KissMeData/323990/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	204700	6280229550	27550	27550	27550	27550	3546
3	20231012	204600	6280229550	27550	27550	27550	27550	0
4	20231012	204500	6280229550	27550	27550	27550	27550	0
5	20231012	204400	6280229550	27550	27550	27550	27550	0
6	20231012	204300	6280229550	27550	27550	27550	27550	0
7	20231012	204200	6280229550	27550	27550	27550	27550	0
8	20231012	204100	6280229550	27550	27550	27550	27550	0
9	20231012	204000	6280229550	27550	27550	27550	27550	0
10	20231012	203900	6280229550	27550	27550	27550	27550	0
11	20231012	203800	6280229550	27550	27550	27550	27550	0
12	20231012	203700	6280229550	27550	27550	27550	27550	0
13	20231012	203600	6280229550	27550	27550	27550	27550	0
14	20231012	203500	6280229550	27550	27550	27550	27550	0
15	20231012	203400	6280229550	27550	27550	27550	27550	0
16	20231012	203300	6280229550	27550	27550	27550	27550	0
17	20231012	203200	6280229550	27550	27550	27550	27550	0
18	20231012	203100	6280229550	27550	27550	27550	27550	0
19	20231012	203000	6280229550	27550	27550	27550	27550	0
20	20231012	202900	6280229550	27550	27550	27550	27550	0
21	20231012	202800	6280229550	27550	27550	27550	27550	0
22	20231012	202700	6280229550	27550	27550	27550	27550	0
23	20231012	202600	6280229550	27550	27550	27550	27550	0
24	20231012	202500	6280229550	27550	27550	27550	27550	0
25	20231012	202400	6280229550	27550	27550	27550	27550	0
26	20231012	202300	6280229550	27550	27550	27550	27550	0
27	20231012	202200	6280229550	27550	27550	27550	27550	0
28	20231012	202100	6280229550	27550	27550	27550	27550	0
29	20231012	202000	6280229550	27550	27550	27550	27550	0
30	20231012	201900	6280229550	27550	27550	27550	27550	0
31	20231012	201800	6280229550	27550	27550	27550	27550	0
32	20231012	201700	6280229550	27550	27550	27550	27550	3546
33	20231012	201600	6280229550	27550	27550	27550	27550	0
34	20231012	201500	6280229550	27550	27550	27550	27550	0
35	20231012	201400	6280229550	27550	27550	27550	27550	0
36	20231012	201300	6280229550	27550	27550	27550	27550	0
37	20231012	201200	6280229550	27550	27550	27550	27550	0
38	20231012	201100	6280229550	27550	27550	27550	27550	0
39	20231012	201000	6280229550	27550	27550	27550	27550	0
40	20231012	200900	6280229550	27550	27550	27550	27550	0
41	20231012	200800	6280229550	27550	27550	27550	27550	0
42	20231012	200700	6280229550	27550	27550	27550	27550	0
43	20231012	200600	6280229550	27550	27550	27550	27550	0
44	20231012	200500	6280229550	27550	27550	27550	27550	0
45	20231012	200400	6280229550	27550	27550	27550	27550	0
46	20231012	200300	6280229550	27550	27550	27550	27550	0
47	20231012	200200	6280229550	27550	27550	27550	27550	0
48	20231012	200100	6280229550	27550	27550	27550	27550	0
49	20231012	200000	6280229550	27550	27550	27550	27550	0
50	20231012	195900	6280229550	27550	27550	27550	27550	0
51	20231012	195800	6280229550	27550	27550	27550	27550	0
52	20231012	195700	6280229550	27550	27550	27550	27550	0
53	20231012	195600	6280229550	27550	27550	27550	27550	0
54	20231012	195500	6280229550	27550	27550	27550	27550	0
55	20231012	195400	6280229550	27550	27550	27550	27550	0
56	20231012	195300	6280229550	27550	27550	27550	27550	0
57	20231012	195200	6280229550	27550	27550	27550	27550	0
58	20231012	195100	6280229550	27550	27550	27550	27550	0
59	20231012	195000	6280229550	27550	27550	27550	27550	0
60	20231012	194900	6280229550	27550	27550	27550	27550	0
61	20231012	194800	6280229550	27550	27550	27550	27550	0
62	20231012	194700	6280229550	27550	27550	27550	27550	3546
63	20231012	194600	6280229550	27550	27550	27550	27550	0
64	20231012	194500	6280229550	27550	27550	27550	27550	0
65	20231012	194400	6280229550	27550	27550	27550	27550	0
66	20231012	194300	6280229550	27550	27550	27550	27550	0
67	20231012	194200	6280229550	27550	27550	27550	27550	0
68	20231012	194100	6280229550	27550	27550	27550	27550	0
69	20231012	194000	6280229550	27550	27550	27550	27550	0
70	20231012	193900	6280229550	27550	27550	27550	27550	0
71	20231012	193800	6280229550	27550	27550	27550	27550	0
72	20231012	193700	6280229550	27550	27550	27550	27550	0
73	20231012	193600	6280229550	27550	27550	27550	27550	0
74	20231012	193500	6280229550	27550	27550	27550	27550	0
75	20231012	193400	6280229550	27550	27550	27550	27550	0
76	20231012	193300	6280229550	27550	27550	27550	27550	0
77	20231012	193200	6280229550	27550	27550	27550	27550	0
78	20231012	193100	6280229550	27550	27550	27550	27550	0
79	20231012	193000	6280229550	27550	27550	27550	27550	0
80	20231012	192900	6280229550	27550	27550	27550	27550	0
81	20231012	192800	6280229550	27550	27550	27550	27550	0
82	20231012	192700	6280229550	27550	27550	27550	27550	0
83	20231012	192600	6280229550	27550	27550	27550	27550	0
84	20231012	192500	6280229550	27550	27550	27550	27550	0
85	20231012	192400	6280229550	27550	27550	27550	27550	0
86	20231012	192300	6280229550	27550	27550	27550	27550	0
87	20231012	192200	6280229550	27550	27550	27550	27550	0
88	20231012	192100	6280229550	27550	27550	27550	27550	0
89	20231012	192000	6280229550	27550	27550	27550	27550	0
90	20231012	191900	6280229550	27550	27550	27550	27550	0
91	20231012	191800	6280229550	27550	27550	27550	27550	0
