KissMeData/145990/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	200700	624700950	43750	43750	43750	43750	354
3	20231012	200600	624700950	43750	43750	43750	43750	0
4	20231012	200500	624700950	43750	43750	43750	43750	0
5	20231012	200400	624700950	43750	43750	43750	43750	0
6	20231012	200300	624700950	43750	43750	43750	43750	0
7	20231012	200200	624700950	43750	43750	43750	43750	0
8	20231012	200100	624700950	43750	43750	43750	43750	0
9	20231012	200000	624700950	43750	43750	43750	43750	0
10	20231012	195900	624700950	43750	43750	43750	43750	0
11	20231012	195800	624700950	43750	43750	43750	43750	0
12	20231012	195700	624700950	43750	43750	43750	43750	0
13	20231012	195600	624700950	43750	43750	43750	43750	0
14	20231012	195500	624700950	43750	43750	43750	43750	0
15	20231012	195400	624700950	43750	43750	43750	43750	0
16	20231012	195300	624700950	43750	43750	43750	43750	0
17	20231012	195200	624700950	43750	43750	43750	43750	0
18	20231012	195100	624700950	43750	43750	43750	43750	0
19	20231012	195000	624700950	43750	43750	43750	43750	0
20	20231012	194900	624700950	43750	43750	43750	43750	0
21	20231012	194800	624700950	43750	43750	43750	43750	0
22	20231012	194700	624700950	43750	43750	43750	43750	0
23	20231012	194600	624700950	43750	43750	43750	43750	0
24	20231012	194500	624700950	43750	43750	43750	43750	0
25	20231012	194400	624700950	43750	43750	43750	43750	0
26	20231012	194300	624700950	43750	43750	43750	43750	0
27	20231012	194200	624700950	43750	43750	43750	43750	0
28	20231012	194100	624700950	43750	43750	43750	43750	0
29	20231012	194000	624700950	43750	43750	43750	43750	0
30	20231012	193900	624700950	43750	43750	43750	43750	0
31	20231012	193800	624700950	43750	43750	43750	43750	0
32	20231012	193700	624700950	43750	43750	43750	43750	354
33	20231012	193600	624700950	43750	43750	43750	43750	0
34	20231012	193500	624700950	43750	43750	43750	43750	0
35	20231012	193400	624700950	43750	43750	43750	43750	0
36	20231012	193300	624700950	43750	43750	43750	43750	0
37	20231012	193200	624700950	43750	43750	43750	43750	0
38	20231012	193100	624700950	43750	43750	43750	43750	0
39	20231012	193000	624700950	43750	43750	43750	43750	0
40	20231012	192900	624700950	43750	43750	43750	43750	0
41	20231012	192800	624700950	43750	43750	43750	43750	0
42	20231012	192700	624700950	43750	43750	43750	43750	0
43	20231012	192600	624700950	43750	43750	43750	43750	0
44	20231012	192500	624700950	43750	43750	43750	43750	0
45	20231012	192400	624700950	43750	43750	43750	43750	0
46	20231012	192300	624700950	43750	43750	43750	43750	0
47	20231012	192200	624700950	43750	43750	43750	43750	0
48	20231012	192100	624700950	43750	43750	43750	43750	0
49	20231012	192000	624700950	43750	43750	43750	43750	0
50	20231012	191900	624700950	43750	43750	43750	43750	0
51	20231012	191800	624700950	43750	43750	43750	43750	0
52	20231012	191700	624700950	43750	43750	43750	43750	0
53	20231012	191600	624700950	43750	43750	43750	43750	0
54	20231012	191500	624700950	43750	43750	43750	43750	0
55	20231012	191400	624700950	43750	43750	43750	43750	0
56	20231012	191300	624700950	43750	43750	43750	43750	0
57	20231012	191200	624700950	43750	43750	43750	43750	0
58	20231012	191100	624700950	43750	43750	43750	43750	0
59	20231012	191000	624700950	43750	43750	43750	43750	0
60	20231012	190900	624700950	43750	43750	43750	43750	0
61	20231012	190800	624700950	43750	43750	43750	43750	0
62	20231012	190700	624700950	43750	43750	43750	43750	354
63	20231012	190600	624700950	43750	43750	43750	43750	0
64	20231012	190500	624700950	43750	43750	43750	43750	0
65	20231012	190400	624700950	43750	43750	43750	43750	0
66	20231012	190300	624700950	43750	43750	43750	43750	0
67	20231012	190200	624700950	43750	43750	43750	43750	0
68	20231012	190100	624700950	43750	43750	43750	43750	0
69	20231012	190000	624700950	43750	43750	43750	43750	0
70	20231012	185900	624700950	43750	43750	43750	43750	0
71	20231012	185800	624700950	43750	43750	43750	43750	0
72	20231012	185700	624700950	43750	43750	43750	43750	0
73	20231012	185600	624700950	43750	43750	43750	43750	0
74	20231012	185500	624700950	43750	43750	43750	43750	0
75	20231012	185400	624700950	43750	43750	43750	43750	0
76	20231012	185300	624700950	43750	43750	43750	43750	0
77	20231012	185200	624700950	43750	43750	43750	43750	0
78	20231012	185100	624700950	43750	43750	43750	43750	0
79	20231012	185000	624700950	43750	43750	43750	43750	0
80	20231012	184900	624700950	43750	43750	43750	43750	0
81	20231012	184800	624700950	43750	43750	43750	43750	0
82	20231012	184700	624700950	43750	43750	43750	43750	0
83	20231012	184600	624700950	43750	43750	43750	43750	0
84	20231012	184500	624700950	43750	43750	43750	43750	0
85	20231012	184400	624700950	43750	43750	43750	43750	0
