KissMeData/378340/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	205700	1505218950	28850	28850	28850	28850	710
3	20231012	205600	1505218950	28850	28850	28850	28850	0
4	20231012	205500	1505218950	28850	28850	28850	28850	0
5	20231012	205400	1505218950	28850	28850	28850	28850	0
6	20231012	205300	1505218950	28850	28850	28850	28850	0
7	20231012	205200	1505218950	28850	28850	28850	28850	0
8	20231012	205100	1505218950	28850	28850	28850	28850	0
9	20231012	205000	1505218950	28850	28850	28850	28850	0
10	20231012	204900	1505218950	28850	28850	28850	28850	0
11	20231012	204800	1505218950	28850	28850	28850	28850	0
12	20231012	204700	1505218950	28850	28850	28850	28850	0
13	20231012	204600	1505218950	28850	28850	28850	28850	0
14	20231012	204500	1505218950	28850	28850	28850	28850	0
15	20231012	204400	1505218950	28850	28850	28850	28850	0
16	20231012	204300	1505218950	28850	28850	28850	28850	0
17	20231012	204200	1505218950	28850	28850	28850	28850	0
18	20231012	204100	1505218950	28850	28850	28850	28850	0
19	20231012	204000	1505218950	28850	28850	28850	28850	0
20	20231012	203900	1505218950	28850	28850	28850	28850	0
21	20231012	203800	1505218950	28850	28850	28850	28850	0
22	20231012	203700	1505218950	28850	28850	28850	28850	0
23	20231012	203600	1505218950	28850	28850	28850	28850	0
24	20231012	203500	1505218950	28850	28850	28850	28850	0
25	20231012	203400	1505218950	28850	28850	28850	28850	0
26	20231012	203300	1505218950	28850	28850	28850	28850	0
27	20231012	203200	1505218950	28850	28850	28850	28850	0
28	20231012	203100	1505218950	28850	28850	28850	28850	0
29	20231012	203000	1505218950	28850	28850	28850	28850	0
30	20231012	202900	1505218950	28850	28850	28850	28850	0
31	20231012	202800	1505218950	28850	28850	28850	28850	0
32	20231012	202700	1505218950	28850	28850	28850	28850	710
33	20231012	202600	1505218950	28850	28850	28850	28850	0
34	20231012	202500	1505218950	28850	28850	28850	28850	0
35	20231012	202400	1505218950	28850	28850	28850	28850	0
36	20231012	202300	1505218950	28850	28850	28850	28850	0
37	20231012	202200	1505218950	28850	28850	28850	28850	0
38	20231012	202100	1505218950	28850	28850	28850	28850	0
39	20231012	202000	1505218950	28850	28850	28850	28850	0
40	20231012	201900	1505218950	28850	28850	28850	28850	0
41	20231012	201800	1505218950	28850	28850	28850	28850	0
42	20231012	201700	1505218950	28850	28850	28850	28850	0
43	20231012	201600	1505218950	28850	28850	28850	28850	0
44	20231012	201500	1505218950	28850	28850	28850	28850	0
45	20231012	201400	1505218950	28850	28850	28850	28850	0
46	20231012	201300	1505218950	28850	28850	28850	28850	0
47	20231012	201200	1505218950	28850	28850	28850	28850	0
48	20231012	201100	1505218950	28850	28850	28850	28850	0
49	20231012	201000	1505218950	28850	28850	28850	28850	0
50	20231012	200900	1505218950	28850	28850	28850	28850	0
51	20231012	200800	1505218950	28850	28850	28850	28850	0
52	20231012	200700	1505218950	28850	28850	28850	28850	0
53	20231012	200600	1505218950	28850	28850	28850	28850	0
54	20231012	200500	1505218950	28850	28850	28850	28850	0
55	20231012	200400	1505218950	28850	28850	28850	28850	0
56	20231012	200300	1505218950	28850	28850	28850	28850	0
57	20231012	200200	1505218950	28850	28850	28850	28850	0
58	20231012	200100	1505218950	28850	28850	28850	28850	0
59	20231012	200000	1505218950	28850	28850	28850	28850	0
60	20231012	195900	1505218950	28850	28850	28850	28850	0
61	20231012	195800	1505218950	28850	28850	28850	28850	0
62	20231012	195700	1505218950	28850	28850	28850	28850	710
63	20231012	195600	1505218950	28850	28850	28850	28850	0
64	20231012	195500	1505218950	28850	28850	28850	28850	0
65	20231012	195400	1505218950	28850	28850	28850	28850	0
66	20231012	195300	1505218950	28850	28850	28850	28850	0
67	20231012	195200	1505218950	28850	28850	28850	28850	0
68	20231012	195100	1505218950	28850	28850	28850	28850	0
69	20231012	195000	1505218950	28850	28850	28850	28850	0
70	20231012	194900	1505218950	28850	28850	28850	28850	0
71	20231012	194800	1505218950	28850	28850	28850	28850	0
72	20231012	194700	1505218950	28850	28850	28850	28850	0
73	20231012	194600	1505218950	28850	28850	28850	28850	0
74	20231012	194500	1505218950	28850	28850	28850	28850	0
75	20231012	194400	1505218950	28850	28850	28850	28850	0
76	20231012	194300	1505218950	28850	28850	28850	28850	0
77	20231012	194200	1505218950	28850	28850	28850	28850	0
78	20231012	194100	1505218950	28850	28850	28850	28850	0
79	20231012	194000	1505218950	28850	28850	28850	28850	0
80	20231012	193900	1505218950	28850	28850	28850	28850	0
81	20231012	193800	1505218950	28850	28850	28850	28850	0
82	20231012	193700	1505218950	28850	28850	28850	28850	0
83	20231012	193600	1505218950	28850	28850	28850	28850	0
84	20231012	193500	1505218950	28850	28850	28850	28850	0
85	20231012	193400	1505218950	28850	28850	28850	28850	0
86	20231012	193300	1505218950	28850	28850	28850	28850	0
87	20231012	193200	1505218950	28850	28850	28850	28850	0
88	20231012	193100	1505218950	28850	28850	28850	28850	0
89	20231012	193000	1505218950	28850	28850	28850	28850	0
90	20231012	192900	1505218950	28850	28850	28850	28850	0
91	20231012	192800	1505218950	28850	28850	28850	28850	0
92	20231012	192700	1505218950	28850	28850	28850	28850	710
