KissMeData/003350/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	183800	268662850	24100	24100	24100	24100	1220
3	20231012	183700	268662850	24100	24100	24100	24100	0
4	20231012	183600	268662850	24100	24100	24100	24100	0
5	20231012	183500	268662850	24100	24100	24100	24100	0
6	20231012	183400	268662850	24100	24100	24100	24100	0
7	20231012	183300	268662850	24100	24100	24100	24100	0
8	20231012	183200	268662850	24100	24100	24100	24100	0
9	20231012	183100	268662850	24100	24100	24100	24100	0
10	20231012	183000	268662850	24100	24100	24100	24100	0
11	20231012	182900	268662850	24100	24100	24100	24100	0
12	20231012	182800	268662850	24100	24100	24100	24100	0
13	20231012	182700	268662850	24100	24100	24100	24100	0
14	20231012	182600	268662850	24100	24100	24100	24100	0
15	20231012	182500	268662850	24100	24100	24100	24100	0
16	20231012	182400	268662850	24100	24100	24100	24100	0
17	20231012	182300	268662850	24100	24100	24100	24100	0
18	20231012	182200	268662850	24100	24100	24100	24100	0
19	20231012	182100	268662850	24100	24100	24100	24100	0
20	20231012	182000	268662850	24100	24100	24100	24100	0
21	20231012	181900	268662850	24100	24100	24100	24100	0
22	20231012	181800	268662850	24100	24100	24100	24100	0
23	20231012	181700	268662850	24100	24100	24100	24100	0
24	20231012	181600	268662850	24100	24100	24100	24100	0
25	20231012	181500	268662850	24100	24100	24100	24100	0
26	20231012	181400	268662850	24100	24100	24100	24100	0
27	20231012	181300	268662850	24100	24100	24100	24100	0
28	20231012	181200	268662850	24100	24100	24100	24100	0
29	20231012	181100	268662850	24100	24100	24100	24100	0
30	20231012	181000	268662850	24100	24100	24100	24100	0
31	20231012	180900	268662850	24100	24100	24100	24100	0
32	20231012	180800	268662850	24100	24100	24100	24100	1220
33	20231012	180700	268662850	24100	24100	24100	24100	0
34	20231012	180600	268662850	24100	24100	24100	24100	0
35	20231012	180500	268662850	24100	24100	24100	24100	0
36	20231012	180400	268662850	24100	24100	24100	24100	0
37	20231012	180300	268662850	24100	24100	24100	24100	0
38	20231012	180200	268662850	24100	24100	24100	24100	0
39	20231012	180100	268662850	24100	24100	24100	24100	0
40	20231012	180000	268662850	24100	24100	24100	24100	0
41	20231012	175900	268662850	24100	24100	24100	24100	0
42	20231012	175800	268662850	24100	24100	24100	24100	0
43	20231012	175700	268662850	24100	24100	24100	24100	0
44	20231012	175600	268662850	24100	24100	24100	24100	0
45	20231012	175500	268662850	24100	24100	24100	24100	0
46	20231012	175400	268662850	24100	24100	24100	24100	0
47	20231012	175300	268662850	24100	24100	24100	24100	0
48	20231012	175200	268662850	24100	24100	24100	24100	0
49	20231012	175100	268662850	24100	24100	24100	24100	0
50	20231012	175000	268662850	24100	24100	24100	24100	0
51	20231012	174900	268662850	24100	24100	24100	24100	0
52	20231012	174800	268662850	24100	24100	24100	24100	0
53	20231012	174700	268662850	24100	24100	24100	24100	0
54	20231012	174600	268662850	24100	24100	24100	24100	0
55	20231012	174500	268662850	24100	24100	24100	24100	0
56	20231012	174400	268662850	24100	24100	24100	24100	0
57	20231012	174300	268662850	24100	24100	24100	24100	0
58	20231012	174200	268662850	24100	24100	24100	24100	0
59	20231012	174100	268662850	24100	24100	24100	24100	0
60	20231012	174000	268662850	24100	24100	24100	24100	0
61	20231012	173900	268662850	24100	24100	24100	24100	0
62	20231012	173800	268662850	24100	24100	24100	24100	1220
63	20231012	173700	268662850	24100	24100	24100	24100	0
64	20231012	173600	268662850	24100	24100	24100	24100	0
65	20231012	173500	268662850	24100	24100	24100	24100	0
66	20231012	173400	268662850	24100	24100	24100	24100	0
67	20231012	173300	268662850	24100	24100	24100	24100	0
68	20231012	173200	268662850	24100	24100	24100	24100	0
69	20231012	173100	268662850	24100	24100	24100	24100	0
70	20231012	173000	268662850	24100	24100	24100	24100	0
71	20231012	172900	268662850	24100	24100	24100	24100	0
72	20231012	172800	268662850	24100	24100	24100	24100	0
73	20231012	172700	268662850	24100	24100	24100	24100	0
