KissMeData/012510/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	185300	1298624250	27150	27150	27150	27150	1531
3	20231006	185200	1298624250	27150	27150	27150	27150	0
4	20231006	185100	1298624250	27150	27150	27150	27150	0
5	20231006	185000	1298624250	27150	27150	27150	27150	0
6	20231006	184900	1298624250	27150	27150	27150	27150	0
7	20231006	184800	1298624250	27150	27150	27150	27150	0
8	20231006	184700	1298624250	27150	27150	27150	27150	0
9	20231006	184600	1298624250	27150	27150	27150	27150	0
10	20231006	184500	1298624250	27150	27150	27150	27150	0
11	20231006	184400	1298624250	27150	27150	27150	27150	0
12	20231006	184300	1298624250	27150	27150	27150	27150	0
13	20231006	184200	1298624250	27150	27150	27150	27150	0
14	20231006	184100	1298624250	27150	27150	27150	27150	0
15	20231006	184000	1298624250	27150	27150	27150	27150	0
16	20231006	183900	1298624250	27150	27150	27150	27150	0
17	20231006	183800	1298624250	27150	27150	27150	27150	0
18	20231006	183700	1298624250	27150	27150	27150	27150	0
19	20231006	183600	1298624250	27150	27150	27150	27150	0
20	20231006	183500	1298624250	27150	27150	27150	27150	0
21	20231006	183400	1298624250	27150	27150	27150	27150	0
22	20231006	183300	1298624250	27150	27150	27150	27150	0
23	20231006	183200	1298624250	27150	27150	27150	27150	0
24	20231006	183100	1298624250	27150	27150	27150	27150	0
25	20231006	183000	1298624250	27150	27150	27150	27150	0
26	20231006	182900	1298624250	27150	27150	27150	27150	0
27	20231006	182800	1298624250	27150	27150	27150	27150	0
28	20231006	182700	1298624250	27150	27150	27150	27150	0
29	20231006	182600	1298624250	27150	27150	27150	27150	0
30	20231006	182500	1298624250	27150	27150	27150	27150	0
31	20231006	182400	1298624250	27150	27150	27150	27150	0
32	20231006	182300	1298624250	27150	27150	27150	27150	1531
33	20231006	182200	1298624250	27150	27150	27150	27150	0
34	20231006	182100	1298624250	27150	27150	27150	27150	0
35	20231006	182000	1298624250	27150	27150	27150	27150	0
36	20231006	181900	1298624250	27150	27150	27150	27150	0
37	20231006	181800	1298624250	27150	27150	27150	27150	0
38	20231006	181700	1298624250	27150	27150	27150	27150	0
39	20231006	181600	1298624250	27150	27150	27150	27150	0
40	20231006	181500	1298624250	27150	27150	27150	27150	0
41	20231006	181400	1298624250	27150	27150	27150	27150	0
42	20231006	181300	1298624250	27150	27150	27150	27150	0
43	20231006	181200	1298624250	27150	27150	27150	27150	0
44	20231006	181100	1298624250	27150	27150	27150	27150	0
45	20231006	181000	1298624250	27150	27150	27150	27150	0
46	20231006	180900	1298624250	27150	27150	27150	27150	0
47	20231006	180800	1298624250	27150	27150	27150	27150	0
48	20231006	180700	1298624250	27150	27150	27150	27150	0
49	20231006	180600	1298624250	27150	27150	27150	27150	0
50	20231006	180500	1298624250	27150	27150	27150	27150	0
51	20231006	180400	1298624250	27150	27150	27150	27150	0
52	20231006	180300	1298624250	27150	27150	27150	27150	0
53	20231006	180200	1298624250	27150	27150	27150	27150	0
54	20231006	180100	1298624250	27150	27150	27150	27150	0
55	20231006	180000	1298624250	27150	27150	27150	27150	0
56	20231006	175900	1298624250	27150	27150	27150	27150	0
57	20231006	175800	1298624250	27150	27150	27150	27150	0
58	20231006	175700	1298624250	27150	27150	27150	27150	0
59	20231006	175600	1298624250	27150	27150	27150	27150	0
60	20231006	175500	1298624250	27150	27150	27150	27150	0