93	20231012	192600	1505218950	28850	28850	28850	28850	0
94	20231012	192500	1505218950	28850	28850	28850	28850	0
95	20231012	192400	1505218950	28850	28850	28850	28850	0
96	20231012	192300	1505218950	28850	28850	28850	28850	0
97	20231012	192200	1505218950	28850	28850	28850	28850	0
98	20231012	192100	1505218950	28850	28850	28850	28850	0
99	20231012	192000	1505218950	28850	28850	28850	28850	0
100	20231012	191900	1505218950	28850	28850	28850	28850	0
101	20231012	191800	1505218950	28850	28850	28850	28850	0
102	20231012	191700	1505218950	28850	28850	28850	28850	0
103	20231012	191600	1505218950	28850	28850	28850	28850	0
104	20231012	191500	1505218950	28850	28850	28850	28850	0
105	20231012	191400	1505218950	28850	28850	28850	28850	0
106	20231012	191300	1505218950	28850	28850	28850	28850	0
107	20231012	191200	1505218950	28850	28850	28850	28850	0
108	20231012	191100	1505218950	28850	28850	28850	28850	0
109	20231012	191000	1505218950	28850	28850	28850	28850	0
110	20231012	190900	1505218950	28850	28850	28850	28850	0
111	20231012	190800	1505218950	28850	28850	28850	28850	0
112	20231012	190700	1505218950	28850	28850	28850	28850	0
113	20231012	190600	1505218950	28850	28850	28850	28850	0
114	20231012	190500	1505218950	28850	28850	28850	28850	0
115	20231012	190400	1505218950	28850	28850	28850	28850	0
116	20231012	190300	1505218950	28850	28850	28850	28850	0
117	20231012	190200	1505218950	28850	28850	28850	28850	0
118	20231012	190100	1505218950	28850	28850	28850	28850	0
119	20231012	190000	1505218950	28850	28850	28850	28850	0
120	20231012	185900	1505218950	28850	28850	28850	28850	0
121	20231012	185800	1505218950	28850	28850	28850	28850	0
122	20231012	185700	1505218950	28850	28850	28850	28850	710
123	20231012	185600	1505218950	28850	28850	28850	28850	0
124	20231012	185500	1505218950	28850	28850	28850	28850	0
125	20231012	185400	1505218950	28850	28850	28850	28850	0
126	20231012	185300	1505218950	28850	28850	28850	28850	0
127	20231012	185200	1505218950	28850	28850	28850	28850	0
128	20231012	185100	1505218950	28850	28850	28850	28850	0
129	20231012	185000	1505218950	28850	28850	28850	28850	0
130	20231012	184900	1505218950	28850	28850	28850	28850	0
131	20231012	184800	1505218950	28850	28850	28850	28850	0
132	20231012	184700	1505218950	28850	28850	28850	28850	0
133	20231012	184600	1505218950	28850	28850	28850	28850	0
134	20231012	184500	1505218950	28850	28850	28850	28850	0
135	20231012	184400	1505218950	28850	28850	28850	28850	0
136	20231012	184300	1505218950	28850	28850	28850	28850	0
137	20231012	184200	1505218950	28850	28850	28850	28850	0
138	20231012	184100	1505218950	28850	28850	28850	28850	0
139	20231012	184000	1505218950	28850	28850	28850	28850	0
140	20231012	183900	1505218950	28850	28850	28850	28850	0
141	20231012	183800	1505218950	28850	28850	28850	28850	0
142	20231012	183700	1505218950	28850	28850	28850	28850	0
143	20231012	183600	1505218950	28850	28850	28850	28850	0
144	20231012	183500	1505218950	28850	28850	28850	28850	0
145	20231012	183400	1505218950	28850	28850	28850	28850	0
146	20231012	183300	1505218950	28850	28850	28850	28850	0
147	20231012	183200	1505218950	28850	28850	28850	28850	0
148	20231012	183100	1505218950	28850	28850	28850	28850	0
149	20231012	183000	1505218950	28850	28850	28850	28850	0
150	20231012	182900	1505218950	28850	28850	28850	28850	0
151	20231012	182800	1505218950	28850	28850	28850	28850	0
152	20231012	182700	1505218950	28850	28850	28850	28850	710
153	20231012	182600	1505218950	28850	28850	28850	28850	0
154	20231012	182500	1505218950	28850	28850	28850	28850	0
155	20231012	182400	1505218950	28850	28850	28850	28850	0
156	20231012	182300	1505218950	28850	28850	28850	28850	0
157	20231012	182200	1505218950	28850	28850	28850	28850	0
158	20231012	182100	1505218950	28850	28850	28850	28850	0
159	20231012	182000	1505218950	28850	28850	28850	28850	0
160	20231012	181900	1505218950	28850	28850	28850	28850	0
161	20231012	181800	1505218950	28850	28850	28850	28850	0
162	20231012	181700	1505218950	28850	28850	28850	28850	0
163	20231012	181600	1505218950	28850	28850	28850	28850	0
164	20231012	181500	1505218950	28850	28850	28850	28850	0
165	20231012	181400	1505218950	28850	28850	28850	28850	0
166	20231012	181300	1505218950	28850	28850	28850	28850	0
167	20231012	181200	1505218950	28850	28850	28850	28850	0
168	20231012	181100	1505218950	28850	28850	28850	28850	0
169	20231012	181000	1505218950	28850	28850	28850	28850	0
170	20231012	180900	1505218950	28850	28850	28850	28850	0
171	20231012	180800	1505218950	28850	28850	28850	28850	0
172	20231012	180700	1505218950	28850	28850	28850	28850	0
173	20231012	180600	1505218950	28850	28850	28850	28850	0
174	20231012	180500	1505218950	28850	28850	28850	28850	0
175	20231012	180400	1505218950	28850	28850	28850	28850	0
176	20231012	180300	1505218950	28850	28850	28850	28850	0
177	20231012	180200	1505218950	28850	28850	28850	28850	0
178	20231012	180100	1505218950	28850	28850	28850	28850	0
179	20231012	180000	1505218950	28850	28850	28850	28850	0
180	20231012	175900	1505218950	28850	28850	28850	28850	0
181	20231012	175800	1505218950	28850	28850	28850	28850	0
182	20231012	175700	1505218950	28850	28850	28850	28850	710
