KissMeData/073490/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	193800	835649800	22550	22550	22550	22550	1364
3	20231012	193700	835649800	22550	22550	22550	22550	0
4	20231012	193600	835649800	22550	22550	22550	22550	0
5	20231012	193500	835649800	22550	22550	22550	22550	0
6	20231012	193400	835649800	22550	22550	22550	22550	0
7	20231012	193300	835649800	22550	22550	22550	22550	0
8	20231012	193200	835649800	22550	22550	22550	22550	0
9	20231012	193100	835649800	22550	22550	22550	22550	0
10	20231012	193000	835649800	22550	22550	22550	22550	0
11	20231012	192900	835649800	22550	22550	22550	22550	0
12	20231012	192800	835649800	22550	22550	22550	22550	0
13	20231012	192700	835649800	22550	22550	22550	22550	0
14	20231012	192600	835649800	22550	22550	22550	22550	0
15	20231012	192500	835649800	22550	22550	22550	22550	0
16	20231012	192400	835649800	22550	22550	22550	22550	0
17	20231012	192300	835649800	22550	22550	22550	22550	0
18	20231012	192200	835649800	22550	22550	22550	22550	0
19	20231012	192100	835649800	22550	22550	22550	22550	0
20	20231012	192000	835649800	22550	22550	22550	22550	0
21	20231012	191900	835649800	22550	22550	22550	22550	0
22	20231012	191800	835649800	22550	22550	22550	22550	0
23	20231012	191700	835649800	22550	22550	22550	22550	0
24	20231012	191600	835649800	22550	22550	22550	22550	0
25	20231012	191500	835649800	22550	22550	22550	22550	0
26	20231012	191400	835649800	22550	22550	22550	22550	0
27	20231012	191300	835649800	22550	22550	22550	22550	0
28	20231012	191200	835649800	22550	22550	22550	22550	0
29	20231012	191100	835649800	22550	22550	22550	22550	0
30	20231012	191000	835649800	22550	22550	22550	22550	0
31	20231012	190900	835649800	22550	22550	22550	22550	0
32	20231012	190800	835649800	22550	22550	22550	22550	1364
33	20231012	190700	835649800	22550	22550	22550	22550	0
34	20231012	190600	835649800	22550	22550	22550	22550	0
35	20231012	190500	835649800	22550	22550	22550	22550	0
36	20231012	190400	835649800	22550	22550	22550	22550	0
37	20231012	190300	835649800	22550	22550	22550	22550	0
38	20231012	190200	835649800	22550	22550	22550	22550	0
39	20231012	190100	835649800	22550	22550	22550	22550	0
40	20231012	190000	835649800	22550	22550	22550	22550	0
41	20231012	185900	835649800	22550	22550	22550	22550	0
42	20231012	185800	835649800	22550	22550	22550	22550	0
43	20231012	185700	835649800	22550	22550	22550	22550	0
44	20231012	185600	835649800	22550	22550	22550	22550	0
45	20231012	185500	835649800	22550	22550	22550	22550	0
46	20231012	185400	835649800	22550	22550	22550	22550	0
47	20231012	185300	835649800	22550	22550	22550	22550	0
48	20231012	185200	835649800	22550	22550	22550	22550	0
49	20231012	185100	835649800	22550	22550	22550	22550	0
50	20231012	185000	835649800	22550	22550	22550	22550	0
51	20231012	184900	835649800	22550	22550	22550	22550	0
52	20231012	184800	835649800	22550	22550	22550	22550	0
53	20231012	184700	835649800	22550	22550	22550	22550	0
54	20231012	184600	835649800	22550	22550	22550	22550	0
55	20231012	184500	835649800	22550	22550	22550	22550	0
56	20231012	184400	835649800	22550	22550	22550	22550	0
57	20231012	184300	835649800	22550	22550	22550	22550	0
58	20231012	184200	835649800	22550	22550	22550	22550	0
59	20231012	184100	835649800	22550	22550	22550	22550	0
60	20231012	184000	835649800	22550	22550	22550	22550	0
61	20231012	183900	835649800	22550	22550	22550	22550	0
62	20231012	183800	835649800	22550	22550	22550	22550	1364
63	20231012	183700	835649800	22550	22550	22550	22550	0
64	20231012	183600	835649800	22550	22550	22550	22550	0
65	20231012	183500	835649800	22550	22550	22550	22550	0
66	20231012	183400	835649800	22550	22550	22550	22550	0
67	20231012	183300	835649800	22550	22550	22550	22550	0
68	20231012	183200	835649800	22550	22550	22550	22550	0
69	20231012	183100	835649800	22550	22550	22550	22550	0
70	20231012	183000	835649800	22550	22550	22550	22550	0
71	20231012	182900	835649800	22550	22550	22550	22550	0
72	20231012	182800	835649800	22550	22550	22550	22550	0
73	20231012	182700	835649800	22550	22550	22550	22550	0
74	20231012	182600	835649800	22550	22550	22550	22550	0
75	20231012	182500	835649800	22550	22550	22550	22550	0
76	20231012	182400	835649800	22550	22550	22550	22550	0
77	20231012	182300	835649800	22550	22550	22550	22550	0
78	20231012	182200	835649800	22550	22550	22550	22550	0
79	20231012	182100	835649800	22550	22550	22550	22550	0
80	20231012	182000	835649800	22550	22550	22550	22550	0
81	20231012	181900	835649800	22550	22550	22550	22550	0
82	20231012	181800	835649800	22550	22550	22550	22550	0
