KissMeData/090360/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	194700	2396901500	27550	27550	27550	27550	1816
3	20231012	194600	2396901500	27550	27550	27550	27550	0
4	20231012	194500	2396901500	27550	27550	27550	27550	0
5	20231012	194400	2396901500	27550	27550	27550	27550	0
6	20231012	194300	2396901500	27550	27550	27550	27550	0
7	20231012	194200	2396901500	27550	27550	27550	27550	0
8	20231012	194100	2396901500	27550	27550	27550	27550	0
9	20231012	194000	2396901500	27550	27550	27550	27550	0
10	20231012	193900	2396901500	27550	27550	27550	27550	0
11	20231012	193800	2396901500	27550	27550	27550	27550	0
12	20231012	193700	2396901500	27550	27550	27550	27550	0
13	20231012	193600	2396901500	27550	27550	27550	27550	0
14	20231012	193500	2396901500	27550	27550	27550	27550	0
15	20231012	193400	2396901500	27550	27550	27550	27550	0
16	20231012	193300	2396901500	27550	27550	27550	27550	0
17	20231012	193200	2396901500	27550	27550	27550	27550	0
18	20231012	193100	2396901500	27550	27550	27550	27550	0
19	20231012	193000	2396901500	27550	27550	27550	27550	0
20	20231012	192900	2396901500	27550	27550	27550	27550	0
21	20231012	192800	2396901500	27550	27550	27550	27550	0
22	20231012	192700	2396901500	27550	27550	27550	27550	0
23	20231012	192600	2396901500	27550	27550	27550	27550	0
24	20231012	192500	2396901500	27550	27550	27550	27550	0
25	20231012	192400	2396901500	27550	27550	27550	27550	0
26	20231012	192300	2396901500	27550	27550	27550	27550	0
27	20231012	192200	2396901500	27550	27550	27550	27550	0
28	20231012	192100	2396901500	27550	27550	27550	27550	0
29	20231012	192000	2396901500	27550	27550	27550	27550	0
30	20231012	191900	2396901500	27550	27550	27550	27550	0
31	20231012	191800	2396901500	27550	27550	27550	27550	0
32	20231012	191700	2396901500	27550	27550	27550	27550	1816
33	20231012	191600	2396901500	27550	27550	27550	27550	0
34	20231012	191500	2396901500	27550	27550	27550	27550	0
35	20231012	191400	2396901500	27550	27550	27550	27550	0
36	20231012	191300	2396901500	27550	27550	27550	27550	0
37	20231012	191200	2396901500	27550	27550	27550	27550	0
38	20231012	191100	2396901500	27550	27550	27550	27550	0
39	20231012	191000	2396901500	27550	27550	27550	27550	0
40	20231012	190900	2396901500	27550	27550	27550	27550	0
41	20231012	190800	2396901500	27550	27550	27550	27550	0
42	20231012	190700	2396901500	27550	27550	27550	27550	0
43	20231012	190600	2396901500	27550	27550	27550	27550	0
44	20231012	190500	2396901500	27550	27550	27550	27550	0
45	20231012	190400	2396901500	27550	27550	27550	27550	0
46	20231012	190300	2396901500	27550	27550	27550	27550	0
47	20231012	190200	2396901500	27550	27550	27550	27550	0
48	20231012	190100	2396901500	27550	27550	27550	27550	0
49	20231012	190000	2396901500	27550	27550	27550	27550	0
50	20231012	185900	2396901500	27550	27550	27550	27550	0
51	20231012	185800	2396901500	27550	27550	27550	27550	0
52	20231012	185700	2396901500	27550	27550	27550	27550	0
53	20231012	185600	2396901500	27550	27550	27550	27550	0
54	20231012	185500	2396901500	27550	27550	27550	27550	0
55	20231012	185400	2396901500	27550	27550	27550	27550	0
56	20231012	185300	2396901500	27550	27550	27550	27550	0
57	20231012	185200	2396901500	27550	27550	27550	27550	0
58	20231012	185100	2396901500	27550	27550	27550	27550	0
59	20231012	185000	2396901500	27550	27550	27550	27550	0
60	20231012	184900	2396901500	27550	27550	27550	27550	0
61	20231012	184800	2396901500	27550	27550	27550	27550	0
62	20231012	184700	2396901500	27550	27550	27550	27550	1816
63	20231012	184600	2396901500	27550	27550	27550	27550	0
64	20231012	184500	2396901500	27550	27550	27550	27550	0
65	20231012	184400	2396901500	27550	27550	27550	27550	0
66	20231012	184300	2396901500	27550	27550	27550	27550	0
67	20231012	184200	2396901500	27550	27550	27550	27550	0
68	20231012	184100	2396901500	27550	27550	27550	27550	0
69	20231012	184000	2396901500	27550	27550	27550	27550	0
70	20231012	183900	2396901500	27550	27550	27550	27550	0
71	20231012	183800	2396901500	27550	27550	27550	27550	0
72	20231012	183700	2396901500	27550	27550	27550	27550	0
73	20231012	183600	2396901500	27550	27550	27550	27550	0
74	20231012	183500	2396901500	27550	27550	27550	27550	0
75	20231012	183400	2396901500	27550	27550	27550	27550	0
76	20231012	183300	2396901500	27550	27550	27550	27550	0
77	20231012	183200	2396901500	27550	27550	27550	27550	0
78	20231012	183100	2396901500	27550	27550	27550	27550	0
79	20231012	183000	2396901500	27550	27550	27550	27550	0
80	20231012	182900	2396901500	27550	27550	27550	27550	0
81	20231012	182800	2396901500	27550	27550	27550	27550	0
82	20231012	182700	2396901500	27550	27550	27550	27550	0
83	20231012	182600	2396901500	27550	27550	27550	27550	0
