KissMeData/012750/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	185400	2472423000	56800	56800	56800	56800	18448
3	20231012	185300	2472423000	56800	56800	56800	56800	0
4	20231012	185200	2472423000	56800	56800	56800	56800	0
5	20231012	185100	2472423000	56800	56800	56800	56800	0
6	20231012	185000	2472423000	56800	56800	56800	56800	0
7	20231012	184900	2472423000	56800	56800	56800	56800	0
8	20231012	184800	2472423000	56800	56800	56800	56800	0
9	20231012	184700	2472423000	56800	56800	56800	56800	0
10	20231012	184600	2472423000	56800	56800	56800	56800	0
11	20231012	184500	2472423000	56800	56800	56800	56800	0
12	20231012	184400	2472423000	56800	56800	56800	56800	0
13	20231012	184300	2472423000	56800	56800	56800	56800	0
14	20231012	184200	2472423000	56800	56800	56800	56800	0
15	20231012	184100	2472423000	56800	56800	56800	56800	0
16	20231012	184000	2472423000	56800	56800	56800	56800	0
17	20231012	183900	2472423000	56800	56800	56800	56800	0
18	20231012	183800	2472423000	56800	56800	56800	56800	0
19	20231012	183700	2472423000	56800	56800	56800	56800	0
20	20231012	183600	2472423000	56800	56800	56800	56800	0
21	20231012	183500	2472423000	56800	56800	56800	56800	0
22	20231012	183400	2472423000	56800	56800	56800	56800	0
23	20231012	183300	2472423000	56800	56800	56800	56800	0
24	20231012	183200	2472423000	56800	56800	56800	56800	0
25	20231012	183100	2472423000	56800	56800	56800	56800	0
26	20231012	183000	2472423000	56800	56800	56800	56800	0
27	20231012	182900	2472423000	56800	56800	56800	56800	0
28	20231012	182800	2472423000	56800	56800	56800	56800	0
29	20231012	182700	2472423000	56800	56800	56800	56800	0
30	20231012	182600	2472423000	56800	56800	56800	56800	0
31	20231012	182500	2472423000	56800	56800	56800	56800	0
32	20231012	182400	2472423000	56800	56800	56800	56800	18448
33	20231012	182300	2472423000	56800	56800	56800	56800	0
34	20231012	182200	2472423000	56800	56800	56800	56800	0
35	20231012	182100	2472423000	56800	56800	56800	56800	0
36	20231012	182000	2472423000	56800	56800	56800	56800	0
37	20231012	181900	2472423000	56800	56800	56800	56800	0
38	20231012	181800	2472423000	56800	56800	56800	56800	0
39	20231012	181700	2472423000	56800	56800	56800	56800	0
40	20231012	181600	2472423000	56800	56800	56800	56800	0
41	20231012	181500	2472423000	56800	56800	56800	56800	0
42	20231012	181400	2472423000	56800	56800	56800	56800	0
43	20231012	181300	2472423000	56800	56800	56800	56800	0
44	20231012	181200	2472423000	56800	56800	56800	56800	0
45	20231012	181100	2472423000	56800	56800	56800	56800	0
46	20231012	181000	2472423000	56800	56800	56800	56800	0
47	20231012	180900	2472423000	56800	56800	56800	56800	0
48	20231012	180800	2472423000	56800	56800	56800	56800	0
49	20231012	180700	2472423000	56800	56800	56800	56800	0
50	20231012	180600	2472423000	56800	56800	56800	56800	0
51	20231012	180500	2472423000	56800	56800	56800	56800	0
52	20231012	180400	2472423000	56800	56800	56800	56800	0
53	20231012	180300	2472423000	56800	56800	56800	56800	0
54	20231012	180200	2472423000	56800	56800	56800	56800	0
55	20231012	180100	2472423000	56800	56800	56800	56800	0
56	20231012	180000	2472423000	56800	56800	56800	56800	0
57	20231012	175900	2472423000	56800	56800	56800	56800	0
58	20231012	175800	2472423000	56800	56800	56800	56800	0
59	20231012	175700	2472423000	56800	56800	56800	56800	0
60	20231012	175600	2472423000	56800	56800	56800	56800	0
61	20231012	175500	2472423000	56800	56800	56800	56800	0
62	20231012	175400	2472423000	56800	56800	56800	56800	18448
63	20231012	175300	2472423000	56800	56800	56800	56800	0
64	20231012	175200	2472423000	56800	56800	56800	56800	0
65	20231012	175100	2472423000	56800	56800	56800	56800	0
66	20231012	175000	2472423000	56800	56800	56800	56800	0
67	20231012	174900	2472423000	56800	56800	56800	56800	0
68	20231012	174800	2472423000	56800	56800	56800	56800	0
69	20231012	174700	2472423000	56800	56800	56800	56800	0
70	20231012	174600	2472423000	56800	56800	56800	56800	0
71	20231012	174500	2472423000	56800	56800	56800	56800	0
72	20231012	174400	2472423000	56800	56800	56800	56800	0
73	20231012	174300	2472423000	56800	56800	56800	56800	0
74	20231012	174200	2472423000	56800	56800	56800	56800	0
75	20231012	174100	2472423000	56800	56800	56800	56800	0
76	20231012	174000	2472423000	56800	56800	56800	56800	0