83	20231012	181700	835649800	22550	22550	22550	22550	0
84	20231012	181600	835649800	22550	22550	22550	22550	0
85	20231012	181500	835649800	22550	22550	22550	22550	0
86	20231012	181400	835649800	22550	22550	22550	22550	0
87	20231012	181300	835649800	22550	22550	22550	22550	0
88	20231012	181200	835649800	22550	22550	22550	22550	0
89	20231012	181100	835649800	22550	22550	22550	22550	0
90	20231012	181000	835649800	22550	22550	22550	22550	0
91	20231012	180900	835649800	22550	22550	22550	22550	0
92	20231012	180800	835649800	22550	22550	22550	22550	1364
93	20231012	180700	835649800	22550	22550	22550	22550	0
94	20231012	180600	835649800	22550	22550	22550	22550	0
95	20231012	180500	835649800	22550	22550	22550	22550	0
96	20231012	180400	835649800	22550	22550	22550	22550	0
97	20231012	180300	835649800	22550	22550	22550	22550	0
98	20231012	180200	835649800	22550	22550	22550	22550	0
99	20231012	180100	835649800	22550	22550	22550	22550	0
100	20231012	180000	835649800	22550	22550	22550	22550	0
101	20231012	175900	835649800	22550	22550	22550	22550	0
102	20231012	175800	835649800	22550	22550	22550	22550	0
103	20231012	175700	835649800	22550	22550	22550	22550	0
104	20231012	175600	835649800	22550	22550	22550	22550	0
105	20231012	175500	835649800	22550	22550	22550	22550	0
106	20231012	175400	835649800	22550	22550	22550	22550	0
107	20231012	175300	835649800	22550	22550	22550	22550	0
108	20231012	175200	835649800	22550	22550	22550	22550	0
109	20231012	175100	835649800	22550	22550	22550	22550	0
110	20231012	175000	835649800	22550	22550	22550	22550	0
111	20231012	174900	835649800	22550	22550	22550	22550	0
112	20231012	174800	835649800	22550	22550	22550	22550	0
113	20231012	174700	835649800	22550	22550	22550	22550	0
114	20231012	174600	835649800	22550	22550	22550	22550	0
115	20231012	174500	835649800	22550	22550	22550	22550	0
116	20231012	174400	835649800	22550	22550	22550	22550	0
117	20231012	174300	835649800	22550	22550	22550	22550	0
118	20231012	174200	835649800	22550	22550	22550	22550	0
119	20231012	174100	835649800	22550	22550	22550	22550	0
120	20231012	174000	835649800	22550	22550	22550	22550	0
121	20231012	173900	835649800	22550	22550	22550	22550	0
122	20231012	173800	835649800	22550	22550	22550	22550	1364
123	20231012	173700	835649800	22550	22550	22550	22550	0
124	20231012	173600	835649800	22550	22550	22550	22550	0
125	20231012	173500	835649800	22550	22550	22550	22550	0
126	20231012	173400	835649800	22550	22550	22550	22550	0
127	20231012	173300	835649800	22550	22550	22550	22550	0
128	20231012	173200	835649800	22550	22550	22550	22550	0
129	20231012	173100	835649800	22550	22550	22550	22550	0
130	20231012	173000	835649800	22550	22550	22550	22550	0
131	20231012	172900	835649800	22550	22550	22550	22550	0
132	20231012	172800	835649800	22550	22550	22550	22550	0
133	20231012	172700	835649800	22550	22550	22550	22550	0
134	20231012	172600	835649800	22550	22550	22550	22550	0
135	20231012	172500	835649800	22550	22550	22550	22550	0
136	20231012	172400	835649800	22550	22550	22550	22550	0
137	20231012	172300	835649800	22550	22550	22550	22550	0
138	20231012	172200	835649800	22550	22550	22550	22550	0
139	20231012	172100	835649800	22550	22550	22550	22550	0
140	20231012	172000	835649800	22550	22550	22550	22550	0
141	20231012	171900	835649800	22550	22550	22550	22550	0
142	20231012	171800	835649800	22550	22550	22550	22550	0
143	20231012	171700	835649800	22550	22550	22550	22550	0
144	20231012	171600	835649800	22550	22550	22550	22550	0
145	20231012	171500	835649800	22550	22550	22550	22550	0
146	20231012	171400	835649800	22550	22550	22550	22550	0
147	20231012	171300	835649800	22550	22550	22550	22550	0
148	20231012	171200	835649800	22550	22550	22550	22550	0
149	20231012	171100	835649800	22550	22550	22550	22550	0
150	20231012	171000	835649800	22550	22550	22550	22550	0
151	20231012	170900	835649800	22550	22550	22550	22550	0
152	20231012	170800	835649800	22550	22550	22550	22550	1364
153	20231012	170700	835649800	22550	22550	22550	22550	0
154	20231012	170600	835649800	22550	22550	22550	22550	0
155	20231012	170500	835649800	22550	22550	22550	22550	0
156	20231012	170400	835649800	22550	22550	22550	22550	0
157	20231012	170300	835649800	22550	22550	22550	22550	0
158	20231012	170200	835649800	22550	22550	22550	22550	0
159	20231012	170100	835649800	22550	22550	22550	22550	0
160	20231012	170000	835649800	22550	22550	22550	22550	0
161	20231012	165900	835649800	22550	22550	22550	22550	0
162	20231012	165800	835649800	22550	22550	22550	22550	0