92	20231012	191700	6280229550	27550	27550	27550	27550	3546
93	20231012	191600	6280229550	27550	27550	27550	27550	0
94	20231012	191500	6280229550	27550	27550	27550	27550	0
95	20231012	191400	6280229550	27550	27550	27550	27550	0
96	20231012	191300	6280229550	27550	27550	27550	27550	0
97	20231012	191200	6280229550	27550	27550	27550	27550	0
98	20231012	191100	6280229550	27550	27550	27550	27550	0
99	20231012	191000	6280229550	27550	27550	27550	27550	0
100	20231012	190900	6280229550	27550	27550	27550	27550	0
101	20231012	190800	6280229550	27550	27550	27550	27550	0
102	20231012	190700	6280229550	27550	27550	27550	27550	0
103	20231012	190600	6280229550	27550	27550	27550	27550	0
104	20231012	190500	6280229550	27550	27550	27550	27550	0
105	20231012	190400	6280229550	27550	27550	27550	27550	0
106	20231012	190300	6280229550	27550	27550	27550	27550	0
107	20231012	190200	6280229550	27550	27550	27550	27550	0
108	20231012	190100	6280229550	27550	27550	27550	27550	0
109	20231012	190000	6280229550	27550	27550	27550	27550	0
110	20231012	185900	6280229550	27550	27550	27550	27550	0
111	20231012	185800	6280229550	27550	27550	27550	27550	0
112	20231012	185700	6280229550	27550	27550	27550	27550	0
113	20231012	185600	6280229550	27550	27550	27550	27550	0
114	20231012	185500	6280229550	27550	27550	27550	27550	0
115	20231012	185400	6280229550	27550	27550	27550	27550	0
116	20231012	185300	6280229550	27550	27550	27550	27550	0
117	20231012	185200	6280229550	27550	27550	27550	27550	0
118	20231012	185100	6280229550	27550	27550	27550	27550	0
119	20231012	185000	6280229550	27550	27550	27550	27550	0
120	20231012	184900	6280229550	27550	27550	27550	27550	0
121	20231012	184800	6280229550	27550	27550	27550	27550	0
122	20231012	184700	6280229550	27550	27550	27550	27550	3546
123	20231012	184600	6280229550	27550	27550	27550	27550	0
124	20231012	184500	6280229550	27550	27550	27550	27550	0
125	20231012	184400	6280229550	27550	27550	27550	27550	0
126	20231012	184300	6280229550	27550	27550	27550	27550	0
127	20231012	184200	6280229550	27550	27550	27550	27550	0
128	20231012	184100	6280229550	27550	27550	27550	27550	0
129	20231012	184000	6280229550	27550	27550	27550	27550	0
130	20231012	183900	6280229550	27550	27550	27550	27550	0
131	20231012	183800	6280229550	27550	27550	27550	27550	0
132	20231012	183700	6280229550	27550	27550	27550	27550	0
133	20231012	183600	6280229550	27550	27550	27550	27550	0
134	20231012	183500	6280229550	27550	27550	27550	27550	0
135	20231012	183400	6280229550	27550	27550	27550	27550	0
136	20231012	183300	6280229550	27550	27550	27550	27550	0
137	20231012	183200	6280229550	27550	27550	27550	27550	0
138	20231012	183100	6280229550	27550	27550	27550	27550	0
139	20231012	183000	6280229550	27550	27550	27550	27550	0
140	20231012	182900	6280229550	27550	27550	27550	27550	0
141	20231012	182800	6280229550	27550	27550	27550	27550	0
142	20231012	182700	6280229550	27550	27550	27550	27550	0
143	20231012	182600	6280229550	27550	27550	27550	27550	0
144	20231012	182500	6280229550	27550	27550	27550	27550	0
145	20231012	182400	6280229550	27550	27550	27550	27550	0
146	20231012	182300	6280229550	27550	27550	27550	27550	0
147	20231012	182200	6280229550	27550	27550	27550	27550	0
148	20231012	182100	6280229550	27550	27550	27550	27550	0
149	20231012	182000	6280229550	27550	27550	27550	27550	0
150	20231012	181900	6280229550	27550	27550	27550	27550	0
151	20231012	181800	6280229550	27550	27550	27550	27550	0
152	20231012	181700	6280229550	27550	27550	27550	27550	3546
153	20231012	181600	6280229550	27550	27550	27550	27550	0
154	20231012	181500	6280229550	27550	27550	27550	27550	0
155	20231012	181400	6280229550	27550	27550	27550	27550	0
156	20231012	181300	6280229550	27550	27550	27550	27550	0
157	20231012	181200	6280229550	27550	27550	27550	27550	0
158	20231012	181100	6280229550	27550	27550	27550	27550	0
159	20231012	181000	6280229550	27550	27550	27550	27550	0
160	20231012	180900	6280229550	27550	27550	27550	27550	0
161	20231012	180800	6280229550	27550	27550	27550	27550	0
162	20231012	180700	6280229550	27550	27550	27550	27550	0
163	20231012	180600	6280229550	27550	27550	27550	27550	0
164	20231012	180500	6280229550	27550	27550	27550	27550	0
165	20231012	180400	6280229550	27550	27550	27550	27550	0
166	20231012	180300	6280229550	27550	27550	27550	27550	0
167	20231012	180200	6280229550	27550	27550	27550	27550	0
168	20231012	180100	6280229550	27550	27550	27550	27550	0
169	20231012	180000	6280229550	27550	27550	27550	27550	0
170	20231012	175900	6280229550	27550	27550	27550	27550	0
171	20231012	175800	6280229550	27550	27550	27550	27550	0
172	20231012	175700	6280229550	27550	27550	27550	27550	0
173	20231012	175600	6280229550	27550	27550	27550	27550	0
174	20231012	175500	6280229550	27550	27550	27550	27550	0
175	20231012	175400	6280229550	27550	27550	27550	27550	0
176	20231012	175300	6280229550	27550	27550	27550	27550	0
177	20231012	175200	6280229550	27550	27550	27550	27550	0
178	20231012	175100	6280229550	27550	27550	27550	27550	0
179	20231012	175000	6280229550	27550	27550	27550	27550	0
180	20231012	174900	6280229550	27550	27550	27550	27550	0
181	20231012	174800	6280229550	27550	27550	27550	27550	0
