012	194700	619078950	28650	28650	28650	28650	0
58	20231012	194600	619078950	28650	28650	28650	28650	0
59	20231012	194500	619078950	28650	28650	28650	28650	0
60	20231012	194400	619078950	28650	28650	28650	28650	0
61	20231012	194300	619078950	28650	28650	28650	28650	0
62	20231012	194200	619078950	28650	28650	28650	28650	917
63	20231012	194100	619078950	28650	28650	28650	28650	0
64	20231012	194000	619078950	28650	28650	28650	28650	0
65	20231012	193900	619078950	28650	28650	28650	28650	0
66	20231012	193800	619078950	28650	28650	28650	28650	0
67	20231012	193700	619078950	28650	28650	28650	28650	0
68	20231012	193600	619078950	28650	28650	28650	28650	0
69	20231012	193500	619078950	28650	28650	28650	28650	0
70	20231012	193400	619078950	28650	28650	28650	28650	0
71	20231012	193300	619078950	28650	28650	28650	28650	0
72	20231012	193200	619078950	28650	28650	28650	28650	0
73	20231012	193100	619078950	28650	28650	28650	28650	0
74	20231012	193000	619078950	28650	28650	28650	28650	0
75	20231012	192900	619078950	28650	28650	28650	28650	0
76	20231012	192800	619078950	28650	28650	28650	28650	0
77	20231012	192700	619078950	28650	28650	28650	28650	0
78	20231012	192600	619078950	28650	28650	28650	28650	0
79	20231012	192500	619078950	28650	28650	28650	28650	0
80	20231012	192400	619078950	28650	28650	28650	28650	0
81	20231012	192300	619078950	28650	28650	28650	28650	0
82	20231012	192200	619078950	28650	28650	28650	28650	0
83	20231012	192100	619078950	28650	28650	28650	28650	0
84	20231012	192000	619078950	28650	28650	28650	28650	0
85	20231012	191900	619078950	28650	28650	28650	28650	0
86	20231012	191800	619078950	28650	28650	28650	28650	0
87	20231012	191700	619078950	28650	28650	28650	28650	0
88	20231012	191600	619078950	28650	28650	28650	28650	0
89	20231012	191500	619078950	28650	28650	28650	28650	0
90	20231012	191400	619078950	28650	28650	28650	28650	0
91	20231012	191300	619078950	28650	28650	28650	28650	0
92	20231012	191200	619078950	28650	28650	28650	28650	917
93	20231012	191100	619078950	28650	28650	28650	28650	0
94	20231012	191000	619078950	28650	28650	28650	28650	0
95	20231012	190900	619078950	28650	28650	28650	28650	0
96	20231012	190800	619078950	28650	28650	28650	28650	0
97	20231012	190700	619078950	28650	28650	28650	28650	0
98	20231012	190600	619078950	28650	28650	28650	28650	0
99	20231012	190500	619078950	28650	28650	28650	28650	0
100	20231012	190400	619078950	28650	28650	28650	28650	0
101	20231012	190300	619078950	28650	28650	28650	28650	0
102	20231012	190200	619078950	28650	28650	28650	28650	0
103	20231012	190100	619078950	28650	28650	28650	28650	0
104	20231012	190000	619078950	28650	28650	28650	28650	0
105	20231012	185900	619078950	28650	28650	28650	28650	0
106	20231012	185800	619078950	28650	28650	28650	28650	0
107	20231012	185700	619078950	28650	28650	28650	28650	0
108	20231012	185600	619078950	28650	28650	28650	28650	0
109	20231012	185500	619078950	28650	28650	28650	28650	0
110	20231012	185400	619078950	28650	28650	28650	28650	0
111	20231012	185300	619078950	28650	28650	28650	28650	0
112	20231012	185200	619078950	28650	28650	28650	28650	0
113	20231012	185100	619078950	28650	28650	28650	28650	0
114	20231012	185000	619078950	28650	28650	28650	28650	0
115	20231012	184900	619078950	28650	28650	28650	28650	0
116	20231012	184800	619078950	28650	28650	28650	28650	0
117	20231012	184700	619078950	28650	28650	28650	28650	0
118	20231012	184600	619078950	28650	28650	28650	28650	0
119	20231012	184500	619078950	28650	28650	28650	28650	0
120	20231012	184400	619078950	28650	28650	28650	28650	0
121	20231012	184300	619078950	28650	28650	28650	28650	0
122	20231012	184200	619078950	28650	28650	28650	28650	917
123	20231012	184100	619078950	28650	28650	28650	28650	0
124	20231012	184000	619078950	28650	28650	28650	28650	0
125	20231012	183900	619078950	28650	28650	28650	28650	0
126	20231012	183800	619078950	28650	28650	28650	28650	0
127	20231012	183700	619078950	28650	28650	28650	28650	0
128	20231012	183600	619078950	28650	28650	28650	28650	0
129	20231012	183500	619078950	28650	28650	28650	28650	0
130	20231012	183400	619078950	28650	28650	28650	28650	0
131	20231012	183300	619078950	28650	28650	28650	28650	0
132	20231012	183200	619078950	28650	28650	28650	28650	0
133	20231012	183100	619078950	28650	28650	28650	28650	0
134	20231012	183000	619078950	28650	28650	28650	28650	0
135	20231012	182900	619078950	28650	28650	28650	28650	0
136	20231012	182800	619078950	28650	28650	28650	28650	0
137	20231012	182700	619078950	28650	28650	28650	28650	0
138	20231012	182600	619078950	28650	28650	28650	28650	0
