KissMeData/007690/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	184700	1139504600	49900	49900	49900	49900	41
3	20231012	184600	1139504600	49900	49900	49900	49900	0
4	20231012	184500	1139504600	49900	49900	49900	49900	0
5	20231012	184400	1139504600	49900	49900	49900	49900	0
6	20231012	184300	1139504600	49900	49900	49900	49900	0
7	20231012	184200	1139504600	49900	49900	49900	49900	0
8	20231012	184100	1139504600	49900	49900	49900	49900	0
9	20231012	184000	1139504600	49900	49900	49900	49900	0
10	20231012	183900	1139504600	49900	49900	49900	49900	0
11	20231012	183800	1139504600	49900	49900	49900	49900	0
12	20231012	183700	1139504600	49900	49900	49900	49900	0
13	20231012	183600	1139504600	49900	49900	49900	49900	0
14	20231012	183500	1139504600	49900	49900	49900	49900	0
15	20231012	183400	1139504600	49900	49900	49900	49900	0
16	20231012	183300	1139504600	49900	49900	49900	49900	0
17	20231012	183200	1139504600	49900	49900	49900	49900	0
18	20231012	183100	1139504600	49900	49900	49900	49900	0
19	20231012	183000	1139504600	49900	49900	49900	49900	0
20	20231012	182900	1139504600	49900	49900	49900	49900	0
21	20231012	182800	1139504600	49900	49900	49900	49900	0
22	20231012	182700	1139504600	49900	49900	49900	49900	0
23	20231012	182600	1139504600	49900	49900	49900	49900	0
24	20231012	182500	1139504600	49900	49900	49900	49900	0
25	20231012	182400	1139504600	49900	49900	49900	49900	0
26	20231012	182300	1139504600	49900	49900	49900	49900	0
27	20231012	182200	1139504600	49900	49900	49900	49900	0
28	20231012	182100	1139504600	49900	49900	49900	49900	0
29	20231012	182000	1139504600	49900	49900	49900	49900	0
30	20231012	181900	1139504600	49900	49900	49900	49900	0
31	20231012	181800	1139504600	49900	49900	49900	49900	0
32	20231012	181700	1139504600	49900	49900	49900	49900	41
33	20231012	181600	1139504600	49900	49900	49900	49900	0
34	20231012	181500	1139504600	49900	49900	49900	49900	0
35	20231012	181400	1139504600	49900	49900	49900	49900	0
36	20231012	181300	1139504600	49900	49900	49900	49900	0
37	20231012	181200	1139504600	49900	49900	49900	49900	0
38	20231012	181100	1139504600	49900	49900	49900	49900	0
39	20231012	181000	1139504600	49900	49900	49900	49900	0
40	20231012	180900	1139504600	49900	49900	49900	49900	0
41	20231012	180800	1139504600	49900	49900	49900	49900	0
42	20231012	180700	1139504600	49900	49900	49900	49900	0
43	20231012	180600	1139504600	49900	49900	49900	49900	0
44	20231012	180500	1139504600	49900	49900	49900	49900	0
45	20231012	180400	1139504600	49900	49900	49900	49900	0
46	20231012	180300	1139504600	49900	49900	49900	49900	0
47	20231012	180200	1139504600	49900	49900	49900	49900	0
48	20231012	180100	1139504600	49900	49900	49900	49900	0
49	20231012	180000	1139504600	49900	49900	49900	49900	0
50	20231012	175900	1139504600	49900	49900	49900	49900	0
51	20231012	175800	1139504600	49900	49900	49900	49900	0
52	20231012	175700	1139504600	49900	49900	49900	49900	0
53	20231012	175600	1139504600	49900	49900	49900	49900	0
54	20231012	175500	1139504600	49900	49900	49900	49900	0
55	20231012	175400	1139504600	49900	49900	49900	49900	0
56	20231012	175300	1139504600	49900	49900	49900	49900	0
57	20231012	175200	1139504600	49900	49900	49900	49900	0
58	20231012	175100	1139504600	49900	49900	49900	49900	0
59	20231012	175000	1139504600	49900	49900	49900	49900	0
60	20231012	174900	1139504600	49900	49900	49900	49900	0
61	20231012	174800	1139504600	49900	49900	49900	49900	0
62	20231012	174700	1139504600	49900	49900	49900	49900	41
63	20231012	174600	1139504600	49900	49900	49900	49900	0
64	20231012	174500	1139504600	49900	49900	49900	49900	0
65	20231012	174400	1139504600	49900	49900	49900	49900	0
66	20231012	174300	1139504600	49900	49900	49900	49900	0
67	20231012	174200	1139504600	49900	49900	49900	49900	0
68	20231012	174100	1139504600	49900	49900	49900	49900	0
69	20231012	174000	1139504600	49900	49900	49900	49900	0
70	20231012	173900	1139504600	49900	49900	49900	49900	0
71	20231012	173800	1139504600	49900	49900	49900	49900	0
72	20231012	173700	1139504600	49900	49900	49900	49900	0
73	20231012	173600	1139504600	49900	49900	49900	49900	0
74	20231012	173500	1139504600	49900	49900	49900	49900	0
75	20231012	173400	1139504600	49900	49900	49900	49900	0
