KissMeData/006040/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	184400	1025820500	29300	29300	29300	29300	854
3	20231010	184300	1025820500	29300	29300	29300	29300	0
4	20231010	184200	1025820500	29300	29300	29300	29300	0
5	20231010	184100	1025820500	29300	29300	29300	29300	0
6	20231010	184000	1025820500	29300	29300	29300	29300	0
7	20231010	183900	1025820500	29300	29300	29300	29300	0
8	20231010	183800	1025820500	29300	29300	29300	29300	0
9	20231010	183700	1025820500	29300	29300	29300	29300	0
10	20231010	183600	1025820500	29300	29300	29300	29300	0
11	20231010	183500	1025820500	29300	29300	29300	29300	0
12	20231010	183400	1025820500	29300	29300	29300	29300	0
13	20231010	183300	1025820500	29300	29300	29300	29300	0
14	20231010	183200	1025820500	29300	29300	29300	29300	0
15	20231010	183100	1025820500	29300	29300	29300	29300	0
16	20231010	183000	1025820500	29300	29300	29300	29300	0
17	20231010	182900	1025820500	29300	29300	29300	29300	0
18	20231010	182800	1025820500	29300	29300	29300	29300	0
19	20231010	182700	1025820500	29300	29300	29300	29300	0
20	20231010	182600	1025820500	29300	29300	29300	29300	0
21	20231010	182500	1025820500	29300	29300	29300	29300	0
22	20231010	182400	1025820500	29300	29300	29300	29300	0
23	20231010	182300	1025820500	29300	29300	29300	29300	0
24	20231010	182200	1025820500	29300	29300	29300	29300	0
25	20231010	182100	1025820500	29300	29300	29300	29300	0
26	20231010	182000	1025820500	29300	29300	29300	29300	0
27	20231010	181900	1025820500	29300	29300	29300	29300	0
28	20231010	181800	1025820500	29300	29300	29300	29300	0
29	20231010	181700	1025820500	29300	29300	29300	29300	0
30	20231010	181600	1025820500	29300	29300	29300	29300	0
31	20231010	181500	1025820500	29300	29300	29300	29300	0
32	20231010	181400	1025820500	29300	29300	29300	29300	854
33	20231010	181300	1025820500	29300	29300	29300	29300	0
34	20231010	181200	1025820500	29300	29300	29300	29300	0
35	20231010	181100	1025820500	29300	29300	29300	29300	0
36	20231010	181000	1025820500	29300	29300	29300	29300	0
37	20231010	180900	1025820500	29300	29300	29300	29300	0
38	20231010	180800	1025820500	29300	29300	29300	29300	0
39	20231010	180700	1025820500	29300	29300	29300	29300	0
40	20231010	180600	1025820500	29300	29300	29300	29300	0
41	20231010	180500	1025820500	29300	29300	29300	29300	0
42	20231010	180400	1025820500	29300	29300	29300	29300	0
43	20231010	180300	1025820500	29300	29300	29300	29300	0
44	20231010	180200	1025820500	29300	29300	29300	29300	0
45	20231010	180100	1025820500	29300	29300	29300	29300	0
46	20231010	180000	1025820500	29300	29300	29300	29300	0
47	20231010	175900	1025820500	29300	29300	29300	29300	0
48	20231010	175800	1025820500	29300	29300	29300	29300	0
49	20231010	175700	1025820500	29300	29300	29300	29300	0
50	20231010	175600	1025820500	29300	29300	29300	29300	0
51	20231010	175500	1025820500	29300	29300	29300	29300	0
52	20231010	175400	1025820500	29300	29300	29300	29300	0
53	20231010	175300	1025820500	29300	29300	29300	29300	0
54	20231010	175200	1025820500	29300	29300	29300	29300	0
55	20231010	175100	1025820500	29300	29300	29300	29300	0
56	20231010	175000	1025820500	29300	29300	29300	29300	0
57	20231010	174900	1025820500	29300	29300	29300	29300	0
58	20231010	174800	1025820500	29300	29300	29300	29300	0
59	20231010	174700	1025820500	29300	29300	29300	29300	0
60	20231010	174600	1025820500	29300	29300	29300	29300	0
61	20231010	174500	1025820500	29300	29300	29300	29300	0
62	20231010	174400	1025820500	29300	29300	29300	29300	854
63	20231010	174300	1025820500	29300	29300	29300	29300	0
64	20231010	174200	1025820500	29300	29300	29300	29300	0
65	20231010	174100	1025820500	29300	29300	29300	29300	0
66	20231010	174000	1025820500	29300	29300	29300	29300	0
67	20231010	173900	1025820500	29300	29300	29300	29300	0
68	20231010	173800	1025820500	29300	29300	29300	29300	0
69	20231010	173700	1025820500	29300	29300	29300	29300	0
70	20231010	173600	1025820500	29300	29300	29300	29300	0
71	20231010	173500	1025820500	29300	29300	29300	29300	0
72	20231010	173400	1025820500	29300	29300	29300	29300	0
73	20231010	173300	1025820500	29300	29300	29300	29300	0
74	20231010	173200	1025820500	29300	29300	29300	29300	0