139	20231012	182500	619078950	28650	28650	28650	28650	0
140	20231012	182400	619078950	28650	28650	28650	28650	0
141	20231012	182300	619078950	28650	28650	28650	28650	0
142	20231012	182200	619078950	28650	28650	28650	28650	0
143	20231012	182100	619078950	28650	28650	28650	28650	0
144	20231012	182000	619078950	28650	28650	28650	28650	0
145	20231012	181900	619078950	28650	28650	28650	28650	0
146	20231012	181800	619078950	28650	28650	28650	28650	0
147	20231012	181700	619078950	28650	28650	28650	28650	0
148	20231012	181600	619078950	28650	28650	28650	28650	0
149	20231012	181500	619078950	28650	28650	28650	28650	0
150	20231012	181400	619078950	28650	28650	28650	28650	0
151	20231012	181300	619078950	28650	28650	28650	28650	0
152	20231012	181200	619078950	28650	28650	28650	28650	917
153	20231012	181100	619078950	28650	28650	28650	28650	0
154	20231012	181000	619078950	28650	28650	28650	28650	0
155	20231012	180900	619078950	28650	28650	28650	28650	0
156	20231012	180800	619078950	28650	28650	28650	28650	0
157	20231012	180700	619078950	28650	28650	28650	28650	0
158	20231012	180600	619078950	28650	28650	28650	28650	0
159	20231012	180500	619078950	28650	28650	28650	28650	0
160	20231012	180400	619078950	28650	28650	28650	28650	0
161	20231012	180300	619078950	28650	28650	28650	28650	0
162	20231012	180200	619078950	28650	28650	28650	28650	0
163	20231012	180100	619078950	28650	28650	28650	28650	0
164	20231012	180000	619078950	28650	28650	28650	28650	0
165	20231012	175900	619078950	28650	28650	28650	28650	0
166	20231012	175800	619078950	28650	28650	28650	28650	0
167	20231012	175700	619078950	28650	28650	28650	28650	0
168	20231012	175600	619078950	28650	28650	28650	28650	0
169	20231012	175500	619078950	28650	28650	28650	28650	0
170	20231012	175400	619078950	28650	28650	28650	28650	0
171	20231012	175300	619078950	28650	28650	28650	28650	0
172	20231012	175200	619078950	28650	28650	28650	28650	0
173	20231012	175100	619078950	28650	28650	28650	28650	0
174	20231012	175000	619078950	28650	28650	28650	28650	0
175	20231012	174900	619078950	28650	28650	28650	28650	0
176	20231012	174800	619078950	28650	28650	28650	28650	0
177	20231012	174700	619078950	28650	28650	28650	28650	0
178	20231012	174600	619078950	28650	28650	28650	28650	0
179	20231012	174500	619078950	28650	28650	28650	28650	0
180	20231012	174400	619078950	28650	28650	28650	28650	0
181	20231012	174300	619078950	28650	28650	28650	28650	0
182	20231012	174200	619078950	28650	28650	28650	28650	917
183	20231012	174100	619078950	28650	28650	28650	28650	0
184	20231012	174000	619078950	28650	28650	28650	28650	0
185	20231012	173900	619078950	28650	28650	28650	28650	0
186	20231012	173800	619078950	28650	28650	28650	28650	0
187	20231012	173700	619078950	28650	28650	28650	28650	0
188	20231012	173600	619078950	28650	28650	28650	28650	0
189	20231012	173500	619078950	28650	28650	28650	28650	0
190	20231012	173400	619078950	28650	28650	28650	28650	0
191	20231012	173300	619078950	28650	28650	28650	28650	0
192	20231012	173200	619078950	28650	28650	28650	28650	0
193	20231012	173100	619078950	28650	28650	28650	28650	0
194	20231012	173000	619078950	28650	28650	28650	28650	0
195	20231012	172900	619078950	28650	28650	28650	28650	0
196	20231012	172800	619078950	28650	28650	28650	28650	0
197	20231012	172700	619078950	28650	28650	28650	28650	0
198	20231012	172600	619078950	28650	28650	28650	28650	0
199	20231012	172500	619078950	28650	28650	28650	28650	0
200	20231012	172400	619078950	28650	28650	28650	28650	0
201	20231012	172300	619078950	28650	28650	28650	28650	0
202	20231012	172200	619078950	28650	28650	28650	28650	0
203	20231012	172100	619078950	28650	28650	28650	28650	0
204	20231012	172000	619078950	28650	28650	28650	28650	0
205	20231012	171900	619078950	28650	28650	28650	28650	0
206	20231012	171800	619078950	28650	28650	28650	28650	0
207	20231012	171700	619078950	28650	28650	28650	28650	0
208	20231012	171600	619078950	28650	28650	28650	28650	0
209	20231012	171500	619078950	28650	28650	28650	28650	0
210	20231012	171400	619078950	28650	28650	28650	28650	0
211	20231012	171300	619078950	28650	28650	28650	28650	0
212	20231012	171200	619078950	28650	28650	28650	28650	917
213	20231012	171100	619078950	28650	28650	28650	28650	0
214	20231012	171000	619078950	28650	28650	28650	28650	0
215	20231012	170900	619078950	28650	28650	28650	28650	0
216	20231012	170800	619078950	28650	28650	28650	28650	0
217	20231012	170700	619078950	28650	28650	28650	28650	0
218	20231012	170600	619078950	28650	28650	28650	28650	0
219	20231012	170500	619078950	28650	28650	28650	28650	0
220	20231012	170400	619078950	28650	28650	28650	28650	0