76	20231012	173300	1139504600	49900	49900	49900	49900	0
77	20231012	173200	1139504600	49900	49900	49900	49900	0
78	20231012	173100	1139504600	49900	49900	49900	49900	0
79	20231012	173000	1139504600	49900	49900	49900	49900	0
80	20231012	172900	1139504600	49900	49900	49900	49900	0
81	20231012	172800	1139504600	49900	49900	49900	49900	0
82	20231012	172700	1139504600	49900	49900	49900	49900	0
83	20231012	172600	1139504600	49900	49900	49900	49900	0
84	20231012	172500	1139504600	49900	49900	49900	49900	0
85	20231012	172400	1139504600	49900	49900	49900	49900	0
86	20231012	172300	1139504600	49900	49900	49900	49900	0
87	20231012	172200	1139504600	49900	49900	49900	49900	0
88	20231012	172100	1139504600	49900	49900	49900	49900	0
89	20231012	172000	1139504600	49900	49900	49900	49900	0
90	20231012	171900	1139504600	49900	49900	49900	49900	0
91	20231012	171800	1139504600	49900	49900	49900	49900	0
92	20231012	171700	1139504600	49900	49900	49900	49900	41
93	20231012	171600	1139504600	49900	49900	49900	49900	0
94	20231012	171500	1139504600	49900	49900	49900	49900	0
95	20231012	171400	1139504600	49900	49900	49900	49900	0
96	20231012	171300	1139504600	49900	49900	49900	49900	0
97	20231012	171200	1139504600	49900	49900	49900	49900	0
98	20231012	171100	1139504600	49900	49900	49900	49900	0
99	20231012	171000	1139504600	49900	49900	49900	49900	0
100	20231012	170900	1139504600	49900	49900	49900	49900	0
101	20231012	170800	1139504600	49900	49900	49900	49900	0
102	20231012	170700	1139504600	49900	49900	49900	49900	0
103	20231012	170600	1139504600	49900	49900	49900	49900	0
104	20231012	170500	1139504600	49900	49900	49900	49900	0
105	20231012	170400	1139504600	49900	49900	49900	49900	0
106	20231012	170300	1139504600	49900	49900	49900	49900	0
107	20231012	170200	1139504600	49900	49900	49900	49900	0
108	20231012	170100	1139504600	49900	49900	49900	49900	0
109	20231012	170000	1139504600	49900	49900	49900	49900	0
110	20231012	165900	1139504600	49900	49900	49900	49900	0
111	20231012	165800	1139504600	49900	49900	49900	49900	0
112	20231012	165700	1139504600	49900	49900	49900	49900	0
113	20231012	165600	1139504600	49900	49900	49900	49900	0
114	20231012	165500	1139504600	49900	49900	49900	49900	0
115	20231012	165400	1139504600	49900	49900	49900	49900	0
116	20231012	165300	1139504600	49900	49900	49900	49900	0
117	20231012	165200	1139504600	49900	49900	49900	49900	0
118	20231012	165100	1139504600	49900	49900	49900	49900	0
119	20231012	165000	1139504600	49900	49900	49900	49900	0
120	20231012	164900	1139504600	49900	49900	49900	49900	0
121	20231012	164800	1139504600	49900	49900	49900	49900	0
122	20231012	164700	1139504600	49900	49900	49900	49900	41
123	20231012	164600	1139504600	49900	49900	49900	49900	0
124	20231012	164500	1139504600	49900	49900	49900	49900	0
125	20231012	164400	1139504600	49900	49900	49900	49900	0
126	20231012	164300	1139504600	49900	49900	49900	49900	0
127	20231012	164200	1139504600	49900	49900	49900	49900	0
128	20231012	164100	1139504600	49900	49900	49900	49900	0
129	20231012	164000	1139504600	49900	49900	49900	49900	0
130	20231012	163900	1139504600	49900	49900	49900	49900	0
131	20231012	163800	1139504600	49900	49900	49900	49900	0
132	20231012	163700	1139504600	49900	49900	49900	49900	0
133	20231012	163600	1139504600	49900	49900	49900	49900	0
134	20231012	163500	1139504600	49900	49900	49900	49900	0
135	20231012	163400	1139504600	49900	49900	49900	49900	0
136	20231012	163300	1139504600	49900	49900	49900	49900	0
137	20231012	163200	1139504600	49900	49900	49900	49900	0
138	20231012	163100	1139504600	49900	49900	49900	49900	0
139	20231012	163000	1139504600	49900	49900	49900	49900	0
140	20231012	162900	1139504600	49900	49900	49900	49900	0
141	20231012	162800	1139504600	49900	49900	49900	49900	0
142	20231012	162700	1139504600	49900	49900	49900	49900	0
143	20231012	162600	1139504600	49900	49900	49900	49900	0
144	20231012	162500	1139504600	49900	49900	49900	49900	0
145	20231012	162400	1139504600	49900	49900	49900	49900	0
146	20231012	162300	1139504600	49900	49900	49900	49900	0
147	20231012	162200	1139504600	49900	49900	49900	49900	0
148	20231012	162100	1139504600	49900	49900	49900	49900	0