75	20231010	173100	1025820500	29300	29300	29300	29300	0
76	20231010	173000	1025820500	29300	29300	29300	29300	0
77	20231010	172900	1025820500	29300	29300	29300	29300	0
78	20231010	172800	1025820500	29300	29300	29300	29300	0
79	20231010	172700	1025820500	29300	29300	29300	29300	0
80	20231010	172600	1025820500	29300	29300	29300	29300	0
81	20231010	172500	1025820500	29300	29300	29300	29300	0
82	20231010	172400	1025820500	29300	29300	29300	29300	0
83	20231010	172300	1025820500	29300	29300	29300	29300	0
84	20231010	172200	1025820500	29300	29300	29300	29300	0
85	20231010	172100	1025820500	29300	29300	29300	29300	0
86	20231010	172000	1025820500	29300	29300	29300	29300	0
87	20231010	171900	1025820500	29300	29300	29300	29300	0
88	20231010	171800	1025820500	29300	29300	29300	29300	0
89	20231010	171700	1025820500	29300	29300	29300	29300	0
90	20231010	171600	1025820500	29300	29300	29300	29300	0
91	20231010	171500	1025820500	29300	29300	29300	29300	0
92	20231010	171400	1025820500	29300	29300	29300	29300	854
93	20231010	171300	1025820500	29300	29300	29300	29300	0
94	20231010	171200	1025820500	29300	29300	29300	29300	0
95	20231010	171100	1025820500	29300	29300	29300	29300	0
96	20231010	171000	1025820500	29300	29300	29300	29300	0
97	20231010	170900	1025820500	29300	29300	29300	29300	0
98	20231010	170800	1025820500	29300	29300	29300	29300	0
99	20231010	170700	1025820500	29300	29300	29300	29300	0
100	20231010	170600	1025820500	29300	29300	29300	29300	0
101	20231010	170500	1025820500	29300	29300	29300	29300	0
102	20231010	170400	1025820500	29300	29300	29300	29300	0
103	20231010	170300	1025820500	29300	29300	29300	29300	0
104	20231010	170200	1025820500	29300	29300	29300	29300	0
105	20231010	170100	1025820500	29300	29300	29300	29300	0
106	20231010	170000	1025820500	29300	29300	29300	29300	0
107	20231010	165900	1025820500	29300	29300	29300	29300	0
108	20231010	165800	1025820500	29300	29300	29300	29300	0
109	20231010	165700	1025820500	29300	29300	29300	29300	0
110	20231010	165600	1025820500	29300	29300	29300	29300	0
111	20231010	165500	1025820500	29300	29300	29300	29300	0
112	20231010	165400	1025820500	29300	29300	29300	29300	0
113	20231010	165300	1025820500	29300	29300	29300	29300	0
114	20231010	165200	1025820500	29300	29300	29300	29300	0
115	20231010	165100	1025820500	29300	29300	29300	29300	0
116	20231010	165000	1025820500	29300	29300	29300	29300	0
117	20231010	164900	1025820500	29300	29300	29300	29300	0
118	20231010	164800	1025820500	29300	29300	29300	29300	0
119	20231010	164700	1025820500	29300	29300	29300	29300	0
120	20231010	164600	1025820500	29300	29300	29300	29300	0
121	20231010	164500	1025820500	29300	29300	29300	29300	0
122	20231010	164400	1025820500	29300	29300	29300	29300	854
123	20231010	164300	1025820500	29300	29300	29300	29300	0
124	20231010	164200	1025820500	29300	29300	29300	29300	0
125	20231010	164100	1025820500	29300	29300	29300	29300	0
126	20231010	164000	1025820500	29300	29300	29300	29300	0
127	20231010	163900	1025820500	29300	29300	29300	29300	0
128	20231010	163800	1025820500	29300	29300	29300	29300	0
129	20231010	163700	1025820500	29300	29300	29300	29300	0
130	20231010	163600	1025820500	29300	29300	29300	29300	0
131	20231010	163500	1025820500	29300	29300	29300	29300	0
132	20231010	163400	1025820500	29300	29300	29300	29300	0
133	20231010	163300	1025820500	29300	29300	29300	29300	0
134	20231010	163200	1025820500	29300	29300	29300	29300	0
135	20231010	163100	1025820500	29300	29300	29300	29300	0
136	20231010	163000	1025820500	29300	29300	29300	29300	0
137	20231010	162900	1025820500	29300	29300	29300	29300	0
138	20231010	162800	1025820500	29300	29300	29300	29300	0
139	20231010	162700	1025820500	29300	29300	29300	29300	0
140	20231010	162600	1025820500	29300	29300	29300	29300	0
141	20231010	162500	1025820500	29300	29300	29300	29300	0
142	20231010	162400	1025820500	29300	29300	29300	29300	0
143	20231010	162300	1025820500	29300	29300	29300	29300	0
144	20231010	162200	1025820500	29300	29300	29300	29300	0
145	20231010	162100	1025820500	29300	29300	29300	29300	0
146	20231010	162000	1025820500	29300	29300	29300	29300	0
147	20231010	161900	1025820500	29300	29300	29300	29300	0