74	20231012	172600	268662850	24100	24100	24100	24100	0
75	20231012	172500	268662850	24100	24100	24100	24100	0
76	20231012	172400	268662850	24100	24100	24100	24100	0
77	20231012	172300	268662850	24100	24100	24100	24100	0
78	20231012	172200	268662850	24100	24100	24100	24100	0
79	20231012	172100	268662850	24100	24100	24100	24100	0
80	20231012	172000	268662850	24100	24100	24100	24100	0
81	20231012	171900	268662850	24100	24100	24100	24100	0
82	20231012	171800	268662850	24100	24100	24100	24100	0
83	20231012	171700	268662850	24100	24100	24100	24100	0
84	20231012	171600	268662850	24100	24100	24100	24100	0
85	20231012	171500	268662850	24100	24100	24100	24100	0
86	20231012	171400	268662850	24100	24100	24100	24100	0
87	20231012	171300	268662850	24100	24100	24100	24100	0
88	20231012	171200	268662850	24100	24100	24100	24100	0
89	20231012	171100	268662850	24100	24100	24100	24100	0
90	20231012	171000	268662850	24100	24100	24100	24100	0
91	20231012	170900	268662850	24100	24100	24100	24100	0
92	20231012	170800	268662850	24100	24100	24100	24100	1220
93	20231012	170700	268662850	24100	24100	24100	24100	0
94	20231012	170600	268662850	24100	24100	24100	24100	0
95	20231012	170500	268662850	24100	24100	24100	24100	0
96	20231012	170400	268662850	24100	24100	24100	24100	0
97	20231012	170300	268662850	24100	24100	24100	24100	0
98	20231012	170200	268662850	24100	24100	24100	24100	0
99	20231012	170100	268662850	24100	24100	24100	24100	0
100	20231012	170000	268662850	24100	24100	24100	24100	0
101	20231012	165900	268662850	24100	24100	24100	24100	0
102	20231012	165800	268662850	24100	24100	24100	24100	0
103	20231012	165700	268662850	24100	24100	24100	24100	0
104	20231012	165600	268662850	24100	24100	24100	24100	0
105	20231012	165500	268662850	24100	24100	24100	24100	0
106	20231012	165400	268662850	24100	24100	24100	24100	0
107	20231012	165300	268662850	24100	24100	24100	24100	0
108	20231012	165200	268662850	24100	24100	24100	24100	0
109	20231012	165100	268662850	24100	24100	24100	24100	0
110	20231012	165000	268662850	24100	24100	24100	24100	0
111	20231012	164900	268662850	24100	24100	24100	24100	0
112	20231012	164800	268662850	24100	24100	24100	24100	0
113	20231012	164700	268662850	24100	24100	24100	24100	0
114	20231012	164600	268662850	24100	24100	24100	24100	0
115	20231012	164500	268662850	24100	24100	24100	24100	0
116	20231012	164400	268662850	24100	24100	24100	24100	0
117	20231012	164300	268662850	24100	24100	24100	24100	0
118	20231012	164200	268662850	24100	24100	24100	24100	0
119	20231012	164100	268662850	24100	24100	24100	24100	0
120	20231012	164000	268662850	24100	24100	24100	24100	0
121	20231012	163900	268662850	24100	24100	24100	24100	0
122	20231012	163800	268662850	24100	24100	24100	24100	1220
123	20231012	163700	268662850	24100	24100	24100	24100	0
124	20231012	163600	268662850	24100	24100	24100	24100	0
125	20231012	163500	268662850	24100	24100	24100	24100	0
126	20231012	163400	268662850	24100	24100	24100	24100	0
127	20231012	163300	268662850	24100	24100	24100	24100	0
128	20231012	163200	268662850	24100	24100	24100	24100	0
129	20231012	163100	268662850	24100	24100	24100	24100	0
130	20231012	163000	268662850	24100	24100	24100	24100	0
131	20231012	162900	268662850	24100	24100	24100	24100	0
132	20231012	162800	268662850	24100	24100	24100	24100	0
133	20231012	162700	268662850	24100	24100	24100	24100	0
134	20231012	162600	268662850	24100	24100	24100	24100	0
135	20231012	162500	268662850	24100	24100	24100	24100	0
136	20231012	162400	268662850	24100	24100	24100	24100	0
137	20231012	162300	268662850	24100	24100	24100	24100	0
138	20231012	162200	268662850	24100	24100	24100	24100	0
139	20231012	162100	268662850	24100	24100	24100	24100	0
140	20231012	162000	268662850	24100	24100	24100	24100	0
141	20231012	161900	268662850	24100	24100	24100	24100	0
142	20231012	161800	268662850	24100	24100	24100	24100	0
143	20231012	161700	268662850	24100	24100	24100	24100	0
144	20231012	161600	268662850	24100	24100	24100	24100	0
145	20231012	161500	268662850	24100	24100	24100	24100	0
146	20231012	161400	268662850	24100	24100	24100	24100	0