163	20231012	165700	835649800	22550	22550	22550	22550	0
164	20231012	165600	835649800	22550	22550	22550	22550	0
165	20231012	165500	835649800	22550	22550	22550	22550	0
166	20231012	165400	835649800	22550	22550	22550	22550	0
167	20231012	165300	835649800	22550	22550	22550	22550	0
168	20231012	165200	835649800	22550	22550	22550	22550	0
169	20231012	165100	835649800	22550	22550	22550	22550	0
170	20231012	165000	835649800	22550	22550	22550	22550	0
171	20231012	164900	835649800	22550	22550	22550	22550	0
172	20231012	164800	835649800	22550	22550	22550	22550	0
173	20231012	164700	835649800	22550	22550	22550	22550	0
174	20231012	164600	835649800	22550	22550	22550	22550	0
175	20231012	164500	835649800	22550	22550	22550	22550	0
176	20231012	164400	835649800	22550	22550	22550	22550	0
177	20231012	164300	835649800	22550	22550	22550	22550	0
178	20231012	164200	835649800	22550	22550	22550	22550	0
179	20231012	164100	835649800	22550	22550	22550	22550	0
180	20231012	164000	835649800	22550	22550	22550	22550	0
181	20231012	163900	835649800	22550	22550	22550	22550	0
182	20231012	163800	835649800	22550	22550	22550	22550	1364
183	20231012	163700	835649800	22550	22550	22550	22550	0
184	20231012	163600	835649800	22550	22550	22550	22550	0
185	20231012	163500	835649800	22550	22550	22550	22550	0
186	20231012	163400	835649800	22550	22550	22550	22550	0
187	20231012	163300	835649800	22550	22550	22550	22550	0
188	20231012	163200	835649800	22550	22550	22550	22550	0
189	20231012	163100	835649800	22550	22550	22550	22550	0
190	20231012	163000	835649800	22550	22550	22550	22550	0
191	20231012	162900	835649800	22550	22550	22550	22550	0
192	20231012	162800	835649800	22550	22550	22550	22550	0
193	20231012	162700	835649800	22550	22550	22550	22550	0
194	20231012	162600	835649800	22550	22550	22550	22550	0
195	20231012	162500	835649800	22550	22550	22550	22550	0
196	20231012	162400	835649800	22550	22550	22550	22550	0
197	20231012	162300	835649800	22550	22550	22550	22550	0
198	20231012	162200	835649800	22550	22550	22550	22550	0
199	20231012	162100	835649800	22550	22550	22550	22550	0
200	20231012	162000	835649800	22550	22550	22550	22550	0
201	20231012	161900	835649800	22550	22550	22550	22550	0
202	20231012	161800	835649800	22550	22550	22550	22550	0
203	20231012	161700	835649800	22550	22550	22550	22550	0
204	20231012	161600	835649800	22550	22550	22550	22550	0
205	20231012	161500	835649800	22550	22550	22550	22550	0
206	20231012	161400	835649800	22550	22550	22550	22550	0
207	20231012	161300	835649800	22550	22550	22550	22550	0
208	20231012	161200	835649800	22550	22550	22550	22550	0
209	20231012	161100	835649800	22550	22550	22550	22550	0
210	20231012	161000	835649800	22550	22550	22550	22550	0
211	20231012	160900	835649800	22550	22550	22550	22550	0
212	20231012	160800	835649800	22550	22550	22550	22550	1364
213	20231012	160700	835649800	22550	22550	22550	22550	0
214	20231012	160600	835649800	22550	22550	22550	22550	0
215	20231012	160500	835649800	22550	22550	22550	22550	0
216	20231012	160400	835649800	22550	22550	22550	22550	0
217	20231012	160300	835649800	22550	22550	22550	22550	0
218	20231012	160200	835649800	22550	22550	22550	22550	0
219	20231012	160100	835649800	22550	22550	22550	22550	0
220	20231012	160000	835649800	22550	22550	22550	22550	0
221	20231012	155900	835649800	22550	22550	22550	22550	0
222	20231012	155800	835649800	22550	22550	22550	22550	0
223	20231012	155700	835649800	22550	22550	22550	22550	0
224	20231012	155600	835649800	22550	22550	22550	22550	0
225	20231012	155500	835649800	22550	22550	22550	22550	0
226	20231012	155400	835649800	22550	22550	22550	22550	0
227	20231012	155300	835649800	22550	22550	22550	22550	0
228	20231012	155200	835649800	22550	22550	22550	22550	0
229	20231012	155100	835649800	22550	22550	22550	22550	0
230	20231012	155000	835649800	22550	22550	22550	22550	0
231	20231012	154900	835649800	22550	22550	22550	22550	0
232	20231012	154800	835649800	22550	22550	22550	22550	0
233	20231012	154700	835649800	22550	22550	22550	22550	0
234	20231012	154600	835649800	22550	22550	22550	22550	0
235	20231012	154500	835649800	22550	22550	22550	22550	0
236	20231012	154400	835649800	22550	22550	22550	22550	0
237	20231012	154300	835649800	22550	22550	22550	22550	0
238	20231012	154200	835649800	22550	22550	22550	22550	0
239	20231012	154100	835649800	22550	22550	22550	22550	0
240	20231012	154000	835649800	22550	22550	22550	22550	0
241	20231012	153900	835649800	22550	22550	22550	22550	0
242	20231012	153800	835649800	22550	22550	22550	22550	1364