148	20231010	161800	1025820500	29300	29300	29300	29300	0
149	20231010	161700	1025820500	29300	29300	29300	29300	0
150	20231010	161600	1025820500	29300	29300	29300	29300	0
151	20231010	161500	1025820500	29300	29300	29300	29300	0
152	20231010	161400	1025820500	29300	29300	29300	29300	854
153	20231010	161300	1025820500	29300	29300	29300	29300	0
154	20231010	161200	1025820500	29300	29300	29300	29300	0
155	20231010	161100	1025820500	29300	29300	29300	29300	0
156	20231010	161000	1025820500	29300	29300	29300	29300	0
157	20231010	160900	1025820500	29300	29300	29300	29300	0
158	20231010	160800	1025820500	29300	29300	29300	29300	0
159	20231010	160700	1025820500	29300	29300	29300	29300	0
160	20231010	160600	1025820500	29300	29300	29300	29300	0
161	20231010	160500	1025820500	29300	29300	29300	29300	0
162	20231010	160400	1025820500	29300	29300	29300	29300	0
163	20231010	160300	1025820500	29300	29300	29300	29300	0
164	20231010	160200	1025820500	29300	29300	29300	29300	0
165	20231010	160100	1025820500	29300	29300	29300	29300	0
166	20231010	160000	1025820500	29300	29300	29300	29300	0
167	20231010	155900	1025820500	29300	29300	29300	29300	0
168	20231010	155800	1025820500	29300	29300	29300	29300	0
169	20231010	155700	1025820500	29300	29300	29300	29300	0
170	20231010	155600	1025820500	29300	29300	29300	29300	0
171	20231010	155500	1025820500	29300	29300	29300	29300	0
172	20231010	155400	1025820500	29300	29300	29300	29300	0
173	20231010	155300	1025820500	29300	29300	29300	29300	0
174	20231010	155200	1025820500	29300	29300	29300	29300	0
175	20231010	155100	1025820500	29300	29300	29300	29300	0
176	20231010	155000	1025820500	29300	29300	29300	29300	0
177	20231010	154900	1025820500	29300	29300	29300	29300	0
178	20231010	154800	1025820500	29300	29300	29300	29300	0
179	20231010	154700	1025820500	29300	29300	29300	29300	0
180	20231010	154600	1025820500	29300	29300	29300	29300	0
181	20231010	154500	1025820500	29300	29300	29300	29300	0
182	20231010	154400	1025820500	29300	29300	29300	29300	854
183	20231010	154300	1025820500	29300	29300	29300	29300	0
184	20231010	154200	1025820500	29300	29300	29300	29300	0
185	20231010	154100	1025820500	29300	29300	29300	29300	0
186	20231010	154000	1025820500	29300	29300	29300	29300	0
187	20231010	153900	1025820500	29300	29300	29300	29300	0
188	20231010	153800	1025820500	29300	29300	29300	29300	0
189	20231010	153700	1025820500	29300	29300	29300	29300	0
190	20231010	153600	1025820500	29300	29300	29300	29300	0
191	20231010	153500	1025820500	29300	29300	29300	29300	0
192	20231010	153400	1025820500	29300	29300	29300	29300	0
193	20231010	153300	1025820500	29300	29300	29300	29300	0
194	20231010	153200	1025820500	29300	29300	29300	29300	0
195	20231010	153100	1025820500	29300	29300	29300	29300	0
196	20231010	153000	1025820500	29300	29300	29300	29300	854
197	20231010	152900	1000798300	29350	29350	29350	29350	0
198	20231010	152800	1000798300	29350	29350	29350	29350	0
199	20231010	152700	1000798300	29350	29350	29350	29350	0
200	20231010	152600	1000798300	29350	29350	29350	29350	0
201	20231010	152500	1000798300	29350	29350	29350	29350	0
202	20231010	152400	1000798300	29350	29350	29350	29350	0
203	20231010	152300	1000798300	29350	29350	29350	29350	0
204	20231010	152200	1000798300	29350	29350	29350	29350	0
205	20231010	152100	1000798300	29350	29350	29350	29350	0
206	20231010	152000	1000798300	29350	29350	29350	29350	0
207	20231010	151900	1000798300	29350	29200	29350	29200	326
208	20231010	151800	991249700	29250	29200	29300	29200	85
209	20231010	151700	988762600	29200	29300	29300	29200	167
210	20231010	151600	983881750	29300	29100	29300	29100	111
211	20231010	151500	980638900	29050	29050	29050	29050	0
212	20231010	151400	980638900	29050	29050	29100	29050	994
213	20231010	151300	951743950	29000	29050	29050	29000	381
214	20231010	151200	940676350	29050	29100	29100	29050	117
215	20231010	151100	937272150	29100	29100	29100	29100	0
216	20231010	151000	937272150	29100	29050	29100	29050	74
217	20231010	150900	935122400	29050	29050	29050	29050	344
218	20231010	150800	925129200	29050	29050	29100	29000	235
219	20231010	150700	918311500	29000	29050	29050	29000	299