149	20231012	162000	1139504600	49900	49900	49900	49900	0
150	20231012	161900	1139504600	49900	49900	49900	49900	0
151	20231012	161800	1139504600	49900	49900	49900	49900	0
152	20231012	161700	1139504600	49900	49900	49900	49900	41
153	20231012	161600	1139504600	49900	49900	49900	49900	0
154	20231012	161500	1139504600	49900	49900	49900	49900	0
155	20231012	161400	1139504600	49900	49900	49900	49900	0
156	20231012	161300	1139504600	49900	49900	49900	49900	0
157	20231012	161200	1139504600	49900	49900	49900	49900	0
158	20231012	161100	1139504600	49900	49900	49900	49900	0
159	20231012	161000	1139504600	49900	49900	49900	49900	0
160	20231012	160900	1139504600	49900	49900	49900	49900	0
161	20231012	160800	1139504600	49900	49900	49900	49900	0
162	20231012	160700	1139504600	49900	49900	49900	49900	0
163	20231012	160600	1139504600	49900	49900	49900	49900	0
164	20231012	160500	1139504600	49900	49900	49900	49900	0
165	20231012	160400	1139504600	49900	49900	49900	49900	0
166	20231012	160300	1139504600	49900	49900	49900	49900	0
167	20231012	160200	1139504600	49900	49900	49900	49900	0
168	20231012	160100	1139504600	49900	49900	49900	49900	0
169	20231012	160000	1139504600	49900	49900	49900	49900	0
170	20231012	155900	1139504600	49900	49900	49900	49900	0
171	20231012	155800	1139504600	49900	49900	49900	49900	0
172	20231012	155700	1139504600	49900	49900	49900	49900	0
173	20231012	155600	1139504600	49900	49900	49900	49900	0
174	20231012	155500	1139504600	49900	49900	49900	49900	0
175	20231012	155400	1139504600	49900	49900	49900	49900	0
176	20231012	155300	1139504600	49900	49900	49900	49900	0
177	20231012	155200	1139504600	49900	49900	49900	49900	0
178	20231012	155100	1139504600	49900	49900	49900	49900	0
179	20231012	155000	1139504600	49900	49900	49900	49900	0
180	20231012	154900	1139504600	49900	49900	49900	49900	0
181	20231012	154800	1139504600	49900	49900	49900	49900	0
182	20231012	154700	1139504600	49900	49900	49900	49900	41
183	20231012	154600	1139504600	49900	49900	49900	49900	0
184	20231012	154500	1139504600	49900	49900	49900	49900	0
185	20231012	154400	1139504600	49900	49900	49900	49900	0
186	20231012	154300	1139504600	49900	49900	49900	49900	0
187	20231012	154200	1139504600	49900	49900	49900	49900	0
188	20231012	154100	1139504600	49900	49900	49900	49900	0
189	20231012	154000	1139504600	49900	49900	49900	49900	0
190	20231012	153900	1139504600	49900	49900	49900	49900	0
191	20231012	153800	1139504600	49900	49900	49900	49900	0
192	20231012	153700	1139504600	49900	49900	49900	49900	0
193	20231012	153600	1139504600	49900	49900	49900	49900	0
194	20231012	153500	1139504600	49900	49900	49900	49900	0
195	20231012	153400	1139504600	49900	49900	49900	49900	0
196	20231012	153300	1139504600	49900	49900	49900	49900	0
197	20231012	153200	1139504600	49900	49900	49900	49900	0
198	20231012	153100	1139504600	49900	49900	49900	49900	0
199	20231012	153000	1139504600	49900	49900	49900	49900	41
200	20231012	152900	1137458700	49950	49950	49950	49950	0
201	20231012	152800	1137458700	49950	49950	49950	49950	0
202	20231012	152700	1137458700	49950	49950	49950	49950	0
203	20231012	152600	1137458700	49950	49950	49950	49950	0
204	20231012	152500	1137458700	49950	49950	49950	49950	0
205	20231012	152400	1137458700	49950	49950	49950	49950	0
206	20231012	152300	1137458700	49950	49950	49950	49950	0
207	20231012	152200	1137458700	49950	49950	49950	49950	0
208	20231012	152100	1137458700	49950	49950	49950	49950	0
209	20231012	152000	1137458700	49950	49950	49950	49950	0
210	20231012	151900	1137458700	49950	49900	50200	49900	43
211	20231012	151800	1135310000	49900	49900	49900	49900	6
212	20231012	151700	1135010600	49900	50000	50000	49900	15
213	20231012	151600	1134261300	50000	50000	50000	50000	12
214	20231012	151500	1133661300	50100	49950	50100	49950	4
215	20231012	151400	1133461200	49950	49950	49950	49950	0
216	20231012	151300	1133461200	49950	49950	49950	49950	2
217	20231012	151200	1133361300	50000	50000	50000	50000	33
218	20231012	151100	1131711300	50000	50100	50200	50000	83
219	20231012	151000	1127560700	50300	50300	50300	50100	141
220	20231012	150900	1120468900	50200	50200	50200	50200	71
221	20231012	150800	1116904700	50200	50200	50200	50100	148
