KissMeData/063080/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	193000	441765650	26900	26900	26900	26900	425
3	20231012	192900	441765650	26900	26900	26900	26900	0
4	20231012	192800	441765650	26900	26900	26900	26900	0
5	20231012	192700	441765650	26900	26900	26900	26900	0
6	20231012	192600	441765650	26900	26900	26900	26900	0
7	20231012	192500	441765650	26900	26900	26900	26900	0
8	20231012	192400	441765650	26900	26900	26900	26900	0
9	20231012	192300	441765650	26900	26900	26900	26900	0
10	20231012	192200	441765650	26900	26900	26900	26900	0
11	20231012	192100	441765650	26900	26900	26900	26900	0
12	20231012	192000	441765650	26900	26900	26900	26900	0
13	20231012	191900	441765650	26900	26900	26900	26900	0
14	20231012	191800	441765650	26900	26900	26900	26900	0
15	20231012	191700	441765650	26900	26900	26900	26900	0
16	20231012	191600	441765650	26900	26900	26900	26900	0
17	20231012	191500	441765650	26900	26900	26900	26900	0
18	20231012	191400	441765650	26900	26900	26900	26900	0
19	20231012	191300	441765650	26900	26900	26900	26900	0
20	20231012	191200	441765650	26900	26900	26900	26900	0
21	20231012	191100	441765650	26900	26900	26900	26900	0
22	20231012	191000	441765650	26900	26900	26900	26900	0
23	20231012	190900	441765650	26900	26900	26900	26900	0
24	20231012	190800	441765650	26900	26900	26900	26900	0
25	20231012	190700	441765650	26900	26900	26900	26900	0
26	20231012	190600	441765650	26900	26900	26900	26900	0
27	20231012	190500	441765650	26900	26900	26900	26900	0
28	20231012	190400	441765650	26900	26900	26900	26900	0
29	20231012	190300	441765650	26900	26900	26900	26900	0
30	20231012	190200	441765650	26900	26900	26900	26900	0
31	20231012	190100	441765650	26900	26900	26900	26900	0
32	20231012	190000	441765650	26900	26900	26900	26900	425
33	20231012	185900	441765650	26900	26900	26900	26900	0
34	20231012	185800	441765650	26900	26900	26900	26900	0
35	20231012	185700	441765650	26900	26900	26900	26900	0
36	20231012	185600	441765650	26900	26900	26900	26900	0
37	20231012	185500	441765650	26900	26900	26900	26900	0
38	20231012	185400	441765650	26900	26900	26900	26900	0
39	20231012	185300	441765650	26900	26900	26900	26900	0
40	20231012	185200	441765650	26900	26900	26900	26900	0
41	20231012	185100	441765650	26900	26900	26900	26900	0
42	20231012	185000	441765650	26900	26900	26900	26900	0
43	20231012	184900	441765650	26900	26900	26900	26900	0
44	20231012	184800	441765650	26900	26900	26900	26900	0
45	20231012	184700	441765650	26900	26900	26900	26900	0
46	20231012	184600	441765650	26900	26900	26900	26900	0
47	20231012	184500	441765650	26900	26900	26900	26900	0
48	20231012	184400	441765650	26900	26900	26900	26900	0
49	20231012	184300	441765650	26900	26900	26900	26900	0
50	20231012	184200	441765650	26900	26900	26900	26900	0
51	20231012	184100	441765650	26900	26900	26900	26900	0
52	20231012	184000	441765650	26900	26900	26900	26900	0
53	20231012	183900	441765650	26900	26900	26900	26900	0
54	20231012	183800	441765650	26900	26900	26900	26900	0
55	20231012	183700	441765650	26900	26900	26900	26900	0
56	20231012	183600	441765650	26900	26900	26900	26900	0
57	20231012	183500	441765650	26900	26900	26900	26900	0
58	20231012	183400	441765650	26900	26900	26900	26900	0
59	20231012	183300	441765650	26900	26900	26900	26900	0
60	20231012	183200	441765650	26900	26900	26900	26900	0
61	20231012	183100	441765650	26900	26900	26900	26900	0
62	20231012	183000	441765650	26900	26900	26900	26900	425
63	20231012	182900	441765650	26900	26900	26900	26900	0
64	20231012	182800	441765650	26900	26900	26900	26900	0
65	20231012	182700	441765650	26900	26900	26900	26900	0
66	20231012	182600	441765650	26900	26900	26900	26900	0
67	20231012	182500	441765650	26900	26900	26900	26900	0
68	20231012	182400	441765650	26900	26900	26900	26900	0
69	20231012	182300	441765650	26900	26900	26900	26900	0
70	20231012	182200	441765650	26900	26900	26900	26900	0
71	20231012	182100	441765650	26900	26900	26900	26900	0
72	20231012	182000	441765650	26900	26900	26900	26900	0
73	20231012	181900	441765650	26900	26900	26900	26900	0
74	20231012	181800	441765650	26900	26900	26900	26900	0
75	20231012	181700	441765650	26900	26900	26900	26900	0
76	20231012	181600	441765650	26900	26900	26900	26900	0
77	20231012	181500	441765650	26900	26900	26900	26900	0
78	20231012	181400	441765650	26900	26900	26900	26900	0
79	20231012	181300	441765650	26900	26900	26900	26900	0
80	20231012	181200	441765650	26900	26900	26900	26900	0
81	20231012	181100	441765650	26900	26900	26900	26900	0