243	20231012	153700	835649800	22550	22550	22550	22550	0
244	20231012	153600	835649800	22550	22550	22550	22550	0
245	20231012	153500	835649800	22550	22550	22550	22550	0
246	20231012	153400	835649800	22550	22550	22550	22550	0
247	20231012	153300	835649800	22550	22550	22550	22550	0
248	20231012	153200	835649800	22550	22550	22550	22550	0
249	20231012	153100	835649800	22550	22550	22550	22550	0
250	20231012	153000	835649800	22550	22550	22550	22550	1364
251	20231012	152900	804891600	22550	22550	22550	22550	0
252	20231012	152800	804891600	22550	22550	22550	22550	0
253	20231012	152700	804891600	22550	22550	22550	22550	0
254	20231012	152600	804891600	22550	22550	22550	22550	0
255	20231012	152500	804891600	22550	22550	22550	22550	0
256	20231012	152400	804891600	22550	22550	22550	22550	0
257	20231012	152300	804891600	22550	22550	22550	22550	0
258	20231012	152200	804891600	22550	22550	22550	22550	0
259	20231012	152100	804891600	22550	22550	22550	22550	0
260	20231012	152000	804891600	22550	22550	22550	22550	0
261	20231012	151900	804891600	22550	22600	22600	22550	192
262	20231012	151800	800558400	22600	22600	22650	22600	148
263	20231012	151700	797213500	22600	22600	22600	22600	16
264	20231012	151600	796851900	22650	22650	22650	22650	43
265	20231012	151500	795877950	22650	22650	22650	22650	1
266	20231012	151400	795855300	22650	22650	22650	22650	11
267	20231012	151300	795606150	22650	22650	22650	22650	26
268	20231012	151200	795017250	22600	22600	22600	22600	257
269	20231012	151100	789209050	22550	22550	22550	22550	0
270	20231012	151000	789209050	22550	22550	22550	22550	3
271	20231012	150900	789141400	22550	22550	22550	22550	0
272	20231012	150800	789141400	22550	22550	22550	22550	26
273	20231012	150700	788555100	22600	22600	22600	22600	0
274	20231012	150600	788555100	22600	22600	22600	22600	5
275	20231012	150500	788442100	22600	22600	22600	22600	1
276	20231012	150400	788419500	22600	22600	22600	22600	100
277	20231012	150300	786159500	22600	22600	22600	22600	0
278	20231012	150200	786159500	22600	22600	22600	22600	0
279	20231012	150100	786159500	22600	22600	22600	22600	0
280	20231012	150000	786159500	22600	22600	22600	22600	2
281	20231012	145900	786114300	22600	22600	22600	22600	2
282	20231012	145800	786069100	22550	22550	22550	22550	4
283	20231012	145700	785978900	22550	22550	22550	22550	0
284	20231012	145600	785978900	22550	22550	22550	22550	195
285	20231012	145500	781581650	22550	22550	22550	22550	372
286	20231012	145400	773193050	22550	22550	22550	22550	16
287	20231012	145300	772832250	22550	22550	22550	22550	54
288	20231012	145200	771614550	22550	22550	22550	22550	20
289	20231012	145100	771163550	22550	22550	22550	22550	0
290	20231012	145000	771163550	22550	22550	22550	22550	0
291	20231012	144900	771163550	22550	22550	22550	22550	0
292	20231012	144800	771163550	22550	22550	22550	22550	1
293	20231012	144700	771141000	22600	22600	22600	22600	1
294	20231012	144600	771118400	22550	22550	22550	22550	3
295	20231012	144500	771050750	22550	22550	22550	22550	0
296	20231012	144400	771050750	22550	22550	22550	22550	201
297	20231012	144300	766518200	22550	22550	22550	22550	20
298	20231012	144200	766067200	22600	22600	22600	22600	17
299	20231012	144100	765683000	22600	22600	22600	22600	55
300	20231012	144000	764440000	22600	22600	22600	22600	225
301	20231012	143900	759355000	22600	22600	22600	22600	100
302	20231012	143800	757095000	22550	22550	22550	22550	19
303	20231012	143700	756666550	22550	22550	22550	22550	0
304	20231012	143600	756666550	22550	22550	22550	22550	0
305	20231012	143500	756666550	22550	22550	22550	22550	1
306	20231012	143400	756644000	22550	22550	22550	22550	0
307	20231012	143300	756644000	22550	22550	22550	22550	0
308	20231012	143200	756644000	22550	22550	22550	22550	0
309	20231012	143100	756644000	22550	22550	22550	22550	34
310	20231012	143000	755877300	22550	22550	22550	22550	0
311	20231012	142900	755877300	22550	22550	22550	22550	275
312	20231012	142800	749676050	22550	22550	22550	22550	10
313	20231012	142700	749450550	22550	22550	22550	22550	353
314	20231012	142600	741490400	22550	22550	22550	22550	0
315	20231012	142500	741490400	22550	22550	22550	22550	0
316	20231012	142400	741490400	22550	22550	22550	22550	0
317	20231012	142300	741490400	22550	22550	22550	22550	0
318	20231012	142200	741490400	22550	22550	22550	22550	0
319	20231012	142100	741490400	22550	22550	22550	22550	0
320	20231012	142000	741490400	22550	22600	22600	22550	79
321	20231012	141900	739708400	22600	22600	22600	22600	4
322	20231012	141800	739618000	22550	22550	22550	22550	84