222	20231012	150700	1109475600	50100	50100	50100	50000	129
223	20231012	150600	1103012900	50100	50100	50100	50100	173
224	20231012	150500	1094345600	50200	50100	50200	50100	207
225	20231012	150400	1083968000	50100	50300	50300	50100	224
226	20231012	150300	1072730300	50400	50400	50400	50400	104
227	20231012	150200	1067488700	50400	50200	50400	50200	161
228	20231012	150100	1059388000	50300	50300	50300	50200	140
229	20231012	150000	1052348700	50200	50100	50200	50100	83
230	20231012	145900	1048182700	50100	50200	50300	50100	147
231	20231012	145800	1040800600	50200	50100	50300	50100	327
232	20231012	145700	1024355300	50100	50200	50300	50100	305
233	20231012	145600	1009024800	50200	50200	50300	50200	122
234	20231012	145500	1002889300	50200	50200	50300	50200	428
235	20231012	145400	981369800	50100	50200	50200	50100	89
236	20231012	145300	976902200	50200	50100	50300	50100	152
237	20231012	145200	969273300	50100	50200	50200	50100	121
238	20231012	145100	963200300	50100	50100	50300	50100	551
239	20231012	145000	935521300	50100	49900	50100	49900	860
240	20231012	144900	892468600	49850	49800	49900	49800	163
241	20231012	144800	884338900	49900	49800	49900	49750	96
242	20231012	144700	879552650	49750	49650	49850	49650	38
243	20231012	144600	877662700	49650	49700	49700	49650	22
244	20231012	144500	876570150	49700	49700	49700	49650	10
245	20231012	144400	876073200	49650	49650	49700	49650	110
246	20231012	144300	870607150	49600	49600	49600	49600	24
247	20231012	144200	869416750	49600	49600	49650	49600	17
248	20231012	144100	868573450	49600	49600	49600	49600	20
249	20231012	144000	867581450	49600	49550	49700	49550	38
250	20231012	143900	865696000	49550	49650	49700	49550	38
251	20231012	143800	863810250	49550	49500	49650	49500	64
252	20231012	143700	860638950	49500	49500	49500	49450	19
253	20231012	143600	859699050	49500	49450	49500	49400	32
254	20231012	143500	858117100	49400	49450	49450	49400	145
255	20231012	143400	850952550	49450	49400	49450	49400	30
256	20231012	143300	849469900	49400	49450	49450	49400	144
257	20231012	143200	842349200	49450	49400	49450	49400	122
258	20231012	143100	836322250	49400	49400	49400	49400	98
259	20231012	143000	831481050	49400	49400	49450	49400	157
260	20231012	142900	823724850	49400	49450	49500	49400	138
261	20231012	142800	816895650	49450	49500	49500	49400	297
262	20231012	142700	802209000	49450	49450	49500	49400	229
263	20231012	142600	790881800	49450	49500	49550	49450	132
264	20231012	142500	784349000	49450	49400	49500	49400	441
265	20231012	142400	762532350	49450	49450	49450	49400	50
266	20231012	142300	760059900	49450	49450	49450	49450	161
267	20231012	142200	752098450	49450	49500	49500	49450	50
268	20231012	142100	749624200	49500	49450	49500	49450	152
269	20231012	142000	742100850	49500	49500	49550	49450	182
270	20231012	141900	733092050	49500	49550	49550	49500	267
271	20231012	141800	719873150	49550	49550	49600	49550	116
272	20231012	141700	714120350	49550	49600	49600	49550	161
273	20231012	141600	706142100	49600	49650	49650	49600	145
274	20231012	141500	698948450	49650	49700	49700	49650	138
275	20231012	141400	692095050	49700	49700	49750	49700	161
276	20231012	141300	684087550	49700	49800	49800	49700	86
277	20231012	141200	679809750	49750	49700	49850	49700	328
278	20231012	141100	663473700	49750	49800	49800	49700	261
279	20231012	141000	650484600	49800	49850	49850	49800	66
280	20231012	140900	647195450	49850	49900	49900	49850	28
281	20231012	140800	645799250	49900	49900	49900	49850	51
282	20231012	140700	643255500	49900	49900	49950	49900	25
283	20231012	140600	642007800	49850	49850	49900	49850	28
284	20231012	140500	640611600	49850	49850	49850	49850	41
285	20231012	140400	638567750	49850	49900	49900	49850	16
286	20231012	140300	637769700	49900	49850	49900	49850	40
287	20231012	140200	635774400	49850	49900	49900	49850	41
288	20231012	140100	633730350	49900	49900	49900	49850	15
289	20231012	140000	632981950	49900	49900	49900	49850	28
290	20231012	135900	631585200	49900	49850	49900	49850	53
291	20231012	135800	628942250	49850	49850	49850	49850	24
292	20231012	135700	627745850	49900	49900	49900	49900	27
293	20231012	135600	626398550	49900	49950	49950	49900	34
294	20231012	135500	624700750	49900	49900	49950	49900	27