84	20231012	182500	2396901500	27550	27550	27550	27550	0
85	20231012	182400	2396901500	27550	27550	27550	27550	0
86	20231012	182300	2396901500	27550	27550	27550	27550	0
87	20231012	182200	2396901500	27550	27550	27550	27550	0
88	20231012	182100	2396901500	27550	27550	27550	27550	0
89	20231012	182000	2396901500	27550	27550	27550	27550	0
90	20231012	181900	2396901500	27550	27550	27550	27550	0
91	20231012	181800	2396901500	27550	27550	27550	27550	0
92	20231012	181700	2396901500	27550	27550	27550	27550	1816
93	20231012	181600	2396901500	27550	27550	27550	27550	0
94	20231012	181500	2396901500	27550	27550	27550	27550	0
95	20231012	181400	2396901500	27550	27550	27550	27550	0
96	20231012	181300	2396901500	27550	27550	27550	27550	0
97	20231012	181200	2396901500	27550	27550	27550	27550	0
98	20231012	181100	2396901500	27550	27550	27550	27550	0
99	20231012	181000	2396901500	27550	27550	27550	27550	0
100	20231012	180900	2396901500	27550	27550	27550	27550	0
101	20231012	180800	2396901500	27550	27550	27550	27550	0
102	20231012	180700	2396901500	27550	27550	27550	27550	0
103	20231012	180600	2396901500	27550	27550	27550	27550	0
104	20231012	180500	2396901500	27550	27550	27550	27550	0
105	20231012	180400	2396901500	27550	27550	27550	27550	0
106	20231012	180300	2396901500	27550	27550	27550	27550	0
107	20231012	180200	2396901500	27550	27550	27550	27550	0
108	20231012	180100	2396901500	27550	27550	27550	27550	0
109	20231012	180000	2396901500	27550	27550	27550	27550	0
110	20231012	175900	2396901500	27550	27550	27550	27550	0
111	20231012	175800	2396901500	27550	27550	27550	27550	0
112	20231012	175700	2396901500	27550	27550	27550	27550	0
113	20231012	175600	2396901500	27550	27550	27550	27550	0
114	20231012	175500	2396901500	27550	27550	27550	27550	0
115	20231012	175400	2396901500	27550	27550	27550	27550	0
116	20231012	175300	2396901500	27550	27550	27550	27550	0
117	20231012	175200	2396901500	27550	27550	27550	27550	0
118	20231012	175100	2396901500	27550	27550	27550	27550	0
119	20231012	175000	2396901500	27550	27550	27550	27550	0
120	20231012	174900	2396901500	27550	27550	27550	27550	0
121	20231012	174800	2396901500	27550	27550	27550	27550	0
122	20231012	174700	2396901500	27550	27550	27550	27550	1816
123	20231012	174600	2396901500	27550	27550	27550	27550	0
124	20231012	174500	2396901500	27550	27550	27550	27550	0
125	20231012	174400	2396901500	27550	27550	27550	27550	0
126	20231012	174300	2396901500	27550	27550	27550	27550	0
127	20231012	174200	2396901500	27550	27550	27550	27550	0
128	20231012	174100	2396901500	27550	27550	27550	27550	0
129	20231012	174000	2396901500	27550	27550	27550	27550	0
130	20231012	173900	2396901500	27550	27550	27550	27550	0
131	20231012	173800	2396901500	27550	27550	27550	27550	0
132	20231012	173700	2396901500	27550	27550	27550	27550	0
133	20231012	173600	2396901500	27550	27550	27550	27550	0
134	20231012	173500	2396901500	27550	27550	27550	27550	0
135	20231012	173400	2396901500	27550	27550	27550	27550	0
136	20231012	173300	2396901500	27550	27550	27550	27550	0
137	20231012	173200	2396901500	27550	27550	27550	27550	0
138	20231012	173100	2396901500	27550	27550	27550	27550	0
139	20231012	173000	2396901500	27550	27550	27550	27550	0
140	20231012	172900	2396901500	27550	27550	27550	27550	0
141	20231012	172800	2396901500	27550	27550	27550	27550	0
142	20231012	172700	2396901500	27550	27550	27550	27550	0
143	20231012	172600	2396901500	27550	27550	27550	27550	0
144	20231012	172500	2396901500	27550	27550	27550	27550	0
145	20231012	172400	2396901500	27550	27550	27550	27550	0
146	20231012	172300	2396901500	27550	27550	27550	27550	0
147	20231012	172200	2396901500	27550	27550	27550	27550	0
148	20231012	172100	2396901500	27550	27550	27550	27550	0
149	20231012	172000	2396901500	27550	27550	27550	27550	0
150	20231012	171900	2396901500	27550	27550	27550	27550	0
151	20231012	171800	2396901500	27550	27550	27550	27550	0
152	20231012	171700	2396901500	27550	27550	27550	27550	1816
153	20231012	171600	2396901500	27550	27550	27550	27550	0
154	20231012	171500	2396901500	27550	27550	27550	27550	0
155	20231012	171400	2396901500	27550	27550	27550	27550	0
156	20231012	171300	2396901500	27550	27550	27550	27550	0
157	20231012	171200	2396901500	27550	27550	27550	27550	0
158	20231012	171100	2396901500	27550	27550	27550	27550	0
159	20231012	171000	2396901500	27550	27550	27550	27550	0
160	20231012	170900	2396901500	27550	27550	27550	27550	0
161	20231012	170800	2396901500	27550	27550	27550	27550	0
162	20231012	170700	2396901500	27550	27550	27550	27550	0
163	20231012	170600	2396901500	27550	27550	27550	27550	0
164	20231012	170500	2396901500	27550	27550	27550	27550	0
165	20231012	170400	2396901500	27550	27550	27550	27550	0