86	20231012	184300	624700950	43750	43750	43750	43750	0
87	20231012	184200	624700950	43750	43750	43750	43750	0
88	20231012	184100	624700950	43750	43750	43750	43750	0
89	20231012	184000	624700950	43750	43750	43750	43750	0
90	20231012	183900	624700950	43750	43750	43750	43750	0
91	20231012	183800	624700950	43750	43750	43750	43750	0
92	20231012	183700	624700950	43750	43750	43750	43750	354
93	20231012	183600	624700950	43750	43750	43750	43750	0
94	20231012	183500	624700950	43750	43750	43750	43750	0
95	20231012	183400	624700950	43750	43750	43750	43750	0
96	20231012	183300	624700950	43750	43750	43750	43750	0
97	20231012	183200	624700950	43750	43750	43750	43750	0
98	20231012	183100	624700950	43750	43750	43750	43750	0
99	20231012	183000	624700950	43750	43750	43750	43750	0
100	20231012	182900	624700950	43750	43750	43750	43750	0
101	20231012	182800	624700950	43750	43750	43750	43750	0
102	20231012	182700	624700950	43750	43750	43750	43750	0
103	20231012	182600	624700950	43750	43750	43750	43750	0
104	20231012	182500	624700950	43750	43750	43750	43750	0
105	20231012	182400	624700950	43750	43750	43750	43750	0
106	20231012	182300	624700950	43750	43750	43750	43750	0
107	20231012	182200	624700950	43750	43750	43750	43750	0
108	20231012	182100	624700950	43750	43750	43750	43750	0
109	20231012	182000	624700950	43750	43750	43750	43750	0
110	20231012	181900	624700950	43750	43750	43750	43750	0
111	20231012	181800	624700950	43750	43750	43750	43750	0
112	20231012	181700	624700950	43750	43750	43750	43750	0
113	20231012	181600	624700950	43750	43750	43750	43750	0
114	20231012	181500	624700950	43750	43750	43750	43750	0
115	20231012	181400	624700950	43750	43750	43750	43750	0
116	20231012	181300	624700950	43750	43750	43750	43750	0
117	20231012	181200	624700950	43750	43750	43750	43750	0
118	20231012	181100	624700950	43750	43750	43750	43750	0
119	20231012	181000	624700950	43750	43750	43750	43750	0
120	20231012	180900	624700950	43750	43750	43750	43750	0
121	20231012	180800	624700950	43750	43750	43750	43750	0
122	20231012	180700	624700950	43750	43750	43750	43750	354
123	20231012	180600	624700950	43750	43750	43750	43750	0
124	20231012	180500	624700950	43750	43750	43750	43750	0
125	20231012	180400	624700950	43750	43750	43750	43750	0
126	20231012	180300	624700950	43750	43750	43750	43750	0
127	20231012	180200	624700950	43750	43750	43750	43750	0
128	20231012	180100	624700950	43750	43750	43750	43750	0
129	20231012	180000	624700950	43750	43750	43750	43750	0
130	20231012	175900	624700950	43750	43750	43750	43750	0
131	20231012	175800	624700950	43750	43750	43750	43750	0
132	20231012	175700	624700950	43750	43750	43750	43750	0
133	20231012	175600	624700950	43750	43750	43750	43750	0
134	20231012	175500	624700950	43750	43750	43750	43750	0
135	20231012	175400	624700950	43750	43750	43750	43750	0
136	20231012	175300	624700950	43750	43750	43750	43750	0
137	20231012	175200	624700950	43750	43750	43750	43750	0
138	20231012	175100	624700950	43750	43750	43750	43750	0
139	20231012	175000	624700950	43750	43750	43750	43750	0
140	20231012	174900	624700950	43750	43750	43750	43750	0
141	20231012	174800	624700950	43750	43750	43750	43750	0
142	20231012	174700	624700950	43750	43750	43750	43750	0
143	20231012	174600	624700950	43750	43750	43750	43750	0
144	20231012	174500	624700950	43750	43750	43750	43750	0
145	20231012	174400	624700950	43750	43750	43750	43750	0
146	20231012	174300	624700950	43750	43750	43750	43750	0
147	20231012	174200	624700950	43750	43750	43750	43750	0
148	20231012	174100	624700950	43750	43750	43750	43750	0
149	20231012	174000	624700950	43750	43750	43750	43750	0
150	20231012	173900	624700950	43750	43750	43750	43750	0
151	20231012	173800	624700950	43750	43750	43750	43750	0
152	20231012	173700	624700950	43750	43750	43750	43750	354
153	20231012	173600	624700950	43750	43750	43750	43750	0
154	20231012	173500	624700950	43750	43750	43750	43750	0
155	20231012	173400	624700950	43750	43750	43750	43750	0
156	20231012	173300	624700950	43750	43750	43750	43750	0
157	20231012	173200	624700950	43750	43750	43750	43750	0
158	20231012	173100	624700950	43750	43750	43750	43750	0
159	20231012	173000	624700950	43750	43750	43750	43750	0
160	20231012	172900	624700950	43750	43750	43750	43750	0
161	20231012	172800	624700950	43750	43750	43750	43750	0
162	20231012	172700	624700950	43750	43750	43750	43750	0
163	20231012	172600	624700950	43750	43750	43750	43750	0
164	20231012	172500	624700950	43750	43750	43750	43750	0
165	20231012	172400	624700950	43750	43750	43750	43750	0
166	20231012	172300	624700950	43750	43750	43750	43750	0
167	20231012	172200	624700950	43750	43750	43750	43750	0
168	20231012	172100	624700950	43750	43750	43750	43750	0
169	20231012	172000	624700950	43750	43750	43750	43750	0