295	20231012	135400	623353250	49900	49900	49900	49900	33
296	20231012	135300	621706550	49900	49950	49950	49900	29
297	20231012	135200	620259400	49950	49900	49950	49900	32
298	20231012	135100	618661650	49950	49900	50000	49900	45
299	20231012	135000	616413450	49900	49950	49950	49900	29
300	20231012	134900	614964950	50000	50000	50000	50000	37
301	20231012	134800	613114950	50000	50000	50100	50000	39
302	20231012	134700	611163350	50000	50000	50000	50000	45
303	20231012	134600	608913350	50000	50000	50000	50000	26
304	20231012	134500	607613350	50000	50000	50000	50000	18
305	20231012	134400	606713350	50000	50000	50100	50000	40
306	20231012	134300	604711750	50000	50000	50000	50000	46
307	20231012	134200	602411750	50000	50000	50000	50000	23
308	20231012	134100	601261750	50000	49950	50100	49950	35
309	20231012	134000	599510100	49950	50000	50000	49950	38
310	20231012	133900	597611700	50000	49950	50000	49950	21
311	20231012	133800	596562650	50000	49950	50000	49950	25
312	20231012	133700	595313150	50000	50000	50100	50000	60
313	20231012	133600	592310950	50000	50000	50000	50000	27
314	20231012	133500	590960950	50100	50100	50100	50000	49
315	20231012	133400	588507450	50000	50100	50100	50000	80
316	20231012	133300	584502250	50100	50000	50100	50000	64
317	20231012	133200	581297550	50000	50000	50000	50000	35
318	20231012	133100	579547550	50000	50000	50000	50000	25
319	20231012	133000	578297550	50100	50000	50100	50000	69
320	20231012	132900	574842150	50000	50000	50100	49950	39
321	20231012	132800	572890800	50000	50000	50000	50000	26
322	20231012	132700	571590800	50000	50000	50000	50000	20
323	20231012	132600	570590800	50100	50000	50100	50000	54
324	20231012	132500	567886300	50000	50000	50000	50000	94
325	20231012	132400	563186300	50000	50000	50000	50000	13
326	20231012	132300	562536300	50100	50100	50100	50100	18
327	20231012	132200	561634500	50100	50100	50100	50000	78
328	20231012	132100	557729100	50100	50100	50100	50000	25
329	20231012	132000	556477400	50100	50000	50100	50000	15
330	20231012	131900	555726700	50100	50200	50200	50000	176
331	20231012	131800	546906800	50100	50100	50100	50000	25
332	20231012	131700	545655100	50100	50100	50100	50100	21
333	20231012	131600	544603000	50100	50100	50100	50000	37
334	20231012	131500	542749500	50200	50100	50200	50100	61
335	20231012	131400	539689400	50100	50100	50100	50100	24
336	20231012	131300	538487000	50000	50000	50100	50000	27
337	20231012	131200	537135800	50100	50100	50100	50000	45
338	20231012	131100	534881400	50200	50000	50200	50000	95
339	20231012	131000	530117300	50000	50000	50000	50000	39
340	20231012	130900	528167300	50000	50000	50000	50000	14
341	20231012	130800	527467300	50100	50200	50200	50100	61
342	20231012	130700	524407500	50100	50000	50100	50000	119
343	20231012	130600	518455300	50000	50000	50000	50000	14
344	20231012	130500	517755300	50100	50000	50100	50000	24
345	20231012	130400	516555100	50000	50000	50200	49950	266
346	20231012	130300	503230550	49950	49950	50000	49950	213
347	20231012	130200	492587800	49900	49950	49950	49900	28
348	20231012	130100	491190450	49950	49950	49950	49950	38
349	20231012	130000	489292350	50000	49850	50100	49850	357
350	20231012	125900	471460600	49850	49800	49850	49800	27
351	20231012	125800	470114950	49800	49850	49850	49800	8
352	20231012	125700	469716350	49800	49850	49850	49800	38
353	20231012	125600	467823150	49850	49800	49850	49800	50
354	20231012	125500	465331350	49800	49800	49800	49750	44
355	20231012	125400	463141100	49850	49800	49850	49800	32
356	20231012	125300	461547450	49800	49700	49800	49700	156
357	20231012	125200	453779100	49700	49700	49700	49700	13
358	20231012	125100	453133000	49700	49750	49750	49700	38
359	20231012	125000	451244300	49750	49750	49750	49750	25
360	20231012	124900	450000550	49800	49700	49800	49700	49
361	20231012	124800	447561100	49700	49700	49700	49700	40
362	20231012	124700	445573100	49700	49750	49750	49700	24
363	20231012	124600	444379450	49750	49750	49750	49700	46
364	20231012	124500	442091250	49750	49700	49750	49700	41
365	20231012	124400	440053100	49700	49700	49700	49700	25
366	20231012	124300	438810600	49750	49750	49750	49750	10
367	20231012	124200	438313100	49750	49750	49750	49700	70