221	20231012	170300	619078950	28650	28650	28650	28650	0
222	20231012	170200	619078950	28650	28650	28650	28650	0
223	20231012	170100	619078950	28650	28650	28650	28650	0
224	20231012	170000	619078950	28650	28650	28650	28650	0
225	20231012	165900	619078950	28650	28650	28650	28650	0
226	20231012	165800	619078950	28650	28650	28650	28650	0
227	20231012	165700	619078950	28650	28650	28650	28650	0
228	20231012	165600	619078950	28650	28650	28650	28650	0
229	20231012	165500	619078950	28650	28650	28650	28650	0
230	20231012	165400	619078950	28650	28650	28650	28650	0
231	20231012	165300	619078950	28650	28650	28650	28650	0
232	20231012	165200	619078950	28650	28650	28650	28650	0
233	20231012	165100	619078950	28650	28650	28650	28650	0
234	20231012	165000	619078950	28650	28650	28650	28650	0
235	20231012	164900	619078950	28650	28650	28650	28650	0
236	20231012	164800	619078950	28650	28650	28650	28650	0
237	20231012	164700	619078950	28650	28650	28650	28650	0
238	20231012	164600	619078950	28650	28650	28650	28650	0
239	20231012	164500	619078950	28650	28650	28650	28650	0
240	20231012	164400	619078950	28650	28650	28650	28650	0
241	20231012	164300	619078950	28650	28650	28650	28650	0
242	20231012	164200	619078950	28650	28650	28650	28650	917
243	20231012	164100	619078950	28650	28650	28650	28650	0
244	20231012	164000	619078950	28650	28650	28650	28650	0
245	20231012	163900	619078950	28650	28650	28650	28650	0
246	20231012	163800	619078950	28650	28650	28650	28650	0
247	20231012	163700	619078950	28650	28650	28650	28650	0
248	20231012	163600	619078950	28650	28650	28650	28650	0
249	20231012	163500	619078950	28650	28650	28650	28650	0
250	20231012	163400	619078950	28650	28650	28650	28650	0
251	20231012	163300	619078950	28650	28650	28650	28650	0
252	20231012	163200	619078950	28650	28650	28650	28650	0
253	20231012	163100	619078950	28650	28650	28650	28650	0
254	20231012	163000	619078950	28650	28650	28650	28650	0
255	20231012	162900	619078950	28650	28650	28650	28650	0
256	20231012	162800	619078950	28650	28650	28650	28650	0
257	20231012	162700	619078950	28650	28650	28650	28650	0
258	20231012	162600	619078950	28650	28650	28650	28650	0
259	20231012	162500	619078950	28650	28650	28650	28650	0
260	20231012	162400	619078950	28650	28650	28650	28650	0
261	20231012	162300	619078950	28650	28650	28650	28650	0
262	20231012	162200	619078950	28650	28650	28650	28650	0
263	20231012	162100	619078950	28650	28650	28650	28650	0
264	20231012	162000	619078950	28650	28650	28650	28650	0
265	20231012	161900	619078950	28650	28650	28650	28650	0
266	20231012	161800	619078950	28650	28650	28650	28650	0
267	20231012	161700	619078950	28650	28650	28650	28650	0
268	20231012	161600	619078950	28650	28650	28650	28650	0
269	20231012	161500	619078950	28650	28650	28650	28650	0
270	20231012	161400	619078950	28650	28650	28650	28650	0
271	20231012	161300	619078950	28650	28650	28650	28650	0
272	20231012	161200	619078950	28650	28650	28650	28650	917
273	20231012	161100	619078950	28650	28650	28650	28650	0
274	20231012	161000	619078950	28650	28650	28650	28650	0
275	20231012	160900	619078950	28650	28650	28650	28650	0
276	20231012	160800	619078950	28650	28650	28650	28650	0
277	20231012	160700	619078950	28650	28650	28650	28650	0
278	20231012	160600	619078950	28650	28650	28650	28650	0
279	20231012	160500	619078950	28650	28650	28650	28650	0
280	20231012	160400	619078950	28650	28650	28650	28650	0
281	20231012	160300	619078950	28650	28650	28650	28650	0
282	20231012	160200	619078950	28650	28650	28650	28650	0
283	20231012	160100	619078950	28650	28650	28650	28650	0
284	20231012	160000	619078950	28650	28650	28650	28650	0
285	20231012	155900	619078950	28650	28650	28650	28650	0
286	20231012	155800	619078950	28650	28650	28650	28650	0
287	20231012	155700	619078950	28650	28650	28650	28650	0
288	20231012	155600	619078950	28650	28650	28650	28650	0
289	20231012	155500	619078950	28650	28650	28650	28650	0
290	20231012	155400	619078950	28650	28650	28650	28650	0
291	20231012	155300	619078950	28650	28650	28650	28650	0
292	20231012	155200	619078950	28650	28650	28650	28650	0
293	20231012	155100	619078950	28650	28650	28650	28650	0
294	20231012	155000	619078950	28650	28650	28650	28650	0
295	20231012	154900	619078950	28650	28650	28650	28650	0
296	20231012	154800	619078950	28650	28650	28650	28650	0
297	20231012	154700	619078950	28650	28650	28650	28650	0
298	20231012	154600	619078950	28650	28650	28650	28650	0
299	20231012	154500	619078950	28650	28650	28650	28650	0
300	20231012	154400	619078950	28650	28650	28650	28650	0
301	20231012	154300	619078950	28650	28650	28650	28650	0