183	20231012	175600	1505218950	28850	28850	28850	28850	0
184	20231012	175500	1505218950	28850	28850	28850	28850	0
185	20231012	175400	1505218950	28850	28850	28850	28850	0
186	20231012	175300	1505218950	28850	28850	28850	28850	0
187	20231012	175200	1505218950	28850	28850	28850	28850	0
188	20231012	175100	1505218950	28850	28850	28850	28850	0
189	20231012	175000	1505218950	28850	28850	28850	28850	0
190	20231012	174900	1505218950	28850	28850	28850	28850	0
191	20231012	174800	1505218950	28850	28850	28850	28850	0
192	20231012	174700	1505218950	28850	28850	28850	28850	0
193	20231012	174600	1505218950	28850	28850	28850	28850	0
194	20231012	174500	1505218950	28850	28850	28850	28850	0
195	20231012	174400	1505218950	28850	28850	28850	28850	0
196	20231012	174300	1505218950	28850	28850	28850	28850	0
197	20231012	174200	1505218950	28850	28850	28850	28850	0
198	20231012	174100	1505218950	28850	28850	28850	28850	0
199	20231012	174000	1505218950	28850	28850	28850	28850	0
200	20231012	173900	1505218950	28850	28850	28850	28850	0
201	20231012	173800	1505218950	28850	28850	28850	28850	0
202	20231012	173700	1505218950	28850	28850	28850	28850	0
203	20231012	173600	1505218950	28850	28850	28850	28850	0
204	20231012	173500	1505218950	28850	28850	28850	28850	0
205	20231012	173400	1505218950	28850	28850	28850	28850	0
206	20231012	173300	1505218950	28850	28850	28850	28850	0
207	20231012	173200	1505218950	28850	28850	28850	28850	0
208	20231012	173100	1505218950	28850	28850	28850	28850	0
209	20231012	173000	1505218950	28850	28850	28850	28850	0
210	20231012	172900	1505218950	28850	28850	28850	28850	0
211	20231012	172800	1505218950	28850	28850	28850	28850	0
212	20231012	172700	1505218950	28850	28850	28850	28850	710
213	20231012	172600	1505218950	28850	28850	28850	28850	0
214	20231012	172500	1505218950	28850	28850	28850	28850	0
215	20231012	172400	1505218950	28850	28850	28850	28850	0
216	20231012	172300	1505218950	28850	28850	28850	28850	0
217	20231012	172200	1505218950	28850	28850	28850	28850	0
218	20231012	172100	1505218950	28850	28850	28850	28850	0
219	20231012	172000	1505218950	28850	28850	28850	28850	0
220	20231012	171900	1505218950	28850	28850	28850	28850	0
221	20231012	171800	1505218950	28850	28850	28850	28850	0
222	20231012	171700	1505218950	28850	28850	28850	28850	0
223	20231012	171600	1505218950	28850	28850	28850	28850	0
224	20231012	171500	1505218950	28850	28850	28850	28850	0
225	20231012	171400	1505218950	28850	28850	28850	28850	0
226	20231012	171300	1505218950	28850	28850	28850	28850	0
227	20231012	171200	1505218950	28850	28850	28850	28850	0
228	20231012	171100	1505218950	28850	28850	28850	28850	0
229	20231012	171000	1505218950	28850	28850	28850	28850	0
230	20231012	170900	1505218950	28850	28850	28850	28850	0
231	20231012	170800	1505218950	28850	28850	28850	28850	0
232	20231012	170700	1505218950	28850	28850	28850	28850	0
233	20231012	170600	1505218950	28850	28850	28850	28850	0
234	20231012	170500	1505218950	28850	28850	28850	28850	0
235	20231012	170400	1505218950	28850	28850	28850	28850	0
236	20231012	170300	1505218950	28850	28850	28850	28850	0
237	20231012	170200	1505218950	28850	28850	28850	28850	0
238	20231012	170100	1505218950	28850	28850	28850	28850	0
239	20231012	170000	1505218950	28850	28850	28850	28850	0
240	20231012	165900	1505218950	28850	28850	28850	28850	0
241	20231012	165800	1505218950	28850	28850	28850	28850	0
242	20231012	165700	1505218950	28850	28850	28850	28850	710
243	20231012	165600	1505218950	28850	28850	28850	28850	0
244	20231012	165500	1505218950	28850	28850	28850	28850	0
245	20231012	165400	1505218950	28850	28850	28850	28850	0
246	20231012	165300	1505218950	28850	28850	28850	28850	0
247	20231012	165200	1505218950	28850	28850	28850	28850	0
248	20231012	165100	1505218950	28850	28850	28850	28850	0
249	20231012	165000	1505218950	28850	28850	28850	28850	0
250	20231012	164900	1505218950	28850	28850	28850	28850	0
251	20231012	164800	1505218950	28850	28850	28850	28850	0
252	20231012	164700	1505218950	28850	28850	28850	28850	0
253	20231012	164600	1505218950	28850	28850	28850	28850	0
254	20231012	164500	1505218950	28850	28850	28850	28850	0
255	20231012	164400	1505218950	28850	28850	28850	28850	0
256	20231012	164300	1505218950	28850	28850	28850	28850	0
257	20231012	164200	1505218950	28850	28850	28850	28850	0
258	20231012	164100	1505218950	28850	28850	28850	28850	0
259	20231012	164000	1505218950	28850	28850	28850	28850	0
260	20231012	163900	1505218950	28850	28850	28850	28850	0
261	20231012	163800	1505218950	28850	28850	28850	28850	0
262	20231012	163700	1505218950	28850	28850	28850	28850	0
263	20231012	163600	1505218950	28850	28850	28850	28850	0
264	20231012	163500	1505218950	28850	28850	28850	28850	0
265	20231012	163400	1505218950	28850	28850	28850	28850	0
266	20231012	163300	1505218950	28850	28850	28850	28850	0
267	20231012	163200	1505218950	28850	28850	28850	28850	0
268	20231012	163100	1505218950	28850	28850	28850	28850	0
269	20231012	163000	1505218950	28850	28850	28850	28850	0
270	20231012	162900	1505218950	28850	28850	28850	28850	0
271	20231012	162800	1505218950	28850	28850	28850	28850	0
272	20231012	162700	1505218950	28850	28850	28850	28850	710