61	20231006	175400	1298624250	27150	27150	27150	27150	0
62	20231006	175300	1298624250	27150	27150	27150	27150	1531
63	20231006	175200	1298624250	27150	27150	27150	27150	0
64	20231006	175100	1298624250	27150	27150	27150	27150	0
65	20231006	175000	1298624250	27150	27150	27150	27150	0
66	20231006	174900	1298624250	27150	27150	27150	27150	0
67	20231006	174800	1298624250	27150	27150	27150	27150	0
68	20231006	174700	1298624250	27150	27150	27150	27150	0
69	20231006	174600	1298624250	27150	27150	27150	27150	0
70	20231006	174500	1298624250	27150	27150	27150	27150	0
71	20231006	174400	1298624250	27150	27150	27150	27150	0
72	20231006	174300	1298624250	27150	27150	27150	27150	0
73	20231006	174200	1298624250	27150	27150	27150	27150	0
74	20231006	174100	1298624250	27150	27150	27150	27150	0
75	20231006	174000	1298624250	27150	27150	27150	27150	0
76	20231006	173900	1298624250	27150	27150	27150	27150	0
77	20231006	173800	1298624250	27150	27150	27150	27150	0
78	20231006	173700	1298624250	27150	27150	27150	27150	0
79	20231006	173600	1298624250	27150	27150	27150	27150	0
80	20231006	173500	1298624250	27150	27150	27150	27150	0
81	20231006	173400	1298624250	27150	27150	27150	27150	0
82	20231006	173300	1298624250	27150	27150	27150	27150	0
83	20231006	173200	1298624250	27150	27150	27150	27150	0
84	20231006	173100	1298624250	27150	27150	27150	27150	0
85	20231006	173000	1298624250	27150	27150	27150	27150	0
86	20231006	172900	1298624250	27150	27150	27150	27150	0
87	20231006	172800	1298624250	27150	27150	27150	27150	0
88	20231006	172700	1298624250	27150	27150	27150	27150	0
89	20231006	172600	1298624250	27150	27150	27150	27150	0
90	20231006	172500	1298624250	27150	27150	27150	27150	0
91	20231006	172400	1298624250	27150	27150	27150	27150	0
92	20231006	172300	1298624250	27150	27150	27150	27150	1531
93	20231006	172200	1298624250	27150	27150	27150	27150	0
94	20231006	172100	1298624250	27150	27150	27150	27150	0
95	20231006	172000	1298624250	27150	27150	27150	27150	0
96	20231006	171900	1298624250	27150	27150	27150	27150	0
97	20231006	171800	1298624250	27150	27150	27150	27150	0
98	20231006	171700	1298624250	27150	27150	27150	27150	0
99	20231006	171600	1298624250	27150	27150	27150	27150	0
100	20231006	171500	1298624250	27150	27150	27150	27150	0
101	20231006	171400	1298624250	27150	27150	27150	27150	0
102	20231006	171300	1298624250	27150	27150	27150	27150	0
103	20231006	171200	1298624250	27150	27150	27150	27150	0
104	20231006	171100	1298624250	27150	27150	27150	27150	0
105	20231006	171000	1298624250	27150	27150	27150	27150	0
106	20231006	170900	1298624250	27150	27150	27150	27150	0
107	20231006	170800	1298624250	27150	27150	27150	27150	0
108	20231006	170700	1298624250	27150	27150	27150	27150	0
109	20231006	170600	1298624250	27150	27150	27150	27150	0
110	20231006	170500	1298624250	27150	27150	27150	27150	0
111	20231006	170400	1298624250	27150	27150	27150	27150	0
112	20231006	170300	1298624250	27150	27150	27150	27150	0
113	20231006	170200	1298624250	27150	27150	27150	27150	0
114	20231006	170100	1298624250	27150	27150	27150	27150	0
115	20231006	170000	1298624250	27150	27150	27150	27150	0
116	20231006	165900	1298624250	27150	27150	27150	27150	0
117	20231006	165800	1298624250	27150	27150	27150	27150	0
118	20231006	165700	1298624250	27150	27150	27150	27150	0
119	20231006	165600	1298624250	27150	27150	27150	27150	0