77	20231012	173900	2472423000	56800	56800	56800	56800	0
78	20231012	173800	2472423000	56800	56800	56800	56800	0
79	20231012	173700	2472423000	56800	56800	56800	56800	0
80	20231012	173600	2472423000	56800	56800	56800	56800	0
81	20231012	173500	2472423000	56800	56800	56800	56800	0
82	20231012	173400	2472423000	56800	56800	56800	56800	0
83	20231012	173300	2472423000	56800	56800	56800	56800	0
84	20231012	173200	2472423000	56800	56800	56800	56800	0
85	20231012	173100	2472423000	56800	56800	56800	56800	0
86	20231012	173000	2472423000	56800	56800	56800	56800	0
87	20231012	172900	2472423000	56800	56800	56800	56800	0
88	20231012	172800	2472423000	56800	56800	56800	56800	0
89	20231012	172700	2472423000	56800	56800	56800	56800	0
90	20231012	172600	2472423000	56800	56800	56800	56800	0
91	20231012	172500	2472423000	56800	56800	56800	56800	0
92	20231012	172400	2472423000	56800	56800	56800	56800	18448
93	20231012	172300	2472423000	56800	56800	56800	56800	0
94	20231012	172200	2472423000	56800	56800	56800	56800	0
95	20231012	172100	2472423000	56800	56800	56800	56800	0
96	20231012	172000	2472423000	56800	56800	56800	56800	0
97	20231012	171900	2472423000	56800	56800	56800	56800	0
98	20231012	171800	2472423000	56800	56800	56800	56800	0
99	20231012	171700	2472423000	56800	56800	56800	56800	0
100	20231012	171600	2472423000	56800	56800	56800	56800	0
101	20231012	171500	2472423000	56800	56800	56800	56800	0
102	20231012	171400	2472423000	56800	56800	56800	56800	0
103	20231012	171300	2472423000	56800	56800	56800	56800	0
104	20231012	171200	2472423000	56800	56800	56800	56800	0
105	20231012	171100	2472423000	56800	56800	56800	56800	0
106	20231012	171000	2472423000	56800	56800	56800	56800	0
107	20231012	170900	2472423000	56800	56800	56800	56800	0
108	20231012	170800	2472423000	56800	56800	56800	56800	0
109	20231012	170700	2472423000	56800	56800	56800	56800	0
110	20231012	170600	2472423000	56800	56800	56800	56800	0
111	20231012	170500	2472423000	56800	56800	56800	56800	0
112	20231012	170400	2472423000	56800	56800	56800	56800	0
113	20231012	170300	2472423000	56800	56800	56800	56800	0
114	20231012	170200	2472423000	56800	56800	56800	56800	0
115	20231012	170100	2472423000	56800	56800	56800	56800	0
116	20231012	170000	2472423000	56800	56800	56800	56800	0
117	20231012	165900	2472423000	56800	56800	56800	56800	0
118	20231012	165800	2472423000	56800	56800	56800	56800	0
119	20231012	165700	2472423000	56800	56800	56800	56800	0
120	20231012	165600	2472423000	56800	56800	56800	56800	0
121	20231012	165500	2472423000	56800	56800	56800	56800	0
122	20231012	165400	2472423000	56800	56800	56800	56800	18448
123	20231012	165300	2472423000	56800	56800	56800	56800	0
124	20231012	165200	2472423000	56800	56800	56800	56800	0
125	20231012	165100	2472423000	56800	56800	56800	56800	0
126	20231012	165000	2472423000	56800	56800	56800	56800	0
127	20231012	164900	2472423000	56800	56800	56800	56800	0
128	20231012	164800	2472423000	56800	56800	56800	56800	0
129	20231012	164700	2472423000	56800	56800	56800	56800	0
130	20231012	164600	2472423000	56800	56800	56800	56800	0
131	20231012	164500	2472423000	56800	56800	56800	56800	0
132	20231012	164400	2472423000	56800	56800	56800	56800	0
133	20231012	164300	2472423000	56800	56800	56800	56800	0
134	20231012	164200	2472423000	56800	56800	56800	56800	0
135	20231012	164100	2472423000	56800	56800	56800	56800	0
136	20231012	164000	2472423000	56800	56800	56800	56800	0
137	20231012	163900	2472423000	56800	56800	56800	56800	0
138	20231012	163800	2472423000	56800	56800	56800	56800	0
139	20231012	163700	2472423000	56800	56800	56800	56800	0
140	20231012	163600	2472423000	56800	56800	56800	56800	0
141	20231012	163500	2472423000	56800	56800	56800	56800	0
142	20231012	163400	2472423000	56800	56800	56800	56800	0
143	20231012	163300	2472423000	56800	56800	56800	56800	0
144	20231012	163200	2472423000	56800	56800	56800	56800	0
145	20231012	163100	2472423000	56800	56800	56800	56800	0
146	20231012	163000	2472423000	56800	56800	56800	56800	0
147	20231012	162900	2472423000	56800	56800	56800	56800	0
148	20231012	162800	2472423000	56800	56800	56800	56800	0
149	20231012	162700	2472423000	56800	56800	56800	56800	0
150	20231012	162600	2472423000	56800	56800	56800	56800	0