166	20231012	170300	2396901500	27550	27550	27550	27550	0
167	20231012	170200	2396901500	27550	27550	27550	27550	0
168	20231012	170100	2396901500	27550	27550	27550	27550	0
169	20231012	170000	2396901500	27550	27550	27550	27550	0
170	20231012	165900	2396901500	27550	27550	27550	27550	0
171	20231012	165800	2396901500	27550	27550	27550	27550	0
172	20231012	165700	2396901500	27550	27550	27550	27550	0
173	20231012	165600	2396901500	27550	27550	27550	27550	0
174	20231012	165500	2396901500	27550	27550	27550	27550	0
175	20231012	165400	2396901500	27550	27550	27550	27550	0
176	20231012	165300	2396901500	27550	27550	27550	27550	0
177	20231012	165200	2396901500	27550	27550	27550	27550	0
178	20231012	165100	2396901500	27550	27550	27550	27550	0
179	20231012	165000	2396901500	27550	27550	27550	27550	0
180	20231012	164900	2396901500	27550	27550	27550	27550	0
181	20231012	164800	2396901500	27550	27550	27550	27550	0
182	20231012	164700	2396901500	27550	27550	27550	27550	1816
183	20231012	164600	2396901500	27550	27550	27550	27550	0
184	20231012	164500	2396901500	27550	27550	27550	27550	0
185	20231012	164400	2396901500	27550	27550	27550	27550	0
186	20231012	164300	2396901500	27550	27550	27550	27550	0
187	20231012	164200	2396901500	27550	27550	27550	27550	0
188	20231012	164100	2396901500	27550	27550	27550	27550	0
189	20231012	164000	2396901500	27550	27550	27550	27550	0
190	20231012	163900	2396901500	27550	27550	27550	27550	0
191	20231012	163800	2396901500	27550	27550	27550	27550	0
192	20231012	163700	2396901500	27550	27550	27550	27550	0
193	20231012	163600	2396901500	27550	27550	27550	27550	0
194	20231012	163500	2396901500	27550	27550	27550	27550	0
195	20231012	163400	2396901500	27550	27550	27550	27550	0
196	20231012	163300	2396901500	27550	27550	27550	27550	0
197	20231012	163200	2396901500	27550	27550	27550	27550	0
198	20231012	163100	2396901500	27550	27550	27550	27550	0
199	20231012	163000	2396901500	27550	27550	27550	27550	0
200	20231012	162900	2396901500	27550	27550	27550	27550	0
201	20231012	162800	2396901500	27550	27550	27550	27550	0
202	20231012	162700	2396901500	27550	27550	27550	27550	0
203	20231012	162600	2396901500	27550	27550	27550	27550	0
204	20231012	162500	2396901500	27550	27550	27550	27550	0
205	20231012	162400	2396901500	27550	27550	27550	27550	0
206	20231012	162300	2396901500	27550	27550	27550	27550	0
207	20231012	162200	2396901500	27550	27550	27550	27550	0
208	20231012	162100	2396901500	27550	27550	27550	27550	0
209	20231012	162000	2396901500	27550	27550	27550	27550	0
210	20231012	161900	2396901500	27550	27550	27550	27550	0
211	20231012	161800	2396901500	27550	27550	27550	27550	0
212	20231012	161700	2396901500	27550	27550	27550	27550	1816
213	20231012	161600	2396901500	27550	27550	27550	27550	0
214	20231012	161500	2396901500	27550	27550	27550	27550	0
215	20231012	161400	2396901500	27550	27550	27550	27550	0
216	20231012	161300	2396901500	27550	27550	27550	27550	0
217	20231012	161200	2396901500	27550	27550	27550	27550	0
218	20231012	161100	2396901500	27550	27550	27550	27550	0
219	20231012	161000	2396901500	27550	27550	27550	27550	0
220	20231012	160900	2396901500	27550	27550	27550	27550	0
221	20231012	160800	2396901500	27550	27550	27550	27550	0
222	20231012	160700	2396901500	27550	27550	27550	27550	0
223	20231012	160600	2396901500	27550	27550	27550	27550	0
224	20231012	160500	2396901500	27550	27550	27550	27550	0
225	20231012	160400	2396901500	27550	27550	27550	27550	0
226	20231012	160300	2396901500	27550	27550	27550	27550	0
227	20231012	160200	2396901500	27550	27550	27550	27550	0
228	20231012	160100	2396901500	27550	27550	27550	27550	0
229	20231012	160000	2396901500	27550	27550	27550	27550	0
230	20231012	155900	2396901500	27550	27550	27550	27550	0
231	20231012	155800	2396901500	27550	27550	27550	27550	0
232	20231012	155700	2396901500	27550	27550	27550	27550	0
233	20231012	155600	2396901500	27550	27550	27550	27550	0
234	20231012	155500	2396901500	27550	27550	27550	27550	0
235	20231012	155400	2396901500	27550	27550	27550	27550	0
236	20231012	155300	2396901500	27550	27550	27550	27550	0
237	20231012	155200	2396901500	27550	27550	27550	27550	0
238	20231012	155100	2396901500	27550	27550	27550	27550	0
239	20231012	155000	2396901500	27550	27550	27550	27550	0
240	20231012	154900	2396901500	27550	27550	27550	27550	0
241	20231012	154800	2396901500	27550	27550	27550	27550	0
242	20231012	154700	2396901500	27550	27550	27550	27550	1816
243	20231012	154600	2396901500	27550	27550	27550	27550	0
244	20231012	154500	2396901500	27550	27550	27550	27550	0
245	20231012	154400	2396901500	27550	27550	27550	27550	0
246	20231012	154300	2396901500	27550	27550	27550	27550	0
247	20231012	154200	2396901500	27550	27550	27550	27550	0