147	20231012	161300	268662850	24100	24100	24100	24100	0
148	20231012	161200	268662850	24100	24100	24100	24100	0
149	20231012	161100	268662850	24100	24100	24100	24100	0
150	20231012	161000	268662850	24100	24100	24100	24100	0
151	20231012	160900	268662850	24100	24100	24100	24100	0
152	20231012	160800	268662850	24100	24100	24100	24100	1220
153	20231012	160700	268662850	24100	24100	24100	24100	0
154	20231012	160600	268662850	24100	24100	24100	24100	0
155	20231012	160500	268662850	24100	24100	24100	24100	0
156	20231012	160400	268662850	24100	24100	24100	24100	0
157	20231012	160300	268662850	24100	24100	24100	24100	0
158	20231012	160200	268662850	24100	24100	24100	24100	0
159	20231012	160100	268662850	24100	24100	24100	24100	0
160	20231012	160000	268662850	24100	24100	24100	24100	0
161	20231012	155900	268662850	24100	24100	24100	24100	0
162	20231012	155800	268662850	24100	24100	24100	24100	0
163	20231012	155700	268662850	24100	24100	24100	24100	0
164	20231012	155600	268662850	24100	24100	24100	24100	0
165	20231012	155500	268662850	24100	24100	24100	24100	0
166	20231012	155400	268662850	24100	24100	24100	24100	0
167	20231012	155300	268662850	24100	24100	24100	24100	0
168	20231012	155200	268662850	24100	24100	24100	24100	0
169	20231012	155100	268662850	24100	24100	24100	24100	0
170	20231012	155000	268662850	24100	24100	24100	24100	0
171	20231012	154900	268662850	24100	24100	24100	24100	0
172	20231012	154800	268662850	24100	24100	24100	24100	0
173	20231012	154700	268662850	24100	24100	24100	24100	0
174	20231012	154600	268662850	24100	24100	24100	24100	0
175	20231012	154500	268662850	24100	24100	24100	24100	0
176	20231012	154400	268662850	24100	24100	24100	24100	0
177	20231012	154300	268662850	24100	24100	24100	24100	0
178	20231012	154200	268662850	24100	24100	24100	24100	0
179	20231012	154100	268662850	24100	24100	24100	24100	0
180	20231012	154000	268662850	24100	24100	24100	24100	0
181	20231012	153900	268662850	24100	24100	24100	24100	0
182	20231012	153800	268662850	24100	24100	24100	24100	1220
183	20231012	153700	268662850	24100	24100	24100	24100	0
184	20231012	153600	268662850	24100	24100	24100	24100	0
185	20231012	153500	268662850	24100	24100	24100	24100	0
186	20231012	153400	268662850	24100	24100	24100	24100	0
187	20231012	153300	268662850	24100	24100	24100	24100	0
188	20231012	153200	268662850	24100	24100	24100	24100	0
189	20231012	153100	268662850	24100	24100	24100	24100	0
190	20231012	153000	268662850	24100	24100	24100	24100	1220
191	20231012	152900	239260850	24000	24000	24000	24000	0
192	20231012	152800	239260850	24000	24000	24000	24000	0
193	20231012	152700	239260850	24000	24000	24000	24000	0
194	20231012	152600	239260850	24000	24000	24000	24000	0
195	20231012	152500	239260850	24000	24000	24000	24000	0
196	20231012	152400	239260850	24000	24000	24000	24000	0
197	20231012	152300	239260850	24000	24000	24000	24000	0
198	20231012	152200	239260850	24000	24000	24000	24000	0
199	20231012	152100	239260850	24000	24000	24000	24000	0
200	20231012	152000	239260850	24000	24000	24000	24000	0
201	20231012	151900	239260850	24000	23900	24000	23900	5
202	20231012	151800	239141250	23900	24000	24000	23850	189
203	20231012	151700	234625100	23900	23900	23900	23900	100
204	20231012	151600	232235100	24000	23900	24000	23900	43
205	20231012	151500	231207100	24000	24000	24000	24000	0
206	20231012	151400	231207100	24000	24000	24000	24000	2
207	20231012	151300	231159100	24000	24000	24000	24000	0
208	20231012	151200	231159100	24000	23900	24000	23900	100
209	20231012	151100	228768400	23900	23900	23900	23900	64
210	20231012	151000	227238800	23950	23950	23950	23950	0
211	20231012	150900	227238800	23950	23900	23950	23900	4
212	20231012	150800	227143100	23950	23950	23950	23950	19
213	20231012	150700	226688050	23950	23950	23950	23950	20
214	20231012	150600	226209050	23950	23950	23950	23950	1
215	20231012	150500	226185100	23950	23950	23950	23950	1
216	20231012	150400	226161150	23950	23900	23950	23900	42
217	20231012	150300	225156800	24000	24000	24000	24000	0
218	20231012	150200	225156800	24000	24000	24000	24000	0