182	20231012	174700	6280229550	27550	27550	27550	27550	3546
183	20231012	174600	6280229550	27550	27550	27550	27550	0
184	20231012	174500	6280229550	27550	27550	27550	27550	0
185	20231012	174400	6280229550	27550	27550	27550	27550	0
186	20231012	174300	6280229550	27550	27550	27550	27550	0
187	20231012	174200	6280229550	27550	27550	27550	27550	0
188	20231012	174100	6280229550	27550	27550	27550	27550	0
189	20231012	174000	6280229550	27550	27550	27550	27550	0
190	20231012	173900	6280229550	27550	27550	27550	27550	0
191	20231012	173800	6280229550	27550	27550	27550	27550	0
192	20231012	173700	6280229550	27550	27550	27550	27550	0
193	20231012	173600	6280229550	27550	27550	27550	27550	0
194	20231012	173500	6280229550	27550	27550	27550	27550	0
195	20231012	173400	6280229550	27550	27550	27550	27550	0
196	20231012	173300	6280229550	27550	27550	27550	27550	0
197	20231012	173200	6280229550	27550	27550	27550	27550	0
198	20231012	173100	6280229550	27550	27550	27550	27550	0
199	20231012	173000	6280229550	27550	27550	27550	27550	0
200	20231012	172900	6280229550	27550	27550	27550	27550	0
201	20231012	172800	6280229550	27550	27550	27550	27550	0
202	20231012	172700	6280229550	27550	27550	27550	27550	0
203	20231012	172600	6280229550	27550	27550	27550	27550	0
204	20231012	172500	6280229550	27550	27550	27550	27550	0
205	20231012	172400	6280229550	27550	27550	27550	27550	0
206	20231012	172300	6280229550	27550	27550	27550	27550	0
207	20231012	172200	6280229550	27550	27550	27550	27550	0
208	20231012	172100	6280229550	27550	27550	27550	27550	0
209	20231012	172000	6280229550	27550	27550	27550	27550	0
210	20231012	171900	6280229550	27550	27550	27550	27550	0
211	20231012	171800	6280229550	27550	27550	27550	27550	0
212	20231012	171700	6280229550	27550	27550	27550	27550	3546
213	20231012	171600	6280229550	27550	27550	27550	27550	0
214	20231012	171500	6280229550	27550	27550	27550	27550	0
215	20231012	171400	6280229550	27550	27550	27550	27550	0
216	20231012	171300	6280229550	27550	27550	27550	27550	0
217	20231012	171200	6280229550	27550	27550	27550	27550	0
218	20231012	171100	6280229550	27550	27550	27550	27550	0
219	20231012	171000	6280229550	27550	27550	27550	27550	0
220	20231012	170900	6280229550	27550	27550	27550	27550	0
221	20231012	170800	6280229550	27550	27550	27550	27550	0
222	20231012	170700	6280229550	27550	27550	27550	27550	0
223	20231012	170600	6280229550	27550	27550	27550	27550	0
224	20231012	170500	6280229550	27550	27550	27550	27550	0
225	20231012	170400	6280229550	27550	27550	27550	27550	0
226	20231012	170300	6280229550	27550	27550	27550	27550	0
227	20231012	170200	6280229550	27550	27550	27550	27550	0
228	20231012	170100	6280229550	27550	27550	27550	27550	0
229	20231012	170000	6280229550	27550	27550	27550	27550	0
230	20231012	165900	6280229550	27550	27550	27550	27550	0
231	20231012	165800	6280229550	27550	27550	27550	27550	0
232	20231012	165700	6280229550	27550	27550	27550	27550	0
233	20231012	165600	6280229550	27550	27550	27550	27550	0
234	20231012	165500	6280229550	27550	27550	27550	27550	0
235	20231012	165400	6280229550	27550	27550	27550	27550	0
236	20231012	165300	6280229550	27550	27550	27550	27550	0
237	20231012	165200	6280229550	27550	27550	27550	27550	0
238	20231012	165100	6280229550	27550	27550	27550	27550	0
239	20231012	165000	6280229550	27550	27550	27550	27550	0
240	20231012	164900	6280229550	27550	27550	27550	27550	0
241	20231012	164800	6280229550	27550	27550	27550	27550	0
242	20231012	164700	6280229550	27550	27550	27550	27550	3546
243	20231012	164600	6280229550	27550	27550	27550	27550	0
244	20231012	164500	6280229550	27550	27550	27550	27550	0
245	20231012	164400	6280229550	27550	27550	27550	27550	0
246	20231012	164300	6280229550	27550	27550	27550	27550	0
247	20231012	164200	6280229550	27550	27550	27550	27550	0
248	20231012	164100	6280229550	27550	27550	27550	27550	0
249	20231012	164000	6280229550	27550	27550	27550	27550	0
250	20231012	163900	6280229550	27550	27550	27550	27550	0
251	20231012	163800	6280229550	27550	27550	27550	27550	0
252	20231012	163700	6280229550	27550	27550	27550	27550	0
253	20231012	163600	6280229550	27550	27550	27550	27550	0
254	20231012	163500	6280229550	27550	27550	27550	27550	0
255	20231012	163400	6280229550	27550	27550	27550	27550	0
256	20231012	163300	6280229550	27550	27550	27550	27550	0
257	20231012	163200	6280229550	27550	27550	27550	27550	0
258	20231012	163100	6280229550	27550	27550	27550	27550	0
259	20231012	163000	6280229550	27550	27550	27550	27550	0
260	20231012	162900	6280229550	27550	27550	27550	27550	0
261	20231012	162800	6280229550	27550	27550	27550	27550	0
262	20231012	162700	6280229550	27550	27550	27550	27550	0
263	20231012	162600	6280229550	27550	27550	27550	27550	0
264	20231012	162500	6280229550	27550	27550	27550	27550	0
265	20231012	162400	6280229550	27550	27550	27550	27550	0
266	20231012	162300	6280229550	27550	27550	27550	27550	0
267	20231012	162200	6280229550	27550	27550	27550	27550	0
268	20231012	162100	6280229550	27550	27550	27550	27550	0
269	20231012	162000	6280229550	27550	27550	27550	27550	0
270	20231012	161900	6280229550	27550	27550	27550	27550	0
271	20231012	161800	6280229550	27550	27550	27550	27550	0