302	20231012	154200	619078950	28650	28650	28650	28650	917
303	20231012	154100	619078950	28650	28650	28650	28650	0
304	20231012	154000	619078950	28650	28650	28650	28650	0
305	20231012	153900	619078950	28650	28650	28650	28650	0
306	20231012	153800	619078950	28650	28650	28650	28650	0
307	20231012	153700	619078950	28650	28650	28650	28650	0
308	20231012	153600	619078950	28650	28650	28650	28650	0
309	20231012	153500	619078950	28650	28650	28650	28650	0
310	20231012	153400	619078950	28650	28650	28650	28650	0
311	20231012	153300	619078950	28650	28650	28650	28650	0
312	20231012	153200	619078950	28650	28650	28650	28650	0
313	20231012	153100	619078950	28650	28650	28650	28650	0
314	20231012	153000	619078950	28650	28650	28650	28650	917
315	20231012	152900	592806900	28850	28850	28850	28850	0
316	20231012	152800	592806900	28850	28850	28850	28850	0
317	20231012	152700	592806900	28850	28850	28850	28850	0
318	20231012	152600	592806900	28850	28850	28850	28850	0
319	20231012	152500	592806900	28850	28850	28850	28850	0
320	20231012	152400	592806900	28850	28850	28850	28850	0
321	20231012	152300	592806900	28850	28850	28850	28850	0
322	20231012	152200	592806900	28850	28850	28850	28850	0
323	20231012	152100	592806900	28850	28850	28850	28850	0
324	20231012	152000	592806900	28850	28850	28850	28850	0
325	20231012	151900	592806900	28850	28850	28850	28850	10
326	20231012	151800	592518400	28850	28850	28850	28850	57
327	20231012	151700	590873950	28850	28800	28850	28800	6
328	20231012	151600	590701100	28800	28800	28800	28800	4
329	20231012	151500	590585900	28800	28800	28800	28800	0
330	20231012	151400	590585900	28800	28800	28800	28800	10
331	20231012	151300	590297900	28800	28800	28800	28800	7
332	20231012	151200	590096300	28800	28800	28800	28800	12
333	20231012	151100	589750700	28800	28800	28800	28800	60
334	20231012	151000	588022700	28800	28800	28800	28800	0
335	20231012	150900	588022700	28800	28700	28800	28700	52
336	20231012	150800	586529200	28700	28700	28700	28700	2
337	20231012	150700	586471800	28700	28650	28700	28650	20
338	20231012	150600	585898300	28650	28650	28650	28650	30
339	20231012	150500	585038800	28650	28700	28700	28650	55
340	20231012	150400	583461300	28700	28700	28700	28700	12
341	20231012	150300	583116900	28650	28650	28650	28650	0
342	20231012	150200	583116900	28650	28650	28650	28650	40
343	20231012	150100	581970900	28700	28700	28700	28700	5
344	20231012	150000	581827400	28600	28600	28600	28600	0
345	20231012	145900	581827400	28600	28650	28650	28600	95
346	20231012	145800	579110300	28650	28600	28700	28600	261
347	20231012	145700	571644300	28600	28600	28600	28600	13
348	20231012	145600	571272500	28600	28600	28700	28600	97
349	20231012	145500	568497800	28600	28650	28650	28600	55
350	20231012	145400	566924300	28650	28650	28650	28650	62
351	20231012	145300	565148000	28550	28650	28650	28550	88
352	20231012	145200	562632550	28600	28600	28600	28600	71
353	20231012	145100	560601950	28600	28600	28600	28600	101
354	20231012	145000	557713350	28600	28650	28650	28600	14
355	20231012	144900	557312900	28600	28600	28600	28600	56
356	20231012	144800	555711300	28600	28550	28600	28550	131
357	20231012	144700	551967450	28600	28600	28600	28600	15
358	20231012	144600	551538450	28550	28600	28600	28550	64
359	20231012	144500	549710400	28550	28600	28600	28550	67
360	20231012	144400	547797050	28600	28600	28600	28600	6
361	20231012	144300	547625450	28550	28600	28600	28550	66
362	20231012	144200	545740700	28550	28550	28550	28550	45
363	20231012	144100	544455950	28600	28550	28600	28550	75
364	20231012	144000	542314500	28550	28550	28550	28550	1
365	20231012	143900	542285950	28550	28600	28600	28550	62
366	20231012	143800	540514300	28600	28600	28600	28600	58
367	20231012	143700	538855500	28550	28650	28650	28550	1911
368	20231012	143600	484224050	28650	28650	28650	28650	105
369	20231012	143500	481215800	28650	28650	28650	28650	56
370	20231012	143400	479611400	28650	28650	28650	28650	12
371	20231012	143300	479267600	28650	28650	28650	28650	34
372	20231012	143200	478293500	28650	28800	28800	28650	73
373	20231012	143100	476197650	28700	28700	28700	28700	2
374	20231012	143000	476140250	28700	28650	28700	28650	79
375	20231012	142900	473873550	28650	28650	28650	28650	51
376	20231012	142800	472412400	28650	28650	28650	28650	52
377	20231012	142700	470922600	28700	28700	28700	28700	5
378	20231012	142600	470779100	28700	28650	28700	28650	74
379	20231012	142500	468655900	28700	28700	28700	28700	58
380	20231012	142400	466991300	28700	28700	28700	28700	0
381	20231012	142300	466991300	28700	28700	28700	28700	72
382	20231012	142200	464924900	28700	28700	28700	28700	92