248	20231012	154100	2396901500	27550	27550	27550	27550	0
249	20231012	154000	2396901500	27550	27550	27550	27550	0
250	20231012	153900	2396901500	27550	27550	27550	27550	0
251	20231012	153800	2396901500	27550	27550	27550	27550	0
252	20231012	153700	2396901500	27550	27550	27550	27550	0
253	20231012	153600	2396901500	27550	27550	27550	27550	0
254	20231012	153500	2396901500	27550	27550	27550	27550	0
255	20231012	153400	2396901500	27550	27550	27550	27550	0
256	20231012	153300	2396901500	27550	27550	27550	27550	0
257	20231012	153200	2396901500	27550	27550	27550	27550	0
258	20231012	153100	2396901500	27550	27550	27550	27550	0
259	20231012	153000	2396901500	27550	27550	27550	27550	1816
260	20231012	152900	2346870700	27500	27500	27500	27500	0
261	20231012	152800	2346870700	27500	27500	27500	27500	0
262	20231012	152700	2346870700	27500	27500	27500	27500	0
263	20231012	152600	2346870700	27500	27500	27500	27500	0
264	20231012	152500	2346870700	27500	27500	27500	27500	0
265	20231012	152400	2346870700	27500	27500	27500	27500	0
266	20231012	152300	2346870700	27500	27500	27500	27500	0
267	20231012	152200	2346870700	27500	27500	27500	27500	0
268	20231012	152100	2346870700	27500	27500	27500	27500	0
269	20231012	152000	2346870700	27500	27500	27500	27500	0
270	20231012	151900	2346870700	27500	27550	27550	27500	27
271	20231012	151800	2346127750	27550	27500	27550	27500	16
272	20231012	151700	2345687200	27500	27500	27500	27500	398
273	20231012	151600	2334742200	27550	27550	27550	27550	205
274	20231012	151500	2329094450	27500	27500	27500	27500	51
275	20231012	151400	2327691950	27500	27500	27550	27500	109
276	20231012	151300	2324694400	27500	27550	27550	27500	20
277	20231012	151200	2324143650	27500	27550	27550	27500	52
278	20231012	151100	2322711350	27550	27600	27600	27550	4
279	20231012	151000	2322601000	27600	27600	27650	27600	302
280	20231012	150900	2314265750	27600	27650	27650	27600	153
281	20231012	150800	2310040450	27650	27550	27650	27550	825
282	20231012	150700	2287271650	27500	27550	27550	27500	13
283	20231012	150600	2286914000	27550	27550	27550	27550	253
284	20231012	150500	2279943850	27500	27450	27500	27450	1236
285	20231012	150400	2245978850	27500	27500	27500	27400	209
286	20231012	150300	2240236250	27400	27400	27400	27400	205
287	20231012	150200	2234619250	27450	27450	27500	27450	33
288	20231012	150100	2233713300	27450	27400	27450	27400	1316
289	20231012	150000	2197654150	27350	27500	27500	27350	188
290	20231012	145900	2192498300	27450	27450	27450	27450	14
291	20231012	145800	2192114000	27450	27450	27450	27450	70
292	20231012	145700	2190192500	27400	27450	27450	27400	1013
293	20231012	145600	2162430650	27450	27450	27450	27450	84
294	20231012	145500	2160124850	27450	27450	27450	27450	2
295	20231012	145400	2160069950	27450	27400	27450	27400	9
296	20231012	145300	2159823100	27350	27450	27450	27350	21
297	20231012	145200	2159248650	27450	27350	27450	27350	33
298	20231012	145100	2158346000	27350	27400	27400	27350	39
299	20231012	145000	2157278100	27350	27350	27400	27300	1035
300	20231012	144900	2129006950	27350	27350	27350	27350	40
301	20231012	144800	2127912950	27350	27450	27450	27350	296
302	20231012	144700	2119817000	27450	27450	27450	27450	1
303	20231012	144600	2119789550	27450	27450	27450	27350	252
304	20231012	144500	2112877300	27400	27400	27400	27400	8
305	20231012	144400	2112658100	27400	27400	27400	27400	0
306	20231012	144300	2112658100	27400	27400	27400	27400	713
307	20231012	144200	2093121900	27400	27450	27450	27400	155
308	20231012	144100	2088871850	27450	27450	27450	27450	11
309	20231012	144000	2088569900	27450	27400	27450	27400	9
310	20231012	143900	2088323100	27450	27450	27450	27450	105
311	20231012	143800	2085440850	27450	27400	27450	27400	21
312	20231012	143700	2084864950	27400	27400	27400	27400	256
313	20231012	143600	2077850550	27400	27400	27400	27400	0
314	20231012	143500	2077850550	27400	27400	27400	27400	0
315	20231012	143400	2077850550	27400	27400	27400	27400	2
316	20231012	143300	2077795750	27450	27450	27450	27450	0
317	20231012	143200	2077795750	27450	27450	27450	27400	4
318	20231012	143100	2077686000	27450	27450	27450	27450	2
319	20231012	143000	2077631100	27400	27400	27400	27400	0
320	20231012	142900	2077631100	27400	27400	27400	27400	0
321	20231012	142800	2077631100	27400	27450	27450	27400	87
322	20231012	142700	2075247250	27450	27500	27500	27450	93
323	20231012	142600	2072693750	27500	27500	27500	27500	193
324	20231012	142500	2067386250	27500	27450	27500	27450	201
325	20231012	142400	2061863700	27400	27400	27400	27400	156
326	20231012	142300	2057589300	27400	27400	27400	27400	107
327	20231012	142200	2054657500	27450	27450	27450	27450	6