82	20231012	181000	441765650	26900	26900	26900	26900	0
83	20231012	180900	441765650	26900	26900	26900	26900	0
84	20231012	180800	441765650	26900	26900	26900	26900	0
85	20231012	180700	441765650	26900	26900	26900	26900	0
86	20231012	180600	441765650	26900	26900	26900	26900	0
87	20231012	180500	441765650	26900	26900	26900	26900	0
88	20231012	180400	441765650	26900	26900	26900	26900	0
89	20231012	180300	441765650	26900	26900	26900	26900	0
90	20231012	180200	441765650	26900	26900	26900	26900	0
91	20231012	180100	441765650	26900	26900	26900	26900	0
92	20231012	180000	441765650	26900	26900	26900	26900	425
93	20231012	175900	441765650	26900	26900	26900	26900	0
94	20231012	175800	441765650	26900	26900	26900	26900	0
95	20231012	175700	441765650	26900	26900	26900	26900	0
96	20231012	175600	441765650	26900	26900	26900	26900	0
97	20231012	175500	441765650	26900	26900	26900	26900	0
98	20231012	175400	441765650	26900	26900	26900	26900	0
99	20231012	175300	441765650	26900	26900	26900	26900	0
100	20231012	175200	441765650	26900	26900	26900	26900	0
101	20231012	175100	441765650	26900	26900	26900	26900	0
102	20231012	175000	441765650	26900	26900	26900	26900	0
103	20231012	174900	441765650	26900	26900	26900	26900	0
104	20231012	174800	441765650	26900	26900	26900	26900	0
105	20231012	174700	441765650	26900	26900	26900	26900	0
106	20231012	174600	441765650	26900	26900	26900	26900	0
107	20231012	174500	441765650	26900	26900	26900	26900	0
108	20231012	174400	441765650	26900	26900	26900	26900	0
109	20231012	174300	441765650	26900	26900	26900	26900	0
110	20231012	174200	441765650	26900	26900	26900	26900	0
111	20231012	174100	441765650	26900	26900	26900	26900	0
112	20231012	174000	441765650	26900	26900	26900	26900	0
113	20231012	173900	441765650	26900	26900	26900	26900	0
114	20231012	173800	441765650	26900	26900	26900	26900	0
115	20231012	173700	441765650	26900	26900	26900	26900	0
116	20231012	173600	441765650	26900	26900	26900	26900	0
117	20231012	173500	441765650	26900	26900	26900	26900	0
118	20231012	173400	441765650	26900	26900	26900	26900	0
119	20231012	173300	441765650	26900	26900	26900	26900	0
120	20231012	173200	441765650	26900	26900	26900	26900	0
121	20231012	173100	441765650	26900	26900	26900	26900	0
122	20231012	173000	441765650	26900	26900	26900	26900	425
123	20231012	172900	441765650	26900	26900	26900	26900	0
124	20231012	172800	441765650	26900	26900	26900	26900	0
125	20231012	172700	441765650	26900	26900	26900	26900	0
126	20231012	172600	441765650	26900	26900	26900	26900	0
127	20231012	172500	441765650	26900	26900	26900	26900	0
128	20231012	172400	441765650	26900	26900	26900	26900	0
129	20231012	172300	441765650	26900	26900	26900	26900	0
130	20231012	172200	441765650	26900	26900	26900	26900	0
131	20231012	172100	441765650	26900	26900	26900	26900	0
132	20231012	172000	441765650	26900	26900	26900	26900	0
133	20231012	171900	441765650	26900	26900	26900	26900	0
134	20231012	171800	441765650	26900	26900	26900	26900	0
135	20231012	171700	441765650	26900	26900	26900	26900	0
136	20231012	171600	441765650	26900	26900	26900	26900	0
137	20231012	171500	441765650	26900	26900	26900	26900	0
138	20231012	171400	441765650	26900	26900	26900	26900	0
139	20231012	171300	441765650	26900	26900	26900	26900	0
140	20231012	171200	441765650	26900	26900	26900	26900	0
141	20231012	171100	441765650	26900	26900	26900	26900	0
142	20231012	171000	441765650	26900	26900	26900	26900	0
143	20231012	170900	441765650	26900	26900	26900	26900	0
144	20231012	170800	441765650	26900	26900	26900	26900	0
145	20231012	170700	441765650	26900	26900	26900	26900	0
146	20231012	170600	441765650	26900	26900	26900	26900	0
147	20231012	170500	441765650	26900	26900	26900	26900	0
148	20231012	170400	441765650	26900	26900	26900	26900	0
149	20231012	170300	441765650	26900	26900	26900	26900	0
150	20231012	170200	441765650	26900	26900	26900	26900	0
151	20231012	170100	441765650	26900	26900	26900	26900	0
152	20231012	170000	441765650	26900	26900	26900	26900	425
153	20231012	165900	441765650	26900	26900	26900	26900	0
154	20231012	165800	441765650	26900	26900	26900	26900	0
155	20231012	165700	441765650	26900	26900	26900	26900	0
156	20231012	165600	441765650	26900	26900	26900	26900	0
157	20231012	165500	441765650	26900	26900	26900	26900	0
158	20231012	165400	441765650	26900	26900	26900	26900	0
159	20231012	165300	441765650	26900	26900	26900	26900	0
160	20231012	165200	441765650	26900	26900	26900	26900	0