219	20231012	150100	225156800	24000	24000	24000	24000	0
220	20231012	150000	225156800	24000	24000	24000	24000	0
221	20231012	145900	225156800	24000	24000	24000	24000	1
222	20231012	145800	225132800	24000	23900	24000	23900	75
223	20231012	145700	223340200	24000	24000	24000	24000	0
224	20231012	145600	223340200	24000	24000	24000	24000	0
225	20231012	145500	223340200	24000	24000	24000	24000	1
226	20231012	145400	223316200	24050	24050	24050	24050	0
227	20231012	145300	223316200	24050	24050	24050	24050	0
228	20231012	145200	223316200	24050	24050	24050	24050	0
229	20231012	145100	223316200	24050	24050	24050	24050	0
230	20231012	145000	223316200	24050	24000	24050	24000	3
231	20231012	144900	223244150	23950	24000	24000	23950	42
232	20231012	144800	222238200	24100	24100	24100	24100	0
233	20231012	144700	222238200	24100	24100	24100	24100	0
234	20231012	144600	222238200	24100	24000	24100	24000	3
235	20231012	144500	222166100	24100	24100	24100	24100	0
236	20231012	144400	222166100	24100	24000	24100	23950	185
237	20231012	144300	217726050	24000	24000	24000	24000	0
238	20231012	144200	217726050	24000	24000	24000	24000	0
239	20231012	144100	217726050	24000	24000	24000	24000	0
240	20231012	144000	217726050	24000	24000	24000	24000	5
241	20231012	143900	217606050	24000	24000	24000	24000	0
242	20231012	143800	217606050	24000	24000	24000	24000	0
243	20231012	143700	217606050	24000	24000	24000	24000	0
244	20231012	143600	217606050	24000	24000	24000	24000	10
245	20231012	143500	217366050	24000	24000	24000	24000	11
246	20231012	143400	217102050	24000	24000	24000	24000	0
247	20231012	143300	217102050	24000	24000	24000	24000	0
248	20231012	143200	217102050	24000	24000	24000	23950	103
249	20231012	143100	214630100	23950	24000	24000	23950	99
250	20231012	143000	212258800	24000	24000	24000	24000	0
251	20231012	142900	212258800	24000	24000	24000	24000	0
252	20231012	142800	212258800	24000	23950	24000	23950	30
253	20231012	142700	211540250	24000	24000	24000	24000	10
254	20231012	142600	211300250	24000	24000	24000	24000	1
255	20231012	142500	211276250	24000	24000	24000	24000	0
256	20231012	142400	211276250	24000	24000	24000	24000	0
257	20231012	142300	211276250	24000	24000	24000	24000	0
258	20231012	142200	211276250	24000	24000	24000	24000	0
259	20231012	142100	211276250	24000	23950	24000	23950	11
260	20231012	142000	211012750	23950	24000	24000	23950	15
261	20231012	141900	210653300	24000	24000	24000	24000	4
262	20231012	141800	210557300	24000	24000	24000	24000	52
263	20231012	141700	209309300	24050	24050	24050	24050	0
264	20231012	141600	209309300	24050	24050	24050	24050	0
265	20231012	141500	209309300	24050	24050	24050	24050	0
266	20231012	141400	209309300	24050	24050	24050	24050	0
267	20231012	141300	209309300	24050	24050	24050	24050	0
268	20231012	141200	209309300	24050	24050	24050	24050	50
269	20231012	141100	208106800	24050	24050	24050	24050	1
270	20231012	141000	208082750	24050	24050	24050	24050	0
271	20231012	140900	208082750	24050	24050	24050	24050	0
272	20231012	140800	208082750	24050	24000	24050	24000	4
273	20231012	140700	207986650	24050	24050	24050	24050	1
274	20231012	140600	207962600	23950	23950	23950	23950	0
275	20231012	140500	207962600	23950	24000	24000	23950	64
276	20231012	140400	206427800	24050	24050	24050	24050	0
277	20231012	140300	206427800	24050	24050	24050	24050	0
278	20231012	140200	206427800	24050	24050	24050	24050	0
279	20231012	140100	206427800	24050	24050	24050	24050	0
280	20231012	140000	206427800	24050	24050	24050	24050	0
281	20231012	135900	206427800	24050	24050	24050	24050	3
282	20231012	135800	206355650	24050	24050	24050	24050	0
283	20231012	135700	206355650	24050	24050	24050	24050	0
284	20231012	135600	206355650	24050	24050	24050	24050	0
285	20231012	135500	206355650	24050	24050	24050	24050	0
286	20231012	135400	206355650	24050	24050	24050	24050	2
287	20231012	135300	206307550	24050	24050	24050	24050	1
288	20231012	135200	206283500	24000	24000	24000	24000	147
289	20231012	135100	202755500	24000	24000	24000	24000	0
290	20231012	135000	202755500	24000	24000	24000	24000	100