220	20231010	150600	909631750	29050	29050	29050	29050	142
221	20231010	150500	905506650	29050	29100	29100	29050	293
222	20231010	150400	896991000	29150	29100	29150	29000	205
223	20231010	150300	891039600	29000	29000	29100	29000	107
224	20231010	150200	887935100	29000	29050	29050	29000	282
225	20231010	150100	879744700	29050	29100	29100	29050	285
226	20231010	150000	871461350	29000	29100	29100	29000	269
227	20231010	145900	863656650	29050	29050	29050	29000	249
228	20231010	145800	856429350	29000	29000	29100	29000	412
229	20231010	145700	844467250	29000	29100	29100	29000	271
230	20231010	145600	836593300	29050	29050	29100	29050	335
231	20231010	145500	826861500	29050	29050	29100	29050	112
232	20231010	145400	823607600	29100	29050	29100	29050	151
233	20231010	145300	819215300	29050	29000	29050	29000	359
234	20231010	145200	808787800	29000	29000	29050	29000	245
235	20231010	145100	801671150	29000	29000	29050	29000	418
236	20231010	145000	789535600	29000	29050	29050	29000	24
237	20231010	144900	788839100	29050	29050	29050	29000	336
238	20231010	144800	779084500	29050	29000	29050	29000	142
239	20231010	144700	774964950	29000	29050	29100	29000	209
240	20231010	144600	768903800	29000	29050	29050	29000	476
241	20231010	144500	755076050	29050	29000	29050	29000	143
242	20231010	144400	750928250	29050	29050	29050	29000	355
243	20231010	144300	740631100	29000	29100	29100	29000	260
244	20231010	144200	733079300	29050	29100	29100	29050	209
245	20231010	144100	727004350	29100	29100	29100	29100	169
246	20231010	144000	722086450	29100	29050	29100	29050	247
247	20231010	143900	714909850	29050	29100	29100	29050	474
248	20231010	143800	701134950	29050	29050	29100	29050	293
249	20231010	143700	692623200	29050	29150	29150	29050	238
250	20231010	143600	685697800	29100	29150	29150	29100	248
251	20231010	143500	678480800	29100	29150	29150	29100	404
252	20231010	143400	666706550	29100	29100	29200	29100	384
253	20231010	143300	655521600	29150	29100	29150	29100	247
254	20231010	143200	648332800	29100	29150	29150	29100	309
255	20231010	143100	639331550	29150	29150	29150	29150	85
256	20231010	143000	636853800	29150	29200	29200	29150	41
257	20231010	142900	635658600	29150	29200	29200	29150	231
258	20231010	142800	628915600	29200	29200	29200	29200	41
259	20231010	142700	627718400	29200	29300	29300	29200	60
260	20231010	142600	625962150	29250	29250	29250	29250	1
261	20231010	142500	625932900	29300	29300	29300	29250	24
262	20231010	142400	625229850	29250	29250	29300	29250	36
263	20231010	142300	624175900	29250	29250	29250	29250	2
264	20231010	142200	624117400	29250	29250	29250	29200	41
265	20231010	142100	622918350	29250	29250	29250	29250	3
266	20231010	142000	622830600	29200	29200	29200	29200	4
267	20231010	141900	622713800	29200	29200	29200	29200	2
268	20231010	141800	622655400	29250	29250	29250	29250	0
269	20231010	141700	622655400	29250	29250	29250	29250	1
270	20231010	141600	622626150	29200	29200	29200	29200	2
271	20231010	141500	622567750	29200	29200	29200	29200	68
272	20231010	141400	620582150	29200	29250	29250	29200	162
273	20231010	141300	615846050	29250	29250	29250	29250	1
274	20231010	141200	615816800	29300	29250	29300	29250	2
275	20231010	141100	615758250	29250	29250	29250	29250	25
276	20231010	141000	615027000	29250	29250	29250	29250	2
277	20231010	140900	614968500	29300	29250	29300	29250	4
278	20231010	140800	614851400	29300	29300	29300	29300	1
279	20231010	140700	614822100	29250	29250	29250	29250	19
280	20231010	140600	614266350	29300	29300	29300	29300	131
281	20231010	140500	610428050	29300	29350	29350	29300	44
282	20231010	140400	609137250	29300	29300	29350	29300	4
283	20231010	140300	609020000	29300	29300	29300	29300	0
284	20231010	140200	609020000	29300	29300	29300	29300	20
285	20231010	140100	608434000	29350	29300	29350	29300	15
286	20231010	140000	607993800	29350	29350	29350	29350	19
287	20231010	135900	607436150	29300	29300	29300	29300	0
288	20231010	135800	607436150	29300	29300	29300	29300	4
289	20231010	135700	607318950	29350	29350	29350	29350	18
290	20231010	135600	606790650	29350	29300	29350	29300	24
291	20231010	135500	606087100	29300	29250	29300	29250	3
292	20231010	135400	605999300	29300	29300	29300	29300	20