328	20231012	142100	2054492800	27400	27400	27400	27400	10
329	20231012	142000	2054218800	27400	27400	27400	27400	2
330	20231012	141900	2054164000	27400	27400	27400	27400	218
331	20231012	141800	2048190800	27400	27400	27400	27400	31
332	20231012	141700	2047341400	27400	27400	27400	27400	50
333	20231012	141600	2045971400	27400	27400	27400	27400	0
334	20231012	141500	2045971400	27400	27400	27400	27400	20
335	20231012	141400	2045423400	27400	27450	27450	27400	101
336	20231012	141300	2042655850	27450	27400	27450	27400	147
337	20231012	141200	2038624750	27400	27400	27400	27400	169
338	20231012	141100	2033994150	27400	27400	27400	27400	27
339	20231012	141000	2033254350	27450	27400	27450	27400	1292
340	20231012	140900	1997798950	27450	27400	27450	27400	3
341	20231012	140800	1997716700	27400	27400	27400	27400	2
342	20231012	140700	1997661900	27400	27400	27400	27400	104
343	20231012	140600	1994812300	27400	27400	27400	27400	4
344	20231012	140500	1994702700	27400	27400	27400	27400	144
345	20231012	140400	1990757100	27350	27350	27350	27350	0
346	20231012	140300	1990757100	27350	27350	27350	27350	0
347	20231012	140200	1990757100	27350	27300	27350	27300	15
348	20231012	140100	1990347350	27300	27300	27300	27300	0
349	20231012	140000	1990347350	27300	27300	27300	27300	0
350	20231012	135900	1990347350	27300	27300	27300	27300	15
351	20231012	135800	1989937850	27300	27300	27400	27300	28
352	20231012	135700	1989172950	27400	27400	27400	27400	10
353	20231012	135600	1988898950	27400	27400	27400	27400	0
354	20231012	135500	1988898950	27400	27400	27400	27400	38
355	20231012	135400	1987857750	27300	27300	27300	27300	0
356	20231012	135300	1987857750	27300	27300	27300	27300	40
357	20231012	135200	1986765750	27300	27300	27300	27300	20
358	20231012	135100	1986219750	27300	27300	27300	27300	8
359	20231012	135000	1986001350	27300	27300	27300	27300	2
360	20231012	134900	1985946750	27300	27300	27300	27300	3
361	20231012	134800	1985864850	27300	27300	27300	27300	690
362	20231012	134700	1967027850	27400	27400	27400	27400	54
363	20231012	134600	1965548250	27400	27350	27400	27350	105
364	20231012	134500	1962676250	27450	27400	27450	27400	21
365	20231012	134400	1962099850	27400	27400	27400	27400	10
366	20231012	134300	1961825850	27450	27450	27450	27450	1
367	20231012	134200	1961798400	27450	27450	27450	27450	1
368	20231012	134100	1961770950	27300	27300	27300	27300	0
369	20231012	134000	1961770950	27300	27300	27300	27300	4
370	20231012	133900	1961661750	27450	27450	27450	27450	1
371	20231012	133800	1961634300	27300	27350	27450	27300	403
372	20231012	133700	1950626950	27350	27350	27350	27350	218
373	20231012	133600	1944664650	27450	27450	27450	27450	1
374	20231012	133500	1944637200	27450	27450	27450	27450	263
375	20231012	133400	1937417850	27450	27450	27450	27450	64
376	20231012	133300	1935661050	27450	27400	27450	27400	19
377	20231012	133200	1935140400	27400	27400	27400	27400	88
378	20231012	133100	1932729200	27350	27350	27350	27350	26
379	20231012	133000	1932018100	27350	27350	27350	27350	1
380	20231012	132900	1931990750	27400	27400	27400	27400	3
381	20231012	132800	1931908550	27400	27400	27400	27400	0
382	20231012	132700	1931908550	27400	27400	27400	27400	35
383	20231012	132600	1930949550	27500	27500	27500	27500	0
384	20231012	132500	1930949550	27500	27500	27500	27500	11
385	20231012	132400	1930647050	27500	27400	27500	27400	19
386	20231012	132300	1930125050	27400	27400	27400	27400	15
387	20231012	132200	1929714050	27400	27400	27400	27400	73
388	20231012	132100	1927713850	27350	27350	27350	27350	1
389	20231012	132000	1927686500	27350	27500	27500	27300	1037
390	20231012	131900	1899286300	27550	27550	27550	27550	0
391	20231012	131800	1899286300	27550	27550	27550	27550	0
392	20231012	131700	1899286300	27550	27500	27550	27500	265
393	20231012	131600	1891993800	27500	27500	27500	27500	29
394	20231012	131500	1891196300	27500	27500	27500	27500	0
395	20231012	131400	1891196300	27500	27500	27500	27500	0
396	20231012	131300	1891196300	27500	27500	27500	27500	10
397	20231012	131200	1890921300	27500	27500	27500	27500	0
398	20231012	131100	1890921300	27500	27500	27500	27500	0
399	20231012	131000	1890921300	27500	27500	27500	27500	58
400	20231012	130900	1889326300	27550	27550	27550	27550	0
401	20231012	130800	1889326300	27550	27550	27550	27550	10
402	20231012	130700	1889050800	27550	27550	27550	27550	0
403	20231012	130600	1889050800	27550	27550	27550	27550	0
404	20231012	130500	1889050800	27550	27550	27550	27550	4
405	20231012	130400	1888940600	27550	27550	27550	27550	0
406	20231012	130300	1888940600	27550	27550	27550	27550	98
407	20231012	130200	1886240700	27550	27550	27550	27550	3
408	20231012	130100	1886158050	27550	27550	27550	27550	1
