KissMeData/006040/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	184400	780823250	29950	29950	29950	29950	183
3	20231012	184300	780823250	29950	29950	29950	29950	0
4	20231012	184200	780823250	29950	29950	29950	29950	0
5	20231012	184100	780823250	29950	29950	29950	29950	0
6	20231012	184000	780823250	29950	29950	29950	29950	0
7	20231012	183900	780823250	29950	29950	29950	29950	0
8	20231012	183800	780823250	29950	29950	29950	29950	0
9	20231012	183700	780823250	29950	29950	29950	29950	0
10	20231012	183600	780823250	29950	29950	29950	29950	0
11	20231012	183500	780823250	29950	29950	29950	29950	0
12	20231012	183400	780823250	29950	29950	29950	29950	0
13	20231012	183300	780823250	29950	29950	29950	29950	0
14	20231012	183200	780823250	29950	29950	29950	29950	0
15	20231012	183100	780823250	29950	29950	29950	29950	0
16	20231012	183000	780823250	29950	29950	29950	29950	0
17	20231012	182900	780823250	29950	29950	29950	29950	0
18	20231012	182800	780823250	29950	29950	29950	29950	0
19	20231012	182700	780823250	29950	29950	29950	29950	0
20	20231012	182600	780823250	29950	29950	29950	29950	0
21	20231012	182500	780823250	29950	29950	29950	29950	0
22	20231012	182400	780823250	29950	29950	29950	29950	0
23	20231012	182300	780823250	29950	29950	29950	29950	0
24	20231012	182200	780823250	29950	29950	29950	29950	0
25	20231012	182100	780823250	29950	29950	29950	29950	0
26	20231012	182000	780823250	29950	29950	29950	29950	0
27	20231012	181900	780823250	29950	29950	29950	29950	0
28	20231012	181800	780823250	29950	29950	29950	29950	0
29	20231012	181700	780823250	29950	29950	29950	29950	0
30	20231012	181600	780823250	29950	29950	29950	29950	0
31	20231012	181500	780823250	29950	29950	29950	29950	0
32	20231012	181400	780823250	29950	29950	29950	29950	183
33	20231012	181300	780823250	29950	29950	29950	29950	0
34	20231012	181200	780823250	29950	29950	29950	29950	0
35	20231012	181100	780823250	29950	29950	29950	29950	0
36	20231012	181000	780823250	29950	29950	29950	29950	0
37	20231012	180900	780823250	29950	29950	29950	29950	0
38	20231012	180800	780823250	29950	29950	29950	29950	0
39	20231012	180700	780823250	29950	29950	29950	29950	0
40	20231012	180600	780823250	29950	29950	29950	29950	0
41	20231012	180500	780823250	29950	29950	29950	29950	0
42	20231012	180400	780823250	29950	29950	29950	29950	0
43	20231012	180300	780823250	29950	29950	29950	29950	0
44	20231012	180200	780823250	29950	29950	29950	29950	0
45	20231012	180100	780823250	29950	29950	29950	29950	0
46	20231012	180000	780823250	29950	29950	29950	29950	0
47	20231012	175900	780823250	29950	29950	29950	29950	0
48	20231012	175800	780823250	29950	29950	29950	29950	0
49	20231012	175700	780823250	29950	29950	29950	29950	0
50	20231012	175600	780823250	29950	29950	29950	29950	0
51	20231012	175500	780823250	29950	29950	29950	29950	0
52	20231012	175400	780823250	29950	29950	29950	29950	0
53	20231012	175300	780823250	29950	29950	29950	29950	0
54	20231012	175200	780823250	29950	29950	29950	29950	0
55	20231012	175100	780823250	29950	29950	29950	29950	0
56	20231012	175000	780823250	29950	29950	29950	29950	0
57	20231012	174900	780823250	29950	29950	29950	29950	0
58	20231012	174800	780823250	29950	29950	29950	29950	0
59	20231012	174700	780823250	29950	29950	29950	29950	0
60	20231012	174600	780823250	29950	29950	29950	29950	0
61	20231012	174500	780823250	29950	29950	29950	29950	0
62	20231012	174400	780823250	29950	29950	29950	29950	183
63	20231012	174300	780823250	29950	29950	29950	29950	0
64	20231012	174200	780823250	29950	29950	29950	29950	0
65	20231012	174100	780823250	29950	29950	29950	29950	0
66	20231012	174000	780823250	29950	29950	29950	29950	0
67	20231012	173900	780823250	29950	29950	29950	29950	0
68	20231012	173800	780823250	29950	29950	29950	29950	0
69	20231012	173700	780823250	29950	29950	29950	29950	0
70	20231012	173600	780823250	29950	29950	29950	29950	0
71	20231012	173500	780823250	29950	29950	29950	29950	0
72	20231012	173400	780823250	29950	29950	29950	29950	0
73	20231012	173300	780823250	29950	29950	29950	29950	0
74	20231012	173200	780823250	29950	29950	29950	29950	0
75	20231012	173100	780823250	29950	29950	29950	29950	0