272	20231012	161700	6280229550	27550	27550	27550	27550	3546
273	20231012	161600	6280229550	27550	27550	27550	27550	0
274	20231012	161500	6280229550	27550	27550	27550	27550	0
275	20231012	161400	6280229550	27550	27550	27550	27550	0
276	20231012	161300	6280229550	27550	27550	27550	27550	0
277	20231012	161200	6280229550	27550	27550	27550	27550	0
278	20231012	161100	6280229550	27550	27550	27550	27550	0
279	20231012	161000	6280229550	27550	27550	27550	27550	0
280	20231012	160900	6280229550	27550	27550	27550	27550	0
281	20231012	160800	6280229550	27550	27550	27550	27550	0
282	20231012	160700	6280229550	27550	27550	27550	27550	0
283	20231012	160600	6280229550	27550	27550	27550	27550	0
284	20231012	160500	6280229550	27550	27550	27550	27550	0
285	20231012	160400	6280229550	27550	27550	27550	27550	0
286	20231012	160300	6280229550	27550	27550	27550	27550	0
287	20231012	160200	6280229550	27550	27550	27550	27550	0
288	20231012	160100	6280229550	27550	27550	27550	27550	0
289	20231012	160000	6280229550	27550	27550	27550	27550	0
290	20231012	155900	6280229550	27550	27550	27550	27550	0
291	20231012	155800	6280229550	27550	27550	27550	27550	0
292	20231012	155700	6280229550	27550	27550	27550	27550	0
293	20231012	155600	6280229550	27550	27550	27550	27550	0
294	20231012	155500	6280229550	27550	27550	27550	27550	0
295	20231012	155400	6280229550	27550	27550	27550	27550	0
296	20231012	155300	6280229550	27550	27550	27550	27550	0
297	20231012	155200	6280229550	27550	27550	27550	27550	0
298	20231012	155100	6280229550	27550	27550	27550	27550	0
299	20231012	155000	6280229550	27550	27550	27550	27550	0
300	20231012	154900	6280229550	27550	27550	27550	27550	0
301	20231012	154800	6280229550	27550	27550	27550	27550	0
302	20231012	154700	6280229550	27550	27550	27550	27550	3546
303	20231012	154600	6280229550	27550	27550	27550	27550	0
304	20231012	154500	6280229550	27550	27550	27550	27550	0
305	20231012	154400	6280229550	27550	27550	27550	27550	0
306	20231012	154300	6280229550	27550	27550	27550	27550	0
307	20231012	154200	6280229550	27550	27550	27550	27550	0
308	20231012	154100	6280229550	27550	27550	27550	27550	0
309	20231012	154000	6280229550	27550	27550	27550	27550	0
310	20231012	153900	6280229550	27550	27550	27550	27550	0
311	20231012	153800	6280229550	27550	27550	27550	27550	0
312	20231012	153700	6280229550	27550	27550	27550	27550	0
313	20231012	153600	6280229550	27550	27550	27550	27550	0
314	20231012	153500	6280229550	27550	27550	27550	27550	0
315	20231012	153400	6280229550	27550	27550	27550	27550	0
316	20231012	153300	6280229550	27550	27550	27550	27550	0
317	20231012	153200	6280229550	27550	27550	27550	27550	0
318	20231012	153100	6280229550	27550	27550	27550	27550	0
319	20231012	153000	6280229550	27550	27550	27550	27550	3546
320	20231012	152900	6182537250	27450	27450	27450	27450	0
321	20231012	152800	6182537250	27450	27450	27450	27450	0
322	20231012	152700	6182537250	27450	27450	27450	27450	0
323	20231012	152600	6182537250	27450	27450	27450	27450	0
324	20231012	152500	6182537250	27450	27450	27450	27450	0
325	20231012	152400	6182537250	27450	27450	27450	27450	0
326	20231012	152300	6182537250	27450	27450	27450	27450	0
327	20231012	152200	6182537250	27450	27450	27450	27450	0
328	20231012	152100	6182537250	27450	27450	27450	27450	0
329	20231012	152000	6182537250	27450	27450	27450	27450	0
330	20231012	151900	6182537250	27450	27450	27500	27450	1162
331	20231012	151800	6150631750	27450	27400	27450	27400	148
332	20231012	151700	6146575050	27400	27450	27450	27400	160
333	20231012	151600	6142189200	27400	27400	27450	27400	193
334	20231012	151500	6136900800	27450	27400	27450	27400	609
335	20231012	151400	6120208750	27450	27400	27450	27400	140
336	20231012	151300	6116372350	27450	27400	27450	27400	146
337	20231012	151200	6112370550	27450	27450	27500	27400	688
338	20231012	151100	6093495950	27450	27450	27500	27450	246
339	20231012	151000	6086743200	27500	27450	27500	27450	117
340	20231012	150900	6083526000	27500	27500	27500	27450	163
341	20231012	150800	6079046200	27500	27450	27500	27450	63
342	20231012	150700	6077313950	27500	27500	27500	27450	13
343	20231012	150600	6076956700	27450	27450	27500	27450	104
344	20231012	150500	6074101850	27500	27500	27500	27450	117
345	20231012	150400	6070889350	27500	27450	27500	27450	283
346	20231012	150300	6063120900	27500	27450	27500	27450	257
347	20231012	150200	6056066200	27400	27400	27400	27350	539
348	20231012	150100	6041297750	27350	27350	27400	27350	31
349	20231012	150000	6040449350	27400	27400	27400	27350	106
350	20231012	145900	6037550100	27350	27350	27400	27350	272
351	20231012	145800	6030110850	27400	27400	27400	27400	37
352	20231012	145700	6029097050	27400	27400	27400	27400	41
353	20231012	145600	6027973650	27300	27350	27400	27300	354
354	20231012	145500	6018306450	27400	27350	27400	27300	238
355	20231012	145400	6011797100	27300	27350	27350	27300	121
356	20231012	145300	6008493650	27350	27350	27350	27250	243
357	20231012	145200	6001870250	27300	27300	27400	27300	118
358	20231012	145100	5998637250	27400	27300	27400	27300	2298
359	20231012	145000	5935847200	27300	27350	27350	27300	1792