409	20231012	130000	1886130500	27550	27550	27550	27550	11
410	20231012	125900	1885827450	27550	27550	27550	27550	0
411	20231012	125800	1885827450	27550	27550	27550	27550	0
412	20231012	125700	1885827450	27550	27500	27550	27500	26
413	20231012	125600	1885112350	27500	27500	27500	27500	1
414	20231012	125500	1885084850	27400	27400	27400	27400	15
415	20231012	125400	1884673850	27350	27350	27350	27350	0
416	20231012	125300	1884673850	27350	27350	27350	27300	11
417	20231012	125200	1884373450	27300	27300	27300	27300	5
418	20231012	125100	1884236950	27300	27400	27400	27300	346
419	20231012	125000	1874776150	27400	27400	27450	27400	222
420	20231012	124900	1868693300	27400	27400	27400	27400	82
421	20231012	124800	1866446500	27400	27400	27400	27400	0
422	20231012	124700	1866446500	27400	27400	27400	27400	1
423	20231012	124600	1866419100	27400	27450	27450	27400	509
424	20231012	124500	1852458100	27450	27450	27450	27450	0
425	20231012	124400	1852458100	27450	27450	27450	27450	27
426	20231012	124300	1851716950	27500	27500	27500	27500	4
427	20231012	124200	1851606950	27550	27550	27550	27450	49
428	20231012	124100	1850258000	27500	27500	27500	27500	18
429	20231012	124000	1849763000	27500	27500	27500	27500	286
430	20231012	123900	1841898000	27500	27500	27500	27500	6
431	20231012	123800	1841733000	27500	27500	27500	27500	5
432	20231012	123700	1841595500	27500	27500	27500	27500	0
433	20231012	123600	1841595500	27500	27500	27500	27500	4
434	20231012	123500	1841485500	27450	27450	27450	27450	11
435	20231012	123400	1841183550	27450	27400	27450	27400	15
436	20231012	123300	1840772050	27400	27450	27450	27400	81
437	20231012	123200	1838549200	27450	27450	27450	27450	78
438	20231012	123100	1836408100	27450	27450	27450	27450	1
439	20231012	123000	1836380650	27500	27500	27500	27500	1
440	20231012	122900	1836353150	27400	27400	27400	27400	55
441	20231012	122800	1834846150	27500	27500	27500	27500	5
442	20231012	122700	1834708650	27500	27500	27500	27450	830
443	20231012	122600	1811924850	27500	27500	27500	27500	25
444	20231012	122500	1811237350	27550	27550	27550	27550	0
445	20231012	122400	1811237350	27550	27550	27550	27550	1
446	20231012	122300	1811209800	27550	27550	27550	27550	0
447	20231012	122200	1811209800	27550	27550	27550	27550	1
448	20231012	122100	1811182250	27500	27500	27500	27500	0
449	20231012	122000	1811182250	27500	27500	27500	27500	57
450	20231012	121900	1809614750	27500	27500	27500	27500	175
451	20231012	121800	1804802250	27600	27600	27600	27600	15
452	20231012	121700	1804388250	27650	27650	27650	27650	3
453	20231012	121600	1804305300	27600	27600	27600	27600	62
454	20231012	121500	1802594100	27600	27550	27600	27550	21
455	20231012	121400	1802014550	27550	27550	27550	27550	2
456	20231012	121300	1801959450	27550	27550	27550	27550	2
457	20231012	121200	1801904350	27550	27550	27550	27550	78
458	20231012	121100	1799755450	27550	27550	27550	27550	16
459	20231012	121000	1799314650	27550	27550	27550	27550	20
460	20231012	120900	1798763650	27550	27500	27550	27500	4
461	20231012	120800	1798653500	27500	27500	27500	27500	0
462	20231012	120700	1798653500	27500	27500	27500	27500	2
463	20231012	120600	1798598500	27500	27500	27500	27500	4
464	20231012	120500	1798488500	27500	27500	27500	27500	362
465	20231012	120400	1788533500	27500	27500	27500	27450	257
466	20231012	120300	1781466600	27450	27450	27450	27450	21
467	20231012	120200	1780890150	27450	27500	27500	27450	441
468	20231012	120100	1768764550	27500	27500	27500	27500	0
469	20231012	120000	1768764550	27500	27550	27550	27500	101
470	20231012	115900	1765985650	27550	27550	27550	27550	141
471	20231012	115800	1762101100	27550	27550	27550	27550	0
472	20231012	115700	1762101100	27550	27550	27550	27550	29
473	20231012	115600	1761302150	27600	27600	27600	27600	0
474	20231012	115500	1761302150	27600	27550	27600	27550	8
475	20231012	115400	1761081500	27550	27550	27550	27550	0
476	20231012	115300	1761081500	27550	27550	27550	27550	0
477	20231012	115200	1761081500	27550	27550	27550	27550	111
478	20231012	115100	1758023450	27550	27550	27550	27550	183
479	20231012	115000	1752981800	27550	27550	27550	27550	0
480	20231012	114900	1752981800	27550	27550	27550	27550	102
481	20231012	114800	1750171700	27550	27550	27550	27550	0
482	20231012	114700	1750171700	27550	27550	27550	27550	1
483	20231012	114600	1750144150	27600	27600	27600	27600	0
484	20231012	114500	1750144150	27600	27600	27600	27600	4
485	20231012	114400	1750033750	27600	27600	27600	27600	4
486	20231012	114300	1749923350	27550	27550	27550	27550	20
487	20231012	114200	1749372350	27550	27550	27550	27550	5
488	20231012	114100	1749234600	27550	27600	27600	27550	14
489	20231012	114000	1748848700	27550	27550	27600	27550	205