151	20231012	162500	2472423000	56800	56800	56800	56800	0
152	20231012	162400	2472423000	56800	56800	56800	56800	18448
153	20231012	162300	2472423000	56800	56800	56800	56800	0
154	20231012	162200	2472423000	56800	56800	56800	56800	0
155	20231012	162100	2472423000	56800	56800	56800	56800	0
156	20231012	162000	2472423000	56800	56800	56800	56800	0
157	20231012	161900	2472423000	56800	56800	56800	56800	0
158	20231012	161800	2472423000	56800	56800	56800	56800	0
159	20231012	161700	2472423000	56800	56800	56800	56800	0
160	20231012	161600	2472423000	56800	56800	56800	56800	0
161	20231012	161500	2472423000	56800	56800	56800	56800	0
162	20231012	161400	2472423000	56800	56800	56800	56800	0
163	20231012	161300	2472423000	56800	56800	56800	56800	0
164	20231012	161200	2472423000	56800	56800	56800	56800	0
165	20231012	161100	2472423000	56800	56800	56800	56800	0
166	20231012	161000	2472423000	56800	56800	56800	56800	0
167	20231012	160900	2472423000	56800	56800	56800	56800	0
168	20231012	160800	2472423000	56800	56800	56800	56800	0
169	20231012	160700	2472423000	56800	56800	56800	56800	0
170	20231012	160600	2472423000	56800	56800	56800	56800	0
171	20231012	160500	2472423000	56800	56800	56800	56800	0
172	20231012	160400	2472423000	56800	56800	56800	56800	0
173	20231012	160300	2472423000	56800	56800	56800	56800	0
174	20231012	160200	2472423000	56800	56800	56800	56800	0
175	20231012	160100	2472423000	56800	56800	56800	56800	0
176	20231012	160000	2472423000	56800	56800	56800	56800	0
177	20231012	155900	2472423000	56800	56800	56800	56800	0
178	20231012	155800	2472423000	56800	56800	56800	56800	0
179	20231012	155700	2472423000	56800	56800	56800	56800	0
180	20231012	155600	2472423000	56800	56800	56800	56800	0
181	20231012	155500	2472423000	56800	56800	56800	56800	0
182	20231012	155400	2472423000	56800	56800	56800	56800	18448
183	20231012	155300	2472423000	56800	56800	56800	56800	0
184	20231012	155200	2472423000	56800	56800	56800	56800	0
185	20231012	155100	2472423000	56800	56800	56800	56800	0
186	20231012	155000	2472423000	56800	56800	56800	56800	0
187	20231012	154900	2472423000	56800	56800	56800	56800	0
188	20231012	154800	2472423000	56800	56800	56800	56800	0
189	20231012	154700	2472423000	56800	56800	56800	56800	0
190	20231012	154600	2472423000	56800	56800	56800	56800	0
191	20231012	154500	2472423000	56800	56800	56800	56800	0
192	20231012	154400	2472423000	56800	56800	56800	56800	0
193	20231012	154300	2472423000	56800	56800	56800	56800	0
194	20231012	154200	2472423000	56800	56800	56800	56800	0
195	20231012	154100	2472423000	56800	56800	56800	56800	0
196	20231012	154000	2472423000	56800	56800	56800	56800	0
197	20231012	153900	2472423000	56800	56800	56800	56800	0
198	20231012	153800	2472423000	56800	56800	56800	56800	0
199	20231012	153700	2472423000	56800	56800	56800	56800	0
200	20231012	153600	2472423000	56800	56800	56800	56800	0
201	20231012	153500	2472423000	56800	56800	56800	56800	0
202	20231012	153400	2472423000	56800	56800	56800	56800	0
203	20231012	153300	2472423000	56800	56800	56800	56800	0
204	20231012	153200	2472423000	56800	56800	56800	56800	0
205	20231012	153100	2472423000	56800	56800	56800	56800	0
206	20231012	153000	2472423000	56800	56800	56800	56800	18448
207	20231012	152900	1424576600	56500	56500	56500	56500	0
208	20231012	152800	1424576600	56500	56500	56500	56500	0
209	20231012	152700	1424576600	56500	56500	56500	56500	0
210	20231012	152600	1424576600	56500	56500	56500	56500	0
211	20231012	152500	1424576600	56500	56500	56500	56500	0
212	20231012	152400	1424576600	56500	56500	56500	56500	0
213	20231012	152300	1424576600	56500	56500	56500	56500	0
214	20231012	152200	1424576600	56500	56500	56500	56500	0
215	20231012	152100	1424576600	56500	56500	56500	56500	0
216	20231012	152000	1424576600	56500	56500	56500	56500	0
217	20231012	151900	1424576600	56500	56500	56600	56500	266
218	20231012	151800	1409542900	56500	56500	56500	56500	29
219	20231012	151700	1407904400	56500	56500	56500	56500	21
220	20231012	151600	1406717900	56500	56500	56600	56500	65
221	20231012	151500	1403041600	56500	56500	56500	56500	81
222	20231012	151400	1398465100	56500	56500	56500	56500	35
223	20231012	151300	1396487600	56500	56500	56500	56500	62
224	20231012	151200	1392984600	56500	56300	56500	56300	60