293	20231010	135300	605413300	29250	29250	29250	29250	1
294	20231010	135200	605384050	29300	29250	29300	29250	7
295	20231010	135100	605179100	29200	29200	29200	29200	0
296	20231010	135000	605179100	29200	29200	29200	29200	35
297	20231010	134900	604157100	29250	29250	29300	29250	77
298	20231010	134800	601904600	29300	29300	29300	29300	0
299	20231010	134700	601904600	29300	29250	29300	29250	2
300	20231010	134600	601846050	29250	29250	29250	29250	38
301	20231010	134500	600734550	29250	29300	29300	29250	33
302	20231010	134400	599768700	29350	29250	29350	29250	37
303	20231010	134300	598684750	29200	29200	29200	29200	1
304	20231010	134200	598655550	29200	29250	29250	29200	16
305	20231010	134100	598187650	29250	29250	29250	29250	25
306	20231010	134000	597456400	29200	29200	29200	29200	0
307	20231010	133900	597456400	29200	29200	29250	29200	121
308	20231010	133800	593922300	29200	29200	29200	29200	1
309	20231010	133700	593893100	29200	29150	29200	29150	13
310	20231010	133600	593514100	29150	29150	29150	29150	1
311	20231010	133500	593484950	29200	29200	29200	29200	3
312	20231010	133400	593397350	29200	29150	29200	29150	7
313	20231010	133300	593193250	29150	29150	29150	29150	2
314	20231010	133200	593134950	29150	29150	29150	29150	0
315	20231010	133100	593134950	29150	29150	29150	29150	1
316	20231010	133000	593105800	29150	29200	29200	29150	40
317	20231010	132900	591937900	29200	29200	29200	29200	2
318	20231010	132800	591879500	29100	29100	29100	29100	1
319	20231010	132700	591850400	29150	29150	29150	29150	176
320	20231010	132600	586720000	29100	29100	29100	29100	0
321	20231010	132500	586720000	29100	29100	29100	29100	111
322	20231010	132400	583489900	29100	29150	29150	29100	67
323	20231010	132300	581537700	29100	29250	29250	29050	2553
324	20231010	132200	507207450	29250	29250	29250	29250	96
325	20231010	132100	504399450	29250	29250	29300	29250	30
326	20231010	132000	503521700	29200	29200	29200	29200	0
327	20231010	131900	503521700	29200	29250	29250	29200	111
328	20231010	131800	500275450	29200	29200	29200	29200	0
329	20231010	131700	500275450	29200	29300	29300	29200	73
330	20231010	131600	498140550	29250	29300	29300	29250	769
331	20231010	131500	475630450	29300	29300	29300	29300	2
332	20231010	131400	475571850	29350	29350	29350	29350	1
333	20231010	131300	475542500	29300	29350	29350	29300	6
334	20231010	131200	475366450	29300	29300	29350	29300	66
335	20231010	131100	473432600	29300	29300	29300	29300	0
336	20231010	131000	473432600	29300	29300	29300	29300	0
337	20231010	130900	473432600	29300	29300	29300	29300	12
338	20231010	130800	473081000	29300	29350	29350	29300	2
339	20231010	130700	473022350	29350	29300	29350	29300	5
340	20231010	130600	472875700	29350	29350	29350	29300	59
341	20231010	130500	471144300	29350	29350	29350	29350	0
342	20231010	130400	471144300	29350	29400	29400	29350	2
343	20231010	130300	471085550	29350	29350	29350	29350	2
344	20231010	130200	471026850	29350	29400	29400	29350	2
345	20231010	130100	470968100	29400	29400	29400	29400	1
346	20231010	130000	470938700	29350	29400	29400	29350	4
347	20231010	125900	470821250	29350	29350	29350	29350	0
348	20231010	125800	470821250	29350	29400	29400	29350	429
349	20231010	125700	458210150	29450	29450	29450	29400	27
350	20231010	125600	457415150	29450	29450	29450	29450	0
351	20231010	125500	457415150	29450	29450	29450	29450	1
352	20231010	125400	457385700	29450	29400	29450	29400	52
353	20231010	125300	455854400	29450	29450	29450	29450	8
354	20231010	125200	455618800	29450	29450	29450	29450	17
355	20231010	125100	455118150	29400	29400	29450	29400	5
356	20231010	125000	454971100	29400	29450	29450	29400	52
357	20231010	124900	453439800	29450	29400	29450	29400	146
358	20231010	124800	449146800	29350	29350	29350	29350	1
359	20231010	124700	449117450	29350	29400	29400	29350	41
360	20231010	124600	447912750	29400	29400	29400	29400	1
361	20231010	124500	447883350	29300	29450	29450	29300	4235
362	20231010	124400	323420900	29450	29450	29450	29450	0
363	20231010	124300	323420900	29450	29500	29500	29450	17
364	20231010	124200	322919450	29500	29500	29550	29500	12
365	20231010	124100	322565400	29500	29500	29500	29500	0