273	20231012	162600	1505218950	28850	28850	28850	28850	0
274	20231012	162500	1505218950	28850	28850	28850	28850	0
275	20231012	162400	1505218950	28850	28850	28850	28850	0
276	20231012	162300	1505218950	28850	28850	28850	28850	0
277	20231012	162200	1505218950	28850	28850	28850	28850	0
278	20231012	162100	1505218950	28850	28850	28850	28850	0
279	20231012	162000	1505218950	28850	28850	28850	28850	0
280	20231012	161900	1505218950	28850	28850	28850	28850	0
281	20231012	161800	1505218950	28850	28850	28850	28850	0
282	20231012	161700	1505218950	28850	28850	28850	28850	0
283	20231012	161600	1505218950	28850	28850	28850	28850	0
284	20231012	161500	1505218950	28850	28850	28850	28850	0
285	20231012	161400	1505218950	28850	28850	28850	28850	0
286	20231012	161300	1505218950	28850	28850	28850	28850	0
287	20231012	161200	1505218950	28850	28850	28850	28850	0
288	20231012	161100	1505218950	28850	28850	28850	28850	0
289	20231012	161000	1505218950	28850	28850	28850	28850	0
290	20231012	160900	1505218950	28850	28850	28850	28850	0
291	20231012	160800	1505218950	28850	28850	28850	28850	0
292	20231012	160700	1505218950	28850	28850	28850	28850	0
293	20231012	160600	1505218950	28850	28850	28850	28850	0
294	20231012	160500	1505218950	28850	28850	28850	28850	0
295	20231012	160400	1505218950	28850	28850	28850	28850	0
296	20231012	160300	1505218950	28850	28850	28850	28850	0
297	20231012	160200	1505218950	28850	28850	28850	28850	0
298	20231012	160100	1505218950	28850	28850	28850	28850	0
299	20231012	160000	1505218950	28850	28850	28850	28850	0
300	20231012	155900	1505218950	28850	28850	28850	28850	0
301	20231012	155800	1505218950	28850	28850	28850	28850	0
302	20231012	155700	1505218950	28850	28850	28850	28850	710
303	20231012	155600	1505218950	28850	28850	28850	28850	0
304	20231012	155500	1505218950	28850	28850	28850	28850	0
305	20231012	155400	1505218950	28850	28850	28850	28850	0
306	20231012	155300	1505218950	28850	28850	28850	28850	0
307	20231012	155200	1505218950	28850	28850	28850	28850	0
308	20231012	155100	1505218950	28850	28850	28850	28850	0
309	20231012	155000	1505218950	28850	28850	28850	28850	0
310	20231012	154900	1505218950	28850	28850	28850	28850	0
311	20231012	154800	1505218950	28850	28850	28850	28850	0
312	20231012	154700	1505218950	28850	28850	28850	28850	0
313	20231012	154600	1505218950	28850	28850	28850	28850	0
314	20231012	154500	1505218950	28850	28850	28850	28850	0
315	20231012	154400	1505218950	28850	28850	28850	28850	0
316	20231012	154300	1505218950	28850	28850	28850	28850	0
317	20231012	154200	1505218950	28850	28850	28850	28850	0
318	20231012	154100	1505218950	28850	28850	28850	28850	0
319	20231012	154000	1505218950	28850	28850	28850	28850	0
320	20231012	153900	1505218950	28850	28850	28850	28850	0
321	20231012	153800	1505218950	28850	28850	28850	28850	0
322	20231012	153700	1505218950	28850	28850	28850	28850	0
323	20231012	153600	1505218950	28850	28850	28850	28850	0
324	20231012	153500	1505218950	28850	28850	28850	28850	0
325	20231012	153400	1505218950	28850	28850	28850	28850	0
326	20231012	153300	1505218950	28850	28850	28850	28850	0
327	20231012	153200	1505218950	28850	28850	28850	28850	0
328	20231012	153100	1505218950	28850	28850	28850	28850	0
329	20231012	153000	1505218950	28850	28850	28850	28850	710
330	20231012	152900	1484735450	28800	28800	28800	28800	0
331	20231012	152800	1484735450	28800	28800	28800	28800	0
332	20231012	152700	1484735450	28800	28800	28800	28800	0
333	20231012	152600	1484735450	28800	28800	28800	28800	0
334	20231012	152500	1484735450	28800	28800	28800	28800	0
335	20231012	152400	1484735450	28800	28800	28800	28800	0
336	20231012	152300	1484735450	28800	28800	28800	28800	0
337	20231012	152200	1484735450	28800	28800	28800	28800	0
338	20231012	152100	1484735450	28800	28800	28800	28800	0
339	20231012	152000	1484735450	28800	28800	28800	28800	0
340	20231012	151900	1484735450	28800	28900	28950	28800	131
341	20231012	151800	1480944100	28850	28850	28950	28850	291
342	20231012	151700	1472546300	28950	28900	28950	28900	17
343	20231012	151600	1472054250	28850	28950	28950	28850	76
344	20231012	151500	1469859300	28900	28900	28950	28900	24
345	20231012	151400	1469165600	28900	28900	28900	28900	15
346	20231012	151300	1468732100	28900	28800	28900	28800	315
347	20231012	151200	1459658600	28900	28900	28900	28900	211
348	20231012	151100	1453560700	28900	28850	28900	28850	323
349	20231012	151000	1444240850	28850	28800	28850	28800	304
350	20231012	150900	1435477550	28850	28800	28850	28800	134
351	20231012	150800	1431611700	28800	28800	28850	28800	127
352	20231012	150700	1427948950	28850	28850	28850	28850	17
353	20231012	150600	1427458500	28850	28850	28850	28850	17
354	20231012	150500	1426968050	28850	28850	28850	28850	15
355	20231012	150400	1426535300	28850	28800	28850	28800	10
356	20231012	150300	1426246900	28750	28750	28750	28750	0
357	20231012	150200	1426246900	28750	28750	28750	28750	0
358	20231012	150100	1426246900	28750	28850	28850	28750	17
359	20231012	150000	1425758050	28850	28850	28850	28750	78
360	20231012	145900	1423512750	28850	28850	28850	28850	15
361	20231012	145800	1423080000	28850	28850	28850	28850	11
362	20231012	145700	1422762650	28850	28800	28850	28800	2