225	20231012	151100	1389600200	56400	56500	56600	56400	100
226	20231012	151000	1383954000	56500	56500	56500	56500	58
227	20231012	150900	1380677000	56500	56500	56600	56500	86
228	20231012	150800	1375814200	56500	56400	56500	56300	57
229	20231012	150700	1372600000	56400	56400	56500	56400	98
230	20231012	150600	1367066900	56400	56500	56500	56400	236
231	20231012	150500	1353737500	56500	56500	56500	56500	134
232	20231012	150400	1346166500	56500	56500	56500	56500	206
233	20231012	150300	1334527500	56400	56400	56500	56400	98
234	20231012	150200	1328999300	56400	56400	56400	56400	79
235	20231012	150100	1324543700	56400	56400	56400	56400	61
236	20231012	150000	1321103300	56400	56500	56500	56400	41
237	20231012	145900	1318790700	56400	56500	56500	56400	67
238	20231012	145800	1315011600	56400	56300	56500	56300	53
239	20231012	145700	1312025300	56300	56400	56500	56300	77
240	20231012	145600	1307685300	56400	56400	56500	56400	32
241	20231012	145500	1305880300	56400	56300	56400	56300	108
242	20231012	145400	1299795600	56300	56300	56400	56300	48
243	20231012	145300	1297093000	56300	56300	56400	56300	39
244	20231012	145200	1294896600	56300	56400	56400	56300	57
245	20231012	145100	1291686100	56400	56500	56500	56300	59
246	20231012	145000	1288362100	56300	56400	56500	56300	132
247	20231012	144900	1280921200	56400	56400	56400	56300	137
248	20231012	144800	1273198700	56300	56400	56500	56300	87
249	20231012	144700	1268295800	56400	56300	56400	56300	76
250	20231012	144600	1264014800	56400	56300	56500	56300	46
251	20231012	144500	1261421800	56300	56300	56500	56300	51
252	20231012	144400	1258549300	56400	56400	56500	56300	111
253	20231012	144300	1252290100	56400	56400	56400	56300	84
254	20231012	144200	1247552700	56500	56400	56500	56400	89
255	20231012	144100	1242529300	56300	56300	56500	56300	72
256	20231012	144000	1238470900	56300	56300	56400	56300	96
257	20231012	143900	1233060600	56300	56300	56500	56300	115
258	20231012	143800	1226577600	56300	56400	56400	56200	216
259	20231012	143700	1214409000	56200	56300	56400	56200	171
260	20231012	143600	1204786300	56300	56300	56400	56300	48
261	20231012	143500	1202083700	56300	56300	56400	56300	59
262	20231012	143400	1198761800	56400	56300	56400	56300	52
263	20231012	143300	1195833800	56300	56300	56400	56300	33
264	20231012	143200	1193975700	56300	56300	56400	56300	55
265	20231012	143100	1190879000	56300	56400	56400	56300	61
266	20231012	143000	1187444000	56300	56400	56400	56300	78
267	20231012	142900	1183051300	56400	56300	56400	56300	38
268	20231012	142800	1180911500	56300	56300	56400	56300	68
269	20231012	142700	1177082800	56300	56400	56400	56300	54
270	20231012	142600	1174042300	56400	56400	56500	56300	81
271	20231012	142500	1169476600	56300	56400	56400	56300	85
272	20231012	142400	1164687900	56300	56300	56400	56300	120
273	20231012	142300	1157923900	56300	56300	56400	56300	297
274	20231012	142200	1141181900	56200	56300	56400	56200	56
275	20231012	142100	1138030500	56300	56400	56400	56300	87
276	20231012	142000	1133131900	56300	56300	56400	56300	49
277	20231012	141900	1130372900	56300	56300	56400	56300	43
278	20231012	141800	1127951900	56300	56400	56400	56300	33
279	20231012	141700	1126093100	56400	56300	56400	56300	62
280	20231012	141600	1122601100	56300	56300	56400	56300	38
281	20231012	141500	1120460800	56300	56400	56400	56300	98
282	20231012	141400	1114936500	56300	56400	56400	56300	137
283	20231012	141300	1107214800	56300	56400	56400	56300	149
284	20231012	141200	1098823700	56400	56400	56500	56400	46
285	20231012	141100	1096229200	56400	56400	56400	56400	43
286	20231012	141000	1093804000	56500	56400	56500	56300	155
287	20231012	140900	1085062500	56400	56500	56500	56400	36
288	20231012	140800	1083031900	56400	56400	56400	56400	35
289	20231012	140700	1081057900	56400	56400	56500	56400	51
290	20231012	140600	1078181400	56400	56400	56400	56400	33
291	20231012	140500	1076320200	56400	56400	56500	56300	42
292	20231012	140400	1073951900	56300	56400	56400	56300	118
293	20231012	140300	1067301600	56300	56300	56300	56300	39
294	20231012	140200	1065105900	56300	56300	56300	56300	71
295	20231012	140100	1061108600	56300	56300	56400	56300	28
296	20231012	140000	1059532100	56300	56300	56400	56300	96
297	20231012	135900	1054126000	56300	56200	56400	56200	95