76	20231012	173000	780823250	29950	29950	29950	29950	0
77	20231012	172900	780823250	29950	29950	29950	29950	0
78	20231012	172800	780823250	29950	29950	29950	29950	0
79	20231012	172700	780823250	29950	29950	29950	29950	0
80	20231012	172600	780823250	29950	29950	29950	29950	0
81	20231012	172500	780823250	29950	29950	29950	29950	0
82	20231012	172400	780823250	29950	29950	29950	29950	0
83	20231012	172300	780823250	29950	29950	29950	29950	0
84	20231012	172200	780823250	29950	29950	29950	29950	0
85	20231012	172100	780823250	29950	29950	29950	29950	0
86	20231012	172000	780823250	29950	29950	29950	29950	0
87	20231012	171900	780823250	29950	29950	29950	29950	0
88	20231012	171800	780823250	29950	29950	29950	29950	0
89	20231012	171700	780823250	29950	29950	29950	29950	0
90	20231012	171600	780823250	29950	29950	29950	29950	0
91	20231012	171500	780823250	29950	29950	29950	29950	0
92	20231012	171400	780823250	29950	29950	29950	29950	183
93	20231012	171300	780823250	29950	29950	29950	29950	0
94	20231012	171200	780823250	29950	29950	29950	29950	0
95	20231012	171100	780823250	29950	29950	29950	29950	0
96	20231012	171000	780823250	29950	29950	29950	29950	0
97	20231012	170900	780823250	29950	29950	29950	29950	0
98	20231012	170800	780823250	29950	29950	29950	29950	0
99	20231012	170700	780823250	29950	29950	29950	29950	0
100	20231012	170600	780823250	29950	29950	29950	29950	0
101	20231012	170500	780823250	29950	29950	29950	29950	0
102	20231012	170400	780823250	29950	29950	29950	29950	0
103	20231012	170300	780823250	29950	29950	29950	29950	0
104	20231012	170200	780823250	29950	29950	29950	29950	0
105	20231012	170100	780823250	29950	29950	29950	29950	0
106	20231012	170000	780823250	29950	29950	29950	29950	0
107	20231012	165900	780823250	29950	29950	29950	29950	0
108	20231012	165800	780823250	29950	29950	29950	29950	0
109	20231012	165700	780823250	29950	29950	29950	29950	0
110	20231012	165600	780823250	29950	29950	29950	29950	0
111	20231012	165500	780823250	29950	29950	29950	29950	0
112	20231012	165400	780823250	29950	29950	29950	29950	0
113	20231012	165300	780823250	29950	29950	29950	29950	0
114	20231012	165200	780823250	29950	29950	29950	29950	0
115	20231012	165100	780823250	29950	29950	29950	29950	0
116	20231012	165000	780823250	29950	29950	29950	29950	0
117	20231012	164900	780823250	29950	29950	29950	29950	0
118	20231012	164800	780823250	29950	29950	29950	29950	0
119	20231012	164700	780823250	29950	29950	29950	29950	0
120	20231012	164600	780823250	29950	29950	29950	29950	0
121	20231012	164500	780823250	29950	29950	29950	29950	0
122	20231012	164400	780823250	29950	29950	29950	29950	183
123	20231012	164300	780823250	29950	29950	29950	29950	0
124	20231012	164200	780823250	29950	29950	29950	29950	0
125	20231012	164100	780823250	29950	29950	29950	29950	0
126	20231012	164000	780823250	29950	29950	29950	29950	0
127	20231012	163900	780823250	29950	29950	29950	29950	0
128	20231012	163800	780823250	29950	29950	29950	29950	0
129	20231012	163700	780823250	29950	29950	29950	29950	0
130	20231012	163600	780823250	29950	29950	29950	29950	0
131	20231012	163500	780823250	29950	29950	29950	29950	0
132	20231012	163400	780823250	29950	29950	29950	29950	0
133	20231012	163300	780823250	29950	29950	29950	29950	0
134	20231012	163200	780823250	29950	29950	29950	29950	0
135	20231012	163100	780823250	29950	29950	29950	29950	0
136	20231012	163000	780823250	29950	29950	29950	29950	0
137	20231012	162900	780823250	29950	29950	29950	29950	0
138	20231012	162800	780823250	29950	29950	29950	29950	0
139	20231012	162700	780823250	29950	29950	29950	29950	0
140	20231012	162600	780823250	29950	29950	29950	29950	0
141	20231012	162500	780823250	29950	29950	29950	29950	0
142	20231012	162400	780823250	29950	29950	29950	29950	0
143	20231012	162300	780823250	29950	29950	29950	29950	0
144	20231012	162200	780823250	29950	29950	29950	29950	0
145	20231012	162100	780823250	29950	29950	29950	29950	0
146	20231012	162000	780823250	29950	29950	29950	29950	0
147	20231012	161900	780823250	29950	29950	29950	29950	0
148	20231012	161800	780823250	29950	29950	29950	29950	0
149	20231012	161700	780823250	29950	29950	29950	29950	0