368	20231012	124100	434830800	49700	49700	49700	49700	28
369	20231012	124000	433439200	49750	49750	49750	49750	20
370	20231012	123900	432444200	49750	49750	49800	49750	43
371	20231012	123800	430304900	49750	49700	49800	49700	79
372	20231012	123700	426373150	49700	49750	49750	49700	6
373	20231012	123600	426074700	49700	49750	49750	49700	31
374	20231012	123500	424532700	49750	49750	49750	49750	10
375	20231012	123400	424035200	49800	49750	49800	49750	60
376	20231012	123300	421048400	49750	49750	49750	49750	40
377	20231012	123200	419058400	49750	49800	49800	49750	7
378	20231012	123100	418709950	49800	49800	49800	49750	62
379	20231012	123000	415623250	49750	49750	49750	49700	40
380	20231012	122900	413633650	49750	49750	49750	49750	24
381	20231012	122800	412439650	49750	49750	49750	49750	14
382	20231012	122700	411743150	49750	49700	49750	49700	81
383	20231012	122600	407714500	49700	49750	49750	49700	10
384	20231012	122500	407217100	49700	49750	49750	49700	13
385	20231012	122400	406570750	49800	49800	49800	49800	41
386	20231012	122300	404528950	49750	49800	49900	49750	1691
387	20231012	122200	320369150	49800	49800	49800	49750	8
388	20231012	122100	319971000	49800	49800	49800	49750	45
389	20231012	122000	317730650	49800	49850	49850	49800	41
390	20231012	121900	315688100	49800	49850	49850	49800	19
391	20231012	121800	314741300	49850	49850	49850	49800	28
392	20231012	121700	313346200	49850	49800	49850	49800	49
393	20231012	121600	310904000	49800	49800	49850	49800	44
394	20231012	121500	308712000	49800	49750	49800	49750	55
395	20231012	121400	305974900	49750	49750	49750	49750	7
396	20231012	121300	305626650	49750	49800	49800	49750	10
397	20231012	121200	305129000	49800	49750	49850	49750	51
398	20231012	121100	302589100	49750	49750	49750	49750	23
399	20231012	121000	301444850	49750	49750	49750	49750	73
400	20231012	120900	297813100	49750	49750	49750	49750	25
401	20231012	120800	296569350	49800	49750	49800	49750	53
402	20231012	120700	293931200	49800	49750	49800	49750	11
403	20231012	120600	293383850	49750	49750	49750	49750	24
404	20231012	120500	292189850	49800	49800	49800	49800	45
405	20231012	120400	289948850	49800	49750	49800	49750	5
406	20231012	120300	289700000	49750	49800	49800	49750	50
407	20231012	120200	287210200	49750	49800	49800	49750	38
408	20231012	120100	285318700	49800	49750	49850	49750	26
409	20231012	120000	284023400	49800	49750	49800	49750	23
410	20231012	115900	282878900	49750	49800	49800	49750	41
411	20231012	115800	280838700	49800	49800	49800	49800	25
412	20231012	115700	279593700	49800	49800	49850	49750	37
413	20231012	115600	277750550	49750	49750	49800	49750	20
414	20231012	115500	276755300	49750	49750	49800	49750	37
415	20231012	115400	274914000	49800	49750	49800	49750	33
416	20231012	115300	273270950	49800	49700	49800	49700	30
417	20231012	115200	271778650	49700	49750	49750	49700	23
418	20231012	115100	270634750	49750	49750	49750	49700	29
419	20231012	115000	269192250	49750	49750	49750	49700	30
420	20231012	114900	267700400	49700	49700	49700	49700	30
421	20231012	114800	266209400	49700	49700	49700	49700	28
422	20231012	114700	264817800	49700	49700	49700	49700	17
423	20231012	114600	263972900	49700	49700	49750	49700	44
424	20231012	114500	261784500	49700	49700	49700	49700	5
425	20231012	114400	261536000	49750	49700	49750	49700	48
426	20231012	114300	259150250	49700	49750	49750	49700	19
427	20231012	114200	258205150	49700	49700	49750	49700	39
428	20231012	114100	256266100	49700	49750	49750	49700	20
429	20231012	114000	255272050	49700	49700	49750	49700	12
430	20231012	113900	254675550	49700	49750	49750	49700	32
431	20231012	113800	253084750	49700	49700	49750	49700	30
432	20231012	113700	251593300	49700	49750	49750	49700	24
433	20231012	113600	250399950	49750	49750	49750	49750	2
434	20231012	113500	250300450	49750	49700	49750	49700	38
435	20231012	113400	248411550	49700	49750	49750	49700	31
436	20231012	113300	246870050	49750	49750	49750	49750	13
437	20231012	113200	246223300	49750	49750	49750	49700	49
438	20231012	113100	243786200	49700	49750	49750	49700	17
439	20231012	113000	242941000	49750	49700	49750	49700	5
440	20231012	112900	242692450	49700	49700	49750	49700	46