161	20231012	165100	441765650	26900	26900	26900	26900	0
162	20231012	165000	441765650	26900	26900	26900	26900	0
163	20231012	164900	441765650	26900	26900	26900	26900	0
164	20231012	164800	441765650	26900	26900	26900	26900	0
165	20231012	164700	441765650	26900	26900	26900	26900	0
166	20231012	164600	441765650	26900	26900	26900	26900	0
167	20231012	164500	441765650	26900	26900	26900	26900	0
168	20231012	164400	441765650	26900	26900	26900	26900	0
169	20231012	164300	441765650	26900	26900	26900	26900	0
170	20231012	164200	441765650	26900	26900	26900	26900	0
171	20231012	164100	441765650	26900	26900	26900	26900	0
172	20231012	164000	441765650	26900	26900	26900	26900	0
173	20231012	163900	441765650	26900	26900	26900	26900	0
174	20231012	163800	441765650	26900	26900	26900	26900	0
175	20231012	163700	441765650	26900	26900	26900	26900	0
176	20231012	163600	441765650	26900	26900	26900	26900	0
177	20231012	163500	441765650	26900	26900	26900	26900	0
178	20231012	163400	441765650	26900	26900	26900	26900	0
179	20231012	163300	441765650	26900	26900	26900	26900	0
180	20231012	163200	441765650	26900	26900	26900	26900	0
181	20231012	163100	441765650	26900	26900	26900	26900	0
182	20231012	163000	441765650	26900	26900	26900	26900	425
183	20231012	162900	441765650	26900	26900	26900	26900	0
184	20231012	162800	441765650	26900	26900	26900	26900	0
185	20231012	162700	441765650	26900	26900	26900	26900	0
186	20231012	162600	441765650	26900	26900	26900	26900	0
187	20231012	162500	441765650	26900	26900	26900	26900	0
188	20231012	162400	441765650	26900	26900	26900	26900	0
189	20231012	162300	441765650	26900	26900	26900	26900	0
190	20231012	162200	441765650	26900	26900	26900	26900	0
191	20231012	162100	441765650	26900	26900	26900	26900	0
192	20231012	162000	441765650	26900	26900	26900	26900	0
193	20231012	161900	441765650	26900	26900	26900	26900	0
194	20231012	161800	441765650	26900	26900	26900	26900	0
195	20231012	161700	441765650	26900	26900	26900	26900	0
196	20231012	161600	441765650	26900	26900	26900	26900	0
197	20231012	161500	441765650	26900	26900	26900	26900	0
198	20231012	161400	441765650	26900	26900	26900	26900	0
199	20231012	161300	441765650	26900	26900	26900	26900	0
200	20231012	161200	441765650	26900	26900	26900	26900	0
201	20231012	161100	441765650	26900	26900	26900	26900	0
202	20231012	161000	441765650	26900	26900	26900	26900	0
203	20231012	160900	441765650	26900	26900	26900	26900	0
204	20231012	160800	441765650	26900	26900	26900	26900	0
205	20231012	160700	441765650	26900	26900	26900	26900	0
206	20231012	160600	441765650	26900	26900	26900	26900	0
207	20231012	160500	441765650	26900	26900	26900	26900	0
208	20231012	160400	441765650	26900	26900	26900	26900	0
209	20231012	160300	441765650	26900	26900	26900	26900	0
210	20231012	160200	441765650	26900	26900	26900	26900	0
211	20231012	160100	441765650	26900	26900	26900	26900	0
212	20231012	160000	441765650	26900	26900	26900	26900	425
213	20231012	155900	441765650	26900	26900	26900	26900	0
214	20231012	155800	441765650	26900	26900	26900	26900	0
215	20231012	155700	441765650	26900	26900	26900	26900	0
216	20231012	155600	441765650	26900	26900	26900	26900	0
217	20231012	155500	441765650	26900	26900	26900	26900	0
218	20231012	155400	441765650	26900	26900	26900	26900	0
219	20231012	155300	441765650	26900	26900	26900	26900	0
220	20231012	155200	441765650	26900	26900	26900	26900	0
221	20231012	155100	441765650	26900	26900	26900	26900	0
222	20231012	155000	441765650	26900	26900	26900	26900	0
223	20231012	154900	441765650	26900	26900	26900	26900	0
224	20231012	154800	441765650	26900	26900	26900	26900	0
225	20231012	154700	441765650	26900	26900	26900	26900	0
226	20231012	154600	441765650	26900	26900	26900	26900	0
227	20231012	154500	441765650	26900	26900	26900	26900	0
228	20231012	154400	441765650	26900	26900	26900	26900	0
229	20231012	154300	441765650	26900	26900	26900	26900	0
230	20231012	154200	441765650	26900	26900	26900	26900	0
231	20231012	154100	441765650	26900	26900	26900	26900	0
232	20231012	154000	441765650	26900	26900	26900	26900	0
233	20231012	153900	441765650	26900	26900	26900	26900	0
234	20231012	153800	441765650	26900	26900	26900	26900	0
235	20231012	153700	441765650	26900	26900	26900	26900	0
236	20231012	153600	441765650	26900	26900	26900	26900	0
237	20231012	153500	441765650	26900	26900	26900	26900	0
238	20231012	153400	441765650	26900	26900	26900	26900	0
239	20231012	153300	441765650	26900	26900	26900	26900	0