150	20231012	161600	780823250	29950	29950	29950	29950	0
151	20231012	161500	780823250	29950	29950	29950	29950	0
152	20231012	161400	780823250	29950	29950	29950	29950	183
153	20231012	161300	780823250	29950	29950	29950	29950	0
154	20231012	161200	780823250	29950	29950	29950	29950	0
155	20231012	161100	780823250	29950	29950	29950	29950	0
156	20231012	161000	780823250	29950	29950	29950	29950	0
157	20231012	160900	780823250	29950	29950	29950	29950	0
158	20231012	160800	780823250	29950	29950	29950	29950	0
159	20231012	160700	780823250	29950	29950	29950	29950	0
160	20231012	160600	780823250	29950	29950	29950	29950	0
161	20231012	160500	780823250	29950	29950	29950	29950	0
162	20231012	160400	780823250	29950	29950	29950	29950	0
163	20231012	160300	780823250	29950	29950	29950	29950	0
164	20231012	160200	780823250	29950	29950	29950	29950	0
165	20231012	160100	780823250	29950	29950	29950	29950	0
166	20231012	160000	780823250	29950	29950	29950	29950	0
167	20231012	155900	780823250	29950	29950	29950	29950	0
168	20231012	155800	780823250	29950	29950	29950	29950	0
169	20231012	155700	780823250	29950	29950	29950	29950	0
170	20231012	155600	780823250	29950	29950	29950	29950	0
171	20231012	155500	780823250	29950	29950	29950	29950	0
172	20231012	155400	780823250	29950	29950	29950	29950	0
173	20231012	155300	780823250	29950	29950	29950	29950	0
174	20231012	155200	780823250	29950	29950	29950	29950	0
175	20231012	155100	780823250	29950	29950	29950	29950	0
176	20231012	155000	780823250	29950	29950	29950	29950	0
177	20231012	154900	780823250	29950	29950	29950	29950	0
178	20231012	154800	780823250	29950	29950	29950	29950	0
179	20231012	154700	780823250	29950	29950	29950	29950	0
180	20231012	154600	780823250	29950	29950	29950	29950	0
181	20231012	154500	780823250	29950	29950	29950	29950	0
182	20231012	154400	780823250	29950	29950	29950	29950	183
183	20231012	154300	780823250	29950	29950	29950	29950	0
184	20231012	154200	780823250	29950	29950	29950	29950	0
185	20231012	154100	780823250	29950	29950	29950	29950	0
186	20231012	154000	780823250	29950	29950	29950	29950	0
187	20231012	153900	780823250	29950	29950	29950	29950	0
188	20231012	153800	780823250	29950	29950	29950	29950	0
189	20231012	153700	780823250	29950	29950	29950	29950	0
190	20231012	153600	780823250	29950	29950	29950	29950	0
191	20231012	153500	780823250	29950	29950	29950	29950	0
192	20231012	153400	780823250	29950	29950	29950	29950	0
193	20231012	153300	780823250	29950	29950	29950	29950	0
194	20231012	153200	780823250	29950	29950	29950	29950	0
195	20231012	153100	780823250	29950	29950	29950	29950	0
196	20231012	153000	780823250	29950	29950	29950	29950	183
197	20231012	152900	775342400	29750	29750	29750	29750	0
198	20231012	152800	775342400	29750	29750	29750	29750	0
199	20231012	152700	775342400	29750	29750	29750	29750	0
200	20231012	152600	775342400	29750	29750	29750	29750	0
201	20231012	152500	775342400	29750	29750	29750	29750	0
202	20231012	152400	775342400	29750	29750	29750	29750	0
203	20231012	152300	775342400	29750	29750	29750	29750	0
204	20231012	152200	775342400	29750	29750	29750	29750	0
205	20231012	152100	775342400	29750	29750	29750	29750	0
206	20231012	152000	775342400	29750	29750	29750	29750	0
207	20231012	151900	775342400	29750	29750	29750	29700	113
208	20231012	151800	771981200	29750	29750	29750	29750	18
209	20231012	151700	771445700	29750	29700	29750	29700	30
210	20231012	151600	770553550	29700	29700	29700	29700	0
211	20231012	151500	770553550	29700	29700	29700	29700	5
212	20231012	151400	770405050	29750	29750	29750	29750	26
213	20231012	151300	769631550	29700	29700	29700	29700	0
214	20231012	151200	769631550	29700	29700	29700	29700	0
215	20231012	151100	769631550	29700	29700	29700	29700	0
216	20231012	151000	769631550	29700	29750	29750	29700	213
217	20231012	150900	763304950	29750	29750	29850	29750	287
218	20231012	150800	754756350	29750	29750	29750	29750	164
219	20231012	150700	749877350	29750	29750	29750	29750	201
220	20231012	150600	743897600	29750	29750	29750	29750	0
221	20231012	150500	743897600	29750	29750	29750	29750	0
222	20231012	150400	743897600	29750	29750	29800	29750	857