383	20231012	142100	462284500	28700	28700	28750	28700	63
384	20231012	142000	460476200	28750	28750	28750	28750	0
385	20231012	141900	460476200	28750	28750	28750	28750	64
386	20231012	141800	458636200	28800	28750	28800	28750	48
387	20231012	141700	457256100	28800	28750	28800	28750	14
388	20231012	141600	456853500	28750	28750	28750	28750	45
389	20231012	141500	455559750	28750	28750	28750	28750	45
390	20231012	141400	454266000	28800	28750	28800	28750	23
391	20231012	141300	453604250	28750	28750	28750	28750	45
392	20231012	141200	452310500	28750	28800	28800	28750	71
393	20231012	141100	450266300	28850	28850	28850	28850	4
394	20231012	141000	450150900	28850	28850	28850	28850	13
395	20231012	140900	449775850	28850	28850	28850	28850	45
396	20231012	140800	448477600	28850	28850	28850	28850	64
397	20231012	140700	446631200	28850	28850	28850	28850	0
398	20231012	140600	446631200	28850	28850	28850	28850	63
399	20231012	140500	444813650	28850	28800	28850	28800	152
400	20231012	140400	440430450	28800	28800	28800	28800	0
401	20231012	140300	440430450	28800	28800	28800	28800	106
402	20231012	140200	437377650	28850	28850	28850	28850	0
403	20231012	140100	437377650	28850	28800	28850	28800	164
404	20231012	140000	432649450	28800	28800	28800	28800	0
405	20231012	135900	432649450	28800	28800	28800	28750	551
406	20231012	135800	416806000	28750	28850	28850	28750	500
407	20231012	135700	402400500	28850	28850	28850	28850	13
408	20231012	135600	402025450	28900	28900	28900	28900	7
409	20231012	135500	401823150	28900	28900	28900	28900	78
410	20231012	135400	399568950	29050	29000	29050	29000	32
411	20231012	135300	398640850	29000	28900	29000	28900	970
412	20231012	135200	370550750	28850	28850	28850	28850	59
413	20231012	135100	368848600	28850	28850	28850	28850	44
414	20231012	135000	367579200	28850	28850	28850	28850	12
415	20231012	134900	367233000	28850	28850	28850	28850	45
416	20231012	134800	365934750	28850	28850	28850	28850	24
417	20231012	134700	365242350	28850	28850	28850	28850	0
418	20231012	134600	365242350	28850	28850	28850	28850	80
419	20231012	134500	362934350	28850	28850	28850	28850	0
420	20231012	134400	362934350	28850	28850	28850	28850	13
421	20231012	134300	362559300	28900	28900	28900	28900	0
422	20231012	134200	362559300	28900	28900	28900	28900	0
423	20231012	134100	362559300	28900	28900	28950	28850	912
424	20231012	134000	336198500	28900	28900	28900	28900	380
425	20231012	133900	325216500	28850	28850	28850	28850	14
426	20231012	133800	324812600	28900	28900	28900	28900	1
427	20231012	133700	324783700	28850	28850	28850	28850	11
428	20231012	133600	324466350	28900	28900	28900	28900	7
429	20231012	133500	324264050	28850	28900	28900	28850	15
430	20231012	133400	323831250	28900	28900	28900	28900	0
431	20231012	133300	323831250	28900	28850	28900	28850	17
432	20231012	133200	323340550	28900	28900	28900	28900	2
433	20231012	133100	323282750	28850	28850	28850	28850	0
434	20231012	133000	323282750	28850	28850	28850	28850	43
435	20231012	132900	322042200	28900	28900	28900	28900	0
436	20231012	132800	322042200	28900	28850	28900	28850	13
437	20231012	132700	321667100	28850	28850	28850	28850	1
438	20231012	132600	321638250	28850	28850	28850	28850	13
439	20231012	132500	321263200	28850	28850	28850	28850	0
440	20231012	132400	321263200	28850	28850	28850	28850	13
441	20231012	132300	320888150	28900	28900	28900	28900	0
442	20231012	132200	320888150	28900	28900	28900	28900	3
443	20231012	132100	320801450	28850	28850	28850	28850	13
444	20231012	132000	320426400	28850	28850	28850	28850	0
445	20231012	131900	320426400	28850	28850	28850	28850	12
446	20231012	131800	320080200	28850	28850	28850	28850	0
447	20231012	131700	320080200	28850	28850	28850	28850	14
448	20231012	131600	319676300	28850	28850	28850	28850	0
449	20231012	131500	319676300	28850	28850	28850	28850	11
450	20231012	131400	319358950	28850	28850	28850	28850	0
451	20231012	131300	319358950	28850	28850	28850	28850	14
452	20231012	131200	318955050	28850	28850	28850	28850	0
453	20231012	131100	318955050	28850	28850	28850	28850	0
454	20231012	131000	318955050	28850	28850	28850	28850	12
455	20231012	130900	318608850	28900	28900	28900	28900	5
456	20231012	130800	318464350	28850	28850	28850	28850	13
457	20231012	130700	318089300	28850	28850	28850	28850	8
458	20231012	130600	317858500	28850	28850	28850	28850	12
459	20231012	130500	317512300	28900	28900	28900	28900	0
460	20231012	130400	317512300	28900	28850	28900	28850	16
461	20231012	130300	317050550	28850	28850	28850	28850	100
462	20231012	130200	314165550	28850	28850	28850	28850	13