240	20231012	153200	441765650	26900	26900	26900	26900	0
241	20231012	153100	441765650	26900	26900	26900	26900	0
242	20231012	153000	441765650	26900	26900	26900	26900	850
243	20231012	152900	430333150	26750	26750	26750	26750	0
244	20231012	152800	430333150	26750	26750	26750	26750	0
245	20231012	152700	430333150	26750	26750	26750	26750	0
246	20231012	152600	430333150	26750	26750	26750	26750	0
247	20231012	152500	430333150	26750	26750	26750	26750	0
248	20231012	152400	430333150	26750	26750	26750	26750	0
249	20231012	152300	430333150	26750	26750	26750	26750	0
250	20231012	152200	430333150	26750	26750	26750	26750	0
251	20231012	152100	430333150	26750	26750	26750	26750	0
252	20231012	152000	430333150	26750	26750	26750	26750	0
253	20231012	151900	430333150	26750	26800	26800	26750	54
254	20231012	151800	428887650	26850	26850	26850	26850	1
255	20231012	151700	428860800	26800	26800	26800	26800	32
256	20231012	151600	428003200	26800	26800	26800	26800	1
257	20231012	151500	427976400	26800	26850	26850	26800	33
258	20231012	151400	427091600	26800	26800	26800	26800	4
259	20231012	151300	426984400	26800	26800	26800	26800	4
260	20231012	151200	426877200	26750	26800	26800	26750	2
261	20231012	151100	426823650	26750	26750	26750	26750	0
262	20231012	151000	426823650	26750	26750	26750	26750	17
263	20231012	150900	426368900	26800	26800	26800	26800	2
264	20231012	150800	426315300	26800	26800	26800	26800	0
265	20231012	150700	426315300	26800	26800	26800	26800	0
266	20231012	150600	426315300	26800	26800	26800	26800	0
267	20231012	150500	426315300	26800	26800	26800	26800	7
268	20231012	150400	426127700	26800	26800	26800	26800	0
269	20231012	150300	426127700	26800	26750	26800	26750	54
270	20231012	150200	424680750	26750	26750	26750	26750	0
271	20231012	150100	424680750	26750	26750	26750	26750	0
272	20231012	150000	424680750	26750	26750	26750	26750	0
273	20231012	145900	424680750	26750	26750	26750	26750	0
274	20231012	145800	424680750	26750	26750	26750	26750	29
275	20231012	145700	423905000	26800	26800	26800	26800	31
276	20231012	145600	423074200	26800	26800	26800	26800	5
277	20231012	145500	422940200	26750	26750	26750	26750	0
278	20231012	145400	422940200	26750	26750	26750	26750	0
279	20231012	145300	422940200	26750	26750	26750	26750	0
280	20231012	145200	422940200	26750	26750	26750	26750	0
281	20231012	145100	422940200	26750	26750	26750	26750	0
282	20231012	145000	422940200	26750	26750	26750	26750	0
283	20231012	144900	422940200	26750	26750	26750	26750	0
284	20231012	144800	422940200	26750	26750	26750	26750	0
285	20231012	144700	422940200	26750	26750	26750	26750	0
286	20231012	144600	422940200	26750	26750	26750	26750	0
287	20231012	144500	422940200	26750	26750	26750	26750	0
288	20231012	144400	422940200	26750	26800	26800	26750	6
289	20231012	144300	422779450	26800	26800	26800	26800	111
290	20231012	144200	419804650	26800	26800	26800	26800	0
291	20231012	144100	419804650	26800	26800	26800	26800	0
292	20231012	144000	419804650	26800	26800	26800	26800	0
293	20231012	143900	419804650	26800	26800	26800	26800	0
294	20231012	143800	419804650	26800	26800	26800	26800	1
295	20231012	143700	419777850	26750	26750	26750	26750	226
296	20231012	143600	413732350	26750	26750	26750	26750	15
297	20231012	143500	413331100	26750	26750	26750	26750	23
298	20231012	143400	412715850	26750	26750	26750	26750	7
299	20231012	143300	412528600	26750	26750	26750	26750	0
300	20231012	143200	412528600	26750	26750	26750	26750	0
301	20231012	143100	412528600	26750	26750	26750	26750	12
302	20231012	143000	412207600	26800	26800	26800	26800	0
303	20231012	142900	412207600	26800	26800	26800	26800	0
304	20231012	142800	412207600	26800	26800	26800	26800	5
305	20231012	142700	412073600	26750	26750	26750	26750	10
306	20231012	142600	411806100	26750	26750	26750	26750	0
307	20231012	142500	411806100	26750	26750	26750	26750	0
308	20231012	142400	411806100	26750	26750	26750	26750	0
309	20231012	142300	411806100	26750	26750	26750	26750	10
310	20231012	142200	411538600	26750	26750	26750	26750	11
311	20231012	142100	411244350	26800	26800	26800	26800	1
312	20231012	142000	411217550	26800	26800	26800	26800	10
313	20231012	141900	410949550	26800	26800	26800	26800	0
314	20231012	141800	410949550	26800	26800	26800	26800	0
315	20231012	141700	410949550	26800	26800	26800	26800	0
316	20231012	141600	410949550	26800	26800	26800	26800	0
317	20231012	141500	410949550	26800	26800	26800	26800	0
318	20231012	141400	410949550	26800	26800	26800	26800	0