223	20231012	150300	718396850	29750	29750	29750	29750	3
224	20231012	150200	718307600	29750	29750	29750	29750	0
225	20231012	150100	718307600	29750	29750	29750	29750	0
226	20231012	150000	718307600	29750	29750	29750	29750	1
227	20231012	145900	718277850	29700	29700	29750	29700	76
228	20231012	145800	716020450	29750	29700	29750	29700	448
229	20231012	145700	702693100	29700	29700	29700	29700	43
230	20231012	145600	701416000	29700	29700	29750	29700	22
231	20231012	145500	700762400	29700	29700	29750	29700	63
232	20231012	145400	698891200	29700	29750	29750	29700	17
233	20231012	145300	698386200	29700	29750	29750	29700	48
234	20231012	145200	696960550	29700	29700	29750	29700	38
235	20231012	145100	695831900	29700	29700	29750	29700	97
236	20231012	145000	692948350	29700	29700	29750	29700	43
237	20231012	144900	691671150	29700	29750	29750	29700	18
238	20231012	144800	691136350	29700	29700	29700	29700	51
239	20231012	144700	689621650	29700	29700	29750	29700	31
240	20231012	144600	688700800	29700	29700	29700	29700	51
241	20231012	144500	687186100	29750	29750	29750	29700	181
242	20231012	144400	681804500	29700	29700	29750	29700	31
243	20231012	144300	680883750	29750	29700	29750	29700	59
244	20231012	144200	679131350	29700	29700	29750	29700	37
245	20231012	144100	678032350	29700	29750	29750	29700	39
246	20231012	144000	676873950	29700	29700	29750	29700	36
247	20231012	143900	675804700	29700	29700	29750	29700	30
248	20231012	143800	674913600	29700	29700	29750	29700	44
249	20231012	143700	673606700	29700	29700	29750	29700	12
250	20231012	143600	673250200	29700	29700	29750	29700	31
251	20231012	143500	672329450	29750	29700	29750	29700	23
252	20231012	143400	671646300	29700	29700	29750	29700	45
253	20231012	143300	670309750	29700	29700	29750	29700	129
254	20231012	143200	666473750	29750	29700	29750	29700	5
255	20231012	143100	666325150	29750	29750	29750	29700	35
256	20231012	143000	665285500	29750	29700	29750	29700	20
257	20231012	142900	664691400	29700	29750	29750	29700	32
258	20231012	142800	663740950	29700	29750	29750	29700	8
259	20231012	142700	663503250	29700	29700	29750	29700	31
260	20231012	142600	662582500	29750	29700	29750	29700	57
261	20231012	142500	660889500	29750	29700	29750	29700	11
262	20231012	142400	660562750	29750	29750	29750	29700	30
263	20231012	142300	659671650	29700	29700	29700	29700	25
264	20231012	142200	658929150	29650	29650	29700	29650	29
265	20231012	142100	658069200	29650	29650	29650	29650	26
266	20231012	142000	657298300	29650	29650	29700	29650	28
267	20231012	141900	656468050	29650	29650	29650	29650	25
268	20231012	141800	655726800	29650	29650	29650	29650	9
269	20231012	141700	655459950	29650	29650	29650	29650	43
270	20231012	141600	654185000	29650	29650	29650	29650	7
271	20231012	141500	653977450	29650	29650	29650	29650	29
272	20231012	141400	653117600	29650	29700	29700	29650	32
273	20231012	141300	652167650	29650	29650	29700	29650	144
274	20231012	141200	647892150	29650	29650	29650	29650	33
275	20231012	141100	646913700	29650	29650	29650	29650	4
276	20231012	141000	646795100	29650	29650	29650	29650	28
277	20231012	140900	645964900	29650	29700	29700	29650	22
278	20231012	140800	645311850	29700	29700	29700	29700	31
279	20231012	140700	644391150	29700	29700	29700	29700	24
280	20231012	140600	643678350	29700	29650	29700	29650	147
281	20231012	140500	639313000	29650	29650	29650	29650	27
282	20231012	140400	638512450	29650	29650	29700	29650	27
283	20231012	140300	637711600	29650	29650	29650	29650	29
284	20231012	140200	636851750	29650	29650	29700	29650	9
285	20231012	140100	636584850	29650	29600	29700	29600	31
286	20231012	140000	635665700	29600	29600	29650	29600	316
287	20231012	135900	626298500	29600	29600	29650	29600	8
288	20231012	135800	626061650	29600	29700	29750	29600	3963
289	20231012	135700	508504900	29750	29700	29750	29700	12
290	20231012	135600	508148350	29700	29700	29700	29700	42
291	20231012	135500	506900950	29700	29700	29700	29700	32
292	20231012	135400	505950550	29700	29700	29700	29700	6
293	20231012	135300	505772350	29700	29700	29700	29700	29
294	20231012	135200	504911050	29700	29700	29700	29700	60