441	20231012	112800	240405100	49750	49750	49800	49750	37
442	20231012	112700	238563700	49750	49700	49750	49700	19
443	20231012	112600	237619200	49700	49750	49750	49700	16
444	20231012	112500	236823500	49700	49700	49750	49700	36
445	20231012	112400	235033250	49750	49750	49800	49750	59
446	20231012	112300	232097300	49750	49750	49750	49750	19
447	20231012	112200	231152050	49750	49750	49750	49750	36
448	20231012	112100	229361050	49750	49800	49800	49750	13
449	20231012	112000	228713750	49750	49750	49750	49750	26
450	20231012	111900	227420250	49750	49750	49750	49750	18
451	20231012	111800	226524750	49750	49800	49800	49750	28
452	20231012	111700	225130650	49800	49800	49800	49800	25
453	20231012	111600	223885650	49800	49800	49800	49750	25
454	20231012	111500	222641550	49800	49750	49800	49750	126
455	20231012	111400	216367150	49750	49750	49750	49750	28
456	20231012	111300	214974150	49750	49750	49800	49750	42
457	20231012	111200	212884050	49750	49800	49800	49750	10
458	20231012	111100	212386300	49800	49750	49800	49750	28
459	20231012	111000	210993250	49750	49800	49800	49750	35
460	20231012	110900	209251200	49800	49750	49800	49750	7
461	20231012	110800	208902900	49750	49800	49800	49750	26
462	20231012	110700	207609300	49750	49750	49750	49750	38
463	20231012	110600	205718800	49750	49800	49800	49750	22
464	20231012	110500	204623300	49750	49750	49750	49750	29
465	20231012	110400	203180550	49750	49800	49800	49750	37
466	20231012	110300	201339450	49800	49800	49800	49800	18
467	20231012	110200	200443050	49850	49800	49850	49800	24
468	20231012	110100	199247200	49750	49750	49750	49750	44
469	20231012	110000	197058200	49750	49800	49800	49750	21
470	20231012	105900	196012650	49800	49750	49800	49750	14
471	20231012	105800	195315950	49800	49750	49800	49750	40
472	20231012	105700	193325150	49750	49800	49800	49750	21
473	20231012	105600	192279650	49800	49800	49800	49800	25
474	20231012	105500	191034650	49800	49850	49850	49800	33
475	20231012	105400	189389850	49850	49800	49850	49800	49
476	20231012	105300	186948950	49800	49800	49800	49800	21
477	20231012	105200	185903150	49800	49800	49800	49800	20
478	20231012	105100	184907150	49850	49800	49850	49800	36
479	20231012	105000	183112950	49800	49800	49800	49800	27
480	20231012	104900	181768350	49800	49800	49800	49800	18
481	20231012	104800	180871950	49850	49850	49850	49800	31
482	20231012	104700	179326900	49800	49800	49850	49800	58
483	20231012	104600	176437100	49850	49850	49850	49850	20
484	20231012	104500	175440100	49850	49850	49850	49850	125
485	20231012	104400	169208850	49800	49800	49800	49750	151
486	20231012	104300	161689450	49750	49750	49750	49750	28
487	20231012	104200	160296450	49750	49750	49750	49750	21
488	20231012	104100	159251700	49800	49750	49800	49750	26
489	20231012	104000	157957100	49800	49750	49800	49750	31
490	20231012	103900	156413700	49750	49750	49800	49750	41
491	20231012	103800	154373900	49750	49750	49750	49750	6
492	20231012	103700	154075400	49800	49800	49800	49800	10
493	20231012	103600	153577400	49800	49800	49800	49800	64
494	20231012	103500	150390200	49800	49800	49800	49800	159
495	20231012	103400	142472000	49800	49800	49800	49800	42
496	20231012	103300	140380400	49800	49850	49850	49800	55
497	20231012	103200	137639700	49800	49850	49850	49800	160
498	20231012	103100	129664050	49850	49850	49850	49850	5
499	20231012	103000	129414800	49850	49900	49900	49850	45
500	20231012	102900	127171450	49900	49850	49900	49850	10
501	20231012	102800	126672500	49850	49850	49850	49850	5
502	20231012	102700	126423250	49850	49850	49850	49850	57
503	20231012	102600	123581800	49900	49900	49900	49900	0
504	20231012	102500	123581800	49900	49850	49900	49850	37
505	20231012	102400	121736400	49850	49850	49850	49850	4
506	20231012	102300	121537000	49850	49850	49850	49850	1
507	20231012	102200	121487150	49900	49900	49900	49900	9
508	20231012	102100	121038050	49900	49900	49900	49900	32
509	20231012	102000	119441250	49850	49850	49850	49850	22
510	20231012	101900	118344550	49900	49900	49900	49900	54
511	20231012	101800	115649950	49900	49900	49900	49850	83
512	20231012	101700	111509250	49850	49850	49850	49850	18
513	20231012	101600	110611950	49850	49850	49850	49800	33
514	20231012	101500	108967000	49850	49850	49850	49850	0