170	20231012	171900	624700950	43750	43750	43750	43750	0
171	20231012	171800	624700950	43750	43750	43750	43750	0
172	20231012	171700	624700950	43750	43750	43750	43750	0
173	20231012	171600	624700950	43750	43750	43750	43750	0
174	20231012	171500	624700950	43750	43750	43750	43750	0
175	20231012	171400	624700950	43750	43750	43750	43750	0
176	20231012	171300	624700950	43750	43750	43750	43750	0
177	20231012	171200	624700950	43750	43750	43750	43750	0
178	20231012	171100	624700950	43750	43750	43750	43750	0
179	20231012	171000	624700950	43750	43750	43750	43750	0
180	20231012	170900	624700950	43750	43750	43750	43750	0
181	20231012	170800	624700950	43750	43750	43750	43750	0
182	20231012	170700	624700950	43750	43750	43750	43750	354
183	20231012	170600	624700950	43750	43750	43750	43750	0
184	20231012	170500	624700950	43750	43750	43750	43750	0
185	20231012	170400	624700950	43750	43750	43750	43750	0
186	20231012	170300	624700950	43750	43750	43750	43750	0
187	20231012	170200	624700950	43750	43750	43750	43750	0
188	20231012	170100	624700950	43750	43750	43750	43750	0
189	20231012	170000	624700950	43750	43750	43750	43750	0
190	20231012	165900	624700950	43750	43750	43750	43750	0
191	20231012	165800	624700950	43750	43750	43750	43750	0
192	20231012	165700	624700950	43750	43750	43750	43750	0
193	20231012	165600	624700950	43750	43750	43750	43750	0
194	20231012	165500	624700950	43750	43750	43750	43750	0
195	20231012	165400	624700950	43750	43750	43750	43750	0
196	20231012	165300	624700950	43750	43750	43750	43750	0
197	20231012	165200	624700950	43750	43750	43750	43750	0
198	20231012	165100	624700950	43750	43750	43750	43750	0
199	20231012	165000	624700950	43750	43750	43750	43750	0
200	20231012	164900	624700950	43750	43750	43750	43750	0
201	20231012	164800	624700950	43750	43750	43750	43750	0
202	20231012	164700	624700950	43750	43750	43750	43750	0
203	20231012	164600	624700950	43750	43750	43750	43750	0
204	20231012	164500	624700950	43750	43750	43750	43750	0
205	20231012	164400	624700950	43750	43750	43750	43750	0
206	20231012	164300	624700950	43750	43750	43750	43750	0
207	20231012	164200	624700950	43750	43750	43750	43750	0
208	20231012	164100	624700950	43750	43750	43750	43750	0
209	20231012	164000	624700950	43750	43750	43750	43750	0
210	20231012	163900	624700950	43750	43750	43750	43750	0
211	20231012	163800	624700950	43750	43750	43750	43750	0
212	20231012	163700	624700950	43750	43750	43750	43750	354
213	20231012	163600	624700950	43750	43750	43750	43750	0
214	20231012	163500	624700950	43750	43750	43750	43750	0
215	20231012	163400	624700950	43750	43750	43750	43750	0
216	20231012	163300	624700950	43750	43750	43750	43750	0
217	20231012	163200	624700950	43750	43750	43750	43750	0
218	20231012	163100	624700950	43750	43750	43750	43750	0
219	20231012	163000	624700950	43750	43750	43750	43750	0
220	20231012	162900	624700950	43750	43750	43750	43750	0
221	20231012	162800	624700950	43750	43750	43750	43750	0
222	20231012	162700	624700950	43750	43750	43750	43750	0
223	20231012	162600	624700950	43750	43750	43750	43750	0
224	20231012	162500	624700950	43750	43750	43750	43750	0
225	20231012	162400	624700950	43750	43750	43750	43750	0
226	20231012	162300	624700950	43750	43750	43750	43750	0
227	20231012	162200	624700950	43750	43750	43750	43750	0
228	20231012	162100	624700950	43750	43750	43750	43750	0
229	20231012	162000	624700950	43750	43750	43750	43750	0
230	20231012	161900	624700950	43750	43750	43750	43750	0
231	20231012	161800	624700950	43750	43750	43750	43750	0
232	20231012	161700	624700950	43750	43750	43750	43750	0
233	20231012	161600	624700950	43750	43750	43750	43750	0
234	20231012	161500	624700950	43750	43750	43750	43750	0
235	20231012	161400	624700950	43750	43750	43750	43750	0
236	20231012	161300	624700950	43750	43750	43750	43750	0
237	20231012	161200	624700950	43750	43750	43750	43750	0
238	20231012	161100	624700950	43750	43750	43750	43750	0
239	20231012	161000	624700950	43750	43750	43750	43750	0
240	20231012	160900	624700950	43750	43750	43750	43750	0
241	20231012	160800	624700950	43750	43750	43750	43750	0
242	20231012	160700	624700950	43750	43750	43750	43750	354
243	20231012	160600	624700950	43750	43750	43750	43750	0
244	20231012	160500	624700950	43750	43750	43750	43750	0
245	20231012	160400	624700950	43750	43750	43750	43750	0
246	20231012	160300	624700950	43750	43750	43750	43750	0
247	20231012	160200	624700950	43750	43750	43750	43750	0
248	20231012	160100	624700950	43750	43750	43750	43750	0
249	20231012	160000	624700950	43750	43750	43750	43750	0
250	20231012	155900	624700950	43750	43750	43750	43750	0
251	20231012	155800	624700950	43750	43750	43750	43750	0
252	20231012	155700	624700950	43750	43750	43750	43750	0
253	20231012	155600	624700950	43750	43750	43750	43750	0