366	20231010	124000	322565400	29500	29550	29550	29500	2
367	20231010	123900	322506350	29500	29500	29500	29500	103
368	20231010	123800	319467850	29550	29600	29600	29550	85
369	20231010	123700	316956050	29600	29600	29600	29600	1
370	20231010	123600	316926450	29600	29600	29600	29550	42
371	20231010	123500	315683350	29600	29600	29600	29600	1
372	20231010	123400	315653750	29600	29600	29600	29600	1
373	20231010	123300	315624150	29550	29550	29550	29550	2
374	20231010	123200	315565050	29600	29600	29600	29600	2
375	20231010	123100	315505850	29600	29550	29600	29550	3
376	20231010	123000	315417150	29550	29600	29600	29550	4
377	20231010	122900	315298900	29600	29600	29600	29600	6
378	20231010	122800	315121300	29600	29600	29600	29600	0
379	20231010	122700	315121300	29600	29550	29600	29550	6
380	20231010	122600	314943800	29600	29600	29600	29600	0
381	20231010	122500	314943800	29600	29600	29600	29600	1
382	20231010	122400	314914200	29550	29600	29600	29550	4
383	20231010	122300	314795900	29600	29600	29600	29600	0
384	20231010	122200	314795900	29600	29600	29600	29600	2
385	20231010	122100	314736700	29600	29550	29600	29550	6
386	20231010	122000	314559250	29600	29600	29600	29600	0
387	20231010	121900	314559250	29600	29600	29600	29600	0
388	20231010	121800	314559250	29600	29550	29600	29550	3
389	20231010	121700	314470550	29600	29600	29600	29550	93
390	20231010	121600	311721900	29550	29550	29550	29550	0
391	20231010	121500	311721900	29550	29550	29550	29550	0
392	20231010	121400	311721900	29550	29550	29550	29550	3
393	20231010	121300	311633250	29600	29600	29600	29600	1
394	20231010	121200	311603650	29550	29550	29550	29550	0
395	20231010	121100	311603650	29550	29550	29550	29550	7
396	20231010	121000	311396800	29550	29550	29550	29550	0
397	20231010	120900	311396800	29550	29550	29550	29550	0
398	20231010	120800	311396800	29550	29600	29600	29550	4
399	20231010	120700	311278550	29600	29600	29600	29600	0
400	20231010	120600	311278550	29600	29600	29600	29600	1
401	20231010	120500	311248950	29550	29550	29550	29550	2
402	20231010	120400	311189850	29600	29550	29600	29550	9
403	20231010	120300	310923850	29550	29550	29550	29550	0
404	20231010	120200	310923850	29550	29600	29600	29550	10
405	20231010	120100	310628000	29600	29600	29600	29600	0
406	20231010	120000	310628000	29600	29600	29600	29600	1
407	20231010	115900	310598400	29550	29550	29550	29550	2
408	20231010	115800	310539300	29600	29600	29600	29600	0
409	20231010	115700	310539300	29600	29600	29600	29600	3
410	20231010	115600	310450500	29550	29550	29550	29550	2
411	20231010	115500	310391400	29550	29550	29600	29550	13
412	20231010	115400	310007200	29550	29550	29550	29550	5
413	20231010	115300	309859450	29550	29600	29600	29550	6
414	20231010	115200	309682000	29600	29600	29600	29600	0
415	20231010	115100	309682000	29600	29600	29600	29600	1
416	20231010	115000	309652400	29550	29550	29550	29550	2
417	20231010	114900	309593300	29550	29600	29600	29550	9
418	20231010	114800	309326950	29550	29550	29550	29550	0
419	20231010	114700	309326950	29550	29600	29600	29550	3
420	20231010	114600	309238250	29550	29550	29550	29550	127
421	20231010	114500	305485400	29500	29500	29500	29500	0
422	20231010	114400	305485400	29500	29500	29500	29500	3
423	20231010	114300	305396900	29550	29550	29550	29550	1
424	20231010	114200	305367350	29500	29500	29500	29500	0
425	20231010	114100	305367350	29500	29500	29500	29500	2
426	20231010	114000	305308350	29550	29550	29550	29550	0
427	20231010	113900	305308350	29550	29550	29550	29550	0
428	20231010	113800	305308350	29550	29500	29550	29500	4
429	20231010	113700	305190300	29500	29500	29500	29500	8
430	20231010	113600	304954300	29500	29500	29500	29500	3
431	20231010	113500	304865800	29500	29500	29500	29500	1
432	20231010	113400	304836300	29500	29500	29500	29500	2
433	20231010	113300	304777300	29450	29450	29450	29450	0
434	20231010	113200	304777300	29450	29450	29450	29450	1
435	20231010	113100	304747850	29500	29500	29500	29500	2
436	20231010	113000	304688850	29500	29500	29500	29500	1
437	20231010	112900	304659350	29450	29450	29450	29450	1
438	20231010	112800	304629900	29450	29450	29450	29450	0
439	20231010	112700	304629900	29450	29450	29450	29450	0