298	20231012	135800	1048779200	56300	56300	56300	56200	40
299	20231012	135700	1046530100	56300	56300	56300	56300	32
300	20231012	135600	1044728500	56300	56300	56400	56300	113
301	20231012	135500	1038366500	56300	56400	56400	56300	75
302	20231012	135400	1034137200	56400	56400	56500	56400	39
303	20231012	135300	1031937500	56400	56500	56500	56400	65
304	20231012	135200	1028269500	56500	56400	56500	56400	90
305	20231012	135100	1023187700	56400	56500	56500	56400	137
306	20231012	135000	1015452700	56400	56500	56500	56400	63
307	20231012	134900	1011897500	56400	56400	56600	56400	28
308	20231012	134800	1010316800	56500	56500	56500	56400	40
309	20231012	134700	1008059100	56500	56400	56500	56400	45
310	20231012	134600	1005518900	56400	56500	56500	56400	58
311	20231012	134500	1002245300	56500	56500	56600	56400	48
312	20231012	134400	999534000	56500	56600	56600	56500	53
313	20231012	134300	996539400	56500	56400	56500	56400	375
314	20231012	134200	975357700	56600	56500	56600	56400	142
315	20231012	134100	967335900	56400	56400	56500	56400	13
316	20231012	134000	966602600	56600	56400	56600	56400	59
317	20231012	133900	963270700	56400	56500	56600	56400	95
318	20231012	133800	957905900	56400	56500	56600	56400	35
319	20231012	133700	955929200	56500	56400	56600	56400	144
320	20231012	133600	947794300	56400	56500	56600	56400	158
321	20231012	133500	938867400	56500	56500	56600	56500	197
322	20231012	133400	927735600	56500	56500	56600	56500	42
323	20231012	133300	925361900	56600	56500	56600	56500	78
324	20231012	133200	920954500	56600	56500	56600	56500	70
325	20231012	133100	916999400	56500	56500	56600	56500	68
326	20231012	133000	913157300	56500	56500	56600	56500	52
327	20231012	132900	910218000	56600	56500	56600	56500	55
328	20231012	132800	907109500	56500	56500	56600	56500	85
329	20231012	132700	902305700	56500	56500	56600	56500	65
330	20231012	132600	898632200	56500	56600	56600	56500	5
331	20231012	132500	898349400	56500	56600	56600	56500	9
332	20231012	132400	897840800	56600	56500	56600	56500	8
333	20231012	132300	897388500	56600	56500	56600	56500	42
334	20231012	132200	895014200	56600	56500	56600	56500	3
335	20231012	132100	894844500	56600	56500	56600	56500	26
336	20231012	132000	893374800	56500	56500	56600	56500	89
337	20231012	131900	888345700	56500	56600	56600	56500	2
338	20231012	131800	888232600	56500	56500	56500	56500	9
339	20231012	131700	887724100	56500	56500	56600	56500	14
340	20231012	131600	886933000	56500	56500	56600	56500	6
341	20231012	131500	886593900	56600	56500	56600	56500	11
342	20231012	131400	885972300	56500	56500	56500	56500	3
343	20231012	131300	885802800	56600	56500	56600	56500	9
344	20231012	131200	885294200	56600	56600	56600	56600	1
345	20231012	131100	885237600	56500	56500	56500	56500	4
346	20231012	131000	885011600	56500	56500	56600	56500	12
347	20231012	130900	884333500	56500	56500	56600	56500	43
348	20231012	130800	881902100	56500	56600	56600	56500	2
349	20231012	130700	881789000	56600	56500	56600	56500	20
350	20231012	130600	880658500	56600	56600	56600	56500	29
351	20231012	130500	879019200	56500	56600	56600	56500	62
352	20231012	130400	875510400	56600	56500	56600	56500	46
353	20231012	130300	872907100	56500	56500	56600	56500	15
354	20231012	130200	872059200	56600	56600	56600	56600	5
355	20231012	130100	871776200	56600	56600	56600	56500	16
356	20231012	130000	870871500	56600	56500	56600	56500	332
357	20231012	125900	852082900	56600	56500	56600	56500	3
358	20231012	125800	851913300	56600	56500	56600	56500	2
359	20231012	125700	851800200	56500	56500	56600	56500	30
360	20231012	125600	850104900	56600	56500	56600	56500	4
361	20231012	125500	849878800	56600	56600	56600	56600	1
362	20231012	125400	849822200	56600	56500	56600	56500	17
363	20231012	125300	848861400	56600	56500	56600	56500	10
364	20231012	125200	848296300	56600	56600	56600	56600	0
365	20231012	125100	848296300	56600	56600	56600	56500	7
366	20231012	125000	847900600	56500	56500	56600	56500	12
367	20231012	124900	847222400	56500	56500	56600	56500	117
368	20231012	124800	840610100	56500	56500	56500	56500	1
369	20231012	124700	840553600	56500	56500	56600	56500	49
370	20231012	124600	837784500	56500	56500	56600	56500	133
371	20231012	124500	830265200	56500	56500	56500	56500	2