360	20231012	144900	5886877900	27400	27400	27450	27400	434
361	20231012	144800	5874986250	27450	27450	27450	27400	366
362	20231012	144700	5864940800	27450	27450	27450	27450	54
363	20231012	144600	5863458500	27450	27450	27450	27450	0
364	20231012	144500	5863458500	27450	27500	27500	27450	752
365	20231012	144400	5842812650	27450	27450	27450	27450	0
366	20231012	144300	5842812650	27450	27500	27500	27450	115
367	20231012	144200	5839655150	27450	27450	27500	27450	304
368	20231012	144100	5831309800	27500	27500	27500	27500	2
369	20231012	144000	5831254800	27500	27500	27500	27500	23
370	20231012	143900	5830622300	27500	27500	27500	27450	72
371	20231012	143800	5828645300	27500	27500	27500	27500	1
372	20231012	143700	5828617800	27500	27450	27500	27450	76
373	20231012	143600	5826531400	27500	27500	27500	27450	133
374	20231012	143500	5822874950	27500	27500	27500	27500	4
375	20231012	143400	5822764950	27450	27450	27450	27450	411
376	20231012	143300	5811483000	27450	27500	27500	27450	193
377	20231012	143200	5806180150	27500	27450	27500	27450	235
378	20231012	143100	5799728350	27450	27450	27500	27450	110
379	20231012	143000	5796708800	27450	27450	27450	27450	23
380	20231012	142900	5796077450	27450	27500	27500	27450	95
381	20231012	142800	5793467450	27500	27450	27500	27450	355
382	20231012	142700	5783714400	27500	27450	27500	27450	94
383	20231012	142600	5781134050	27500	27500	27500	27500	1316
384	20231012	142500	5744944050	27550	27550	27550	27500	102
385	20231012	142400	5742138900	27550	27500	27550	27500	15
386	20231012	142300	5741726350	27550	27550	27550	27550	0
387	20231012	142200	5741726350	27550	27500	27550	27500	43
388	20231012	142100	5740543350	27550	27550	27550	27550	6
389	20231012	142000	5740378050	27550	27550	27550	27500	146
390	20231012	141900	5736360500	27500	27500	27500	27500	0
391	20231012	141800	5736360500	27500	27500	27500	27500	40
392	20231012	141700	5735260500	27500	27500	27550	27500	64
393	20231012	141600	5733500400	27550	27550	27550	27550	150
394	20231012	141500	5729367900	27550	27550	27550	27550	61
395	20231012	141400	5727687350	27500	27500	27500	27500	7
396	20231012	141300	5727494850	27500	27500	27500	27500	120
397	20231012	141200	5724194850	27500	27500	27500	27500	97
398	20231012	141100	5721527350	27500	27550	27550	27500	12
399	20231012	141000	5721197100	27550	27550	27550	27500	131
400	20231012	140900	5717593050	27550	27550	27550	27550	70
401	20231012	140800	5715664550	27500	27500	27500	27500	7
402	20231012	140700	5715472050	27500	27500	27500	27500	1325
403	20231012	140600	5679034550	27550	27550	27550	27550	60
404	20231012	140500	5677381550	27550	27550	27550	27500	117
405	20231012	140400	5674158700	27550	27500	27550	27500	15
406	20231012	140300	5673746150	27550	27500	27550	27500	42
407	20231012	140200	5672590100	27550	27600	27600	27500	223
408	20231012	140100	5666447350	27600	27550	27600	27550	102
409	20231012	140000	5663637200	27600	27600	27600	27600	0
410	20231012	135900	5663637200	27600	27600	27600	27600	5
411	20231012	135800	5663499200	27600	27550	27600	27550	34
412	20231012	135700	5662561100	27550	27600	27600	27550	11
413	20231012	135600	5662258000	27600	27500	27600	27500	195
414	20231012	135500	5656885800	27500	27550	27550	27500	195
415	20231012	135400	5651513700	27600	27600	27600	27600	1
416	20231012	135300	5651486100	27600	27600	27600	27600	2
417	20231012	135200	5651430900	27600	27550	27600	27550	58
418	20231012	135100	5649832850	27600	27550	27600	27550	100
419	20231012	135000	5647077800	27550	27550	27550	27550	672
420	20231012	134900	5628564200	27550	27550	27550	27550	0
421	20231012	134800	5628564200	27550	27550	27550	27550	31
422	20231012	134700	5627710150	27550	27550	27550	27500	991
423	20231012	134600	5600408850	27550	27550	27550	27550	33
424	20231012	134500	5599499700	27550	27500	27550	27500	7
425	20231012	134400	5599307000	27600	27600	27600	27600	19
426	20231012	134300	5598782600	27600	27600	27600	27600	20
427	20231012	134200	5598230600	27550	27600	27600	27550	55
428	20231012	134100	5596714050	27600	27500	27600	27500	115
429	20231012	134000	5593541250	27500	27600	27600	27500	42
430	20231012	133900	5592382150	27600	27550	27600	27550	352
431	20231012	133800	5582674550	27600	27550	27600	27550	136
432	20231012	133700	5578924000	27550	27550	27550	27550	97
433	20231012	133600	5576251650	27500	27550	27600	27500	76
434	20231012	133500	5574156750	27550	27550	27600	27550	235
435	20231012	133400	5567681100	27550	27550	27550	27550	178
436	20231012	133300	5562777200	27550	27550	27550	27550	144
437	20231012	133200	5558810000	27550	27550	27550	27550	32
438	20231012	133100	5557928400	27550	27550	27550	27550	0
439	20231012	133000	5557928400	27550	27550	27550	27550	7
440	20231012	132900	5557735550	27550	27550	27550	27550	140
441	20231012	132800	5553878550	27550	27550	27550	27550	1
442	20231012	132700	5553851000	27500	27500	27500	27500	107
443	20231012	132600	5550908500	27500	27500	27500	27500	559
444	20231012	132500	5535536000	27550	27550	27550	27550	22
445	20231012	132400	5534929900	27500	27550	27550	27500	62
446	20231012	132300	5533223450	27500	27550	27550	27500	38
447	20231012	132200	5532178400	27550	27550	27550	27550	351