319	20231012	141300	410949550	26800	26750	26800	26750	10
320	20231012	141200	410681900	26800	26800	26800	26800	0
321	20231012	141100	410681900	26800	26800	26800	26800	0
322	20231012	141000	410681900	26800	26800	26800	26800	0
323	20231012	140900	410681900	26800	26800	26800	26800	0
324	20231012	140800	410681900	26800	26800	26800	26800	0
325	20231012	140700	410681900	26800	26800	26800	26800	2
326	20231012	140600	410628300	26800	26800	26800	26800	0
327	20231012	140500	410628300	26800	26800	26800	26800	0
328	20231012	140400	410628300	26800	26800	26800	26800	0
329	20231012	140300	410628300	26800	26800	26800	26800	10
330	20231012	140200	410360300	26800	26800	26800	26800	0
331	20231012	140100	410360300	26800	26800	26800	26800	2
332	20231012	140000	410306700	26800	26800	26800	26800	0
333	20231012	135900	410306700	26800	26800	26800	26800	12
334	20231012	135800	409985100	26900	26900	26900	26900	0
335	20231012	135700	409985100	26900	26900	26900	26900	0
336	20231012	135600	409985100	26900	26900	26900	26900	0
337	20231012	135500	409985100	26900	26900	26900	26900	0
338	20231012	135400	409985100	26900	26900	26900	26900	0
339	20231012	135300	409985100	26900	26900	26900	26900	1
340	20231012	135200	409958200	26800	26800	26800	26800	0
341	20231012	135100	409958200	26800	26800	26800	26800	0
342	20231012	135000	409958200	26800	26800	26800	26800	0
343	20231012	134900	409958200	26800	26800	26800	26800	38
344	20231012	134800	408939800	26800	26800	26800	26800	0
345	20231012	134700	408939800	26800	26800	26800	26800	0
346	20231012	134600	408939800	26800	26800	26800	26800	1
347	20231012	134500	408913000	26800	26800	26800	26800	0
348	20231012	134400	408913000	26800	26800	26800	26800	0
349	20231012	134300	408913000	26800	26800	26800	26800	0
350	20231012	134200	408913000	26800	26800	26800	26800	0
351	20231012	134100	408913000	26800	26800	26800	26800	5
352	20231012	134000	408779000	26800	26800	26800	26800	0
353	20231012	133900	408779000	26800	26800	26800	26800	0
354	20231012	133800	408779000	26800	26800	26800	26800	1
355	20231012	133700	408752200	26800	26800	26800	26800	18
356	20231012	133600	408269800	26750	26750	26750	26750	0
357	20231012	133500	408269800	26750	26750	26750	26750	0
358	20231012	133400	408269800	26750	26750	26750	26750	0
359	20231012	133300	408269800	26750	26750	26750	26750	1
360	20231012	133200	408243050	26750	26750	26750	26750	1
361	20231012	133100	408216300	26750	26750	26750	26750	0
362	20231012	133000	408216300	26750	26750	26750	26750	4
363	20231012	132900	408109300	26750	26750	26750	26750	0
364	20231012	132800	408109300	26750	26750	26750	26750	0
365	20231012	132700	408109300	26750	26750	26750	26750	0
366	20231012	132600	408109300	26750	26750	26750	26750	0
367	20231012	132500	408109300	26750	26750	26750	26750	0
368	20231012	132400	408109300	26750	26750	26750	26750	0
369	20231012	132300	408109300	26750	26800	26800	26750	30
370	20231012	132200	407306550	26850	26850	26850	26850	0
371	20231012	132100	407306550	26850	26800	26850	26800	271
372	20231012	132000	400043300	26800	26800	26800	26800	39
373	20231012	131900	398998100	26800	26800	26800	26800	0
374	20231012	131800	398998100	26800	26800	26800	26800	0
375	20231012	131700	398998100	26800	26800	26800	26800	0
376	20231012	131600	398998100	26800	26800	26800	26800	0
377	20231012	131500	398998100	26800	26800	26800	26800	0
378	20231012	131400	398998100	26800	26800	26800	26800	0
379	20231012	131300	398998100	26800	26800	26800	26800	0
380	20231012	131200	398998100	26800	26800	26800	26800	0
381	20231012	131100	398998100	26800	26800	26800	26800	5
382	20231012	131000	398864100	26800	26800	26800	26800	0
383	20231012	130900	398864100	26800	26800	26800	26800	0
384	20231012	130800	398864100	26800	26800	26800	26800	1
385	20231012	130700	398837300	26800	26800	26800	26800	0
386	20231012	130600	398837300	26800	26800	26800	26800	0
387	20231012	130500	398837300	26800	26800	26800	26800	0
388	20231012	130400	398837300	26800	26800	26800	26800	0
389	20231012	130300	398837300	26800	26800	26800	26800	0
390	20231012	130200	398837300	26800	26800	26800	26800	0
391	20231012	130100	398837300	26800	26800	26800	26800	12
392	20231012	130000	398515700	26850	26850	26850	26850	0
393	20231012	125900	398515700	26850	26850	26850	26850	0
394	20231012	125800	398515700	26850	26850	26850	26850	6
395	20231012	125700	398354600	26850	26850	26850	26850	0
396	20231012	125600	398354600	26850	26850	26850	26850	1
397	20231012	125500	398327750	26850	26850	26850	26850	0