295	20231012	135100	503129050	29700	29700	29700	29700	30
296	20231012	135000	502238050	29700	29700	29700	29700	5
297	20231012	134900	502089550	29700	29700	29700	29700	32
298	20231012	134800	501139150	29700	29700	29700	29700	26
299	20231012	134700	500366950	29700	29700	29700	29700	158
300	20231012	134600	495674350	29700	29700	29750	29700	36
301	20231012	134500	494604650	29700	29700	29750	29700	387
302	20231012	134400	483091700	29700	29700	29700	29700	30
303	20231012	134300	482200700	29700	29700	29700	29700	349
304	20231012	134200	471835400	29700	29750	29750	29700	233
305	20231012	134100	464905800	29750	29750	29750	29750	103
306	20231012	134000	461841550	29750	29700	29750	29700	1358
307	20231012	133900	421442050	29750	29750	29800	29700	445
308	20231012	133800	408204450	29800	29800	29800	29750	51
309	20231012	133700	406686550	29750	29750	29800	29750	69
310	20231012	133600	404633750	29800	29750	29850	29750	67
311	20231012	133500	402640200	29750	29750	29800	29750	84
312	20231012	133400	400139450	29800	29800	29800	29750	133
313	20231012	133300	396176350	29800	29850	29950	29800	58
314	20231012	133200	394445050	30000	29800	30000	29800	131
315	20231012	133100	390537600	29950	29800	29950	29800	60
316	20231012	133000	388745400	29750	29750	30000	29750	221
317	20231012	132900	382153050	29750	29750	29750	29750	80
318	20231012	132800	379773050	29750	29750	29750	29750	52
319	20231012	132700	378226050	29750	29750	29800	29750	61
320	20231012	132600	376411250	29750	29750	29750	29750	90
321	20231012	132500	373733750	29800	29800	29800	29800	16
322	20231012	132400	373256950	29750	29750	29750	29750	78
323	20231012	132300	370936450	29750	29750	29750	29750	50
324	20231012	132200	369448950	29750	29750	29750	29750	115
325	20231012	132100	366027700	29750	29750	29750	29750	4
326	20231012	132000	365908700	29750	29750	29750	29750	130
327	20231012	131900	362041200	29750	29750	29750	29750	36
328	20231012	131800	360970200	29750	29750	29750	29750	78
329	20231012	131700	358649700	29750	29750	29750	29750	55
330	20231012	131600	357013450	29750	29750	29750	29750	77
331	20231012	131500	354722700	29750	29750	29750	29750	25
332	20231012	131400	353978950	29750	29750	29750	29750	70
333	20231012	131300	351896450	29750	29800	29800	29750	92
334	20231012	131200	349157000	29800	29750	29800	29750	81
335	20231012	131100	346745250	29750	29750	29750	29750	50
336	20231012	131000	345257750	29800	29750	29800	29750	598
337	20231012	130900	327459050	29750	29700	29750	29700	124
338	20231012	130800	323770950	29700	29700	29700	29700	22
339	20231012	130700	323117550	29700	29700	29750	29700	11
340	20231012	130600	322790600	29700	29750	29750	29700	27
341	20231012	130500	321988400	29700	29700	29700	29700	19
342	20231012	130400	321424100	29700	29700	29700	29700	25
343	20231012	130300	320681600	29700	29700	29700	29700	24
344	20231012	130200	319968800	29700	29700	29700	29700	4
345	20231012	130100	319850000	29700	29700	29700	29700	43
346	20231012	130000	318572900	29750	29700	29750	29700	13
347	20231012	125900	318186300	29700	29700	29700	29700	22
348	20231012	125800	317532900	29750	29700	29750	29700	134
349	20231012	125700	313547800	29750	29750	29750	29750	35
350	20231012	125600	312506550	29700	29700	29700	29700	19
351	20231012	125500	311942250	29750	29750	29750	29750	74
352	20231012	125400	309740750	29750	29700	29750	29700	132
353	20231012	125300	305815000	29700	29700	29700	29700	0
354	20231012	125200	305815000	29700	29700	29700	29700	39
355	20231012	125100	304656700	29700	29750	29750	29700	99
356	20231012	125000	301711600	29750	29750	29750	29750	71
357	20231012	124900	299599350	29750	29700	29750	29700	44
358	20231012	124800	298291500	29700	29700	29700	29700	22
359	20231012	124700	297638100	29700	29700	29700	29700	23
360	20231012	124600	296955000	29700	29700	29750	29700	5
361	20231012	124500	296806450	29700	29700	29700	29700	26
362	20231012	124400	296034250	29700	29700	29700	29700	44
363	20231012	124300	294727450	29700	29700	29700	29700	4
364	20231012	124200	294608650	29700	29700	29700	29700	26
365	20231012	124100	293836450	29700	29700	29750	29700	8
366	20231012	124000	293598600	29700	29700	29750	29700	35
367	20231012	123900	292558600	29700	29700	29750	29700	207