448	20231012	132100	5522508350	27550	27500	27550	27500	370
449	20231012	132000	5512317400	27550	27550	27550	27550	264
450	20231012	131900	5505044200	27550	27550	27550	27500	131
451	20231012	131800	5501436650	27550	27500	27550	27500	121
452	20231012	131700	5498104150	27500	27500	27500	27500	186
453	20231012	131600	5492989150	27500	27500	27500	27500	550
454	20231012	131500	5477864150	27500	27500	27500	27500	1
455	20231012	131400	5477836650	27450	27450	27450	27450	100
456	20231012	131300	5475091650	27450	27450	27450	27450	0
457	20231012	131200	5475091650	27450	27450	27450	27450	31
458	20231012	131100	5474240700	27450	27500	27500	27450	360
459	20231012	131000	5464358600	27500	27500	27500	27500	0
460	20231012	130900	5464358600	27500	27500	27500	27500	32
461	20231012	130800	5463478600	27500	27500	27500	27500	25
462	20231012	130700	5462791100	27500	27450	27500	27450	22
463	20231012	130600	5462187100	27500	27500	27500	27450	527
464	20231012	130500	5447696050	27450	27450	27450	27450	19
465	20231012	130400	5447174500	27500	27450	27500	27450	102
466	20231012	130300	5444369550	27450	27450	27450	27400	617
467	20231012	130200	5427442900	27450	27450	27450	27450	32
468	20231012	130100	5426564500	27400	27450	27450	27400	16
469	20231012	130000	5426125600	27450	27450	27450	27450	21
470	20231012	125900	5425549150	27450	27450	27450	27450	18
471	20231012	125800	5425055050	27450	27400	27450	27400	19
472	20231012	125700	5424533950	27450	27450	27450	27450	135
473	20231012	125600	5420828200	27450	27450	27450	27450	28
474	20231012	125500	5420059600	27450	27450	27450	27450	0
475	20231012	125400	5420059600	27450	27450	27450	27450	0
476	20231012	125300	5420059600	27450	27400	27450	27400	97
477	20231012	125200	5417401750	27450	27450	27450	27450	0
478	20231012	125100	5417401750	27450	27450	27450	27450	0
479	20231012	125000	5417401750	27450	27450	27450	27450	38
480	20231012	124900	5416358650	27450	27450	27450	27450	50
481	20231012	124800	5414986150	27450	27400	27450	27400	582
482	20231012	124700	5399032350	27450	27400	27450	27400	2
483	20231012	124600	5398977500	27400	27450	27450	27400	1006
484	20231012	124500	5371402150	27450	27450	27450	27450	3
485	20231012	124400	5371319800	27500	27450	27500	27450	90
486	20231012	124300	5368847600	27450	27500	27500	27450	6
487	20231012	124200	5368682850	27500	27500	27500	27500	1
488	20231012	124100	5368655350	27400	27400	27400	27400	1
489	20231012	124000	5368627950	27400	27400	27400	27400	100
490	20231012	123900	5365887950	27400	27400	27400	27400	34
491	20231012	123800	5364956350	27400	27450	27450	27400	164
492	20231012	123700	5360458050	27450	27450	27450	27450	83
493	20231012	123600	5358179700	27450	27450	27450	27450	1
494	20231012	123500	5358152250	27450	27400	27450	27400	15
495	20231012	123400	5357740600	27400	27450	27450	27400	14
496	20231012	123300	5357356850	27450	27450	27450	27450	23
497	20231012	123200	5356725500	27450	27450	27450	27450	148
498	20231012	123100	5352662900	27450	27400	27450	27400	9
499	20231012	123000	5352416050	27450	27450	27450	27450	16
500	20231012	122900	5351976850	27450	27450	27450	27450	47
501	20231012	122800	5350686700	27450	27450	27450	27400	267
502	20231012	122700	5343365700	27450	27450	27450	27450	5
503	20231012	122600	5343228450	27400	27450	27450	27400	312
504	20231012	122500	5334664100	27450	27450	27450	27450	71
505	20231012	122400	5332715150	27450	27450	27450	27450	47
506	20231012	122300	5331425000	27450	27450	27450	27450	182
507	20231012	122200	5326429100	27450	27450	27500	27400	551
508	20231012	122100	5311294050	27500	27600	27600	27500	1035
509	20231012	122000	5282815050	27600	27600	27600	27600	347
510	20231012	121900	5273237850	27600	27550	27600	27550	110
511	20231012	121800	5270202350	27600	27550	27600	27550	6
512	20231012	121700	5270036800	27550	27500	27550	27500	174
513	20231012	121600	5265243150	27500	27500	27500	27500	11
514	20231012	121500	5264940650	27500	27500	27500	27500	297
515	20231012	121400	5256773150	27450	27450	27450	27400	520
516	20231012	121300	5242501500	27450	27450	27450	27450	90
517	20231012	121200	5240031000	27450	27450	27450	27450	38
518	20231012	121100	5238987900	27400	27400	27400	27400	23
519	20231012	121000	5238357700	27400	27400	27400	27400	20
520	20231012	120900	5237809700	27400	27400	27400	27400	2
521	20231012	120800	5237754900	27400	27400	27400	27400	26
522	20231012	120700	5237042500	27400	27400	27400	27350	229
523	20231012	120600	5230768800	27400	27400	27400	27400	0
524	20231012	120500	5230768800	27400	27450	27450	27400	184
525	20231012	120400	5225718200	27450	27450	27500	27450	432
526	20231012	120300	5213859750	27400	27400	27400	27400	9
527	20231012	120200	5213613150	27350	27450	27450	27350	101
528	20231012	120100	5210849000	27450	27450	27450	27450	1
529	20231012	120000	5210821550	27450	27450	27450	27400	619
530	20231012	115900	5193835000	27450	27450	27450	27450	60
531	20231012	115800	5192188000	27450	27450	27450	27400	176
532	20231012	115700	5187360350	27450	27450	27450	27450	1
533	20231012	115600	5187332900	27450	27400	27450	27400	8
534	20231012	115500	5187113550	27400	27350	27400	27350	261
535	20231012	115400	5179962200	27400	27400	27400	27400	150