398	20231012	125400	398327750	26850	26850	26850	26850	30
399	20231012	125300	397522250	26750	26750	26750	26750	0
400	20231012	125200	397522250	26750	26750	26750	26750	0
401	20231012	125100	397522250	26750	26750	26750	26750	0
402	20231012	125000	397522250	26750	26750	26750	26750	7
403	20231012	124900	397335000	26700	26700	26700	26700	0
404	20231012	124800	397335000	26700	26700	26700	26700	0
405	20231012	124700	397335000	26700	26700	26700	26700	0
406	20231012	124600	397335000	26700	26800	26800	26700	50
407	20231012	124500	395999600	26850	26850	26850	26850	0
408	20231012	124400	395999600	26850	26800	26850	26800	13
409	20231012	124300	395650650	26700	26700	26700	26700	0
410	20231012	124200	395650650	26700	26700	26700	26700	0
411	20231012	124100	395650650	26700	26700	26700	26700	0
412	20231012	124000	395650650	26700	26700	26700	26700	0
413	20231012	123900	395650650	26700	26700	26700	26700	0
414	20231012	123800	395650650	26700	26700	26700	26700	0
415	20231012	123700	395650650	26700	26700	26700	26700	0
416	20231012	123600	395650650	26700	26700	26700	26700	0
417	20231012	123500	395650650	26700	26700	26700	26700	76
418	20231012	123400	393621450	26750	26750	26750	26750	0
419	20231012	123300	393621450	26750	26750	26750	26750	0
420	20231012	123200	393621450	26750	26750	26750	26750	75
421	20231012	123100	391615200	26750	26750	26750	26750	32
422	20231012	123000	390759200	26750	26750	26750	26750	0
423	20231012	122900	390759200	26750	26750	26750	26750	14
424	20231012	122800	390384700	26750	26750	26750	26750	19
425	20231012	122700	389876450	26850	26850	26850	26850	0
426	20231012	122600	389876450	26850	26850	26850	26850	1
427	20231012	122500	389849600	26850	26800	26850	26750	7
428	20231012	122400	389662050	26800	26800	26800	26800	2
429	20231012	122300	389608450	26800	26800	26800	26800	6
430	20231012	122200	389447650	26800	26800	26800	26800	1
431	20231012	122100	389420850	26800	26800	26800	26800	110
432	20231012	122000	386472850	26800	26800	26800	26800	0
433	20231012	121900	386472850	26800	26800	26800	26800	0
434	20231012	121800	386472850	26800	26800	26800	26800	0
435	20231012	121700	386472850	26800	26800	26800	26800	0
436	20231012	121600	386472850	26800	26800	26800	26800	0
437	20231012	121500	386472850	26800	26800	26800	26800	10
438	20231012	121400	386204850	26800	26800	26800	26800	0
439	20231012	121300	386204850	26800	26800	26800	26800	10
440	20231012	121200	385936850	26850	26850	26850	26850	0
441	20231012	121100	385936850	26850	26850	26850	26850	0
442	20231012	121000	385936850	26850	26850	26850	26850	46
443	20231012	120900	384701750	26850	26850	26850	26850	58
444	20231012	120800	383144450	26900	26900	26900	26900	10
445	20231012	120700	382875450	26850	26850	26850	26850	0
446	20231012	120600	382875450	26850	26850	26850	26850	0
447	20231012	120500	382875450	26850	26850	26850	26850	0
448	20231012	120400	382875450	26850	26850	26850	26850	0
449	20231012	120300	382875450	26850	26850	26850	26850	110
450	20231012	120200	379921950	26850	26850	26850	26850	49
451	20231012	120100	378606300	26850	26900	26900	26850	354
452	20231012	120000	369095950	26900	26900	26900	26900	12
453	20231012	115900	368773150	27000	27000	27000	27000	1
454	20231012	115800	368746150	27000	27000	27000	27000	0
455	20231012	115700	368746150	27000	27000	27000	27000	11
456	20231012	115600	368449150	27000	27000	27000	27000	3
457	20231012	115500	368368150	27000	27000	27000	27000	1
458	20231012	115400	368341150	27050	27050	27050	27050	0
459	20231012	115300	368341150	27050	27050	27050	27050	24
460	20231012	115200	367691950	27100	27100	27100	27100	0
461	20231012	115100	367691950	27100	27100	27100	27100	11
462	20231012	115000	367393850	27050	27050	27050	27050	17
463	20231012	114900	366934000	27050	27050	27050	27050	0
464	20231012	114800	366934000	27050	27000	27050	27000	9
465	20231012	114700	366690750	27000	27000	27000	27000	78
466	20231012	114600	364584750	26950	26950	26950	26950	0
467	20231012	114500	364584750	26950	26950	26950	26950	0
468	20231012	114400	364584750	26950	27050	27050	26950	116
469	20231012	114300	361452350	27050	27100	27100	27050	395
470	20231012	114200	350767550	27200	27200	27200	27200	0
471	20231012	114100	350767550	27200	27200	27200	27200	0
472	20231012	114000	350767550	27200	27200	27200	27200	1
473	20231012	113900	350740350	27100	27100	27100	27100	0
474	20231012	113800	350740350	27100	27100	27100	27100	0
475	20231012	113700	350740350	27100	27100	27100	27100	0
476	20231012	113600	350740350	27100	27100	27100	27100	0