368	20231012	123800	286403200	29700	29700	29700	29700	0
369	20231012	123700	286403200	29700	29700	29700	29700	26
370	20231012	123600	285631000	29700	29750	29750	29700	588
371	20231012	123500	268138250	29750	29700	29750	29700	48
372	20231012	123400	266712500	29750	29750	29750	29750	1
373	20231012	123300	266682750	29700	29700	29700	29700	28
374	20231012	123200	265851150	29700	29700	29700	29700	24
375	20231012	123100	265138350	29700	29700	29700	29700	22
376	20231012	123000	264484950	29700	29700	29750	29700	37
377	20231012	122900	263385550	29700	29700	29700	29700	16
378	20231012	122800	262910350	29750	29700	29750	29700	212
379	20231012	122700	256604550	29700	29750	29750	29700	63
380	20231012	122600	254730750	29750	29750	29750	29750	280
381	20231012	122500	246400750	29700	29700	29750	29700	57
382	20231012	122400	244707350	29700	29750	29750	29700	378
383	20231012	122300	233463450	29750	29750	29750	29750	56
384	20231012	122200	231797450	29750	29750	29750	29750	169
385	20231012	122100	226769700	29750	29750	29750	29750	28
386	20231012	122000	225936700	29750	29800	29800	29750	219
387	20231012	121900	219413150	29800	29800	29800	29800	25
388	20231012	121800	218668150	29800	29800	29800	29800	192
389	20231012	121700	212946550	29800	29750	29800	29750	76
390	20231012	121600	210681900	29750	29850	29850	29750	341
391	20231012	121500	200510000	29850	29850	29850	29850	69
392	20231012	121400	198450350	29850	29850	29850	29850	187
393	20231012	121300	192868400	29850	29850	29850	29850	54
394	20231012	121200	191256500	29900	29900	29900	29900	94
395	20231012	121100	188445900	29900	29900	29900	29900	27
396	20231012	121000	187638600	29900	29900	29900	29900	21
397	20231012	120900	187010700	29900	29900	29900	29900	23
398	20231012	120800	186323000	29900	29900	29900	29900	8
399	20231012	120700	186083800	29900	29900	29900	29900	24
400	20231012	120600	185366200	29900	29850	29900	29850	91
401	20231012	120500	182646450	29850	29900	29900	29850	31
402	20231012	120400	181720600	29850	29850	29900	29850	60
403	20231012	120300	179927850	29850	29850	29850	29850	2
404	20231012	120200	179868150	29850	29850	29850	29850	26
405	20231012	120100	179092050	29850	29800	29850	29800	61
406	20231012	120000	177272250	29800	29800	29800	29800	0
407	20231012	115900	177272250	29800	29800	29800	29800	24
408	20231012	115800	176557050	29800	29800	29800	29800	3
409	20231012	115700	176467650	29800	29800	29800	29800	39
410	20231012	115600	175305450	29800	29800	29800	29800	0
411	20231012	115500	175305450	29800	29800	29800	29800	25
412	20231012	115400	174560450	29850	29800	29850	29800	31
413	20231012	115300	173636150	29850	29800	29850	29800	37
414	20231012	115200	172532500	29800	29800	29800	29800	27
415	20231012	115100	171727900	29800	29800	29800	29800	44
416	20231012	115000	170416700	29750	29750	29750	29750	24
417	20231012	114900	169702700	29750	29750	29750	29750	7
418	20231012	114800	169494450	29800	29800	29800	29800	31
419	20231012	114700	168570650	29800	29850	29850	29800	149
420	20231012	114600	164124850	29800	29800	29800	29800	4
421	20231012	114500	164005650	29750	29750	29750	29750	49
422	20231012	114400	162547900	29750	29750	29800	29750	38
423	20231012	114300	161416900	29750	29750	29750	29750	29
424	20231012	114200	160554150	29750	29750	29750	29750	6
425	20231012	114100	160375650	29750	29750	29750	29750	21
426	20231012	114000	159750900	29750	29750	29750	29750	46
427	20231012	113900	158382400	29750	29750	29750	29750	0
428	20231012	113800	158382400	29750	29750	29750	29750	22
429	20231012	113700	157727900	29750	29750	29750	29750	3
430	20231012	113600	157638650	29850	29750	29850	29750	59
431	20231012	113500	155881850	29800	29750	29800	29750	27
432	20231012	113400	155078450	29750	29750	29750	29750	8
433	20231012	113300	154840450	29750	29750	29750	29750	22
434	20231012	113200	154185950	29750	29750	29750	29750	4
435	20231012	113100	154066950	29750	29800	29800	29750	56
436	20231012	113000	152400100	29750	29750	29750	29750	8
437	20231012	112900	152162100	29750	29750	29750	29750	23
438	20231012	112800	151477850	29750	29750	29750	29750	26
439	20231012	112700	150704350	29750	29750	29750	29750	19