254	20231012	155500	624700950	43750	43750	43750	43750	0
255	20231012	155400	624700950	43750	43750	43750	43750	0
256	20231012	155300	624700950	43750	43750	43750	43750	0
257	20231012	155200	624700950	43750	43750	43750	43750	0
258	20231012	155100	624700950	43750	43750	43750	43750	0
259	20231012	155000	624700950	43750	43750	43750	43750	0
260	20231012	154900	624700950	43750	43750	43750	43750	0
261	20231012	154800	624700950	43750	43750	43750	43750	0
262	20231012	154700	624700950	43750	43750	43750	43750	0
263	20231012	154600	624700950	43750	43750	43750	43750	0
264	20231012	154500	624700950	43750	43750	43750	43750	0
265	20231012	154400	624700950	43750	43750	43750	43750	0
266	20231012	154300	624700950	43750	43750	43750	43750	0
267	20231012	154200	624700950	43750	43750	43750	43750	0
268	20231012	154100	624700950	43750	43750	43750	43750	0
269	20231012	154000	624700950	43750	43750	43750	43750	0
270	20231012	153900	624700950	43750	43750	43750	43750	0
271	20231012	153800	624700950	43750	43750	43750	43750	0
272	20231012	153700	624700950	43750	43750	43750	43750	354
273	20231012	153600	624700950	43750	43750	43750	43750	0
274	20231012	153500	624700950	43750	43750	43750	43750	0
275	20231012	153400	624700950	43750	43750	43750	43750	0
276	20231012	153300	624700950	43750	43750	43750	43750	0
277	20231012	153200	624700950	43750	43750	43750	43750	0
278	20231012	153100	624700950	43750	43750	43750	43750	0
279	20231012	153000	624700950	43750	43750	43750	43750	354
280	20231012	152900	609213450	43750	43750	43750	43750	0
281	20231012	152800	609213450	43750	43750	43750	43750	0
282	20231012	152700	609213450	43750	43750	43750	43750	0
283	20231012	152600	609213450	43750	43750	43750	43750	0
284	20231012	152500	609213450	43750	43750	43750	43750	0
285	20231012	152400	609213450	43750	43750	43750	43750	0
286	20231012	152300	609213450	43750	43750	43750	43750	0
287	20231012	152200	609213450	43750	43750	43750	43750	0
288	20231012	152100	609213450	43750	43750	43750	43750	0
289	20231012	152000	609213450	43750	43750	43750	43750	0
290	20231012	151900	609213450	43750	43650	43750	43650	157
291	20231012	151800	602345200	43750	43700	43750	43700	7
292	20231012	151700	602039200	43650	43750	43750	43650	82
293	20231012	151600	598455150	43700	43750	43750	43700	21
294	20231012	151500	597536700	43750	43750	43750	43750	0
295	20231012	151400	597536700	43750	43750	43750	43700	68
296	20231012	151300	594563100	43750	43750	43750	43700	49
297	20231012	151200	592419650	43800	43750	43800	43750	28
298	20231012	151100	591194500	43750	43700	43750	43700	64
299	20231012	151000	588396050	43700	43700	43700	43700	1
300	20231012	150900	588352350	43700	43700	43700	43700	7
301	20231012	150800	588046450	43650	43650	43650	43650	76
302	20231012	150700	584729050	43600	43600	43600	43600	25
303	20231012	150600	583639050	43550	43550	43550	43550	5
304	20231012	150500	583421300	43550	43550	43550	43550	18
305	20231012	150400	582637400	43550	43600	43600	43550	10
306	20231012	150300	582201600	43600	43600	43600	43600	9
307	20231012	150200	581809200	43600	43600	43600	43600	1
308	20231012	150100	581765600	43600	43600	43600	43600	19
309	20231012	150000	580937200	43550	43550	43550	43550	5
310	20231012	145900	580719450	43550	43500	43550	43500	237
311	20231012	145800	570403300	43500	43550	43550	43350	1076
312	20231012	145700	523644350	43550	43550	43550	43550	0
313	20231012	145600	523644350	43550	43550	43550	43550	0
314	20231012	145500	523644350	43550	43550	43550	43550	126
315	20231012	145400	518157050	43550	43650	43650	43550	93
316	20231012	145300	514101850	43600	43800	43800	43600	1635
317	20231012	145200	442743550	43800	43800	43800	43800	0
318	20231012	145100	442743550	43800	43800	43800	43800	4
319	20231012	145000	442568350	43800	43800	43800	43800	62
320	20231012	144900	439852750	43800	43800	43800	43800	197
321	20231012	144800	431224150	43800	43800	43800	43800	63
322	20231012	144700	428464750	43850	43850	43850	43850	0
323	20231012	144600	428464750	43850	43850	43850	43850	0
324	20231012	144500	428464750	43850	43850	43850	43850	2
325	20231012	144400	428377050	43800	43900	43900	43800	277
326	20231012	144300	416230700	43900	43900	43900	43900	1
327	20231012	144200	416186800	43850	43850	43850	43850	0
328	20231012	144100	416186800	43850	43900	43900	43850	17
329	20231012	144000	415441150	43900	43900	43900	43900	35
330	20231012	143900	413904650	43900	43900	43900	43900	0
331	20231012	143800	413904650	43900	43950	43950	43900	121
332	20231012	143700	408590050	43950	43950	43950	43950	4
333	20231012	143600	408414250	43900	43900	43900	43900	0
334	20231012	143500	408414250	43900	43900	43900	43900	0
335	20231012	143400	408414250	43900	43900	43900	43900	3
336	20231012	143300	408282550	43900	43900	43900	43900	0