463	20231012	130100	313790500	28850	28850	28850	28850	0
464	20231012	130000	313790500	28850	28850	28850	28850	15
465	20231012	125900	313357750	28850	28850	28850	28850	13
466	20231012	125800	312982700	28850	28850	28850	28850	0
467	20231012	125700	312982700	28850	28850	28850	28850	12
468	20231012	125600	312636500	28850	28850	28850	28850	0
469	20231012	125500	312636500	28850	28850	28850	28850	14
470	20231012	125400	312232600	28850	28850	28850	28850	0
471	20231012	125300	312232600	28850	28850	28850	28850	11
472	20231012	125200	311915250	28850	28850	28850	28850	0
473	20231012	125100	311915250	28850	28850	28850	28850	13
474	20231012	125000	311540200	28850	28850	28850	28850	0
475	20231012	124900	311540200	28850	28850	28850	28850	5
476	20231012	124800	311395950	28850	28850	28850	28850	13
477	20231012	124700	311020900	28850	28850	28850	28850	100
478	20231012	124600	308135900	28800	28800	28800	28800	13
479	20231012	124500	307761500	28800	28800	28800	28800	20
480	20231012	124400	307185500	28800	28800	28800	28800	12
481	20231012	124300	306839900	28800	28800	28800	28800	72
482	20231012	124200	304766300	28800	28800	28800	28800	14
483	20231012	124100	304363100	28800	28850	28850	28800	29
484	20231012	124000	303526700	28850	28850	28850	28850	0
485	20231012	123900	303526700	28850	28900	28900	28850	13
486	20231012	123800	303151600	28850	28850	28850	28850	0
487	20231012	123700	303151600	28850	28850	28850	28850	12
488	20231012	123600	302805400	28850	28850	28850	28850	0
489	20231012	123500	302805400	28850	28850	28850	28850	13
490	20231012	123400	302430350	28850	28850	28850	28850	0
491	20231012	123300	302430350	28850	28850	28850	28850	14
492	20231012	123200	302026450	28850	28850	28850	28850	0
493	20231012	123100	302026450	28850	28850	28850	28850	11
494	20231012	123000	301709100	28850	28850	28850	28850	19
495	20231012	122900	301160950	28850	28850	28850	28850	0
496	20231012	122800	301160950	28850	28850	28850	28850	14
497	20231012	122700	300757050	28850	28850	28850	28850	0
498	20231012	122600	300757050	28850	28850	28850	28850	13
499	20231012	122500	300382000	28850	28850	28850	28850	6
500	20231012	122400	300208900	28850	28850	28850	28850	13
501	20231012	122300	299833850	28850	28850	28850	28850	0
502	20231012	122200	299833850	28850	28850	28850	28850	12
503	20231012	122100	299487650	28850	28850	28850	28850	0
504	20231012	122000	299487650	28850	28850	28850	28850	14
505	20231012	121900	299083750	28850	28850	28850	28850	0
506	20231012	121800	299083750	28850	28850	28850	28850	0
507	20231012	121700	299083750	28850	28850	28850	28850	12
508	20231012	121600	298737550	28850	28850	28850	28850	1
509	20231012	121500	298708700	28850	28850	28850	28850	30
510	20231012	121400	297843200	28850	28850	28850	28850	0
511	20231012	121300	297843200	28850	28900	28900	28850	13
512	20231012	121200	297468100	28850	28850	28850	28850	0
513	20231012	121100	297468100	28850	28850	28850	28850	14
514	20231012	121000	297064200	28900	28900	28900	28900	150
515	20231012	120900	292729200	28850	28850	28850	28850	11
516	20231012	120800	292411850	28850	28850	28850	28850	0
517	20231012	120700	292411850	28850	28850	28850	28850	0
518	20231012	120600	292411850	28850	28850	28850	28850	33
519	20231012	120500	291459800	28850	28850	28850	28850	0
520	20231012	120400	291459800	28850	28800	28850	28800	13
521	20231012	120300	291085350	28850	28850	28850	28850	1
522	20231012	120200	291056500	28850	28850	28850	28850	6
523	20231012	120100	290883400	28850	28850	28850	28850	105
524	20231012	120000	287854150	28850	28850	28850	28850	12
525	20231012	115900	287507950	28850	28850	28850	28850	0
526	20231012	115800	287507950	28850	28850	28850	28850	13
527	20231012	115700	287132900	28850	28850	28850	28850	0
528	20231012	115600	287132900	28850	28850	28850	28850	0
529	20231012	115500	287132900	28850	28850	28850	28850	19
530	20231012	115400	286584750	28850	28850	28850	28850	0
531	20231012	115300	286584750	28850	28850	28850	28850	13
532	20231012	115200	286209700	28850	28850	28850	28850	0
533	20231012	115100	286209700	28850	28850	28850	28850	12
534	20231012	115000	285863500	28850	28850	28850	28850	0
535	20231012	114900	285863500	28850	28850	28850	28850	13
536	20231012	114800	285488450	28850	28850	28850	28850	0
537	20231012	114700	285488450	28850	28850	28850	28850	0
538	20231012	114600	285488450	28850	28850	28850	28850	12
539	20231012	114500	285142250	28850	28850	28850	28850	0
540	20231012	114400	285142250	28850	28850	28850	28850	14
541	20231012	114300	284738350	28850	28850	28850	28850	0
542	20231012	114200	284738350	28850	28850	28850	28850	12
543	20231012	114100	284392150	28900	28900	28900	28900	0