515	20231012	101400	108967000	49850	49800	49850	49800	30
516	20231012	101300	107472150	49800	49800	49800	49800	11
517	20231012	101200	106924350	49800	49800	49800	49800	10
518	20231012	101100	106426350	49800	49800	49800	49800	22
519	20231012	101000	105330750	49850	49800	49850	49800	21
520	20231012	100900	104284550	49800	49800	49800	49800	12
521	20231012	100800	103686950	49800	49800	49800	49800	9
522	20231012	100700	103238750	49800	49850	49850	49800	28
523	20231012	100600	101843950	49850	49800	49850	49800	33
524	20231012	100500	100199400	49800	49800	49800	49800	1
525	20231012	100400	100149600	49850	49850	49850	49850	7
526	20231012	100300	99800650	49900	49850	49900	49850	51
527	20231012	100200	97257250	49800	49800	49800	49800	11
528	20231012	100100	96709450	49850	49850	49850	49850	14
529	20231012	100000	96011550	49900	49950	49950	49850	95
530	20231012	095900	91268600	49900	49850	49900	49850	45
531	20231012	095800	89024750	49850	49800	49850	49800	12
532	20231012	095700	88427100	49800	49800	49800	49800	14
533	20231012	095600	87729900	49800	49800	49800	49800	36
534	20231012	095500	85937100	49750	49700	49750	49700	35
535	20231012	095400	84195950	49750	49750	49750	49750	0
536	20231012	095300	84195950	49750	49750	49750	49750	16
537	20231012	095200	83399950	49750	49750	49750	49750	28
538	20231012	095100	82006950	49700	49700	49700	49700	9
539	20231012	095000	81559650	49750	49750	49750	49700	10
540	20231012	094900	81062350	49750	49750	49750	49750	12
541	20231012	094800	80465350	49750	49700	49750	49700	26
542	20231012	094700	79172450	49700	49700	49700	49700	14
543	20231012	094600	78476650	49700	49750	49750	49700	49
544	20231012	094500	76041200	49700	49700	49700	49700	41
545	20231012	094400	74003500	49650	49650	49650	49650	12
546	20231012	094300	73407700	49650	49700	49700	49650	31
547	20231012	094200	71867200	49700	49750	49750	49700	19
548	20231012	094100	70922650	49750	49750	49750	49750	21
549	20231012	094000	69877900	49700	49700	49700	49700	31
550	20231012	093900	68337200	49700	49700	49700	49700	6
551	20231012	093800	68039000	49700	49700	49700	49700	0
552	20231012	093700	68039000	49700	49850	49850	49700	787
553	20231012	093600	28840800	49900	49900	49950	49900	33
554	20231012	093500	27194050	49900	49900	49900	49900	17
555	20231012	093400	26345750	49900	49900	49900	49900	0
556	20231012	093300	26345750	49900	49900	49900	49850	78
557	20231012	093200	22453800	49900	49900	49900	49900	9
558	20231012	093100	22004700	49900	49900	49900	49900	20
559	20231012	093000	21006700	49850	49900	49900	49850	25
560	20231012	092900	19759400	49900	49900	49900	49900	23
561	20231012	092800	18611700	49900	49900	49900	49900	1
562	20231012	092700	18561800	49850	49900	49900	49850	10
563	20231012	092600	18062850	49950	49900	49950	49900	66
564	20231012	092500	14768850	49900	49900	49900	49900	2
565	20231012	092400	14669050	49900	49900	49900	49900	17
566	20231012	092300	13820750	49900	49900	49900	49900	11
567	20231012	092200	13271850	49950	49950	49950	49950	3
568	20231012	092100	13122000	49900	49900	49900	49900	6
569	20231012	092000	12822600	49900	49900	49900	49900	4
570	20231012	091900	12623000	49950	49950	49950	49950	8
571	20231012	091800	12223400	49950	49950	49950	49950	11
572	20231012	091700	11673950	49900	49900	49900	49900	25
573	20231012	091600	10426450	49900	49900	49900	49900	0
574	20231012	091500	10426450	49900	49950	49950	49900	28
575	20231012	091400	9027950	49900	49850	49900	49850	27
576	20231012	091300	7681000	49850	49850	49850	49850	19
577	20231012	091200	6733850	49950	49900	49950	49900	35
578	20231012	091100	4987300	49950	49950	49950	49950	4
579	20231012	091000	4787500	49900	49900	49900	49900	9
580	20231012	090900	4338400	49950	49950	49950	49950	6
581	20231012	090800	4038700	49900	49900	49900	49900	12
582	20231012	090700	3439900	49850	49850	49850	49850	14
583	20231012	090600	2742000	49900	49900	49900	49900	3
584	20231012	090500	2592300	49900	49900	49900	49900	1
585	20231012	090400	2542400	49800	49850	49850	49800	16
586	20231012	090300	1745150	49800	49950	49950	49800	34
587	20231012	090200	50000	50000	50000	50000	50000	0
588	20231012	090100	50000	50000	50000	50000	50000	0
589	20231012	090000	50000	50000	50000	50000	50000	1