120	20231006	165500	1298624250	27150	27150	27150	27150	0
121	20231006	165400	1298624250	27150	27150	27150	27150	0
122	20231006	165300	1298624250	27150	27150	27150	27150	1531
123	20231006	165200	1298624250	27150	27150	27150	27150	0
124	20231006	165100	1298624250	27150	27150	27150	27150	0
125	20231006	165000	1298624250	27150	27150	27150	27150	0
126	20231006	164900	1298624250	27150	27150	27150	27150	0
127	20231006	164800	1298624250	27150	27150	27150	27150	0
128	20231006	164700	1298624250	27150	27150	27150	27150	0
129	20231006	164600	1298624250	27150	27150	27150	27150	0
130	20231006	164500	1298624250	27150	27150	27150	27150	0
131	20231006	164400	1298624250	27150	27150	27150	27150	0
132	20231006	164300	1298624250	27150	27150	27150	27150	0
133	20231006	164200	1298624250	27150	27150	27150	27150	0
134	20231006	164100	1298624250	27150	27150	27150	27150	0
135	20231006	164000	1298624250	27150	27150	27150	27150	0
136	20231006	163900	1298624250	27150	27150	27150	27150	0
137	20231006	163800	1298624250	27150	27150	27150	27150	0
138	20231006	163700	1298624250	27150	27150	27150	27150	0
139	20231006	163600	1298624250	27150	27150	27150	27150	0
140	20231006	163500	1298624250	27150	27150	27150	27150	0
141	20231006	163400	1298624250	27150	27150	27150	27150	0
142	20231006	163300	1298624250	27150	27150	27150	27150	0
143	20231006	163200	1298624250	27150	27150	27150	27150	0
144	20231006	163100	1298624250	27150	27150	27150	27150	0
145	20231006	163000	1298624250	27150	27150	27150	27150	0
146	20231006	162900	1298624250	27150	27150	27150	27150	0
147	20231006	162800	1298624250	27150	27150	27150	27150	0
148	20231006	162700	1298624250	27150	27150	27150	27150	0
149	20231006	162600	1298624250	27150	27150	27150	27150	0
150	20231006	162500	1298624250	27150	27150	27150	27150	0
151	20231006	162400	1298624250	27150	27150	27150	27150	0
152	20231006	162300	1298624250	27150	27150	27150	27150	1531
153	20231006	162200	1298624250	27150	27150	27150	27150	0
154	20231006	162100	1298624250	27150	27150	27150	27150	0
155	20231006	162000	1298624250	27150	27150	27150	27150	0
156	20231006	161900	1298624250	27150	27150	27150	27150	0
157	20231006	161800	1298624250	27150	27150	27150	27150	0
158	20231006	161700	1298624250	27150	27150	27150	27150	0
159	20231006	161600	1298624250	27150	27150	27150	27150	0
160	20231006	161500	1298624250	27150	27150	27150	27150	0
161	20231006	161400	1298624250	27150	27150	27150	27150	0
162	20231006	161300	1298624250	27150	27150	27150	27150	0
163	20231006	161200	1298624250	27150	27150	27150	27150	0
164	20231006	161100	1298624250	27150	27150	27150	27150	0
165	20231006	161000	1298624250	27150	27150	27150	27150	0
166	20231006	160900	1298624250	27150	27150	27150	27150	0
167	20231006	160800	1298624250	27150	27150	27150	27150	0
168	20231006	160700	1298624250	27150	27150	27150	27150	0
169	20231006	160600	1298624250	27150	27150	27150	27150	0
170	20231006	160500	1298624250	27150	27150	27150	27150	0
171	20231006	160400	1298624250	27150	27150	27150	27150	0
172	20231006	160300	1298624250	27150	27150	27150	27150	0
173	20231006	160200	1298624250	27150	27150	27150	27150	0
174	20231006	160100	1298624250	27150	27150	27150	27150	0
175	20231006	160000	1298624250	27150	27150	27150	27150	0
176	20231006	155900	1298624250	27150	27150	27150	27150	0
177	20231006	155800	1298624250	27150	27150	27150	27150	0