372	20231012	124400	830152200	56500	56500	56500	56500	9
373	20231012	124300	829643700	56500	56500	56500	56500	25
374	20231012	124200	828231200	56500	56500	56600	56500	278
375	20231012	124100	812522000	56600	56500	56600	56500	12
376	20231012	124000	811843800	56600	56500	56600	56500	9
377	20231012	123900	811335200	56600	56500	56600	56500	24
378	20231012	123800	809978800	56500	56500	56600	56500	14
379	20231012	123700	809187600	56500	56500	56500	56500	7
380	20231012	123600	808792100	56600	56500	56600	56500	13
381	20231012	123500	808057300	56500	56500	56500	56500	9
382	20231012	123400	807548800	56600	56500	56600	56500	10
383	20231012	123300	806983500	56500	56500	56500	56500	2
384	20231012	123200	806870500	56500	56500	56500	56500	3
385	20231012	123100	806701000	56500	56500	56500	56500	2
386	20231012	123000	806588000	56600	56500	56600	56500	33
387	20231012	122900	804723300	56500	56600	56600	56500	5
388	20231012	122800	804440700	56600	56500	56600	56500	2
389	20231012	122700	804327600	56500	56500	56600	56500	25
390	20231012	122600	802914800	56500	56500	56500	56500	1
391	20231012	122500	802858300	56600	56500	56600	56500	17
392	20231012	122400	801897200	56600	56500	56600	56500	26
393	20231012	122300	800427800	56600	56500	56600	56500	34
394	20231012	122200	798505900	56500	56500	56500	56500	1
395	20231012	122100	798449400	56500	56500	56500	56500	2
396	20231012	122000	798336400	56500	56500	56500	56500	7
397	20231012	121900	797940900	56500	56500	56500	56500	5
398	20231012	121800	797658400	56500	56500	56500	56500	0
399	20231012	121700	797658400	56500	56500	56600	56500	35
400	20231012	121600	795680800	56500	56500	56500	56500	0
401	20231012	121500	795680800	56500	56500	56500	56500	2
402	20231012	121400	795567800	56500	56500	56600	56500	9
403	20231012	121300	795059200	56600	56500	56600	56500	125
404	20231012	121200	787996500	56500	56500	56600	56500	81
405	20231012	121100	783419400	56400	56400	56500	56400	8
406	20231012	121000	782967600	56500	56500	56500	56500	20
407	20231012	120900	781837600	56500	56500	56500	56500	145
408	20231012	120800	773645100	56500	56400	56500	56400	8
409	20231012	120700	773193300	56400	56500	56500	56400	12
410	20231012	120600	772515900	56500	56500	56500	56400	65
411	20231012	120500	768843600	56500	56500	56500	56400	127
412	20231012	120400	761668800	56400	56500	56500	56400	213
413	20231012	120300	749635800	56500	56500	56500	56500	8
414	20231012	120200	749183800	56500	56500	56500	56500	30
415	20231012	120100	747488800	56500	56500	56500	56500	6
416	20231012	120000	747149800	56500	56600	56600	56500	29
417	20231012	115900	745511100	56500	56600	56600	56500	5
418	20231012	115800	745228500	56600	56500	56600	56500	10
419	20231012	115700	744663400	56500	56500	56600	56500	21
420	20231012	115600	743476800	56500	56600	56600	56500	2
421	20231012	115500	743363700	56600	56500	56600	56500	3
422	20231012	115400	743194000	56500	56500	56500	56500	10
423	20231012	115300	742629000	56600	56500	56600	56500	4
424	20231012	115200	742402800	56500	56600	56600	56500	2
425	20231012	115100	742289700	56600	56500	56600	56500	54
426	20231012	115000	739238500	56500	56500	56600	56500	5
427	20231012	114900	738955800	56600	56600	56600	56600	2
428	20231012	114800	738842600	56600	56600	56600	56500	58
429	20231012	114700	735560100	56600	56500	56600	56400	52
430	20231012	114600	732622000	56500	56500	56600	56500	13
431	20231012	114500	731887400	56600	56600	56600	56500	72
432	20231012	114400	727812400	56600	56600	56700	56600	82
433	20231012	114300	723171000	56700	56600	56700	56600	25
434	20231012	114200	721753700	56700	56700	56700	56700	0
435	20231012	114100	721753700	56700	56600	56700	56600	40
436	20231012	114000	719487000	56700	56600	56700	56600	26
437	20231012	113900	718015300	56600	56600	56700	56600	6
438	20231012	113800	717675500	56600	56500	56700	56500	588
439	20231012	113700	684400900	56300	56500	56500	56300	1101
440	20231012	113600	622206500	56400	56500	56500	56400	55
441	20231012	113500	619099300	56500	56500	56500	56400	68
442	20231012	113400	615258500	56400	56500	56500	56300	592
443	20231012	113300	581833700	56600	56500	56600	56500	6
444	20231012	113200	581494600	56500	56600	56600	56500	5
445	20231012	113100	581211900	56500	56600	56600	56500	9
446	20231012	113000	580703300	56500	56500	56500	56500	5