291	20231012	134900	200355500	24000	24000	24000	24000	0
292	20231012	134800	200355500	24000	24000	24000	24000	5
293	20231012	134700	200235500	24000	24000	24000	24000	1
294	20231012	134600	200211500	24000	24000	24000	24000	67
295	20231012	134500	198603500	24000	24000	24000	24000	140
296	20231012	134400	195243500	24000	24000	24000	24000	140
297	20231012	134300	191883500	24000	24000	24000	24000	9
298	20231012	134200	191667500	24000	24000	24000	24000	219
299	20231012	134100	186411500	23950	23950	23950	23950	0
300	20231012	134000	186411500	23950	23950	23950	23950	0
301	20231012	133900	186411500	23950	23950	23950	23950	0
302	20231012	133800	186411500	23950	23950	23950	23950	38
303	20231012	133700	185501400	24000	24000	24000	24000	0
304	20231012	133600	185501400	24000	24000	24000	24000	0
305	20231012	133500	185501400	24000	24000	24000	24000	0
306	20231012	133400	185501400	24000	24000	24000	24000	0
307	20231012	133300	185501400	24000	24000	24000	24000	0
308	20231012	133200	185501400	24000	23900	24000	23900	44
309	20231012	133100	184449600	23900	23900	23900	23900	10
310	20231012	133000	184210600	23950	23950	23950	23950	1
311	20231012	132900	184186650	24000	24000	24000	24000	0
312	20231012	132800	184186650	24000	24000	24000	24000	0
313	20231012	132700	184186650	24000	24000	24000	24000	1
314	20231012	132600	184162650	24000	24000	24000	24000	0
315	20231012	132500	184162650	24000	24000	24000	24000	0
316	20231012	132400	184162650	24000	23950	24000	23950	100
317	20231012	132300	181762700	24000	23950	24000	23950	103
318	20231012	132200	179295800	24000	24000	24000	24000	0
319	20231012	132100	179295800	24000	24000	24000	24000	0
320	20231012	132000	179295800	24000	24000	24000	24000	0
321	20231012	131900	179295800	24000	24000	24000	24000	0
322	20231012	131800	179295800	24000	24000	24000	24000	7
323	20231012	131700	179127800	24000	23950	24000	23950	10
324	20231012	131600	178887950	24000	23950	24000	23900	50
325	20231012	131500	177692000	24000	24000	24000	24000	0
326	20231012	131400	177692000	24000	24000	24000	24000	69
327	20231012	131300	176036000	24000	23950	24000	23950	50
328	20231012	131200	174838400	23950	23950	23950	23950	0
329	20231012	131100	174838400	23950	23950	23950	23950	1
330	20231012	131000	174814450	23900	23900	23900	23900	1
331	20231012	130900	174790550	23950	23950	23950	23950	5
332	20231012	130800	174670800	23950	23950	23950	23950	1
333	20231012	130700	174646850	24000	24000	24000	24000	0
334	20231012	130600	174646850	24000	24000	24000	24000	0
335	20231012	130500	174646850	24000	24000	24000	24000	0
336	20231012	130400	174646850	24000	24000	24000	24000	0
337	20231012	130300	174646850	24000	24000	24000	24000	0
338	20231012	130200	174646850	24000	24000	24000	24000	13
339	20231012	130100	174334850	24000	23900	24000	23900	25
340	20231012	130000	173736950	24000	24000	24000	24000	1
341	20231012	125900	173712950	24000	24000	24000	24000	0
342	20231012	125800	173712950	24000	24000	24000	24000	0
343	20231012	125700	173712950	24000	24000	24000	24000	0
344	20231012	125600	173712950	24000	24000	24000	24000	201
345	20231012	125500	168888950	24000	24000	24000	24000	0
346	20231012	125400	168888950	24000	24000	24000	24000	100
347	20231012	125300	166488950	24000	24000	24000	24000	0
348	20231012	125200	166488950	24000	24000	24000	24000	1
349	20231012	125100	166464950	23950	23950	23950	23950	1
350	20231012	125000	166441000	24000	24000	24000	24000	2
351	20231012	124900	166393000	23950	23950	23950	23950	0
352	20231012	124800	166393000	23950	23900	23950	23900	1817
353	20231012	124700	122947450	23900	23900	23900	23900	1
354	20231012	124600	122923550	23900	23900	23900	23900	0
355	20231012	124500	122923550	23900	23900	23900	23900	3
356	20231012	124400	122851850	23900	23850	23900	23850	22
357	20231012	124300	122327050	23850	23850	23850	23850	10
358	20231012	124200	122088550	23900	23900	23900	23900	1
359	20231012	124100	122064650	23850	23850	23850	23850	0
360	20231012	124000	122064650	23850	23850	23850	23850	30
361	20231012	123900	121349150	23900	23900	23900	23900	0