363	20231012	145600	1422705000	28800	28850	28850	28800	88
364	20231012	145500	1420169400	28900	28900	28900	28900	2
365	20231012	145400	1420111600	28900	28900	28900	28900	224
366	20231012	145300	1413638000	28800	28800	28800	28800	1
367	20231012	145200	1413609200	28900	28900	28900	28900	60
368	20231012	145100	1411875200	28900	28900	28900	28900	1
369	20231012	145000	1411846300	28900	28900	28900	28900	54
370	20231012	144900	1410285700	28850	28850	28850	28850	87
371	20231012	144800	1407775750	28850	28900	28950	28800	596
372	20231012	144700	1390567700	28900	28900	28900	28900	0
373	20231012	144600	1390567700	28900	28900	28900	28900	2
374	20231012	144500	1390509900	28900	28900	28900	28900	27
375	20231012	144400	1389729600	28850	28850	28850	28850	1
376	20231012	144300	1389700750	28850	28800	28850	28800	58
377	20231012	144200	1388030300	28800	28750	28800	28750	74
378	20231012	144100	1385902600	28750	28800	28800	28750	16
379	20231012	144000	1385441850	28800	28800	28800	28800	10
380	20231012	143900	1385153850	28800	28800	28800	28800	1
381	20231012	143800	1385125050	28800	28750	28800	28750	56
382	20231012	143700	1383512300	28750	28750	28750	28750	40
383	20231012	143600	1382362300	28800	28800	28800	28800	9
384	20231012	143500	1382103100	28800	28800	28800	28800	15
385	20231012	143400	1381671100	28750	28800	28800	28750	28
386	20231012	143300	1380864950	28750	28750	28750	28750	197
387	20231012	143200	1375201200	28750	28700	28750	28700	31
388	20231012	143100	1374310150	28700	28700	28700	28700	8
389	20231012	143000	1374080550	28700	28750	28750	28700	86
390	20231012	142900	1371612100	28700	28700	28750	28700	56
391	20231012	142800	1370004850	28650	28700	28700	28650	235
392	20231012	142700	1363261700	28700	28750	28750	28700	539
393	20231012	142600	1347775300	28800	28800	28800	28800	12
394	20231012	142500	1347429700	28800	28800	28800	28800	16
395	20231012	142400	1346968900	28850	28800	28850	28800	15
396	20231012	142300	1346536200	28850	28800	28850	28800	22
397	20231012	142200	1345902550	28850	28850	28850	28750	250
398	20231012	142100	1338709100	28850	28850	28850	28850	1
399	20231012	142000	1338680250	28800	28850	28850	28800	5
400	20231012	141900	1338536200	28800	28850	28850	28800	67
401	20231012	141800	1336606550	28850	28800	28850	28800	32
402	20231012	141700	1335684800	28800	28750	28800	28750	99
403	20231012	141600	1332837650	28800	28850	28850	28800	23
404	20231012	141500	1332174550	28850	28850	28850	28850	2
405	20231012	141400	1332116850	28800	28800	28800	28800	11
406	20231012	141300	1331800050	28800	28800	28800	28800	9
407	20231012	141200	1331540850	28800	28800	28800	28800	15
408	20231012	141100	1331108850	28900	28850	28900	28850	61
409	20231012	141000	1329348950	28850	28850	28850	28850	15
410	20231012	140900	1328916200	28750	28750	28750	28750	1
411	20231012	140800	1328887450	28750	28750	28750	28750	22
412	20231012	140700	1328254950	28750	28750	28750	28700	8
413	20231012	140600	1328025200	28850	28850	28850	28850	10
414	20231012	140500	1327736700	28850	28850	28850	28850	10
415	20231012	140400	1327448200	28850	28700	28850	28700	31
416	20231012	140300	1326558350	28700	28700	28700	28700	37
417	20231012	140200	1325496450	28700	28850	28850	28700	535
418	20231012	140100	1310132600	28750	28850	28850	28750	5
419	20231012	140000	1309988750	28850	28850	28850	28850	0
420	20231012	135900	1309988750	28850	28800	28850	28800	22
421	20231012	135800	1309354300	28800	28800	28800	28800	9
422	20231012	135700	1309095100	28800	28750	28800	28750	164
423	20231012	135600	1304379050	28800	28850	28850	28800	36
424	20231012	135500	1303341950	28800	28800	28800	28800	254
425	20231012	135400	1296026750	28850	28850	28850	28850	1
426	20231012	135300	1295997900	28850	28800	28850	28800	19
427	20231012	135200	1295450650	28850	28800	28850	28800	6
428	20231012	135100	1295277800	28800	28850	28850	28800	43
429	20231012	135000	1294038750	28850	28850	28850	28850	11
430	20231012	134900	1293721400	28850	28800	28850	28800	75
431	20231012	134800	1291561150	28850	28850	28850	28850	42
432	20231012	134700	1290349450	28800	28850	28850	28800	6
433	20231012	134600	1290176400	28850	28800	28850	28800	67
434	20231012	134500	1288243950	28850	28850	28850	28850	3
435	20231012	134400	1288157400	28850	28850	28850	28850	0
436	20231012	134300	1288157400	28850	28850	28850	28850	1
437	20231012	134200	1288128550	28800	28800	28800	28800	0
438	20231012	134100	1288128550	28800	28850	28850	28800	39
439	20231012	134000	1287003450	28850	28850	28850	28850	26
440	20231012	133900	1286253350	28900	28900	28900	28900	1
441	20231012	133800	1286224450	28850	28900	28900	28800	62
442	20231012	133700	1284435750	28900	28900	28900	28900	1
443	20231012	133600	1284406850	28850	28850	28900	28850	98
444	20231012	133500	1281579500	28800	28800	28800	28800	16
445	20231012	133400	1281118700	28850	28850	28850	28850	33
446	20231012	133300	1280166650	28850	28900	28900	28850	250
447	20231012	133200	1272954000	28900	28900	28900	28850	196
448	20231012	133100	1267289650	28900	28950	28950	28900	4
449	20231012	133000	1267174000	28950	28950	28950	28950	1
450	20231012	132900	1267145050	28950	28950	28950	28950	44
451	20231012	132800	1265871250	28900	28900	28900	28900	99