447	20231012	112900	580420800	56600	56500	56600	56500	6
448	20231012	112800	580081600	56600	56500	56600	56500	14
449	20231012	112700	579290400	56500	56500	56600	56500	13
450	20231012	112600	578555800	56500	56600	56600	56500	3
451	20231012	112500	578386100	56500	56600	56600	56500	5
452	20231012	112400	578103400	56500	56600	56600	56500	49
453	20231012	112300	575330900	56600	56500	56600	56500	2
454	20231012	112200	575217800	56500	56500	56600	56500	166
455	20231012	112100	565838600	56500	56500	56600	56500	35
456	20231012	112000	563861000	56500	56600	56600	56500	9
457	20231012	111900	563352300	56500	56500	56500	56500	2
458	20231012	111800	563239300	56600	56500	56600	56500	3
459	20231012	111700	563069600	56500	56500	56600	56500	31
460	20231012	111600	561318000	56500	56500	56600	56500	12
461	20231012	111500	560639800	56500	56500	56500	56500	55
462	20231012	111400	557532300	56500	56500	56500	56400	236
463	20231012	111300	544215500	56400	56500	56600	56400	49
464	20231012	111200	541447100	56600	56500	56600	56500	5
465	20231012	111100	541164400	56500	56500	56600	56500	9
466	20231012	111000	540655800	56500	56500	56500	56500	0
467	20231012	110900	540655800	56500	56500	56500	56500	46
468	20231012	110800	538056800	56500	56600	56700	56400	755
469	20231012	110700	495351000	56600	56600	56600	56600	6
470	20231012	110600	495011400	56700	56600	56700	56600	116
471	20231012	110500	488444500	56700	56600	56700	56600	11
472	20231012	110400	487821700	56700	56700	56700	56600	10
473	20231012	110300	487255400	56700	56700	56700	56700	2
474	20231012	110200	487142000	56700	56700	56700	56600	8
475	20231012	110100	486689000	56600	56600	56700	56600	22
476	20231012	110000	485443600	56700	56600	56700	56600	3
477	20231012	105900	485273600	56700	56600	56700	56600	4
478	20231012	105800	485047000	56700	56600	56700	56600	13
479	20231012	105700	484310900	56700	56700	56700	56700	52
480	20231012	105600	481362500	56700	56700	56700	56700	1
481	20231012	105500	481305800	56700	56700	56700	56600	12
482	20231012	105400	480625500	56700	56700	56700	56600	39
483	20231012	105300	478415000	56700	56600	56700	56600	14
484	20231012	105200	477622300	56700	56600	56700	56600	7
485	20231012	105100	477225900	56600	56700	56700	56600	10
486	20231012	105000	476659600	56600	56700	56700	56600	3
487	20231012	104900	476489700	56700	56700	56700	56700	0
488	20231012	104800	476489700	56700	56600	56700	56600	10
489	20231012	104700	475923400	56700	56700	56700	56600	48
490	20231012	104600	473201900	56600	56700	56700	56600	4
491	20231012	104500	472975400	56600	56700	56700	56600	7
492	20231012	104400	472578900	56600	56700	56700	56600	12
493	20231012	104300	471899300	56600	56600	56600	56600	2
494	20231012	104200	471786100	56700	56700	56700	56700	1
495	20231012	104100	471729400	56700	56600	56700	56600	10
496	20231012	104000	471163100	56700	56600	56700	56600	3
497	20231012	103900	470993200	56600	56700	56700	56600	3
498	20231012	103800	470823200	56700	56600	56700	56600	13
499	20231012	103700	470087200	56700	56700	56700	56700	20
500	20231012	103600	468953200	56700	56600	56700	56600	4
501	20231012	103500	468726600	56700	56700	56700	56700	3
502	20231012	103400	468556500	56700	56700	56700	56600	14
503	20231012	103300	467763800	56600	56700	56700	56600	3
504	20231012	103200	467593800	56600	56600	56600	56600	2
505	20231012	103100	467480600	56600	56600	56700	56600	13
506	20231012	103000	466744500	56700	56600	56700	56600	3
507	20231012	102900	466574600	56700	56600	56700	56600	10
508	20231012	102800	466008400	56700	56600	56700	56600	10
509	20231012	102700	465442100	56600	56700	56700	56600	2
510	20231012	102600	465328800	56600	56600	56600	56600	1
511	20231012	102500	465272200	56600	56600	56700	56600	6
512	20231012	102400	464932400	56600	56600	56700	56600	10
513	20231012	102300	464366300	56600	56700	56700	56600	9
514	20231012	102200	463856700	56600	56800	56800	56600	6
515	20231012	102100	463516500	56700	56900	56900	56700	232
516	20231012	102000	450341900	56900	56800	56900	56800	46
517	20231012	101900	447728600	56900	56800	56900	56800	4
518	20231012	101800	447501100	56900	56800	56900	56800	12
519	20231012	101700	446819300	56900	56900	56900	56800	86
520	20231012	101600	441926100	56800	57000	57000	56800	59
521	20231012	101500	438564500	57100	56900	57100	56900	54