440	20231010	112600	304629900	29450	29450	29500	29450	196
441	20231010	112500	298852050	29500	29500	29500	29500	1
442	20231010	112400	298822550	29450	29450	29450	29450	0
443	20231010	112300	298822550	29450	29450	29450	29450	2
444	20231010	112200	298763650	29450	29500	29500	29450	74
445	20231010	112100	296581000	29500	29500	29500	29450	31
446	20231010	112000	295666600	29450	29450	29450	29450	3
447	20231010	111900	295578250	29450	29450	29450	29450	0
448	20231010	111800	295578250	29450	29450	29450	29450	71
449	20231010	111700	293487300	29450	29450	29500	29450	4
450	20231010	111600	293369450	29450	29500	29500	29450	32
451	20231010	111500	292425600	29500	29500	29500	29500	311
452	20231010	111400	283251100	29500	29500	29500	29500	2
453	20231010	111300	283192100	29500	29550	29550	29500	10
454	20231010	111200	282897050	29500	29500	29500	29500	0
455	20231010	111100	282897050	29500	29500	29500	29500	1
456	20231010	111000	282867550	29500	29550	29550	29500	3
457	20231010	110900	282778950	29550	29550	29550	29550	0
458	20231010	110800	282778950	29550	29500	29550	29500	3
459	20231010	110700	282690400	29500	29550	29550	29500	3
460	20231010	110600	282601800	29500	29500	29500	29500	0
461	20231010	110500	282601800	29500	29500	29500	29500	2
462	20231010	110400	282542800	29550	29550	29550	29550	3
463	20231010	110300	282454150	29500	29500	29500	29500	0
464	20231010	110200	282454150	29500	29500	29500	29500	2
465	20231010	110100	282395150	29550	29500	29550	29500	3
466	20231010	110000	282306550	29550	29550	29550	29550	1
467	20231010	105900	282277000	29550	29500	29550	29500	4
468	20231010	105800	282158850	29550	29550	29550	29550	3
469	20231010	105700	282070200	29500	29500	29500	29500	0
470	20231010	105600	282070200	29500	29500	29500	29500	2
471	20231010	105500	282011200	29550	29500	29550	29500	3
472	20231010	105400	281922650	29550	29500	29550	29500	42
473	20231010	105300	280683600	29500	29450	29500	29450	8
474	20231010	105200	280447700	29450	29500	29500	29450	21
475	20231010	105100	279828250	29450	29500	29500	29450	56
476	20231010	105000	278176500	29450	29450	29450	29450	3
477	20231010	104900	278088150	29450	29450	29450	29450	41
478	20231010	104800	276880700	29500	29450	29500	29450	132
479	20231010	104700	272988500	29450	29450	29500	29450	30
480	20231010	104600	272104950	29450	29450	29450	29450	28
481	20231010	104500	271280350	29450	29450	29500	29450	196
482	20231010	104400	265499650	29450	29450	29500	29450	39
483	20231010	104300	264350600	29450	29550	29550	29450	20
484	20231010	104200	263760650	29500	29500	29500	29500	28
485	20231010	104100	262934650	29500	29500	29500	29500	51
486	20231010	104000	261430150	29500	29500	29500	29500	31
487	20231010	103900	260515650	29550	29500	29550	29500	28
488	20231010	103800	259689600	29550	29500	29550	29500	29
489	20231010	103700	258834050	29500	29500	29550	29500	140
490	20231010	103600	254699000	29500	29500	29500	29500	27
491	20231010	103500	253902500	29500	29600	29600	29500	224
492	20231010	103400	247280700	29600	29600	29650	29600	30
493	20231010	103300	246392650	29600	29600	29650	29600	45
494	20231010	103200	245060600	29600	29600	29600	29600	30
495	20231010	103100	244172600	29600	29600	29600	29600	15
496	20231010	103000	243728600	29650	29650	29650	29600	6
497	20231010	102900	243550750	29600	29600	29600	29600	0
498	20231010	102800	243550750	29600	29650	29650	29600	14
499	20231010	102700	243136200	29650	29650	29650	29650	1
500	20231010	102600	243106550	29600	29650	29650	29600	11
501	20231010	102500	242780800	29600	29600	29650	29600	14
502	20231010	102400	242365850	29600	29650	29650	29600	11
503	20231010	102300	242039750	29650	29650	29650	29650	1
504	20231010	102200	242010100	29600	29650	29650	29600	21
505	20231010	102100	241387950	29600	29700	29700	29600	110
506	20231010	102000	238126850	29600	29750	29750	29600	1726
507	20231010	101900	186878250	29750	29800	29800	29750	6
508	20231010	101800	186699600	29750	29750	29750	29750	9
509	20231010	101700	186431850	29800	29800	29800	29800	1
510	20231010	101600	186402050	29750	29750	29800	29750	6
511	20231010	101500	186223400	29800	29800	29800	29800	10
512	20231010	101400	185925400	29750	29750	29750	29750	0