323	20231012	141700	737723800	22600	22600	22600	22600	0
324	20231012	141600	737723800	22600	22600	22600	22600	0
325	20231012	141500	737723800	22600	22600	22600	22600	0
326	20231012	141400	737723800	22600	22600	22600	22600	0
327	20231012	141300	737723800	22600	22600	22600	22600	1
328	20231012	141200	737701200	22550	22550	22550	22550	0
329	20231012	141100	737701200	22550	22550	22550	22550	5
330	20231012	141000	737588450	22550	22550	22550	22550	427
331	20231012	140900	727959600	22600	22600	22600	22600	0
332	20231012	140800	727959600	22600	22600	22600	22600	516
333	20231012	140700	716298000	22650	22650	22650	22650	0
334	20231012	140600	716298000	22650	22650	22650	22650	0
335	20231012	140500	716298000	22650	22650	22650	22650	0
336	20231012	140400	716298000	22650	22650	22650	22650	3
337	20231012	140300	716230050	22650	22650	22650	22650	0
338	20231012	140200	716230050	22650	22650	22650	22650	0
339	20231012	140100	716230050	22650	22650	22650	22650	1
340	20231012	140000	716207400	22650	22650	22650	22650	1
341	20231012	135900	716184750	22650	22650	22650	22650	53
342	20231012	135800	714984300	22650	22650	22650	22650	100
343	20231012	135700	712719300	22650	22650	22650	22650	0
344	20231012	135600	712719300	22650	22650	22650	22650	7
345	20231012	135500	712560750	22600	22600	22600	22600	20
346	20231012	135400	712108750	22600	22600	22600	22600	0
347	20231012	135300	712108750	22600	22600	22600	22600	0
348	20231012	135200	712108750	22600	22600	22600	22600	0
349	20231012	135100	712108750	22600	22600	22600	22600	0
350	20231012	135000	712108750	22600	22600	22600	22600	41
351	20231012	134900	711182150	22600	22600	22600	22600	0
352	20231012	134800	711182150	22600	22600	22600	22600	0
353	20231012	134700	711182150	22600	22600	22600	22600	412
354	20231012	134600	701870950	22650	22650	22650	22650	198
355	20231012	134500	697386250	22700	22700	22700	22700	251
356	20231012	134400	691688550	22750	22750	22750	22750	20
357	20231012	134300	691233550	22750	22750	22750	22750	5
358	20231012	134200	691119800	22750	22750	22750	22750	65
359	20231012	134100	689641050	22700	22700	22700	22700	0
360	20231012	134000	689641050	22700	22700	22700	22700	132
361	20231012	133900	686644650	22700	22700	22700	22700	0
362	20231012	133800	686644650	22700	22700	22700	22700	10
363	20231012	133700	686417650	22700	22700	22700	22700	0
364	20231012	133600	686417650	22700	22700	22700	22700	10
365	20231012	133500	686190650	22700	22700	22700	22700	1
366	20231012	133400	686167950	22650	22650	22650	22650	0
367	20231012	133300	686167950	22650	22650	22650	22650	0
368	20231012	133200	686167950	22650	22650	22650	22650	67
369	20231012	133100	684650400	22650	22650	22650	22650	181
370	20231012	133000	680550750	22650	22650	22650	22650	431
371	20231012	132900	670788600	22700	22700	22700	22700	45
372	20231012	132800	669767100	22700	22700	22700	22700	1
373	20231012	132700	669744400	22700	22700	22700	22700	0
374	20231012	132600	669744400	22700	22700	22700	22700	4
375	20231012	132500	669653600	22650	22700	22700	22650	31
376	20231012	132400	668950750	22750	22750	22750	22750	1
377	20231012	132300	668928000	22750	22750	22750	22750	0
378	20231012	132200	668928000	22750	22750	22750	22750	0
379	20231012	132100	668928000	22750	22700	22750	22700	2
380	20231012	132000	668882550	22750	22750	22750	22750	0
381	20231012	131900	668882550	22750	22750	22750	22750	0
382	20231012	131800	668882550	22750	22750	22750	22750	0
383	20231012	131700	668882550	22750	22750	22750	22750	0
384	20231012	131600	668882550	22750	22700	22750	22700	191
385	20231012	131500	664546600	22700	22700	22700	22700	1
386	20231012	131400	664523900	22700	22700	22700	22700	2
387	20231012	131300	664478500	22700	22700	22700	22700	1
388	20231012	131200	664455800	22650	22650	22650	22650	0
389	20231012	131100	664455800	22650	22650	22650	22650	0
390	20231012	131000	664455800	22650	22650	22650	22650	0
391	20231012	130900	664455800	22650	22650	22650	22650	0
392	20231012	130800	664455800	22650	22650	22650	22650	4
393	20231012	130700	664365200	22650	22700	22700	22650	400
394	20231012	130600	655301500	22650	22750	22750	22650	1000
395	20231012	130500	632639900	22750	22750	22750	22750	0
396	20231012	130400	632639900	22750	22750	22750	22750	0
397	20231012	130300	632639900	22750	22750	22750	22750	0
398	20231012	130200	632639900	22750	22750	22750	22750	2
399	20231012	130100	632594400	22750	22750	22750	22750	3
400	20231012	130000	632526150	22750	22750	22750	22750	595
401	20231012	125900	618989900	22750	22750	22750	22750	2
402	20231012	125800	618944400	22700	22700	22700	22700	2