522	20231012	101400	435489200	56800	56800	56800	56800	7
523	20231012	101300	435091600	56900	56900	56900	56900	40
524	20231012	101200	432815600	56900	56800	57000	56800	174
525	20231012	101100	422910800	56800	56900	56900	56800	21
526	20231012	101000	421717900	56800	56800	57100	56800	723
527	20231012	100900	380585000	56700	56700	57000	56500	836
528	20231012	100800	333097200	56700	56600	56700	56600	7
529	20231012	100700	332700900	56600	56700	56700	56600	3
530	20231012	100600	332531000	56700	56700	56700	56700	2
531	20231012	100500	332417600	56700	56500	56700	56500	8
532	20231012	100400	331965400	56600	56600	56600	56600	2
533	20231012	100300	331852200	56500	56500	56500	56500	0
534	20231012	100200	331852200	56500	56500	56500	56500	0
535	20231012	100100	331852200	56500	56400	56500	56400	52
536	20231012	100000	328918700	56600	56700	56700	56500	4
537	20231012	095900	328692400	56700	56500	56700	56500	207
538	20231012	095800	316994600	56400	56500	56500	56400	9
539	20231012	095700	316486800	56400	56400	56400	56400	2
540	20231012	095600	316374000	56500	56500	56500	56500	2
541	20231012	095500	316261000	56400	56500	56500	56400	48
542	20231012	095400	313553500	56500	56500	56500	56500	1
543	20231012	095300	313497000	56400	56400	56700	56400	571
544	20231012	095200	281265800	56700	56400	56700	56300	950
545	20231012	095100	227713700	56400	56400	56400	56300	44
546	20231012	095000	225232800	56500	56500	56500	56500	3
547	20231012	094900	225063300	56500	56500	56500	56500	1
548	20231012	094800	225006800	56400	56500	56500	56300	33
549	20231012	094700	223144300	56500	56500	56500	56400	91
550	20231012	094600	218011100	56500	56500	56500	56500	7
551	20231012	094500	217615600	56400	56400	56400	56400	7
552	20231012	094400	217220800	56500	56300	56500	56300	95
553	20231012	094300	211862000	56400	56400	56500	56400	98
554	20231012	094200	206334400	56500	56500	56500	56500	1
555	20231012	094100	206277900	56500	56500	56500	56400	35
556	20231012	094000	204302900	56500	56400	56500	56400	240
557	20231012	093900	190763700	56300	56300	56300	56300	2
558	20231012	093800	190651100	56400	56300	56400	56300	9
559	20231012	093700	190144100	56400	56300	56400	56300	4
560	20231012	093600	189918700	56400	56300	56400	56300	16
561	20231012	093500	189017800	56400	56300	56400	56300	19
562	20231012	093400	187946900	56300	56500	56500	56300	88
563	20231012	093300	182987400	56500	56500	56500	56400	51
564	20231012	093200	180106900	56500	56500	56500	56400	415
565	20231012	093100	156685700	56500	56500	56600	56400	106
566	20231012	093000	150699700	56600	56600	56600	56600	2
567	20231012	092900	150586500	56600	56600	56600	56600	2
568	20231012	092800	150473300	56500	56500	56500	56500	14
569	20231012	092700	149682300	56500	56500	56500	56500	9
570	20231012	092600	149173800	56600	56600	56600	56600	1
571	20231012	092500	149117200	56600	56300	56600	56300	25
572	20231012	092400	147707700	56300	56600	56600	56300	321
573	20231012	092300	129587700	56600	56500	56600	56400	114
574	20231012	092200	123148200	56500	56400	56500	56400	87
575	20231012	092100	118232900	56400	56400	56500	56400	129
576	20231012	092000	110957100	56500	56500	56500	56500	77
577	20231012	091900	106606600	56500	56700	56700	56500	54
578	20231012	091800	103554600	56400	56500	56500	56400	165
579	20231012	091700	94233500	56500	56700	56700	56500	129
580	20231012	091600	86934300	56700	56600	56700	56600	38
581	20231012	091500	84783400	56600	56600	56700	56500	123
582	20231012	091400	77823000	56700	56700	56700	56700	1
583	20231012	091300	77766300	56700	56700	56700	56700	84
584	20231012	091200	73003500	56700	56700	56800	56700	105
585	20231012	091100	67049400	56800	56900	56900	56800	76
586	20231012	091000	62728900	57000	57000	57000	57000	1
587	20231012	090900	62671900	56900	56800	56900	56800	146
588	20231012	090800	54377700	56800	56800	56800	56800	6
589	20231012	090700	54036900	57000	56700	57000	56600	350
590	20231012	090600	34183100	56700	56700	56700	56600	63
591	20231012	090500	30611900	56600	56700	56700	56600	8
592	20231012	090400	30159000	56700	56700	56700	56700	1
593	20231012	090300	30102300	56700	56700	56700	56700	9
594	20231012	090200	29592000	56700	56600	56700	56600	118
595	20231012	090100	22912800	56700	56700	56700	56700	4
596	20231012	090000	22686000	57000	57000	57000	57000	398