544	20231012	114000	284392150	28900	28850	28900	28850	44
545	20231012	113900	283122700	28850	28850	28850	28850	0
546	20231012	113800	283122700	28850	28900	28900	28850	273
547	20231012	113700	275234500	28900	28900	28900	28900	266
548	20231012	113600	267547100	28950	28950	28950	28950	0
549	20231012	113500	267547100	28950	28950	29000	28950	73
550	20231012	113400	265433700	28900	28900	28950	28900	630
551	20231012	113300	247219750	28850	28900	28900	28850	27
552	20231012	113200	246440050	28900	28900	28950	28900	489
553	20231012	113100	232301100	28850	28850	28850	28850	12
554	20231012	113000	231954900	28900	28900	28900	28900	153
555	20231012	112900	227533200	28900	28900	28900	28850	26
556	20231012	112800	226782450	28900	28900	28900	28900	541
557	20231012	112700	211147550	28900	28850	28900	28850	15
558	20231012	112600	210714750	28900	28850	28900	28850	6
559	20231012	112500	210541600	28850	28850	28850	28850	1
560	20231012	112400	210512750	28800	28850	28850	28800	14
561	20231012	112300	210109400	28850	28850	28850	28850	0
562	20231012	112200	210109400	28850	28850	28850	28850	10
563	20231012	112100	209820900	28850	28850	28850	28850	0
564	20231012	112000	209820900	28850	28850	28850	28850	12
565	20231012	111900	209474700	28850	28850	28850	28850	0
566	20231012	111800	209474700	28850	28850	28850	28850	12
567	20231012	111700	209128500	28850	28850	28850	28850	0
568	20231012	111600	209128500	28850	28850	28850	28850	13
569	20231012	111500	208753450	28850	28850	28850	28850	8
570	20231012	111400	208522650	28850	28850	28850	28850	2
571	20231012	111300	208464950	28850	28850	28850	28850	4
572	20231012	111200	208349550	28850	28850	28850	28850	5
573	20231012	111100	208205300	28850	28850	28900	28850	11
574	20231012	111000	207887900	28850	28850	28850	28850	2
575	20231012	110900	207830200	28800	28800	28800	28800	13
576	20231012	110800	207455800	28850	28850	28850	28850	0
577	20231012	110700	207455800	28850	28800	28850	28800	14
578	20231012	110600	207052500	28850	28850	28850	28850	0
579	20231012	110500	207052500	28850	28850	28850	28850	4
580	20231012	110400	206937100	28800	28850	28850	28800	16
581	20231012	110300	206476200	28850	28850	28850	28850	0
582	20231012	110200	206476200	28850	28850	28850	28850	11
583	20231012	110100	206158850	28850	28850	28850	28850	0
584	20231012	110000	206158850	28850	28800	28850	28800	43
585	20231012	105900	204918950	28850	28850	28850	28850	69
586	20231012	105800	202928300	28850	28800	28850	28800	14
587	20231012	105700	202525050	28850	28850	28850	28850	0
588	20231012	105600	202525050	28850	28800	28850	28800	31
589	20231012	105500	201632200	28800	28800	28800	28800	0
590	20231012	105400	201632200	28800	28800	28800	28800	1
591	20231012	105300	201603400	28750	28750	28750	28750	12
592	20231012	105200	201258400	28800	28800	28800	28800	9
593	20231012	105100	200999200	28800	28800	28800	28800	14
594	20231012	105000	200596000	28800	28800	28800	28800	0
595	20231012	104900	200596000	28800	28800	28800	28800	12
596	20231012	104800	200250400	28850	28850	28850	28850	0
597	20231012	104700	200250400	28850	28850	28850	28850	39
598	20231012	104600	199125250	28900	28900	28900	28900	0
599	20231012	104500	199125250	28900	28850	28900	28850	13
600	20231012	104400	198750150	28900	28900	28900	28900	0
601	20231012	104300	198750150	28900	28900	28900	28900	1
602	20231012	104200	198721250	28850	28850	28850	28850	13
603	20231012	104100	198346200	28900	28850	28900	28850	106
604	20231012	104000	195288050	28850	28850	28850	28850	112
605	20231012	103900	192056850	28850	28850	28850	28850	0
606	20231012	103800	192056850	28850	28850	28850	28850	14
607	20231012	103700	191652950	28850	28850	28850	28850	0
608	20231012	103600	191652950	28850	28900	28900	28850	52
609	20231012	103500	190150750	28900	28900	28900	28900	61
610	20231012	103400	188387850	28900	28900	28900	28800	297
611	20231012	103300	179806800	28850	28850	28850	28850	46
612	20231012	103200	178479700	28800	28800	28800	28800	0
613	20231012	103100	178479700	28800	28800	28800	28800	0
614	20231012	103000	178479700	28800	28800	28800	28800	0
615	20231012	102900	178479700	28800	28800	28800	28800	3
616	20231012	102800	178393300	28800	28800	28800	28800	0
617	20231012	102700	178393300	28800	28900	28900	28800	202
618	20231012	102600	172575450	28850	28850	28850	28850	28
619	20231012	102500	171767650	28800	28800	28800	28800	0
620	20231012	102400	171767650	28800	28800	28800	28800	0
621	20231012	102300	171767650	28800	28800	28800	28800	1
622	20231012	102200	171738850	28800	28800	28800	28800	0
623	20231012	102100	171738850	28800	28800	28800	28800	5