337	20231012	143200	408282550	43900	43900	43900	43900	0
338	20231012	143100	408282550	43900	43900	43900	43900	0
339	20231012	143000	408282550	43900	43950	43950	43900	9
340	20231012	142900	407887200	43950	43950	43950	43950	0
341	20231012	142800	407887200	43950	43950	43950	43950	2
342	20231012	142700	407799300	43900	43900	43900	43900	3
343	20231012	142600	407667600	43950	43950	43950	43950	2
344	20231012	142500	407579700	43950	43950	43950	43950	0
345	20231012	142400	407579700	43950	43900	43950	43900	6
346	20231012	142300	407316200	43900	43900	43900	43900	0
347	20231012	142200	407316200	43900	43900	43900	43900	10
348	20231012	142100	406877200	43850	43850	43850	43850	0
349	20231012	142000	406877200	43850	43900	43900	43850	13
350	20231012	141900	406306650	43850	43850	43850	43850	0
351	20231012	141800	406306650	43850	43850	43850	43850	0
352	20231012	141700	406306650	43850	43850	43850	43850	4
353	20231012	141600	406131250	43900	43900	43900	43900	1
354	20231012	141500	406087350	43850	43850	43850	43850	15
355	20231012	141400	405429600	43850	43850	43850	43850	33
356	20231012	141300	403982550	43850	43800	43850	43800	22
357	20231012	141200	403018050	43850	43800	43850	43800	40
358	20231012	141100	401264300	43800	43800	43800	43800	0
359	20231012	141000	401264300	43800	43800	43800	43800	27
360	20231012	140900	400081700	43850	43850	43850	43850	27
361	20231012	140800	398897750	43850	43850	43850	43850	0
362	20231012	140700	398897750	43850	43850	43850	43850	0
363	20231012	140600	398897750	43850	43850	43850	43850	3
364	20231012	140500	398766200	43850	43850	43850	43850	0
365	20231012	140400	398766200	43850	43850	43850	43850	40
366	20231012	140300	397012200	43850	43900	43900	43850	140
367	20231012	140200	390870700	43950	43950	43950	43950	0
368	20231012	140100	390870700	43950	43950	43950	43950	1
369	20231012	140000	390826750	43900	43900	43900	43900	3
370	20231012	135900	390695050	43900	43900	43900	43900	0
371	20231012	135800	390695050	43900	43900	43900	43900	0
372	20231012	135700	390695050	43900	43900	43900	43900	0
373	20231012	135600	390695050	43900	43900	43900	43900	4
374	20231012	135500	390519450	43900	43900	43900	43900	0
375	20231012	135400	390519450	43900	43900	43900	43900	0
376	20231012	135300	390519450	43900	43900	43900	43900	82
377	20231012	135200	386919650	43900	43900	43900	43900	0
378	20231012	135100	386919650	43900	43950	43950	43900	50
379	20231012	135000	384723050	43950	43950	43950	43950	0
380	20231012	134900	384723050	43950	43950	43950	43950	4
381	20231012	134800	384547250	43950	43950	43950	43950	0
382	20231012	134700	384547250	43950	43950	43950	43950	0
383	20231012	134600	384547250	43950	43950	43950	43950	3
384	20231012	134500	384415400	43950	44000	44000	43950	150
385	20231012	134400	377815950	44000	44000	44000	44000	0
386	20231012	134300	377815950	44000	44000	44000	44000	209
387	20231012	134200	368619950	44000	44000	44000	44000	24
388	20231012	134100	367563950	44050	44050	44050	44050	32
389	20231012	134000	366154350	44000	44000	44000	44000	0
390	20231012	133900	366154350	44000	44000	44000	44000	3
391	20231012	133800	366022350	44000	44000	44000	44000	3
392	20231012	133700	365890350	44000	44000	44000	44000	2
393	20231012	133600	365802350	43950	43950	43950	43950	4
394	20231012	133500	365626550	43950	43950	43950	43950	0
395	20231012	133400	365626550	43950	43950	43950	43950	0
396	20231012	133300	365626550	43950	43950	43950	43950	0
397	20231012	133200	365626550	43950	43950	43950	43950	29
398	20231012	133100	364352000	43900	43900	43900	43900	0
399	20231012	133000	364352000	43900	43900	43900	43900	0
400	20231012	132900	364352000	43900	43900	43900	43900	4
401	20231012	132800	364176400	43950	43950	43950	43950	2
402	20231012	132700	364088500	43900	43900	43900	43900	25
403	20231012	132600	362991000	43900	43900	43900	43900	0
404	20231012	132500	362991000	43900	43900	43900	43900	3
405	20231012	132400	362859300	43950	43950	43950	43950	0
406	20231012	132300	362859300	43950	43950	43950	43950	2
407	20231012	132200	362771400	43900	43900	43900	43900	14
408	20231012	132100	362156800	43950	43950	43950	43950	0
409	20231012	132000	362156800	43950	43950	43950	43950	1
410	20231012	131900	362112850	43950	43950	43950	43950	2
411	20231012	131800	362024950	43900	43900	43900	43900	3
412	20231012	131700	361893250	43950	43950	43950	43900	5
413	20231012	131600	361673550	43900	43900	43900	43900	0
414	20231012	131500	361673550	43900	43900	43900	43900	4
415	20231012	131400	361497950	43950	43950	43950	43950	0
416	20231012	131300	361497950	43950	43950	43950	43950	0
417	20231012	131200	361497950	43950	43950	43950	43950	2
418	20231012	131100	361410050	43900	43900	43900	43900	3
419	20231012	131000	361278350	43900	43900	43900	43900	0