403	20231012	125700	618899000	22700	22700	22700	22700	50
404	20231012	125600	617764000	22700	22700	22700	22700	200
405	20231012	125500	613224000	22700	22700	22700	22700	0
406	20231012	125400	613224000	22700	22700	22700	22700	0
407	20231012	125300	613224000	22700	22700	22700	22700	0
408	20231012	125200	613224000	22700	22700	22700	22700	0
409	20231012	125100	613224000	22700	22700	22700	22700	0
410	20231012	125000	613224000	22700	22700	22700	22700	0
411	20231012	124900	613224000	22700	22700	22700	22700	0
412	20231012	124800	613224000	22700	22700	22700	22700	0
413	20231012	124700	613224000	22700	22700	22700	22700	117
414	20231012	124600	610568100	22700	22700	22700	22700	89
415	20231012	124500	608547800	22650	22650	22650	22650	202
416	20231012	124400	603972500	22650	22650	22650	22600	245
417	20231012	124300	598428250	22650	22650	22650	22650	0
418	20231012	124200	598428250	22650	22650	22650	22650	0
419	20231012	124100	598428250	22650	22650	22650	22650	0
420	20231012	124000	598428250	22650	22650	22650	22650	10
421	20231012	123900	598201750	22650	22650	22650	22650	0
422	20231012	123800	598201750	22650	22650	22650	22650	10
423	20231012	123700	597975250	22650	22650	22650	22650	2
424	20231012	123600	597929950	22650	22650	22650	22650	22
425	20231012	123500	597431650	22650	22650	22650	22650	0
426	20231012	123400	597431650	22650	22650	22650	22650	0
427	20231012	123300	597431650	22650	22650	22650	22650	0
428	20231012	123200	597431650	22650	22650	22650	22650	0
429	20231012	123100	597431650	22650	22650	22650	22650	1
430	20231012	123000	597409000	22650	22650	22650	22650	1
431	20231012	122900	597386350	22700	22700	22700	22700	0
432	20231012	122800	597386350	22700	22700	22700	22700	1
433	20231012	122700	597363650	22700	22700	22700	22700	5
434	20231012	122600	597250150	22700	22700	22700	22700	1
435	20231012	122500	597227450	22600	22700	22700	22600	6
436	20231012	122400	597091750	22700	22600	22700	22600	14
437	20231012	122300	596775250	22700	22700	22700	22700	3
438	20231012	122200	596707150	22700	22650	22700	22650	111
439	20231012	122100	594192950	22700	22700	22700	22700	0
440	20231012	122000	594192950	22700	22650	22700	22650	20
441	20231012	121900	593739900	22650	22650	22650	22650	110
442	20231012	121800	591248400	22650	22650	22650	22650	2
443	20231012	121700	591203100	22600	22600	22600	22600	0
444	20231012	121600	591203100	22600	22600	22600	22600	0
445	20231012	121500	591203100	22600	22600	22600	22600	10
446	20231012	121400	590977100	22600	22600	22600	22600	1
447	20231012	121300	590954500	22600	22600	22600	22600	0
448	20231012	121200	590954500	22600	22650	22650	22600	13
449	20231012	121100	590660550	22650	22650	22650	22650	0
450	20231012	121000	590660550	22650	22650	22650	22650	0
451	20231012	120900	590660550	22650	22650	22650	22650	0
452	20231012	120800	590660550	22650	22650	22650	22650	4
453	20231012	120700	590569950	22600	22600	22600	22600	0
454	20231012	120600	590569950	22600	22600	22600	22600	0
455	20231012	120500	590569950	22600	22600	22600	22600	0
456	20231012	120400	590569950	22600	22600	22600	22600	32
457	20231012	120300	589846750	22600	22600	22600	22600	0
458	20231012	120200	589846750	22600	22600	22600	22600	319
459	20231012	120100	582637350	22550	22550	22550	22550	10
460	20231012	120000	582411850	22600	22600	22600	22600	0
461	20231012	115900	582411850	22600	22550	22600	22550	61
462	20231012	115800	581033800	22550	22550	22550	22550	3
463	20231012	115700	580966150	22550	22550	22550	22550	0
464	20231012	115600	580966150	22550	22550	22550	22550	10
465	20231012	115500	580740650	22550	22550	22550	22550	21
466	20231012	115400	580267100	22550	22550	22550	22550	1
467	20231012	115300	580244550	22550	22550	22550	22550	0
468	20231012	115200	580244550	22550	22600	22600	22550	51
469	20231012	115100	579094450	22600	22600	22600	22600	2
470	20231012	115000	579049250	22600	22600	22600	22600	0
471	20231012	114900	579049250	22600	22600	22600	22600	0
472	20231012	114800	579049250	22600	22600	22600	22600	5
473	20231012	114700	578936250	22600	22600	22600	22600	0
474	20231012	114600	578936250	22600	22600	22600	22600	0
475	20231012	114500	578936250	22600	22600	22600	22600	0
476	20231012	114400	578936250	22600	22600	22600	22600	0
477	20231012	114300	578936250	22600	22600	22600	22600	1
478	20231012	114200	578913650	22650	22650	22650	22650	0
479	20231012	114100	578913650	22650	22650	22650	22650	0
480	20231012	114000	578913650	22650	22650	22650	22650	0
481	20231012	113900	578913650	22650	22600	22650	22600	16