513	20231010	101300	185925400	29750	29800	29800	29750	22
514	20231010	101200	185270000	29800	29800	29800	29750	20
515	20231010	101100	184674100	29800	29800	29800	29750	15
516	20231010	101000	184227150	29800	29800	29800	29800	2
517	20231010	100900	184167550	29800	29850	29850	29800	4
518	20231010	100800	184048250	29800	29800	29800	29750	69
519	20231010	100700	181992100	29800	29750	29800	29750	9
520	20231010	100600	181724000	29750	29750	29800	29750	352
521	20231010	100500	171251200	29800	29800	29800	29800	0
522	20231010	100400	171251200	29800	29800	29800	29800	42
523	20231010	100300	169999600	29750	29850	29850	29750	10
524	20231010	100200	169701300	29850	29850	29850	29850	1
525	20231010	100100	169671450	29800	29750	29800	29750	292
526	20231010	100000	160969950	29750	29800	29800	29750	17
527	20231010	095900	160463700	29750	29850	29850	29750	602
528	20231010	095800	142499700	29850	29850	29850	29850	24
529	20231010	095700	141783300	29850	29900	29900	29850	2
530	20231010	095600	141723550	29850	29850	29850	29850	111
531	20231010	095500	138410200	29850	29850	29850	29850	0
532	20231010	095400	138410200	29850	29900	29900	29850	12
533	20231010	095300	138051450	29850	29850	29850	29850	0
534	20231010	095200	138051450	29850	29850	29850	29850	133
535	20231010	095100	134081400	29850	29900	29900	29850	11
536	20231010	095000	133752550	29900	29900	29900	29900	0
537	20231010	094900	133752550	29900	29900	29900	29900	1
538	20231010	094800	133722650	29900	29900	29900	29900	23
539	20231010	094700	133034950	29900	29900	29950	29900	143
540	20231010	094600	128759150	29900	29900	29900	29900	0
541	20231010	094500	128759150	29900	29900	29900	29900	247
542	20231010	094400	121373850	29900	29900	29900	29900	0
543	20231010	094300	121373850	29900	29900	29900	29900	0
544	20231010	094200	121373850	29900	29900	29900	29900	0
545	20231010	094100	121373850	29900	29900	29900	29850	167
546	20231010	094000	116381550	29900	29850	29900	29850	625
547	20231010	093900	97715200	29850	29850	29850	29850	0
548	20231010	093800	97715200	29850	29850	29850	29850	0
549	20231010	093700	97715200	29850	29900	29900	29850	35
550	20231010	093600	96669900	29850	29900	29900	29850	5
551	20231010	093500	96520550	29850	29850	29850	29850	0
552	20231010	093400	96520550	29850	29850	29850	29850	0
553	20231010	093300	96520550	29850	29900	29900	29850	83
554	20231010	093200	94039200	29900	29950	29950	29900	10
555	20231010	093100	93740150	29950	29800	29950	29800	1579
556	20231010	093000	46540300	29800	29800	29800	29800	0
557	20231010	092900	46540300	29800	29800	29800	29800	0
558	20231010	092800	46540300	29800	29800	29800	29800	11
559	20231010	092700	46212500	29800	29850	29850	29800	18
560	20231010	092600	45675250	29800	29800	29800	29800	0
561	20231010	092500	45675250	29800	29800	29800	29800	10
562	20231010	092400	45377250	29800	29800	29800	29750	123
563	20231010	092300	41711900	29800	29800	29800	29800	1
564	20231010	092200	41682100	29800	29800	29800	29800	0
565	20231010	092100	41682100	29800	29800	29800	29800	0
566	20231010	092000	41682100	29800	29800	29800	29800	0
567	20231010	091900	41682100	29800	29750	29800	29750	69
568	20231010	091800	39626150	29750	29800	29800	29750	11
569	20231010	091700	39298400	29800	29800	29850	29750	280
570	20231010	091600	30954600	29800	29800	29850	29800	188
571	20231010	091500	25351550	29800	29800	29800	29800	217
572	20231010	091400	18884950	29750	29750	29750	29750	0
573	20231010	091300	18884950	29750	29750	29750	29750	55
574	20231010	091200	17248700	29800	29800	29800	29800	2
575	20231010	091100	17189100	29800	29800	29800	29800	2
576	20231010	091000	17129500	29750	29750	29750	29750	0
577	20231010	090900	17129500	29750	29750	29750	29750	4
578	20231010	090800	17010500	29800	29750	29800	29750	248
579	20231010	090700	9631500	29750	29750	29750	29750	0
580	20231010	090600	9631500	29750	29750	29750	29750	2
581	20231010	090500	9572000	29750	29750	29750	29750	0
582	20231010	090400	9572000	29750	29900	29900	29750	64
583	20231010	090300	7663150	29850	29800	29850	29800	168
584	20231010	090200	2652400	29800	29750	29800	29700	40
585	20231010	090100	1462650	29850	29850	29850	29850	7
586	20231010	090000	1253700	29850	29850	29850	29850	42