477	20231012	113500	350740350	27100	27100	27100	27100	50
478	20231012	113400	349385350	27100	27100	27100	27100	15
479	20231012	113300	348978850	27100	27100	27100	27100	0
480	20231012	113200	348978850	27100	27100	27100	27100	0
481	20231012	113100	348978850	27100	27100	27100	27100	2
482	20231012	113000	348924650	27100	27100	27100	27100	0
483	20231012	112900	348924650	27100	27300	27300	27100	55
484	20231012	112800	347431400	27250	27250	27250	27250	11
485	20231012	112700	347131650	27050	27250	27300	27050	173
486	20231012	112600	342431000	27250	27250	27250	27250	0
487	20231012	112500	342431000	27250	27200	27250	27200	117
488	20231012	112400	339245850	27200	27200	27200	27200	131
489	20231012	112300	335682650	27200	27150	27200	27150	11
490	20231012	112200	335383550	27200	27150	27200	27150	64
491	20231012	112100	333645400	27050	27100	27150	27050	26
492	20231012	112000	332941300	27100	27100	27100	27100	6
493	20231012	111900	332778700	27100	27100	27100	27100	14
494	20231012	111800	332399300	27100	27100	27100	27100	6
495	20231012	111700	332236700	27100	27100	27100	27100	29
496	20231012	111600	331450800	27100	27100	27100	27100	65
497	20231012	111500	329689300	27100	27100	27100	27100	83
498	20231012	111400	327440000	27100	27100	27100	27100	217
499	20231012	111300	321559300	26850	27050	27050	26850	29
500	20231012	111200	320777300	27100	27050	27100	27050	50
501	20231012	111100	319424550	27100	27100	27100	27100	14
502	20231012	111000	319045150	27100	27050	27100	27050	348
503	20231012	110900	309620700	27050	27100	27100	27050	48
504	20231012	110800	308320000	27050	26850	27050	26850	1866
505	20231012	110700	258024600	26850	26850	26850	26850	0
506	20231012	110600	258024600	26850	26850	26850	26850	0
507	20231012	110500	258024600	26850	26850	26850	26850	33
508	20231012	110400	257138550	26850	26850	26850	26850	0
509	20231012	110300	257138550	26850	26850	26850	26850	0
510	20231012	110200	257138550	26850	26850	26850	26850	129
511	20231012	110100	253674900	26800	26800	26800	26800	51
512	20231012	110000	252308100	26850	26950	26950	26850	54
513	20231012	105900	250858100	26850	26850	26850	26850	3
514	20231012	105800	250777550	26900	26900	26900	26900	20
515	20231012	105700	250239550	26900	26900	26900	26900	10
516	20231012	105600	249970550	26900	26900	26900	26900	30
517	20231012	105500	249163550	26850	26900	26900	26850	76
518	20231012	105400	247119450	26900	26900	26900	26900	25
519	20231012	105300	246446950	26900	26900	26900	26900	183
520	20231012	105200	241524250	26900	26900	26900	26900	12
521	20231012	105100	241201450	26900	26900	26900	26900	51
522	20231012	105000	239829550	26900	26900	26900	26900	81
523	20231012	104900	237650650	26950	26950	26950	26950	0
524	20231012	104800	237650650	26950	26950	26950	26950	51
525	20231012	104700	236276200	26950	26950	26950	26950	30
526	20231012	104600	235467700	26900	26950	26950	26900	145
527	20231012	104500	231561100	26950	26950	26950	26950	0
528	20231012	104400	231561100	26950	26950	26950	26950	112
529	20231012	104300	228542700	26950	26900	26950	26900	45
530	20231012	104200	227331200	26900	26900	26900	26900	56
531	20231012	104100	225824800	26900	26850	26900	26850	141
532	20231012	104000	222033400	26850	26850	26850	26850	5
533	20231012	103900	221899150	26850	26850	26850	26850	60
534	20231012	103800	220288150	26850	26800	26850	26800	110
535	20231012	103700	217337650	26800	26800	26800	26800	1
536	20231012	103600	217310850	26800	26800	26800	26800	0
537	20231012	103500	217310850	26800	26800	26800	26800	0
538	20231012	103400	217310850	26800	26800	26800	26800	15
539	20231012	103300	216908850	26800	26800	26800	26800	1
540	20231012	103200	216882050	26850	26800	26850	26800	7
541	20231012	103100	216694150	26850	26850	26850	26850	0
542	20231012	103000	216694150	26850	26850	26850	26850	0
543	20231012	102900	216694150	26850	26800	26850	26800	95
544	20231012	102800	214147150	26800	26800	26800	26800	106
545	20231012	102700	211306350	26750	26750	26750	26750	12
546	20231012	102600	210985350	26750	26800	26800	26750	2
547	20231012	102500	210931800	26800	26800	26800	26800	19
548	20231012	102400	210422600	26800	26800	26800	26800	1
549	20231012	102300	210395800	26750	26750	26750	26750	2
550	20231012	102200	210342300	26800	26800	26800	26800	0
551	20231012	102100	210342300	26800	26800	26800	26800	35
552	20231012	102000	209404300	26800	26800	26800	26800	2
553	20231012	101900	209350700	26800	26800	26800	26800	11
554	20231012	101800	209055900	26800	26800	26800	26800	11