482	20231012	113800	578551400	22550	22600	22600	22550	282
483	20231012	113700	572178250	22550	22550	22550	22550	370
484	20231012	113600	563834750	22550	22600	22600	22550	70
485	20231012	113500	562256000	22650	22650	22650	22650	0
486	20231012	113400	562256000	22650	22650	22650	22650	0
487	20231012	113300	562256000	22650	22650	22650	22650	1
488	20231012	113200	562233350	22600	22600	22600	22600	0
489	20231012	113100	562233350	22600	22600	22600	22600	238
490	20231012	113000	556854550	22600	22600	22600	22600	4
491	20231012	112900	556764150	22600	22600	22600	22600	148
492	20231012	112800	553419350	22600	22600	22600	22600	1
493	20231012	112700	553396750	22550	22550	22550	22550	40
494	20231012	112600	552494750	22650	22650	22650	22650	4
495	20231012	112500	552404150	22550	22600	22600	22550	1510
496	20231012	112400	518318300	22600	22600	22600	22600	0
497	20231012	112300	518318300	22600	22600	22600	22600	2
498	20231012	112200	518273100	22600	22600	22600	22600	11
499	20231012	112100	518024500	22600	22600	22600	22600	0
500	20231012	112000	518024500	22600	22600	22600	22600	5
501	20231012	111900	517911500	22600	22600	22600	22600	0
502	20231012	111800	517911500	22600	22600	22600	22600	100
503	20231012	111700	515651500	22600	22600	22600	22600	29
504	20231012	111600	514996100	22650	22650	22650	22650	28
505	20231012	111500	514361900	22650	22650	22650	22650	0
506	20231012	111400	514361900	22650	22650	22650	22650	0
507	20231012	111300	514361900	22650	22650	22650	22650	0
508	20231012	111200	514361900	22650	22650	22650	22650	275
509	20231012	111100	508133150	22600	22600	22600	22600	1
510	20231012	111000	508110550	22650	22650	22650	22650	53
511	20231012	110900	506910100	22600	22600	22600	22600	12
512	20231012	110800	506638900	22650	22700	22700	22500	3996
513	20231012	110700	416471100	22750	22750	22750	22750	0
514	20231012	110600	416471100	22750	22750	22750	22750	0
515	20231012	110500	416471100	22750	22750	22750	22750	1
516	20231012	110400	416448350	22750	22750	22750	22750	0
517	20231012	110300	416448350	22750	22750	22750	22750	0
518	20231012	110200	416448350	22750	22750	22750	22750	280
519	20231012	110100	410078350	22700	22700	22700	22700	175
520	20231012	110000	406105850	22700	22700	22700	22700	253
521	20231012	105900	400362750	22750	22750	22750	22750	0
522	20231012	105800	400362750	22750	22750	22750	22750	30
523	20231012	105700	399680250	22750	22750	22750	22750	0
524	20231012	105600	399680250	22750	22750	22750	22750	0
525	20231012	105500	399680250	22750	22750	22750	22750	100
526	20231012	105400	397405250	22750	22750	22750	22750	113
527	20231012	105300	394834500	22750	22750	22750	22750	108
528	20231012	105200	392377500	22750	22750	22750	22750	2
529	20231012	105100	392332000	22750	22750	22750	22750	0
530	20231012	105000	392332000	22750	22750	22750	22750	96
531	20231012	104900	390148000	22600	22750	22800	22600	5345
532	20231012	104800	269072600	22750	22750	22750	22750	0
533	20231012	104700	269072600	22750	22750	22750	22750	0
534	20231012	104600	269072600	22750	22750	22750	22750	11
535	20231012	104500	268822350	22800	22800	22800	22800	16
536	20231012	104400	268457550	22750	22750	22750	22750	0
537	20231012	104300	268457550	22750	22750	22800	22750	80
538	20231012	104200	266634100	22800	22800	22800	22800	0
539	20231012	104100	266634100	22800	22800	22800	22800	0
540	20231012	104000	266634100	22800	22800	22800	22800	124
541	20231012	103900	263806900	22800	22800	22800	22800	1
542	20231012	103800	263784100	22750	22750	22750	22750	11
543	20231012	103700	263533850	22800	22800	22800	22800	5
544	20231012	103600	263419850	22800	22800	22800	22800	168
545	20231012	103500	259589450	22800	22800	22800	22800	61
546	20231012	103400	258198650	22850	22850	22850	22850	0
547	20231012	103300	258198650	22850	22850	22850	22850	4
548	20231012	103200	258107250	22800	22800	22800	22800	1
549	20231012	103100	258084450	22850	22800	22850	22800	31
550	20231012	103000	257376150	22850	22850	22850	22850	1114
551	20231012	102900	231921250	22850	22850	22850	22850	1010
552	20231012	102800	208842750	22900	22900	22900	22900	4
553	20231012	102700	208751150	22850	22850	22850	22850	11
554	20231012	102600	208499800	22900	22900	22900	22900	0
555	20231012	102500	208499800	22900	22850	22900	22850	18
556	20231012	102400	208087650	22850	22850	22850	22850	10
557	20231012	102300	207859150	22900	22900	22900	22900	0
558	20231012	102200	207859150	22900	22900	22900	22900	131
559	20231012	102100	204859250	22850	22850	22850	22850	11
560	20231012	102000	204607900	22850	22850	22850	22850	0
561	20231012	101900	204607900	22850	22850	22850	22850	61