420	20231012	130900	361278350	43900	43900	43900	43900	0
421	20231012	130800	361278350	43900	43900	43900	43900	4
422	20231012	130700	361102750	43950	43950	43950	43950	0
423	20231012	130600	361102750	43950	43950	43950	43950	2
424	20231012	130500	361014850	43900	43900	43900	43900	6
425	20231012	130400	360751450	43950	43950	43950	43950	0
426	20231012	130300	360751450	43950	43950	43950	43950	0
427	20231012	130200	360751450	43950	43950	43950	43950	3
428	20231012	130100	360619600	43950	43850	43950	43850	6
429	20231012	130000	360356300	43850	43850	43850	43850	0
430	20231012	125900	360356300	43850	43850	43850	43850	0
431	20231012	125800	360356300	43850	43850	43850	43850	3
432	20231012	125700	360224750	43850	43850	43850	43850	0
433	20231012	125600	360224750	43850	43900	43900	43850	85
434	20231012	125500	356493800	43900	43900	43900	43900	0
435	20231012	125400	356493800	43900	43900	43900	43900	4
436	20231012	125300	356318200	43900	43900	43900	43900	0
437	20231012	125200	356318200	43900	43900	43900	43900	0
438	20231012	125100	356318200	43900	43900	43900	43900	3
439	20231012	125000	356186500	43900	43900	43900	43900	0
440	20231012	124900	356186500	43900	43900	43900	43900	0
441	20231012	124800	356186500	43900	43950	43950	43850	350
442	20231012	124700	340812900	43950	43950	43950	43950	4
443	20231012	124600	340637100	43950	43950	43950	43950	0
444	20231012	124500	340637100	43950	44000	44000	43950	111
445	20231012	124400	335753600	44000	44000	44000	44000	3
446	20231012	124300	335621600	44050	44050	44050	44050	2
447	20231012	124200	335533500	43950	43950	43950	43950	0
448	20231012	124100	335533500	43950	44050	44050	43950	5
449	20231012	124000	335313650	43950	43950	43950	43950	0
450	20231012	123900	335313650	43950	43950	43950	43950	0
451	20231012	123800	335313650	43950	43950	43950	43950	0
452	20231012	123700	335313650	43950	43950	43950	43950	3
453	20231012	123600	335181800	43950	43950	43950	43950	0
454	20231012	123500	335181800	43950	43950	43950	43950	0
455	20231012	123400	335181800	43950	43950	43950	43950	4
456	20231012	123300	335006000	44050	44050	44050	44050	20
457	20231012	123200	334125000	44000	44000	44000	44000	0
458	20231012	123100	334125000	44000	44000	44000	43950	429
459	20231012	123000	315252650	44000	44100	44100	44000	36
460	20231012	122900	313668550	44000	44000	44000	44000	0
461	20231012	122800	313668550	44000	44000	44000	44000	0
462	20231012	122700	313668550	44000	44000	44000	44000	186
463	20231012	122600	305484550	43950	43950	43950	43950	0
464	20231012	122500	305484550	43950	43950	43950	43950	19
465	20231012	122400	304649500	43950	43950	43950	43950	0
466	20231012	122300	304649500	43950	43950	43950	43950	3
467	20231012	122200	304517650	43950	44050	44050	43950	222
468	20231012	122100	294748200	44050	44050	44050	44050	1
469	20231012	122000	294704150	44050	44050	44050	44050	4
470	20231012	121900	294527950	44050	44050	44050	44050	0
471	20231012	121800	294527950	44050	44050	44050	44050	0
472	20231012	121700	294527950	44050	44050	44050	44050	3
473	20231012	121600	294395800	44050	44050	44050	44050	0
474	20231012	121500	294395800	44050	44050	44050	44050	0
475	20231012	121400	294395800	44050	44050	44050	44050	0
476	20231012	121300	294395800	44050	44050	44050	44050	4
477	20231012	121200	294219600	44050	44050	44050	44050	19
478	20231012	121100	293382650	44000	44000	44000	44000	0
479	20231012	121000	293382650	44000	44000	44000	44000	3
480	20231012	120900	293250650	44000	44050	44050	44000	70
481	20231012	120800	290170200	44100	44100	44100	44100	0
482	20231012	120700	290170200	44100	44100	44100	44100	31
483	20231012	120600	288803100	44100	44050	44100	44050	17
484	20231012	120500	288053600	44050	44050	44050	44050	5
485	20231012	120400	287833350	44000	44000	44000	44000	0
486	20231012	120300	287833350	44000	44050	44050	44000	8
487	20231012	120200	287481100	44050	44050	44050	44050	0
488	20231012	120100	287481100	44050	44050	44050	44050	5
489	20231012	120000	287260850	44000	44000	44000	44000	0
490	20231012	115900	287260850	44000	44050	44050	44000	9
491	20231012	115800	286864600	44050	44050	44050	44050	0
492	20231012	115700	286864600	44050	44050	44050	44050	5
493	20231012	115600	286644350	44000	44000	44000	44000	3
494	20231012	115500	286512350	44000	44000	44000	44000	0
495	20231012	115400	286512350	44000	44000	44000	44000	0
496	20231012	115300	286512350	44000	44000	44000	44000	4
497	20231012	115200	286336350	44000	44000	44000	44000	0
498	20231012	115100	286336350	44000	44000	44000	44000	6
499	20231012	115000	286072350	44000	44000	44000	44000	6
500	20231012	114900	285808350	43950	43950	43950	43950	3
501	20231012	114800	285676500	44000	44000	44000	44000	8
502	20231012	114700	285324500	44000	44000	44000	44000	0