536	20231012	115300	5175852200	27400	27400	27400	27400	33
537	20231012	115200	5174948000	27400	27350	27400	27350	51
538	20231012	115100	5173552600	27350	27350	27350	27350	0
539	20231012	115000	5173552600	27350	27350	27350	27350	5
540	20231012	114900	5173415850	27350	27400	27400	27350	397
541	20231012	114800	5162554900	27400	27400	27400	27400	1
542	20231012	114700	5162527500	27400	27400	27400	27400	0
543	20231012	114600	5162527500	27400	27450	27450	27350	789
544	20231012	114500	5140920800	27450	27450	27450	27450	181
545	20231012	114400	5135952350	27450	27450	27450	27450	10
546	20231012	114300	5135677850	27400	27400	27400	27400	417
547	20231012	114200	5124252050	27350	27350	27350	27350	5
548	20231012	114100	5124115300	27350	27350	27350	27350	0
549	20231012	114000	5124115300	27350	27350	27350	27350	27
550	20231012	113900	5123376850	27350	27350	27350	27350	52
551	20231012	113800	5121954650	27400	27350	27400	27350	278
552	20231012	113700	5114351300	27400	27400	27400	27400	41
553	20231012	113600	5113227900	27400	27400	27450	27400	409
554	20231012	113500	5102021250	27400	27400	27450	27350	1228
555	20231012	113400	5068403300	27400	27400	27400	27400	6
556	20231012	113300	5068238900	27400	27400	27450	27400	291
557	20231012	113200	5060265450	27400	27400	27400	27400	374
558	20231012	113100	5050017850	27450	27500	27500	27450	1352
559	20231012	113000	5012905250	27500	27500	27500	27500	311
560	20231012	112900	5004352750	27500	27500	27550	27500	41
561	20231012	112800	5003224900	27500	27500	27500	27500	213
562	20231012	112700	4997367400	27550	27550	27550	27550	6
563	20231012	112600	4997202100	27550	27500	27550	27500	192
564	20231012	112500	4991921800	27500	27500	27500	27500	8
565	20231012	112400	4991701800	27500	27500	27500	27500	397
566	20231012	112300	4980784300	27500	27500	27550	27500	73
567	20231012	112200	4978774700	27500	27500	27500	27500	76
568	20231012	112100	4976684700	27500	27500	27500	27500	256
569	20231012	112000	4969644700	27500	27500	27500	27500	0
570	20231012	111900	4969644700	27500	27500	27500	27500	1
571	20231012	111800	4969617200	27500	27500	27550	27500	401
572	20231012	111700	4958581200	27500	27500	27500	27500	622
573	20231012	111600	4941476200	27550	27550	27550	27550	39
574	20231012	111500	4940401750	27550	27600	27600	27550	116
575	20231012	111400	4937205550	27550	27550	27550	27550	12
576	20231012	111300	4936874950	27550	27500	27550	27500	166
577	20231012	111200	4932303800	27500	27600	27600	27500	559
578	20231012	111100	4916922000	27600	27650	27650	27600	85
579	20231012	111000	4914575950	27650	27650	27650	27600	191
580	20231012	110900	4909295800	27600	27700	27700	27550	485
581	20231012	110800	4895906500	27700	27650	27700	27650	99
582	20231012	110700	4893167750	27700	27650	27700	27650	50
583	20231012	110600	4891784800	27650	27700	27700	27650	472
584	20231012	110500	4878733650	27700	27700	27700	27700	8
585	20231012	110400	4878512050	27700	27700	27700	27700	34
586	20231012	110300	4877570250	27750	27700	27750	27700	244
587	20231012	110200	4870805950	27750	27750	27750	27750	6
588	20231012	110100	4870639450	27750	27800	27800	27700	435
589	20231012	110000	4858567700	27800	27700	27800	27700	667
590	20231012	105900	4840059300	27700	27750	27750	27700	71
591	20231012	105800	4838089200	27750	27750	27750	27650	656
592	20231012	105700	4819902600	27750	27750	27750	27650	499
593	20231012	105600	4806072850	27750	27700	27750	27700	217
594	20231012	105500	4800057900	27700	27750	27750	27700	183
595	20231012	105400	4794981350	27750	27700	27750	27700	128
596	20231012	105300	4791435600	27750	27750	27750	27750	1
597	20231012	105200	4791407850	27750	27700	27750	27700	122
598	20231012	105100	4788028200	27700	27700	27700	27700	93
599	20231012	105000	4785452100	27750	27700	27750	27700	193
600	20231012	104900	4780105900	27750	27750	27750	27700	27
601	20231012	104800	4779357650	27700	27750	27750	27700	37
602	20231012	104700	4778332450	27650	27850	27850	27500	4124
603	20231012	104600	4664603200	27800	27700	27900	27700	3942
604	20231012	104500	4554810750	27800	27750	27800	27750	140
605	20231012	104400	4550922650	27750	27750	27750	27650	1022
606	20231012	104300	4522572250	27750	27700	27750	27700	268
607	20231012	104200	4515140950	27700	27600	27700	27600	1210
608	20231012	104100	4481653650	27650	27650	27650	27650	178
609	20231012	104000	4476731950	27650	27600	27650	27600	521
610	20231012	103900	4462351400	27600	27550	27600	27550	699
611	20231012	103800	4443082000	27600	27600	27600	27600	67
612	20231012	103700	4441232800	27650	27600	27650	27600	266
613	20231012	103600	4433881200	27600	27600	27650	27600	384
614	20231012	103500	4423267550	27600	27600	27600	27550	436
615	20231012	103400	4411234200	27550	27500	27550	27450	215
616	20231012	103300	4405319400	27500	27450	27500	27450	118
617	20231012	103200	4402075900	27550	27600	27600	27500	310
618	20231012	103100	4393545200	27600	27500	27600	27500	60
619	20231012	103000	4391894200	27600	27550	27600	27550	374
620	20231012	102900	4381590350	27550	27550	27550	27550	277
621	20231012	102800	4373959000	27600	27600	27600	27600	216
622	20231012	102700	4367997400	27600	27650	27650	27600	772
623	20231012	102600	4346652700	27600	27600	27600	27550	254