362	20231012	123800	121349150	23900	23900	23900	23900	0
363	20231012	123700	121349150	23900	23900	23900	23900	0
364	20231012	123600	121349150	23900	23900	23900	23900	0
365	20231012	123500	121349150	23900	23900	23900	23900	30
366	20231012	123400	120632150	23900	23900	23900	23900	0
367	20231012	123300	120632150	23900	23900	23900	23900	3
368	20231012	123200	120560450	23900	23850	23900	23800	66
369	20231012	123100	118989400	23800	23800	23800	23800	64
370	20231012	123000	117466200	23900	23900	23900	23900	0
371	20231012	122900	117466200	23900	23900	23900	23900	0
372	20231012	122800	117466200	23900	23900	23900	23900	2
373	20231012	122700	117418400	23900	23900	23900	23900	5
374	20231012	122600	117298900	23900	23900	23900	23900	0
375	20231012	122500	117298900	23900	23900	23900	23900	0
376	20231012	122400	117298900	23900	23900	23900	23900	0
377	20231012	122300	117298900	23900	23900	23900	23900	0
378	20231012	122200	117298900	23900	23900	23900	23900	1
379	20231012	122100	117275000	23900	23900	23900	23900	0
380	20231012	122000	117275000	23900	23900	23900	23900	0
381	20231012	121900	117275000	23900	23900	23900	23900	0
382	20231012	121800	117275000	23900	23900	23900	23900	0
383	20231012	121700	117275000	23900	23900	23900	23900	0
384	20231012	121600	117275000	23900	23900	23900	23900	0
385	20231012	121500	117275000	23900	23900	23900	23900	1
386	20231012	121400	117251100	23900	23900	23900	23900	1
387	20231012	121300	117227200	23800	23800	23800	23800	3
388	20231012	121200	117155800	23800	23800	23800	23800	4
389	20231012	121100	117060600	23900	23900	23900	23900	0
390	20231012	121000	117060600	23900	23900	23900	23900	3
391	20231012	120900	116988900	23850	23850	23850	23850	499
392	20231012	120800	105087750	23800	23800	23800	23800	0
393	20231012	120700	105087750	23800	23800	23800	23800	0
394	20231012	120600	105087750	23800	23800	23800	23800	0
395	20231012	120500	105087750	23800	23800	23800	23800	0
396	20231012	120400	105087750	23800	23800	23800	23800	0
397	20231012	120300	105087750	23800	23800	23800	23800	0
398	20231012	120200	105087750	23800	23800	23800	23800	0
399	20231012	120100	105087750	23800	23800	23800	23800	3
400	20231012	120000	105016350	23850	23850	23850	23850	20
401	20231012	115900	104539350	23850	23850	23850	23850	9
402	20231012	115800	104324700	23850	23850	23850	23850	0
403	20231012	115700	104324700	23850	23850	23850	23850	0
404	20231012	115600	104324700	23850	23800	23850	23800	30
405	20231012	115500	103609250	23850	23800	23850	23800	2
406	20231012	115400	103561600	23750	23750	23750	23750	0
407	20231012	115300	103561600	23750	23750	23750	23750	0
408	20231012	115200	103561600	23750	23750	23750	23750	40
409	20231012	115100	102611600	23750	23750	23750	23750	10
410	20231012	115000	102374100	23700	23700	23700	23700	9
411	20231012	114900	102160800	23700	23700	23700	23700	0
412	20231012	114800	102160800	23700	23750	23750	23700	55
413	20231012	114700	100857250	23700	23700	23700	23700	0
414	20231012	114600	100857250	23700	23700	23700	23700	0
415	20231012	114500	100857250	23700	23700	23700	23700	0
416	20231012	114400	100857250	23700	23700	23700	23700	0
417	20231012	114300	100857250	23700	23800	23800	23700	50
418	20231012	114200	99671250	23850	23850	23850	23850	0
419	20231012	114100	99671250	23850	23850	23850	23850	0
420	20231012	114000	99671250	23850	23850	23850	23850	0
421	20231012	113900	99671250	23850	23850	23850	23850	0
422	20231012	113800	99671250	23850	23850	23850	23850	0
423	20231012	113700	99671250	23850	23850	23850	23850	0
424	20231012	113600	99671250	23850	23850	23850	23850	0
425	20231012	113500	99671250	23850	23850	23850	23850	0
426	20231012	113400	99671250	23850	23850	23850	23850	0
427	20231012	113300	99671250	23850	23850	23850	23850	0
428	20231012	113200	99671250	23850	23850	23850	23850	0
429	20231012	113100	99671250	23850	23850	23850	23850	0
430	20231012	113000	99671250	23850	23850	23850	23850	1
431	20231012	112900	99647400	23850	23850	23850	23850	0
432	20231012	112800	99647400	23850	23850	23850	23850	0
433	20231012	112700	99647400	23850	23850	23850	23850	1
434	20231012	112600	99623550	23850	23850	23850	23850	36