562	20231012	101800	203214050	22850	22850	22900	22850	12
563	20231012	101700	202939800	22900	22900	22900	22900	3
564	20231012	101600	202871100	22900	22900	22900	22900	4
565	20231012	101500	202779500	22850	22850	22850	22850	0
566	20231012	101400	202779500	22850	22850	22850	22850	0
567	20231012	101300	202779500	22850	22850	22850	22850	766
568	20231012	101200	185276400	22900	22900	22900	22900	20
569	20231012	101100	184818400	22850	22800	22850	22800	473
570	20231012	101000	174012850	22800	22800	22800	22800	8
571	20231012	100900	173830450	22800	22800	22800	22800	0
572	20231012	100800	173830450	22800	22850	22850	22800	20
573	20231012	100700	173374400	22800	22800	22800	22800	52
574	20231012	100600	172188800	22750	22800	22800	22750	16
575	20231012	100500	171824450	22800	22800	22800	22800	10
576	20231012	100400	171596450	22800	22800	22800	22800	6
577	20231012	100300	171459650	22800	22800	22800	22800	0
578	20231012	100200	171459650	22800	22800	22800	22800	1
579	20231012	100100	171436850	22800	22800	22800	22800	70
580	20231012	100000	169840850	22800	22800	22800	22800	84
581	20231012	095900	167925650	22800	22800	22800	22800	1
582	20231012	095800	167902850	22800	22800	22800	22800	1
583	20231012	095700	167880050	22800	22800	22800	22800	0
584	20231012	095600	167880050	22800	22800	22800	22800	0
585	20231012	095500	167880050	22800	22800	22800	22800	10
586	20231012	095400	167652050	22800	22800	22800	22800	64
587	20231012	095300	166192850	22750	22750	22750	22750	11
588	20231012	095200	165942600	22750	22750	22750	22750	50
589	20231012	095100	164805100	22750	22750	22800	22750	227
590	20231012	095000	159640100	22750	22750	22750	22750	0
591	20231012	094900	159640100	22750	22750	22750	22750	11
592	20231012	094800	159389850	22850	22850	22850	22850	0
593	20231012	094700	159389850	22850	22750	22850	22750	13
594	20231012	094600	159093800	22800	22800	22800	22800	0
595	20231012	094500	159093800	22800	22800	22800	22800	0
596	20231012	094400	159093800	22800	22800	22800	22800	150
597	20231012	094300	155673800	22750	22800	22800	22750	194
598	20231012	094200	151256400	22800	22800	22800	22800	0
599	20231012	094100	151256400	22800	22800	22800	22800	31
600	20231012	094000	150549600	22800	22800	22800	22800	0
601	20231012	093900	150549600	22800	22800	22800	22800	10
602	20231012	093800	150321600	22800	22800	22800	22800	1
603	20231012	093700	150298800	22800	22800	22800	22800	76
604	20231012	093600	148566000	22800	22800	22800	22800	0
605	20231012	093500	148566000	22800	22800	22800	22800	10
606	20231012	093400	148338000	22800	22800	22800	22800	43
607	20231012	093300	147357600	22750	22700	22750	22700	205
608	20231012	093200	142693900	22750	22750	22750	22750	5
609	20231012	093100	142580150	22750	22750	22750	22750	7
610	20231012	093000	142420900	22750	22750	22750	22750	152
611	20231012	092900	138962900	22700	22700	22700	22700	1
612	20231012	092800	138940200	22700	22750	22750	22700	539
613	20231012	092700	126703200	22750	22750	22750	22750	3
614	20231012	092600	126634950	22750	22750	22750	22750	40
615	20231012	092500	125724950	22800	22800	22800	22800	5
616	20231012	092400	125610950	22750	22800	22800	22750	133
617	20231012	092300	122582800	22750	22800	22800	22750	150
618	20231012	092200	119164850	22700	22800	22800	22700	507
619	20231012	092100	107631200	22900	22800	22900	22750	1005
620	20231012	092000	84737150	22800	22800	22800	22800	4
621	20231012	091900	84645950	22800	22800	22800	22800	36
622	20231012	091800	83825150	22750	22800	22800	22750	151
623	20231012	091700	80382650	22800	22800	22800	22800	530
624	20231012	091600	68298650	22900	22900	22900	22900	151
625	20231012	091500	64840750	22900	22900	22900	22900	0
626	20231012	091400	64840750	22900	22850	22900	22850	10
627	20231012	091300	64611950	22750	22750	22750	22750	189
628	20231012	091200	60312200	22750	22750	22750	22750	47
629	20231012	091100	59242950	22800	22800	22800	22800	100
630	20231012	091000	56962950	22800	22750	22800	22750	700
631	20231012	090900	41007950	22750	22750	22750	22750	132
632	20231012	090800	38004950	22900	22900	22900	22900	200
633	20231012	090700	33424950	22800	22800	22800	22800	170
634	20231012	090600	29548950	22800	22800	22800	22800	399
635	20231012	090500	20451750	22950	22950	22950	22950	3
636	20231012	090400	20382900	22950	22950	22950	22950	2
637	20231012	090300	20337000	22950	22950	22950	22950	0
638	20231012	090200	20337000	22950	23050	23050	22950	131
639	20231012	090100	17327450	22950	22900	22950	22900	355
640	20231012	090000	9191450	22900	22750	22900	22750	404