490	20231012	113900	1743198700	27550	27550	27550	27550	0
491	20231012	113800	1743198700	27550	27600	27600	27550	100
492	20231012	113700	1740443250	27500	27500	27500	27500	0
493	20231012	113600	1740443250	27500	27600	27600	27500	835
494	20231012	113500	1717414200	27650	27650	27650	27650	0
495	20231012	113400	1717414200	27650	27650	27650	27650	0
496	20231012	113300	1717414200	27650	27650	27650	27650	41
497	20231012	113200	1716280550	27650	27650	27650	27650	21
498	20231012	113100	1715699900	27600	27600	27600	27600	1
499	20231012	113000	1715672300	27600	27600	27600	27600	11
500	20231012	112900	1715368700	27600	27600	27600	27600	20
501	20231012	112800	1714816700	27650	27650	27650	27650	1
502	20231012	112700	1714789050	27650	27650	27650	27600	45
503	20231012	112600	1713544850	27650	27650	27650	27650	132
504	20231012	112500	1709895050	27650	27600	27650	27600	134
505	20231012	112400	1706191050	27600	27600	27600	27550	461
506	20231012	112300	1693467950	27550	27550	27550	27550	122
507	20231012	112200	1690106850	27550	27550	27550	27550	75
508	20231012	112100	1688040600	27550	27550	27550	27550	211
509	20231012	112000	1682227550	27550	27550	27550	27550	0
510	20231012	111900	1682227550	27550	27550	27550	27550	156
511	20231012	111800	1677929750	27550	27550	27550	27550	395
512	20231012	111700	1667047500	27500	27550	27550	27500	90
513	20231012	111600	1664568050	27500	27500	27500	27500	18
514	20231012	111500	1664073050	27500	27500	27500	27500	0
515	20231012	111400	1664073050	27500	27550	27600	27500	266
516	20231012	111300	1656744050	27550	27550	27600	27550	286
517	20231012	111200	1648864700	27550	27550	27550	27550	119
518	20231012	111100	1645586250	27500	27500	27550	27500	452
519	20231012	111000	1633156200	27500	27550	27550	27500	99
520	20231012	110900	1630429150	27550	27500	27550	27500	58
521	20231012	110800	1628833950	27600	27500	27600	27500	420
522	20231012	110700	1617283750	27500	27500	27500	27500	60
523	20231012	110600	1615633750	27600	27500	27600	27500	32
524	20231012	110500	1614752750	27500	27550	27550	27500	2497
525	20231012	110400	1546079300	27600	27600	27600	27600	41
526	20231012	110300	1544947700	27600	27600	27600	27600	300
527	20231012	110200	1536667700	27650	27650	27650	27650	0
528	20231012	110100	1536667700	27650	27650	27650	27650	13
529	20231012	110000	1536308250	27700	27700	27700	27700	1
530	20231012	105900	1536280550	27650	27600	27650	27600	206
531	20231012	105800	1530584750	27600	27650	27650	27600	363
532	20231012	105700	1520565650	27650	27650	27650	27650	204
533	20231012	105600	1514925050	27650	27650	27650	27650	62
534	20231012	105500	1513210750	27700	27800	27800	27700	1304
535	20231012	105400	1477070250	27800	27800	27800	27750	70
536	20231012	105300	1475124500	27800	27800	27800	27800	13
537	20231012	105200	1474763100	27800	27800	27800	27800	312
538	20231012	105100	1466089500	27800	27800	27800	27750	352
539	20231012	105000	1456304650	27800	27800	27800	27750	161
540	20231012	104900	1451835550	27800	27750	27800	27750	116
541	20231012	104800	1448616450	27750	27700	27750	27700	147
542	20231012	104700	1444542750	27700	27600	27700	27600	439
543	20231012	104600	1432389100	27600	27650	27650	27600	20
544	20231012	104500	1431836200	27650	27650	27650	27650	10
545	20231012	104400	1431559700	27650	27650	27650	27650	4
546	20231012	104300	1431449100	27650	27650	27650	27650	115
547	20231012	104200	1428269350	27650	27600	27650	27600	335
548	20231012	104100	1419022850	27600	27600	27600	27600	5
549	20231012	104000	1418884850	27600	27600	27600	27600	226
550	20231012	103900	1412647250	27600	27650	27650	27600	378
551	20231012	103800	1402204750	27650	27650	27650	27650	0
552	20231012	103700	1402204750	27650	27700	27700	27650	281
553	20231012	103600	1394425050	27750	27750	27750	27750	314
554	20231012	103500	1385711550	27750	27750	27750	27750	34
555	20231012	103400	1384768050	27750	27750	27750	27750	13
556	20231012	103300	1384407300	27750	27800	27800	27750	24
557	20231012	103200	1383741050	27800	27850	27850	27800	576
558	20231012	103100	1367722000	27850	27850	27850	27850	25
559	20231012	103000	1367025750	27850	27900	27900	27800	41
560	20231012	102900	1365883750	27900	27850	27900	27800	165
561	20231012	102800	1361287350	27850	27800	27900	27750	2517
562	20231012	102700	1291233650	27800	27700	27800	27700	528
563	20231012	102600	1276588150	27700	27600	27700	27600	1556
564	20231012	102500	1233522100	27600	27600	27650	27600	43
565	20231012	102400	1232335150	27550	27600	27600	27550	246
566	20231012	102300	1225550400	27600	27600	27650	27600	83
567	20231012	102200	1223259450	27600	27600	27650	27600	226
568	20231012	102100	1217020850	27650	27600	27650	27600	36
569	20231012	102000	1216025750	27600	27600	27600	27600	8