555	20231012	101700	208761100	26750	26750	26750	26750	134
556	20231012	101600	205176600	26700	26700	26700	26700	17
557	20231012	101500	204722700	26700	26700	26700	26700	0
558	20231012	101400	204722700	26700	26700	26700	26700	0
559	20231012	101300	204722700	26700	26700	26700	26700	5
560	20231012	101200	204589200	26700	26700	26700	26700	42
561	20231012	101100	203467800	26700	26700	26700	26700	0
562	20231012	101000	203467800	26700	26700	26700	26700	5
563	20231012	100900	203334300	26700	26700	26700	26700	82
564	20231012	100800	201144900	26700	26700	26700	26700	30
565	20231012	100700	200343900	26650	26650	26650	26650	0
566	20231012	100600	200343900	26650	26650	26650	26650	0
567	20231012	100500	200343900	26650	26650	26650	26650	0
568	20231012	100400	200343900	26650	26650	26650	26650	0
569	20231012	100300	200343900	26650	26650	26650	26650	10
570	20231012	100200	200077400	26700	26700	26700	26700	0
571	20231012	100100	200077400	26700	26650	26700	26650	2
572	20231012	100000	200024050	26700	26700	26700	26700	28
573	20231012	095900	199276450	26700	26700	26700	26700	43
574	20231012	095800	198128350	26650	26650	26650	26650	1
575	20231012	095700	198101700	26650	26700	26700	26650	4
576	20231012	095600	197994950	26700	26700	26700	26700	0
577	20231012	095500	197994950	26700	26700	26700	26700	100
578	20231012	095400	195324950	26750	26750	26750	26750	0
579	20231012	095300	195324950	26750	26750	26750	26750	0
580	20231012	095200	195324950	26750	26750	26750	26750	5
581	20231012	095100	195191200	26750	26650	26750	26650	181
582	20231012	095000	190363250	26650	26650	26650	26650	0
583	20231012	094900	190363250	26650	26650	26650	26650	46
584	20231012	094800	189137350	26650	26650	26650	26650	20
585	20231012	094700	188604350	26650	26650	26650	26650	0
586	20231012	094600	188604350	26650	26650	26650	26650	66
587	20231012	094500	186845450	26650	26650	26650	26650	0
588	20231012	094400	186845450	26650	26650	26650	26650	5
589	20231012	094300	186712200	26650	26650	26650	26650	0
590	20231012	094200	186712200	26650	26650	26650	26650	127
591	20231012	094100	183327650	26650	26700	26700	26650	12
592	20231012	094000	183007800	26800	26800	26800	26800	83
593	20231012	093900	180783400	26800	26800	26800	26800	10
594	20231012	093800	180515400	26800	26800	26800	26800	3
595	20231012	093700	180435000	26800	26700	26800	26700	185
596	20231012	093600	175481100	26650	26700	26700	26650	27
597	20231012	093500	174761500	26700	26700	26700	26700	11
598	20231012	093400	174467800	26700	26650	26700	26650	264
599	20231012	093300	167420350	26650	26600	26650	26600	65
600	20231012	093200	165690350	26600	26650	26650	26600	185
601	20231012	093100	160769100	26650	26700	26700	26650	136
602	20231012	093000	157143700	26700	26700	26700	26700	111
603	20231012	092900	154180000	26700	26700	26700	26700	5
604	20231012	092800	154046500	26700	26700	26700	26700	0
605	20231012	092700	154046500	26700	26750	26750	26700	13
606	20231012	092600	153699350	26750	26700	26750	26700	33
607	20231012	092500	152816850	26700	26650	26700	26650	161
608	20231012	092400	148525700	26600	26600	26600	26600	9
609	20231012	092300	148286300	26600	26600	26600	26600	69
610	20231012	092200	146450900	26600	26600	26600	26600	8
611	20231012	092100	146238100	26600	26600	26600	26600	21
612	20231012	092000	145679500	26600	26600	26600	26600	21
613	20231012	091900	145120900	26600	26650	26650	26600	76
614	20231012	091800	143098800	26650	26650	26650	26650	0
615	20231012	091700	143098800	26650	26650	26650	26650	12
616	20231012	091600	142779000	26600	26650	26650	26600	101
617	20231012	091500	140091500	26650	26650	26650	26650	107
618	20231012	091400	137239950	26700	26700	26700	26700	25
619	20231012	091300	136572450	26700	26700	26700	26700	6
620	20231012	091200	136412250	26700	26700	26750	26700	132
621	20231012	091100	132887350	26700	26750	26750	26700	132
622	20231012	091000	129358900	26700	26700	26700	26700	295
623	20231012	090900	121482400	26700	26750	26750	26700	142
624	20231012	090800	117690750	26750	26750	26750	26750	8
625	20231012	090700	117476750	26850	26850	26850	26850	11
626	20231012	090600	117181400	26850	26900	26950	26850	450
627	20231012	090500	105077350	26900	26750	26900	26600	812
628	20231012	090400	83329250	26800	26800	26850	26800	882
629	20231012	090300	59677800	26800	26850	26900	26800	322
630	20231012	090200	51033900	26850	26200	26900	26150	797
631	20231012	090100	29783400	26200	26100	26200	26100	209
632	20231012	090000	24317300	26000	25750	26000	25750	944