435	20231012	112500	98764950	23850	23850	23850	23850	0
436	20231012	112400	98764950	23850	23850	23850	23850	50
437	20231012	112300	97572450	23850	23750	23850	23750	5
438	20231012	112200	97453600	23700	23700	23700	23700	0
439	20231012	112100	97453600	23700	23700	23700	23700	0
440	20231012	112000	97453600	23700	23700	23700	23700	0
441	20231012	111900	97453600	23700	23700	23700	23700	0
442	20231012	111800	97453600	23700	23700	23700	23700	0
443	20231012	111700	97453600	23700	23700	23700	23700	0
444	20231012	111600	97453600	23700	23700	23700	23700	84
445	20231012	111500	95462800	23850	23800	23850	23800	4
446	20231012	111400	95367450	23700	23700	23700	23700	0
447	20231012	111300	95367450	23700	23700	23700	23700	10
448	20231012	111200	95130450	23850	23850	23850	23850	0
449	20231012	111100	95130450	23850	23850	23850	23850	0
450	20231012	111000	95130450	23850	23850	23850	23850	0
451	20231012	110900	95130450	23850	23850	23850	23850	0
452	20231012	110800	95130450	23850	23850	23850	23850	0
453	20231012	110700	95130450	23850	23850	23850	23850	0
454	20231012	110600	95130450	23850	23800	23850	23800	9
455	20231012	110500	94916200	23850	23850	23850	23850	1
456	20231012	110400	94892350	23800	23800	23800	23800	0
457	20231012	110300	94892350	23800	23800	23800	23800	262
458	20231012	110200	88656750	23800	23800	23800	23800	0
459	20231012	110100	88656750	23800	23800	23800	23800	0
460	20231012	110000	88656750	23800	23800	23800	23800	0
461	20231012	105900	88656750	23800	23800	23800	23800	0
462	20231012	105800	88656750	23800	23800	23800	23800	0
463	20231012	105700	88656750	23800	23800	23800	23800	4
464	20231012	105600	88561550	23800	23800	23800	23800	0
465	20231012	105500	88561550	23800	23800	23800	23800	0
466	20231012	105400	88561550	23800	23800	23800	23800	1
467	20231012	105300	88537750	23750	23750	23800	23750	101
468	20231012	105200	86138950	23800	23800	23800	23800	1
469	20231012	105100	86115150	23750	23650	23750	23650	15
470	20231012	105000	85759650	23650	23650	23650	23650	0
471	20231012	104900	85759650	23650	23650	23650	23650	19
472	20231012	104800	85310300	23650	23700	23700	23650	6
473	20231012	104700	85168250	23800	23800	23800	23800	0
474	20231012	104600	85168250	23800	23800	23800	23800	0
475	20231012	104500	85168250	23800	23800	23800	23800	0
476	20231012	104400	85168250	23800	23800	23800	23800	0
477	20231012	104300	85168250	23800	23800	23800	23800	2
478	20231012	104200	85120650	23800	23800	23800	23800	0
479	20231012	104100	85120650	23800	23800	23800	23800	1
480	20231012	104000	85096850	23800	23800	23800	23800	0
481	20231012	103900	85096850	23800	23800	23800	23800	0
482	20231012	103800	85096850	23800	23800	23800	23800	0
483	20231012	103700	85096850	23800	23800	23800	23800	0
484	20231012	103600	85096850	23800	23800	23800	23800	2
485	20231012	103500	85049250	23800	23800	23800	23800	2
486	20231012	103400	85001650	23800	23800	23800	23800	0
487	20231012	103300	85001650	23800	23800	23800	23800	0
488	20231012	103200	85001650	23800	23750	23800	23750	12
489	20231012	103100	84716600	23750	23750	23750	23750	43
490	20231012	103000	83695350	23650	23650	23650	23650	3
491	20231012	102900	83624400	23750	23750	23750	23750	0
492	20231012	102800	83624400	23750	23700	23750	23700	10
493	20231012	102700	83387150	23650	23650	23650	23650	0
494	20231012	102600	83387150	23650	23650	23650	23650	0
495	20231012	102500	83387150	23650	23650	23650	23650	5
496	20231012	102400	83268900	23800	23800	23800	23800	0
497	20231012	102300	83268900	23800	23800	23800	23800	3
498	20231012	102200	83197500	23800	23800	23800	23800	0
499	20231012	102100	83197500	23800	23800	23800	23800	0
500	20231012	102000	83197500	23800	23800	23800	23800	0
501	20231012	101900	83197500	23800	23800	23800	23800	0
502	20231012	101800	83197500	23800	23800	23800	23800	0
503	20231012	101700	83197500	23800	23800	23800	23800	0
504	20231012	101600	83197500	23800	23800	23800	23800	0
505	20231012	101500	83197500	23800	23750	23800	23750	6
506	20231012	101400	83054950	23800	23800	23800	23800	0
507	20231012	101300	83054950	23800	23800	23800	23800	1