570	20231012	101900	1215804950	27700	27650	27700	27650	102
571	20231012	101800	1212984550	27650	27650	27650	27650	187
572	20231012	101700	1207814000	27650	27650	27650	27650	45
573	20231012	101600	1206569750	27600	27600	27600	27600	10
574	20231012	101500	1206293750	27650	27700	27700	27650	382
575	20231012	101400	1195730300	27700	27700	27700	27700	8
576	20231012	101300	1195508700	27700	27650	27700	27650	154
577	20231012	101200	1191250400	27600	27650	27700	27600	263
578	20231012	101100	1183979650	27650	27600	27650	27600	211
579	20231012	101000	1178150350	27600	27600	27650	27600	258
580	20231012	100900	1171025150	27600	27600	27650	27600	505
581	20231012	100800	1157086650	27600	27600	27600	27600	20
582	20231012	100700	1156534650	27600	27600	27700	27600	72
583	20231012	100600	1154546600	27600	27650	27650	27600	328
584	20231012	100500	1145484400	27650	27650	27650	27650	232
585	20231012	100400	1139069600	27650	27650	27650	27650	244
586	20231012	100300	1132323000	27600	27650	27650	27600	115
587	20231012	100200	1129144250	27650	27650	27650	27650	283
588	20231012	100100	1121319300	27650	27700	27700	27650	312
589	20231012	100000	1112681450	27700	27750	27750	27700	696
590	20231012	095900	1093369600	27750	27700	27800	27700	2773
591	20231012	095800	1016425650	27700	27700	27750	27700	259
592	20231012	095700	1009246450	27700	27750	27750	27700	248
593	20231012	095600	1002367200	27750	27700	27750	27550	1657
594	20231012	095500	956468750	27650	27650	27650	27550	963
595	20231012	095400	929867900	27650	27550	27650	27550	266
596	20231012	095300	922527100	27550	27600	27600	27550	99
597	20231012	095200	919795600	27600	27650	27650	27600	560
598	20231012	095100	904315200	27650	27600	27650	27600	333
599	20231012	095000	895116900	27600	27600	27600	27500	1152
600	20231012	094900	863349650	27600	27600	27600	27600	479
601	20231012	094800	850129250	27650	27600	27650	27600	541
602	20231012	094700	835179300	27600	27550	27600	27550	1321
603	20231012	094600	798720450	27500	27500	27550	27400	2321
604	20231012	094500	734834000	27500	27550	27550	27500	185
605	20231012	094400	729746450	27550	27400	27550	27400	282
606	20231012	094300	721998350	27500	27400	27500	27400	1166
607	20231012	094200	689981450	27400	27400	27400	27400	55
608	20231012	094100	688474450	27400	27400	27450	27400	512
609	20231012	094000	674445450	27400	27450	27450	27400	26
610	20231012	093900	673732700	27450	27400	27450	27350	197
611	20231012	093800	668329150	27450	27350	27450	27350	173
612	20231012	093700	663595600	27350	27400	27400	27300	780
613	20231012	093600	642255050	27450	27450	27450	27450	352
614	20231012	093500	632592650	27500	27500	27500	27500	99
615	20231012	093400	629870150	27500	27450	27550	27400	179
616	20231012	093300	624956050	27550	27500	27600	27400	1720
617	20231012	093200	577559950	27500	27500	27500	27450	1127
618	20231012	093100	546569050	27500	27450	27550	27450	1775
619	20231012	093000	497732050	27500	27350	27500	27350	876
620	20231012	092900	473718600	27350	27250	27400	27250	109
621	20231012	092800	470741350	27250	27300	27350	27250	432
622	20231012	092700	458955900	27300	27300	27350	27300	305
623	20231012	092600	450625850	27300	27350	27400	27300	545
624	20231012	092500	435733450	27350	27400	27450	27350	292
625	20231012	092400	427724750	27400	27450	27450	27350	284
626	20231012	092300	419944850	27450	27400	27450	27350	937
627	20231012	092200	394260400	27350	27300	27400	27250	362
628	20231012	092100	384379600	27300	27200	27350	27200	1112
629	20231012	092000	354037600	27200	27150	27250	27150	1555
630	20231012	091900	311749900	27200	27100	27200	27100	695
631	20231012	091800	292881950	27100	27100	27100	27100	1031
632	20231012	091700	264941850	27100	27150	27150	27100	652
633	20231012	091600	247269650	27100	27000	27100	27000	539
634	20231012	091500	232665300	26950	27000	27000	26950	36
635	20231012	091400	231693350	27100	27000	27100	27000	549
636	20231012	091300	216861750	27100	27100	27100	27050	673
637	20231012	091200	198627450	27050	27050	27100	27050	136
638	20231012	091100	194945900	27050	27000	27100	27000	367
639	20231012	091000	185018800	27000	26850	27050	26800	1504
640	20231012	090900	144591550	26900	26900	26950	26900	578
641	20231012	090800	129041050	26900	26750	26900	26750	366
642	20231012	090700	119199100	26750	26750	26750	26750	13
643	20231012	090600	118851350	26650	26700	26800	26600	267
644	20231012	090500	111718500	26750	26900	26900	26750	699
645	20231012	090400	92976700	26900	26900	26950	26900	525
646	20231012	090300	78844200	26900	26800	26900	26750	686
647	20231012	090200	60453750	26800	26700	26850	26650	1675
648	20231012	090100	15580650	26550	26750	26750	26500	342
649	20231012	090000	6452350	26750	26500	26800	26500	243