624	20231012	102500	4339644400	27600	27600	27600	27550	697
625	20231012	102400	4320408100	27650	27650	27650	27600	26
626	20231012	102300	4319689250	27650	27650	27650	27650	176
627	20231012	102200	4314822850	27650	27650	27650	27650	468
628	20231012	102100	4301882650	27650	27550	27650	27500	1778
629	20231012	102000	4252795950	27550	27500	27550	27400	356
630	20231012	101900	4243022650	27500	27500	27550	27300	1379
631	20231012	101800	4205204650	27500	27500	27500	27500	296
632	20231012	101700	4197064650	27550	27550	27550	27550	24
633	20231012	101600	4196403450	27550	27500	27550	27500	59
634	20231012	101500	4194779150	27500	27550	27550	27500	307
635	20231012	101400	4186336500	27500	27500	27550	27500	128
636	20231012	101300	4182815550	27500	27550	27600	27500	194
637	20231012	101200	4177469000	27600	27600	27600	27550	370
638	20231012	101100	4167260400	27550	27600	27600	27450	533
639	20231012	101000	4152572450	27500	27500	27600	27450	1184
640	20231012	100900	4119955700	27500	27400	27500	27350	1277
641	20231012	100800	4084864400	27400	27400	27500	27400	370
642	20231012	100700	4074707850	27400	27400	27450	27350	264
643	20231012	100600	4067473900	27400	27400	27400	27400	75
644	20231012	100500	4065418900	27400	27350	27400	27300	771
645	20231012	100400	4044296550	27300	27350	27350	27300	229
646	20231012	100300	4038037150	27350	27300	27350	27300	260
647	20231012	100200	4030931550	27300	27400	27400	27300	565
648	20231012	100100	4015476550	27450	27400	27500	27400	331
649	20231012	100000	4006391300	27400	27350	27400	27350	160
650	20231012	095900	4002007450	27400	27350	27400	27350	370
651	20231012	095800	3991886150	27350	27350	27350	27350	35
652	20231012	095700	3990928900	27350	27300	27350	27250	336
653	20231012	095600	3981749850	27300	27250	27350	27250	683
654	20231012	095500	3963109250	27250	27250	27300	27250	227
655	20231012	095400	3956913100	27300	27300	27350	27250	558
656	20231012	095300	3941679350	27300	27350	27350	27300	193
657	20231012	095200	3936404550	27350	27350	27350	27300	247
658	20231012	095100	3929649150	27350	27400	27400	27350	282
659	20231012	095000	3921925850	27400	27350	27400	27350	203
660	20231012	094900	3916365600	27350	27350	27400	27250	1272
661	20231012	094800	3881600300	27400	27250	27400	27250	771
662	20231012	094700	3860535700	27250	27300	27300	27250	36
663	20231012	094600	3859553200	27250	27200	27300	27200	115
664	20231012	094500	3856420500	27200	27350	27350	27200	2466
665	20231012	094400	3789207550	27350	27300	27400	27250	394
666	20231012	094300	3778437150	27250	27200	27300	27200	287
667	20231012	094200	3770623450	27200	27250	27250	27200	164
668	20231012	094100	3766155150	27250	27200	27250	27200	455
669	20231012	094000	3753763200	27200	27200	27200	27200	354
670	20231012	093900	3744134400	27200	27300	27350	27150	403
671	20231012	093800	3733157900	27350	27200	27350	27200	564
672	20231012	093700	3717781750	27200	27150	27200	27100	596
673	20231012	093600	3701600650	27150	27150	27150	27050	2732
674	20231012	093500	3627543900	27200	27300	27400	27150	4402
675	20231012	093400	3507612600	27300	27300	27350	27300	376
676	20231012	093300	3497343300	27300	27300	27350	27250	526
677	20231012	093200	3482985550	27300	27300	27350	27300	3274
678	20231012	093100	3393514250	27300	27350	27350	27300	1472
679	20231012	093000	3353268100	27350	27400	27450	27350	1226
680	20231012	092900	3319695650	27450	27400	27450	27400	1264
681	20231012	092800	3285051700	27400	27450	27450	27400	620
682	20231012	092700	3268033000	27450	27450	27500	27450	548
683	20231012	092600	3252976200	27500	27550	27550	27500	1409
684	20231012	092500	3214217650	27550	27500	27550	27500	410
685	20231012	092400	3202927600	27500	27600	27600	27500	1579
686	20231012	092300	3159416250	27600	27700	27700	27600	526
687	20231012	092200	3144880450	27700	27800	27800	27700	1520
688	20231012	092100	3102680200	27800	27600	27800	27550	837
689	20231012	092000	3079537750	27600	27500	27650	27500	1330
690	20231012	091900	3042835800	27500	27500	27600	27450	943
691	20231012	091800	3016904700	27500	27400	27500	27400	2338
692	20231012	091700	2952758900	27450	27700	27900	27450	6061
693	20231012	091600	2785794500	27700	27550	27700	27550	831
694	20231012	091500	2762870950	27550	27600	27600	27500	2313
695	20231012	091400	2699160600	27600	27600	27650	27600	2238
696	20231012	091300	2637380400	27650	27650	27700	27600	1032
697	20231012	091200	2608840550	27650	27800	27900	27650	3231
698	20231012	091100	2519124200	27850	27850	28000	27700	4066
699	20231012	091000	2405903950	27800	27600	27800	27450	8380
700	20231012	090900	2175185350	27600	27850	27900	27600	5414
701	20231012	090800	2024947700	27850	28050	28100	27800	4948
702	20231012	090700	1886761600	28050	28050	28150	27950	5062
703	20231012	090600	1744654000	28100	28100	28200	28000	5926
704	20231012	090500	1578147850	28000	27950	28100	27800	5494
705	20231012	090400	1424736800	27900	28100	28250	27800	13287
706	20231012	090300	1052631450	28150	27950	28300	27850	19539
707	20231012	090200	504128800	27950	27550	27950	27550	8870
708	20231012	090100	257575700	27600	27700	27800	27350	3542
709	20231012	090000	159732100	27700	27150	27750	27150	5835