508	20231012	101200	83031150	23750	23750	23800	23750	398
509	20231012	101100	73578600	23650	23650	23650	23650	100
510	20231012	101000	71213600	23750	23750	23750	23750	0
511	20231012	100900	71213600	23750	23750	23750	23750	0
512	20231012	100800	71213600	23750	23750	23750	23750	1
513	20231012	100700	71189850	23550	23650	23650	23550	17
514	20231012	100600	70788850	23750	23750	23750	23750	0
515	20231012	100500	70788850	23750	23750	23750	23750	5
516	20231012	100400	70670100	23750	23750	23750	23750	130
517	20231012	100300	67582600	23750	23750	23750	23750	0
518	20231012	100200	67582600	23750	23750	23750	23750	0
519	20231012	100100	67582600	23750	23750	23750	23750	1
520	20231012	100000	67558850	23400	23550	23550	23400	250
521	20231012	095900	61686800	23800	23800	23800	23800	17
522	20231012	095800	61282200	23800	23650	23800	23650	30
523	20231012	095700	60571650	23650	23700	23700	23600	545
524	20231012	095600	47690350	23800	23800	23800	23800	0
525	20231012	095500	47690350	23800	23800	23800	23800	3
526	20231012	095400	47618950	23800	23800	23800	23800	0
527	20231012	095300	47618950	23800	23800	23800	23800	1
528	20231012	095200	47595150	23800	23750	23800	23750	25
529	20231012	095100	47000850	23750	23750	23750	23750	1
530	20231012	095000	46977100	23700	23700	23700	23700	75
531	20231012	094900	45199600	23650	23650	23650	23650	0
532	20231012	094800	45199600	23650	23650	23650	23650	5
533	20231012	094700	45081350	23800	23800	23800	23800	0
534	20231012	094600	45081350	23800	23750	23800	23750	393
535	20231012	094500	35747550	23750	23750	23750	23750	0
536	20231012	094400	35747550	23750	23750	23750	23750	0
537	20231012	094300	35747550	23750	23750	23750	23750	1
538	20231012	094200	35723800	23600	23650	23750	23600	31
539	20231012	094100	34991050	23650	23800	23800	23650	49
540	20231012	094000	33830250	23600	23600	23600	23600	69
541	20231012	093900	32201850	23800	23700	23800	23650	26
542	20231012	093800	31586550	23850	23850	23850	23850	0
543	20231012	093700	31586550	23850	23850	23850	23850	0
544	20231012	093600	31586550	23850	23850	23850	23850	0
545	20231012	093500	31586550	23850	23850	23850	23850	2
546	20231012	093400	31538850	23850	23800	23850	23800	301
547	20231012	093300	24375000	23800	23800	23800	23800	0
548	20231012	093200	24375000	23800	23700	23800	23700	100
549	20231012	093100	22000100	23650	23650	23650	23650	81
550	20231012	093000	20084450	23800	23800	23800	23800	0
551	20231012	092900	20084450	23800	23650	23800	23650	5
552	20231012	092800	19966050	23800	23750	23800	23750	4
553	20231012	092700	19871000	23650	23800	23800	23650	25
554	20231012	092600	19276750	23800	23800	23800	23800	0
555	20231012	092500	19276750	23800	23800	23800	23800	0
556	20231012	092400	19276750	23800	23800	23800	23800	2
557	20231012	092300	19229150	23800	23800	23800	23800	0
558	20231012	092200	19229150	23800	23800	23800	23600	38
559	20231012	092100	18331950	23600	23700	23700	23600	20
560	20231012	092000	17859650	23800	23800	23800	23800	5
561	20231012	091900	17740650	23800	23750	23800	23750	88
562	20231012	091800	15650450	23750	23750	23750	23750	0
563	20231012	091700	15650450	23750	23750	23750	23750	0
564	20231012	091600	15650450	23750	23650	23750	23650	26
565	20231012	091500	15034950	23750	23750	23750	23750	0
566	20231012	091400	15034950	23750	23750	23750	23750	52
567	20231012	091300	13799950	23750	23750	23750	23650	41
568	20231012	091200	12827700	23800	23750	23800	23750	21
569	20231012	091100	12328900	23800	23750	23800	23750	22
570	20231012	091000	11805350	23850	23850	23850	23850	0
571	20231012	090900	11805350	23850	23800	23850	23800	2
572	20231012	090800	11757700	23850	23650	23850	23650	171
573	20231012	090700	7702250	23550	23550	23550	23550	84
574	20231012	090600	5724050	23600	23600	23600	23600	100
575	20231012	090500	3364050	23550	23550	23550	23550	0
576	20231012	090400	3364050	23550	23550	23550	23550	0
577	20231012	090300	3364050	23550	23550	23550	23550	2
578	20231012	090200	3316950	23700	23700	23700	23700	0
579	20231012	090100	3316950	23700	23600	23750	23600	22
580	20231012	090000	2796500	23500	23500	23500	23500	117