440	20231012	112600	150139100	29800	29750	29800	29750	53
441	20231012	112500	148562300	29750	29750	29750	29750	2
442	20231012	112400	148502800	29750	29750	29750	29750	25
443	20231012	112300	147759050	29750	29750	29750	29750	18
444	20231012	112200	147223550	29800	29800	29800	29800	21
445	20231012	112100	146597750	29750	29750	29750	29750	29
446	20231012	112000	145735000	29800	29800	29800	29800	0
447	20231012	111900	145735000	29800	29750	29800	29750	48
448	20231012	111800	144306950	29750	29750	29750	29750	4
449	20231012	111700	144187950	29750	29750	29750	29750	25
450	20231012	111600	143444200	29750	29750	29750	29750	24
451	20231012	111500	142730200	29750	29750	29750	29750	23
452	20231012	111400	142045950	29750	29750	29750	29750	24
453	20231012	111300	141331950	29750	29800	29800	29750	18
454	20231012	111200	140796200	29800	29750	29800	29750	28
455	20231012	111100	139963100	29800	29750	29800	29750	6
456	20231012	111000	139784550	29750	29750	29750	29750	40
457	20231012	110900	138594550	29750	29750	29750	29750	28
458	20231012	110800	137761550	29750	29750	29750	29750	0
459	20231012	110700	137761550	29750	29750	29750	29750	29
460	20231012	110600	136898800	29750	29750	29750	29750	21
461	20231012	110500	136274050	29750	29750	29750	29750	22
462	20231012	110400	135619550	29750	29750	29750	29750	4
463	20231012	110300	135500550	29750	29800	29800	29750	39
464	20231012	110200	134339450	29750	29750	29750	29750	46
465	20231012	110100	132970950	29750	29750	29750	29750	0
466	20231012	110000	132970950	29750	29750	29750	29750	27
467	20231012	105900	132167700	29750	29750	29750	29750	3
468	20231012	105800	132078450	29750	29750	29750	29750	43
469	20231012	105700	130799200	29750	29750	29750	29750	23
470	20231012	105600	130114950	29750	29750	29750	29750	4
471	20231012	105500	129995950	29800	29800	29800	29800	40
472	20231012	105400	128803950	29800	29800	29800	29800	1
473	20231012	105300	128774150	29800	29800	29800	29750	69
474	20231012	105200	126718050	29750	29750	29750	29750	4
475	20231012	105100	126599050	29750	29800	29800	29750	27
476	20231012	105000	125795700	29750	29750	29800	29750	47
477	20231012	104900	124396600	29750	29750	29750	29750	16
478	20231012	104800	123920600	29800	29750	29800	29750	42
479	20231012	104700	122670050	29750	29750	29750	29750	3
480	20231012	104600	122580800	29750	29750	29750	29750	25
481	20231012	104500	121837050	29800	29750	29800	29750	25
482	20231012	104400	121093100	29750	29750	29750	29750	26
483	20231012	104300	120319600	29750	29750	29800	29750	43
484	20231012	104200	119039550	29800	29800	29800	29800	0
485	20231012	104100	119039550	29800	29750	29800	29750	67
486	20231012	104000	117045250	29750	29800	29800	29750	19
487	20231012	103900	116479150	29800	29800	29800	29800	3
488	20231012	103800	116389750	29800	29750	29800	29750	36
489	20231012	103700	115318300	29750	29800	29800	29750	5
490	20231012	103600	115169500	29750	29750	29750	29750	40
491	20231012	103500	113979500	29750	29750	29750	29750	2
492	20231012	103400	113920000	29750	29750	29750	29750	25
493	20231012	103300	113176250	29800	29750	29800	29700	92
494	20231012	103200	110441300	29750	29750	29800	29750	59
495	20231012	103100	108684950	29750	29750	29750	29750	30
496	20231012	103000	107792450	29750	29750	29750	29750	0
497	20231012	102900	107792450	29750	29750	29750	29750	24
498	20231012	102800	107078450	29750	29750	29750	29750	20
499	20231012	102700	106483450	29750	29700	29750	29700	74
500	20231012	102600	104283900	29700	29700	29700	29700	4
501	20231012	102500	104165100	29750	29750	29750	29750	30
502	20231012	102400	103272600	29800	29800	29800	29800	63
503	20231012	102300	101395200	29800	29800	29800	29800	0
504	20231012	102200	101395200	29800	29750	30000	29700	581
505	20231012	102100	84015600	29700	29700	29700	29700	0
506	20231012	102000	84015600	29700	29700	29700	29700	25
507	20231012	101900	83273100	29700	29800	29800	29700	52
508	20231012	101800	81725650	29750	29750	29750	29750	52
509	20231012	101700	80178650	29750	29750	29750	29750	42
510	20231012	101600	78929150	29750	29750	29750	29750	6
511	20231012	101500	78750650	29750	29750	29750	29750	40
512	20231012	101400	77560650	29750	29750	29750	29750	4