503	20231012	114600	285324500	44000	43950	44000	43950	5
504	20231012	114500	285104700	43950	43950	43950	43950	0
505	20231012	114400	285104700	43950	43950	43950	43950	0
506	20231012	114300	285104700	43950	43950	43950	43950	0
507	20231012	114200	285104700	43950	43950	43950	43950	3
508	20231012	114100	284972850	43950	43950	43950	43950	0
509	20231012	114000	284972850	43950	43950	43950	43950	0
510	20231012	113900	284972850	43950	43950	43950	43950	4
511	20231012	113800	284797050	43950	43950	43950	43950	0
512	20231012	113700	284797050	43950	43950	43950	43950	57
513	20231012	113600	282291900	43950	43950	43950	43950	0
514	20231012	113500	282291900	43950	43950	43950	43950	18
515	20231012	113400	281500800	43950	43950	43950	43950	0
516	20231012	113300	281500800	43950	44000	44000	43950	95
517	20231012	113200	277321400	44000	44000	44000	44000	4
518	20231012	113100	277145400	44050	44050	44050	44050	8
519	20231012	113000	276793000	44000	44000	44000	44000	30
520	20231012	112900	275473000	44000	44000	44000	44000	0
521	20231012	112800	275473000	44000	44050	44050	44000	4
522	20231012	112700	275296950	44000	44050	44050	44000	41
523	20231012	112600	273491450	44050	44050	44050	44050	47
524	20231012	112500	271421100	44050	44050	44050	44050	4
525	20231012	112400	271244900	44100	44100	44100	44100	12
526	20231012	112300	270715700	44050	44050	44050	44050	0
527	20231012	112200	270715700	44050	44050	44050	44050	3
528	20231012	112100	270583550	44050	44050	44050	44050	0
529	20231012	112000	270583550	44050	44050	44050	44050	0
530	20231012	111900	270583550	44050	44050	44050	44050	0
531	20231012	111800	270583550	44050	44050	44050	44050	16
532	20231012	111700	269878750	44100	44100	44100	44100	8
533	20231012	111600	269525950	44050	44050	44050	44050	0
534	20231012	111500	269525950	44050	44050	44050	44050	3
535	20231012	111400	269393800	44050	44050	44050	44050	0
536	20231012	111300	269393800	44050	44050	44050	44050	0
537	20231012	111200	269393800	44050	44050	44050	44000	26
538	20231012	111100	268248600	44050	44050	44050	44050	4
539	20231012	111000	268072400	44050	44100	44100	44050	17
540	20231012	110900	267323000	44100	44100	44100	44100	0
541	20231012	110800	267323000	44100	44050	44100	44050	15
542	20231012	110700	266661750	44050	44050	44050	44050	0
543	20231012	110600	266661750	44050	44050	44050	44050	0
544	20231012	110500	266661750	44050	44050	44050	44050	0
545	20231012	110400	266661750	44050	44050	44050	44050	4
546	20231012	110300	266485550	44100	44100	44100	44100	3
547	20231012	110200	266353250	44050	44050	44050	44050	6
548	20231012	110100	266088950	44050	44050	44050	44050	3
549	20231012	110000	265956800	44100	44100	44100	44100	67
550	20231012	105900	263002100	44150	44150	44150	44150	0
551	20231012	105800	263002100	44150	44100	44150	44100	20
552	20231012	105700	262119500	44150	44150	44150	44150	0
553	20231012	105600	262119500	44150	44100	44150	44100	110
554	20231012	105500	257268000	44100	44100	44100	44100	0
555	20231012	105400	257268000	44100	44100	44100	44100	3
556	20231012	105300	257135700	44150	44150	44150	44150	1
557	20231012	105200	257091550	44150	44150	44150	44150	12
558	20231012	105100	256561750	44100	44100	44100	44100	4
559	20231012	105000	256385350	44100	44100	44100	44100	150
560	20231012	104900	249770350	44100	44100	44100	44100	100
561	20231012	104800	245360350	44100	44100	44100	44100	0
562	20231012	104700	245360350	44100	44100	44100	44100	3
563	20231012	104600	245228050	44100	44100	44100	44100	15
564	20231012	104500	244566550	44100	44100	44100	44100	0
565	20231012	104400	244566550	44100	44150	44150	44100	8
566	20231012	104300	244213550	44150	44150	44150	44150	0
567	20231012	104200	244213550	44150	44150	44150	44150	18
568	20231012	104100	243418850	44150	44150	44150	44150	11
569	20231012	104000	242933200	44100	44100	44100	44100	3
570	20231012	103900	242800900	44100	44150	44150	44100	11
571	20231012	103800	242315300	44100	44100	44100	44100	0
572	20231012	103700	242315300	44100	44150	44150	44100	28
573	20231012	103600	241079300	44150	44150	44150	44150	0
574	20231012	103500	241079300	44150	44150	44150	44150	24
575	20231012	103400	240019700	44100	44100	44100	44100	3
576	20231012	103300	239887400	44150	44150	44150	44150	14
577	20231012	103200	239269300	44100	44150	44150	44100	96
578	20231012	103100	235035000	44100	44100	44100	44100	0
579	20231012	103000	235035000	44100	44100	44100	44100	11
580	20231012	102900	234549900	44100	44100	44100	44100	0
581	20231012	102800	234549900	44100	44100	44100	44100	0
582	20231012	102700	234549900	44100	44100	44100	44100	3
583	20231012	102600	234417600	44200	44200	44200	44200	10
584	20231012	102500	233975600	44100	44150	44150	44100	100
585	20231012	102400	229564500	44200	44200	44200	44200	0
586	20231012	102300	229564500	44200	44150	44200	44150	18