452	20231012	132700	1263010150	28900	28900	28900	28900	121
453	20231012	132600	1259513250	28900	28900	28900	28900	22
454	20231012	132500	1258877450	28900	28850	28900	28850	3
455	20231012	132400	1258790850	28850	28850	28850	28850	0
456	20231012	132300	1258790850	28850	28900	28900	28850	242
457	20231012	132200	1251807050	28900	28950	28950	28900	121
458	20231012	132100	1248309950	28900	28950	28950	28900	47
459	20231012	132000	1246951600	29000	29000	29000	29000	162
460	20231012	131900	1242253600	29050	29050	29050	29050	0
461	20231012	131800	1242253600	29050	29000	29050	29000	87
462	20231012	131700	1239727950	29000	28850	29000	28850	32
463	20231012	131600	1238800700	29000	29000	29000	29000	0
464	20231012	131500	1238800700	29000	29000	29000	28850	186
465	20231012	131400	1233406850	29000	29000	29000	29000	0
466	20231012	131300	1233406850	29000	28950	29000	28900	22
467	20231012	131200	1232770100	28950	28900	28950	28900	159
468	20231012	131100	1228167100	28900	28900	28900	28900	9
469	20231012	131000	1227907000	28900	28900	28900	28900	2
470	20231012	130900	1227849200	28950	28950	28950	28950	15
471	20231012	130800	1227414950	28900	28950	28950	28900	123
472	20231012	130700	1223860150	28950	28950	28950	28950	9
473	20231012	130600	1223599600	28950	29000	29000	28950	18
474	20231012	130500	1223077750	29000	29000	29000	29000	2
475	20231012	130400	1223019750	29000	29000	29050	29000	114
476	20231012	130300	1219713700	29000	29000	29000	29000	0
477	20231012	130200	1219713700	29000	29050	29050	29000	26
478	20231012	130100	1218958900	29050	29050	29050	29050	2
479	20231012	130000	1218900800	29050	29050	29050	29050	1
480	20231012	125900	1218871750	29050	29050	29050	29050	0
481	20231012	125800	1218871750	29050	29050	29050	29050	15
482	20231012	125700	1218436000	29050	29050	29050	29050	1
483	20231012	125600	1218406950	28950	28950	28950	28950	9
484	20231012	125500	1218146400	29000	29050	29050	29000	10
485	20231012	125400	1217856050	29050	29050	29050	29050	15
486	20231012	125300	1217420300	29050	29050	29050	29050	1
487	20231012	125200	1217391250	29050	29050	29050	29050	0
488	20231012	125100	1217391250	29050	29050	29050	29050	5
489	20231012	125000	1217246000	29050	29050	29050	29050	170
490	20231012	124900	1212307500	29050	29000	29050	29000	5
491	20231012	124800	1212162300	29000	29050	29050	29000	3
492	20231012	124700	1212075250	29000	29000	29000	29000	40
493	20231012	124600	1210915250	29000	29000	29050	29000	30
494	20231012	124500	1210044450	29000	29000	29000	29000	0
495	20231012	124400	1210044450	29000	29000	29000	29000	5
496	20231012	124300	1209899450	29000	29000	29000	28850	3
497	20231012	124200	1209812600	28850	28850	28850	28850	0
498	20231012	124100	1209812600	28850	28850	28850	28850	0
499	20231012	124000	1209812600	28850	29050	29050	28850	35
500	20231012	123900	1208797050	29050	29050	29050	29050	1
501	20231012	123800	1208768000	28950	29000	29000	28950	229
502	20231012	123700	1202127050	28850	29000	29000	28850	7
503	20231012	123600	1201924950	29000	29000	29000	29000	6
504	20231012	123500	1201750950	28900	28900	28900	28900	27
505	20231012	123400	1200970650	28950	28950	28950	28950	5
506	20231012	123300	1200825900	28950	28950	28950	28950	0
507	20231012	123200	1200825900	28950	29000	29000	28950	28
508	20231012	123100	1200015150	28950	28950	28950	28950	233
509	20231012	123000	1193269800	28950	28950	28950	28950	72
510	20231012	122900	1191185400	28950	28900	28950	28900	12
511	20231012	122800	1190838550	28900	28900	28900	28900	102
512	20231012	122700	1187890750	28950	28950	28950	28950	0
513	20231012	122600	1187890750	28950	28950	29000	28950	30
514	20231012	122500	1187021500	28950	28950	28950	28950	1
515	20231012	122400	1186992550	28900	28900	28900	28900	0
516	20231012	122300	1186992550	28900	28900	28900	28900	0
517	20231012	122200	1186992550	28900	29000	29050	28900	63
518	20231012	122100	1185168700	28900	29000	29000	28900	11
519	20231012	122000	1184850050	28950	28900	28950	28900	8
520	20231012	121900	1184618700	28950	28950	28950	28950	22
521	20231012	121800	1183981800	29050	29000	29050	29000	71
522	20231012	121700	1181922750	29000	29000	29000	29000	0
523	20231012	121600	1181922750	29000	29000	29000	29000	21
524	20231012	121500	1181313750	29000	29000	29000	29000	6
525	20231012	121400	1181139750	28900	28900	28900	28900	0
526	20231012	121300	1181139750	28900	28950	29000	28900	472
527	20231012	121200	1167490700	29000	29000	29000	29000	2
528	20231012	121100	1167432700	29000	29000	29000	29000	2
529	20231012	121000	1167374700	29000	29000	29000	29000	126
530	20231012	120900	1163720700	29000	29000	29000	29000	15
531	20231012	120800	1163285700	28950	28950	28950	28950	106
532	20231012	120700	1160217000	28900	28900	28900	28900	0
533	20231012	120600	1160217000	28900	28900	28900	28900	118
534	20231012	120500	1156806800	28950	28950	28950	28950	101
535	20231012	120400	1153882850	28950	28950	28950	28950	22
536	20231012	120300	1153245950	28900	28900	28900	28900	0
537	20231012	120200	1153245950	28900	28900	28900	28900	0
538	20231012	120100	1153245950	28900	28900	28900	28900	35
539	20231012	120000	1152234450	28900	28800	28900	28800	18
540	20231012	115900	1151714450	28800	28800	28800	28800	4