624	20231012	102000	171594850	28800	28800	28800	28800	0
625	20231012	101900	171594850	28800	28800	28800	28800	0
626	20231012	101800	171594850	28800	28800	28800	28800	1
627	20231012	101700	171566050	28800	28800	28800	28800	1
628	20231012	101600	171537250	28800	28800	28800	28800	0
629	20231012	101500	171537250	28800	28800	28800	28800	33
630	20231012	101400	170586850	28800	28800	28800	28800	0
631	20231012	101300	170586850	28800	28800	28800	28800	0
632	20231012	101200	170586850	28800	28800	28800	28800	10
633	20231012	101100	170298850	28800	28800	28800	28800	0
634	20231012	101000	170298850	28800	28800	28800	28800	0
635	20231012	100900	170298850	28800	28800	28800	28800	22
636	20231012	100800	169665250	28850	28850	28850	28850	0
637	20231012	100700	169665250	28850	28850	28850	28850	0
638	20231012	100600	169665250	28850	28850	28850	28850	1
639	20231012	100500	169636400	28850	28850	28850	28850	7
640	20231012	100400	169434450	28850	28850	28850	28850	1
641	20231012	100300	169405600	28800	28800	28800	28800	112
642	20231012	100200	166180000	28700	28700	28700	28700	1
643	20231012	100100	166151300	28550	28550	28550	28550	0
644	20231012	100000	166151300	28550	28600	28600	28550	226
645	20231012	095900	159696050	28650	28600	28650	28600	47
646	20231012	095800	158351750	28600	28600	28600	28600	45
647	20231012	095700	157064750	28600	28600	28600	28600	410
648	20231012	095600	145338750	28600	28650	28650	28600	52
649	20231012	095500	143851200	28650	28600	28650	28600	50
650	20231012	095400	142420950	28600	28600	28600	28600	91
651	20231012	095300	139818350	28600	28600	28600	28600	45
652	20231012	095200	138531350	28600	28600	28600	28600	146
653	20231012	095100	134355750	28600	28650	28650	28600	36
654	20231012	095000	133325550	28650	28600	28650	28600	293
655	20231012	094900	124943350	28600	28600	28600	28600	46
656	20231012	094800	123627750	28600	28650	28650	28600	156
657	20231012	094700	119160600	28650	28650	28650	28650	77
658	20231012	094600	116954550	28700	28700	28700	28700	83
659	20231012	094500	114572450	28650	28650	28650	28650	90
660	20231012	094400	111993950	28650	28650	28650	28650	56
661	20231012	094300	110389550	28700	28700	28700	28700	45
662	20231012	094200	109098050	28700	28700	28750	28700	93
663	20231012	094100	106428850	28750	28750	28750	28750	36
664	20231012	094000	105393850	28750	28800	28800	28750	47
665	20231012	093900	104042500	28800	28750	28800	28750	47
666	20231012	093800	102691200	28750	28800	28800	28750	142
667	20231012	093700	98606150	28750	28800	28800	28750	160
668	20231012	093600	94004500	28800	28850	28850	28800	91
669	20231012	093500	91381450	28800	28850	28850	28800	345
670	20231012	093400	81440450	28850	28850	28850	28850	75
671	20231012	093300	79276700	28850	28850	28900	28850	92
672	20231012	093200	76622450	28900	28900	28900	28900	48
673	20231012	093100	75235250	28900	28900	28900	28900	91
674	20231012	093000	72605350	28950	28850	28950	28850	117
675	20231012	092900	69226150	28900	28900	28900	28900	88
676	20231012	092800	66682950	28900	28900	28900	28900	46
677	20231012	092700	65353550	28950	28900	28950	28900	202
678	20231012	092600	59510200	28950	28950	28950	28950	76
679	20231012	092500	57310000	29000	29000	29000	29000	30
680	20231012	092400	56440000	29050	29050	29050	29050	66
681	20231012	092300	54522700	29050	29050	29050	29050	102
682	20231012	092200	51559600	29100	29100	29100	29100	10
683	20231012	092100	51268600	29100	29200	29200	29100	11
684	20231012	092000	50947900	29150	29100	29150	29100	53
685	20231012	091900	49403450	29100	29100	29100	29100	47
686	20231012	091800	48035750	29100	29150	29150	29100	26
687	20231012	091700	47278100	29150	29150	29150	29150	15
688	20231012	091600	46840850	29150	29150	29200	29150	47
689	20231012	091500	45469800	29100	29000	29100	29000	319
690	20231012	091400	36208150	29000	29000	29000	29000	29
691	20231012	091300	35367150	29000	28950	29000	28950	40
692	20231012	091200	34208000	29000	29000	29000	28950	6
693	20231012	091100	34034200	29000	28950	29000	28950	14
694	20231012	091000	33628250	29000	29000	29000	29000	8
695	20231012	090900	33396250	29000	29000	29000	28950	26
696	20231012	090800	32642300	29000	28950	29000	28950	310
697	20231012	090700	23656950	28950	28900	28950	28900	53
698	20231012	090600	22122700	28950	28950	28950	28950	0
699	20231012	090500	22122700	28950	28850	28950	28850	167
700	20231012	090400	17304000	28900	28900	28950	28900	305
701	20231012	090300	8486350	28950	28950	28950	28950	158
702	20231012	090200	3912250	28950	28950	28950	28950	51
703	20231012	090100	2435800	28950	28950	28950	28950	4
704	20231012	090000	2320000	29000	29000	29000	29000	80