587	20231012	102200	228769550	44150	44150	44150	44150	0
588	20231012	102100	228769550	44150	44150	44150	44150	32
589	20231012	102000	227356750	44150	44200	44200	44150	31
590	20231012	101900	225988050	44200	44200	44200	44200	69
591	20231012	101800	222938250	44200	44150	44200	44150	907
592	20231012	101700	182851000	44100	44100	44100	44100	0
593	20231012	101600	182851000	44100	44100	44100	44100	13
594	20231012	101500	182277700	44100	44050	44100	44050	121
595	20231012	101400	176942300	44050	44050	44050	44050	0
596	20231012	101300	176942300	44050	43900	44050	43850	157
597	20231012	101200	170041350	43900	43900	43900	43900	0
598	20231012	101100	170041350	43900	43900	43900	43900	0
599	20231012	101000	170041350	43900	43850	43900	43850	5
600	20231012	100900	169822000	43800	43800	43800	43800	0
601	20231012	100800	169822000	43800	43800	43800	43800	0
602	20231012	100700	169822000	43800	43800	43800	43800	0
603	20231012	100600	169822000	43800	43800	43800	43800	3
604	20231012	100500	169690600	43850	43850	43850	43850	62
605	20231012	100400	166971900	43850	43850	43850	43850	30
606	20231012	100300	165656400	43850	43800	43850	43800	10
607	20231012	100200	165218050	43850	43850	43850	43850	0
608	20231012	100100	165218050	43850	43850	43850	43850	0
609	20231012	100000	165218050	43850	43850	43850	43850	22
610	20231012	095900	164253350	43850	43900	43900	43850	19
611	20231012	095800	163419400	43900	43900	43900	43900	0
612	20231012	095700	163419400	43900	43900	43900	43900	0
613	20231012	095600	163419400	43900	43900	43900	43900	75
614	20231012	095500	160126900	43950	43950	43950	43950	22
615	20231012	095400	159160000	43950	43950	43950	43950	0
616	20231012	095300	159160000	43950	43950	43950	43950	9
617	20231012	095200	158764450	43900	43950	43950	43900	24
618	20231012	095100	157710300	43900	43900	43900	43900	0
619	20231012	095000	157710300	43900	43900	43900	43900	19
620	20231012	094900	156876200	43900	43900	43900	43900	3
621	20231012	094800	156744500	43900	43900	43900	43900	14
622	20231012	094700	156129900	43850	43850	43850	43850	0
623	20231012	094600	156129900	43850	43850	43850	43850	12
624	20231012	094500	155603700	43800	43800	43800	43800	3
625	20231012	094400	155472300	43800	43800	43800	43800	0
626	20231012	094300	155472300	43800	43800	43800	43800	253
627	20231012	094200	144390900	43700	43750	43750	43700	66
628	20231012	094100	141503550	43750	43750	43750	43750	5
629	20231012	094000	141284800	43650	43700	43700	43650	224
630	20231012	093900	131503000	43700	43750	43750	43700	52
631	20231012	093800	129229000	43800	43800	43800	43800	8
632	20231012	093700	128878600	43800	43800	43800	43800	38
633	20231012	093600	127214200	43850	43750	43850	43750	81
634	20231012	093500	123669350	43700	43700	43700	43700	6
635	20231012	093400	123407150	43600	43900	43900	43600	790
636	20231012	093300	88868450	43850	44000	44000	43850	377
637	20231012	093200	72313650	44000	44000	44000	44000	4
638	20231012	093100	72137650	44050	44050	44050	44050	10
639	20231012	093000	71697150	44050	44050	44050	44050	0
640	20231012	092900	71697150	44050	44050	44050	44000	253
641	20231012	092800	60564200	44050	44100	44100	44000	197
642	20231012	092700	51879150	44150	44150	44150	44150	8
643	20231012	092600	51525950	44150	44100	44200	44100	4
644	20231012	092500	51349400	44100	44150	44150	44100	4
645	20231012	092400	51172950	44200	44100	44200	44100	13
646	20231012	092300	50599550	44150	44150	44150	44150	18
647	20231012	092200	49804850	44100	44100	44100	44100	0
648	20231012	092100	49804850	44100	44150	44150	44100	338
649	20231012	092000	34895650	44200	44250	44250	44200	43
650	20231012	091900	32994950	44200	44200	44200	44200	3
651	20231012	091800	32862350	44350	44350	44350	44350	0
652	20231012	091700	32862350	44350	44350	44350	44350	0
653	20231012	091600	32862350	44350	44200	44400	44200	38
654	20231012	091500	31182400	44250	44250	44250	44250	0
655	20231012	091400	31182400	44250	44250	44250	44250	1
656	20231012	091300	31138150	44450	44450	44450	44450	0
657	20231012	091200	31138150	44450	44200	44450	44200	50
658	20231012	091100	28921050	44200	44200	44200	44200	69
659	20231012	091000	25871250	44250	44250	44250	44250	7
660	20231012	090900	25561500	44250	44250	44250	44250	0
661	20231012	090800	25561500	44250	44250	44250	44250	2
662	20231012	090700	25473000	44250	44250	44250	44250	4
663	20231012	090600	25296000	44250	44250	44250	44250	0
664	20231012	090500	25296000	44250	44250	44250	44250	0
665	20231012	090400	25296000	44250	44250	44250	44250	0
666	20231012	090300	25296000	44250	44250	44250	44250	0
667	20231012	090200	25296000	44250	44300	44300	44250	251
668	20231012	090100	14178300	44300	44400	44500	44300	112
669	20231012	090000	9214800	44400	44300	44400	44300	208