541	20231012	115800	1151599250	28900	28900	28900	28900	0
542	20231012	115700	1151599250	28900	28900	28900	28900	5
543	20231012	115600	1151454750	28900	28900	28900	28900	28
544	20231012	115500	1150645550	28900	28900	28900	28900	15
545	20231012	115400	1150212050	28900	28900	28900	28900	0
546	20231012	115300	1150212050	28900	28900	28900	28900	1
547	20231012	115200	1150183150	28800	28800	28800	28750	30
548	20231012	115100	1149319650	28900	28900	28900	28900	24
549	20231012	115000	1148626050	28900	28900	28900	28900	18
550	20231012	114900	1148105850	28750	28750	28750	28750	2
551	20231012	114800	1148048350	28750	28750	28750	28750	1
552	20231012	114700	1148019600	28750	28900	28900	28750	3
553	20231012	114600	1147933050	28900	28900	28900	28900	1
554	20231012	114500	1147904150	28750	28800	28800	28750	164
555	20231012	114400	1143181450	28800	28900	28900	28800	91
556	20231012	114300	1140559150	28900	28900	28900	28900	30
557	20231012	114200	1139692150	28800	28800	28800	28800	50
558	20231012	114100	1138252150	28850	28850	28850	28850	214
559	20231012	114000	1132078250	28900	28900	28900	28900	3
560	20231012	113900	1131991550	28900	28900	28900	28900	16
561	20231012	113800	1131529150	28900	28900	28900	28900	0
562	20231012	113700	1131529150	28900	28900	28900	28900	76
563	20231012	113600	1129332750	29000	29000	29000	29000	1
564	20231012	113500	1129303750	29000	28900	29000	28900	67
565	20231012	113400	1127365950	28900	28900	28900	28900	3
566	20231012	113300	1127279250	29000	29000	29000	29000	1
567	20231012	113200	1127250250	29000	28900	29000	28900	4
568	20231012	113100	1127134450	28900	28900	28900	28900	19
569	20231012	113000	1126585350	28950	29000	29000	28950	47
570	20231012	112900	1125224550	29000	29000	29000	29000	3
571	20231012	112800	1125137550	29000	29000	29000	29000	25
572	20231012	112700	1124412550	29100	29100	29100	29100	0
573	20231012	112600	1124412550	29100	29100	29100	29100	0
574	20231012	112500	1124412550	29100	29100	29100	29100	37
575	20231012	112400	1123335850	29100	29100	29100	29100	12
576	20231012	112300	1122986650	29000	29100	29100	29000	125
577	20231012	112200	1119360350	29050	29100	29100	29050	15
578	20231012	112100	1118924550	29050	29200	29200	29050	257
579	20231012	112000	1111446650	29200	29100	29200	29100	64
580	20231012	111900	1109584150	29100	29100	29100	29000	14
581	20231012	111800	1109177050	29100	29050	29100	29050	170
582	20231012	111700	1104233500	29050	28850	29050	28850	62
583	20231012	111600	1102444550	28850	28950	28950	28850	92
584	20231012	111500	1099785950	28900	28950	28950	28900	63
585	20231012	111400	1097962500	28900	28950	28950	28900	21
586	20231012	111300	1097355550	28950	28900	29000	28900	375
587	20231012	111200	1086512300	28950	29000	29000	28950	48
588	20231012	111100	1085122650	29000	29000	29000	29000	203
589	20231012	111000	1079235650	29000	29100	29100	29000	295
590	20231012	110900	1070674050	29100	29100	29100	29100	6
591	20231012	110800	1070499450	29050	29050	29050	29050	8
592	20231012	110700	1070267050	29050	29050	29050	29050	61
593	20231012	110600	1068495000	29100	29100	29100	29100	2
594	20231012	110500	1068436800	29100	29100	29100	29100	40
595	20231012	110400	1067272800	29100	29200	29200	29100	19
596	20231012	110300	1066718400	29150	29150	29150	29150	106
597	20231012	110200	1063628500	29100	29100	29100	29100	100
598	20231012	110100	1060718500	29100	29100	29100	29100	9
599	20231012	110000	1060456600	29100	29050	29100	29050	166
600	20231012	105900	1055634250	29050	29100	29100	29050	12
601	20231012	105800	1055285550	29050	29050	29050	29050	13
602	20231012	105700	1054907900	29050	29050	29050	29050	30
603	20231012	105600	1054036400	29100	29150	29150	29100	78
604	20231012	105500	1051764950	29150	29200	29200	29150	372
605	20231012	105400	1040912550	29200	29200	29200	29200	8
606	20231012	105300	1040678950	29200	29200	29200	29200	2
607	20231012	105200	1040620550	29200	29100	29200	29100	89
608	20231012	105100	1038027000	29150	29150	29200	29150	488
609	20231012	105000	1023800100	29200	29300	29300	29200	268
610	20231012	104900	1015963150	29300	29200	29300	29200	654
611	20231012	104800	996822650	29200	29150	29200	29150	159
612	20231012	104700	992179950	29150	29100	29150	29100	158
613	20231012	104600	987579450	29100	28950	29100	28950	671
614	20231012	104500	968099400	29000	28950	29000	28950	20
615	20231012	104400	967519550	28950	29000	29000	28950	17
616	20231012	104300	967026650	28900	28900	28900	28900	0
617	20231012	104200	967026650	28900	28900	28900	28900	68
618	20231012	104100	965061450	28900	28900	28900	28900	33
619	20231012	104000	964107750	28900	28900	28900	28900	4
620	20231012	103900	963992150	28900	28900	28900	28900	0
621	20231012	103800	963992150	28900	28850	28900	28850	20
622	20231012	103700	963414400	28850	28850	28850	28850	2
623	20231012	103600	963356700	28850	28850	28850	28850	78
624	20231012	103500	961106400	28850	28900	28900	28850	185
625	20231012	103400	955768900	28900	28850	28900	28850	213
626	20231012	103300	949613250	28850	28850	28850	28850	86
627	20231012	103200	947132150	28850	28800	28850	28800	20
628	20231012	103100	946555650	28750	28750	28750	28750	1
629	20231012	103000	946526900	28750	28750	28750	28700	21
630	20231012	102900	945923550	28700	28700	28700	28700	139