513	20231012	101300	77441650	29750	29750	29750	29750	29
514	20231012	101200	76578900	29750	29750	29750	29750	62
515	20231012	101100	74734400	29750	29750	29750	29750	15
516	20231012	101000	74288150	29750	29750	29750	29750	29
517	20231012	100900	73425400	29900	29900	29900	29900	0
518	20231012	100800	73425400	29900	29900	29900	29900	0
519	20231012	100700	73425400	29900	29800	29900	29750	672
520	20231012	100600	53398850	29800	29800	29800	29800	25
521	20231012	100500	52653850	29850	29850	29850	29850	0
522	20231012	100400	52653850	29850	29850	29850	29850	1
523	20231012	100300	52624000	29850	29850	29850	29850	0
524	20231012	100200	52624000	29850	29850	29850	29850	17
525	20231012	100100	52116550	29800	29850	29850	29800	346
526	20231012	100000	41789950	29850	29850	29850	29850	0
527	20231012	095900	41789950	29850	29850	29850	29850	0
528	20231012	095800	41789950	29850	29850	29850	29850	13
529	20231012	095700	41401900	29850	29850	29850	29850	0
530	20231012	095600	41401900	29850	29850	29850	29850	0
531	20231012	095500	41401900	29850	29850	29850	29800	159
532	20231012	095400	36656100	29800	29800	29800	29800	0
533	20231012	095300	36656100	29800	29850	29850	29800	57
534	20231012	095200	34954900	29850	29850	29850	29850	0
535	20231012	095100	34954900	29850	29850	29850	29850	0
536	20231012	095000	34954900	29850	29850	29850	29850	7
537	20231012	094900	34745950	29850	29850	29850	29850	0
538	20231012	094800	34745950	29850	29850	29850	29850	33
539	20231012	094700	33760900	29850	29850	29850	29850	0
540	20231012	094600	33760900	29850	29850	29850	29850	24
541	20231012	094500	33044500	29850	29850	29850	29850	0
542	20231012	094400	33044500	29850	29850	29850	29800	56
543	20231012	094300	31373000	29850	29850	29850	29850	0
544	20231012	094200	31373000	29850	29850	29850	29850	0
545	20231012	094100	31373000	29850	29850	29850	29850	0
546	20231012	094000	31373000	29850	29850	29850	29850	0
547	20231012	093900	31373000	29850	29850	29850	29850	0
548	20231012	093800	31373000	29850	29850	29850	29850	0
549	20231012	093700	31373000	29850	29850	29850	29850	0
550	20231012	093600	31373000	29850	29850	29850	29850	0
551	20231012	093500	31373000	29850	29850	29850	29850	12
552	20231012	093400	31014800	29850	29900	29900	29800	108
553	20231012	093300	27788850	29850	29900	29900	29850	2
554	20231012	093200	27729100	29900	29850	29900	29850	27
555	20231012	093100	26923050	29900	29850	29900	29850	24
556	20231012	093000	26206550	29900	29900	29900	29900	2
557	20231012	092900	26146750	29800	29850	29900	29800	17
558	20231012	092800	25639500	29850	29800	29850	29800	34
559	20231012	092700	24625700	29850	29750	29850	29700	58
560	20231012	092600	22900100	29700	29700	29750	29700	15
561	20231012	092500	22454450	29700	29700	29750	29700	8
562	20231012	092400	22216750	29750	29700	29750	29700	14
563	20231012	092300	21800850	29750	29700	29750	29700	33
564	20231012	092200	20819550	29750	29700	29750	29700	55
565	20231012	092100	19185000	29750	29700	29750	29700	19
566	20231012	092000	18620350	29750	29700	29750	29700	10
567	20231012	091900	18323200	29750	29800	29800	29700	82
568	20231012	091800	15884250	29800	29750	29800	29750	12
569	20231012	091700	15527200	29750	29750	29800	29750	46
570	20231012	091600	14158300	29750	29750	29750	29700	12
571	20231012	091500	13801550	29700	29700	29750	29700	14
572	20231012	091400	13385650	29750	29750	29750	29700	8
573	20231012	091300	13147900	29750	29700	29750	29700	24
574	20231012	091200	12434950	29700	29700	29700	29650	38
575	20231012	091100	11307000	29650	29700	29700	29650	32
576	20231012	091000	10356700	29750	29750	29750	29700	20
577	20231012	090900	9762050	29750	29700	29750	29650	70
578	20231012	090800	7683300	29700	29700	29700	29700	9
579	20231012	090700	7416000	29750	29750	29800	29700	34
580	20231012	090600	6404400	29800	29800	29800	29700	11
581	20231012	090500	6077050	29700	29750	29800	29700	15
582	20231012	090400	5630500	29750	29750	29750	29650	12
583	20231012	090300	5274000	29800	29750	29800	29700	33
584	20231012	090200	4292950	29750	29800	29800	29700	21
585	20231012	090100	3667750	29800	29800	29800	29650	80
586	20231012	090000	1286850	29800	29950	29950	29800	43