631	20231012	102800	941934250	28700	28850	28850	28700	42
632	20231012	102700	940722700	28700	28750	28750	28700	533
633	20231012	102600	925420500	28750	28800	28800	28750	126
634	20231012	102500	921791750	28850	28900	28900	28850	216
635	20231012	102400	915559850	28950	28900	28950	28900	194
636	20231012	102300	909944650	28950	28950	28950	28950	18
637	20231012	102200	909423550	28950	28950	28950	28950	115
638	20231012	102100	906094300	28950	28950	29000	28950	40
639	20231012	102000	904935400	28900	28850	28950	28850	56
640	20231012	101900	903319250	28850	28850	28850	28850	69
641	20231012	101800	901328600	28800	28800	28800	28800	9
642	20231012	101700	901069400	28800	28750	28800	28750	85
643	20231012	101600	898624400	28800	28750	28800	28750	16
644	20231012	101500	898164150	28750	28750	28750	28750	36
645	20231012	101400	897129150	28850	28800	28850	28800	39
646	20231012	101300	896005800	28800	28800	28800	28800	1
647	20231012	101200	895977000	28800	28800	28800	28700	13
648	20231012	101100	895602800	28800	28650	28800	28650	124
649	20231012	101000	892049250	28650	28850	28850	28650	949
650	20231012	100900	864782300	28850	28900	28900	28850	363
651	20231012	100800	854308150	28900	29000	29000	28900	23
652	20231012	100700	853641250	28900	28900	29000	28850	44
653	20231012	100600	852368750	28900	28800	28900	28800	168
654	20231012	100500	847521700	28850	28900	28950	28850	913
655	20231012	100400	821159400	28900	28900	28900	28900	151
656	20231012	100300	816795500	28950	28950	29000	28950	134
657	20231012	100200	812915200	28950	29000	29000	28950	197
658	20231012	100100	807210050	29000	29000	29000	28950	87
659	20231012	100000	804687100	29050	29000	29050	29000	63
660	20231012	095900	802857500	29000	29050	29050	29000	124
661	20231012	095800	799257150	29000	29100	29100	29000	58
662	20231012	095700	797569550	29100	29100	29100	29100	153
663	20231012	095600	793117250	29100	29100	29100	29100	52
664	20231012	095500	791604050	29100	29100	29100	29100	40
665	20231012	095400	790440050	29150	29150	29150	29150	2
666	20231012	095300	790381750	28950	29000	29150	28950	648
667	20231012	095200	771588200	28950	29150	29150	28950	72
668	20231012	095100	769497450	29150	29300	29300	29150	194
669	20231012	095000	763835800	29300	29300	29300	29300	25
670	20231012	094900	763103300	29200	29200	29200	29200	606
671	20231012	094800	745408100	29300	29250	29300	29150	738
672	20231012	094700	723858500	29250	29300	29300	29250	261
673	20231012	094600	716223650	29300	29300	29300	29300	84
674	20231012	094500	713762450	29300	29300	29400	29200	729
675	20231012	094400	692408100	29350	29400	29400	29300	514
676	20231012	094300	677325400	29400	29400	29450	29350	557
677	20231012	094200	660947850	29350	29300	29350	29300	236
678	20231012	094100	654022300	29300	29350	29350	29300	133
679	20231012	094000	650123900	29350	29300	29400	29300	648
680	20231012	093900	631102100	29300	29300	29300	29200	103
681	20231012	093800	628091400	29300	29100	29300	29100	1225
682	20231012	093700	592303050	29100	29000	29100	29000	1373
683	20231012	093600	552440400	29000	29050	29050	29000	104
684	20231012	093500	549419300	29050	28900	29050	28900	341
685	20231012	093400	539519450	28900	28950	28950	28900	43
686	20231012	093300	538275250	28900	28900	28900	28900	42
687	20231012	093200	537061450	29050	29100	29100	28900	863
688	20231012	093100	512064900	29100	29150	29150	29100	42
689	20231012	093000	510841650	29150	29100	29150	29050	410
690	20231012	092900	498920600	29100	29100	29100	29100	70
691	20231012	092800	496883600	29100	29100	29150	29100	166
692	20231012	092700	492049400	29150	29100	29150	29100	89
693	20231012	092600	489459450	29100	29150	29150	29100	179
694	20231012	092500	484246750	29150	29150	29200	29050	137
695	20231012	092400	480258500	29200	29150	29200	28950	137
696	20231012	092300	476266950	29200	28950	29200	28950	1038
697	20231012	092200	446152750	28950	28950	28950	28900	15
698	20231012	092100	445719050	28950	28950	28950	28800	556
699	20231012	092000	429624400	28950	29100	29100	28900	488
700	20231012	091900	415470550	29200	29150	29200	29150	1266
701	20231012	091800	378516250	29150	29150	29150	29050	261
702	20231012	091700	370912050	29150	29100	29200	29100	662
703	20231012	091600	351608700	29100	29000	29200	28900	842
704	20231012	091500	327119750	29000	28700	29000	28700	2518
705	20231012	091400	254336600	28750	28750	28750	28750	12
706	20231012	091300	253991600	28750	28600	28750	28600	111
707	20231012	091200	250803300	28700	28700	28700	28600	257
708	20231012	091100	243429600	28700	28750	28750	28700	818
709	20231012	091000	219949100	28750	28800	28850	28750	464
710	20231012	090900	206586950	28850	28800	28850	28800	487
711	20231012	090800	192544300	28800	28700	28800	28700	538
712	20231012	090700	177058150	28750	28700	28800	28700	647
713	20231012	090600	158469300	28700	28350	28800	28350	2312
714	20231012	090500	92335700	28350	28350	28350	28300	19
715	20231012	090400	91797100	28350	28350	28350	28350	236
716	20231012	090300	85106500	28450	28400	28500	28400	277
717	20231012	090200	77227300	28350	28100	28400	28100	535
718	20231012	090100	62138450	28100	28400	28400	28100	461
719	20231012	090000	49147550	28500	28450	28550	28150	1732