178	20231006	155700	1298624250	27150	27150	27150	27150	0
179	20231006	155600	1298624250	27150	27150	27150	27150	0
180	20231006	155500	1298624250	27150	27150	27150	27150	0
181	20231006	155400	1298624250	27150	27150	27150	27150	0
182	20231006	155300	1298624250	27150	27150	27150	27150	1531
183	20231006	155200	1298624250	27150	27150	27150	27150	0
184	20231006	155100	1298624250	27150	27150	27150	27150	0
185	20231006	155000	1298624250	27150	27150	27150	27150	0
186	20231006	154900	1298624250	27150	27150	27150	27150	0
187	20231006	154800	1298624250	27150	27150	27150	27150	0
188	20231006	154700	1298624250	27150	27150	27150	27150	0
189	20231006	154600	1298624250	27150	27150	27150	27150	0
190	20231006	154500	1298624250	27150	27150	27150	27150	0
191	20231006	154400	1298624250	27150	27150	27150	27150	0
192	20231006	154300	1298624250	27150	27150	27150	27150	0
193	20231006	154200	1298624250	27150	27150	27150	27150	0
194	20231006	154100	1298624250	27150	27150	27150	27150	0
195	20231006	154000	1298624250	27150	27150	27150	27150	0
196	20231006	153900	1298624250	27150	27150	27150	27150	0
197	20231006	153800	1298624250	27150	27150	27150	27150	0
198	20231006	153700	1298624250	27150	27150	27150	27150	0
199	20231006	153600	1298624250	27150	27150	27150	27150	0
200	20231006	153500	1298624250	27150	27150	27150	27150	0
201	20231006	153400	1298624250	27150	27150	27150	27150	0
202	20231006	153300	1298624250	27150	27150	27150	27150	0
203	20231006	153200	1298624250	27150	27150	27150	27150	0
204	20231006	153100	1298624250	27150	27150	27150	27150	0
205	20231006	153000	1298624250	27150	27150	27150	27150	1531
206	20231006	152900	1257057600	27300	27300	27300	27300	0
207	20231006	152800	1257057600	27300	27300	27300	27300	0
208	20231006	152700	1257057600	27300	27300	27300	27300	0
209	20231006	152600	1257057600	27300	27300	27300	27300	0
210	20231006	152500	1257057600	27300	27300	27300	27300	0
211	20231006	152400	1257057600	27300	27300	27300	27300	0
212	20231006	152300	1257057600	27300	27300	27300	27300	0
213	20231006	152200	1257057600	27300	27300	27300	27300	0
214	20231006	152100	1257057600	27300	27300	27300	27300	0
215	20231006	152000	1257057600	27300	27300	27300	27300	0
216	20231006	151900	1257057600	27300	27300	27300	27300	18
217	20231006	151800	1256566200	27300	27300	27300	27300	22
218	20231006	151700	1255965600	27300	27300	27300	27300	50
219	20231006	151600	1254600600	27300	27300	27300	27300	9
220	20231006	151500	1254354900	27300	27250	27300	27250	46
221	20231006	151400	1253099250	27250	27250	27300	27250	65
222	20231006	151300	1251327050	27250	27300	27300	27200	352
223	20231006	151200	1241737650	27300	27300	27300	27300	42
224	20231006	151100	1240591050	27300	27300	27300	27300	31
225	20231006	151000	1239744750	27300	27200	27300	27200	3
226	20231006	150900	1239663050	27300	27300	27300	27300	33
227	20231006	150800	1238762150	27300	27200	27300	27200	55
228	20231006	150700	1237262900	27200	27150	27200	27150	136
229	20231006	150600	1233563850	27150	27200	27200	27150	66
230	20231006	150500	1231768900	27200	27200	27200	27200	32
231	20231006	150400	1230898500	27100	27250	27250	27100	331
232	20231006	150300	1221907950	27250	27250	27250	27250	48
233	20231006	150200	1220599950	27250	27250	27250	27250	44
234	20231006	150100	1219400950	27200	27200	27200	27200	4
235	20231006	150000	1219292150	27200	27200	27200	27200	35
236	20231006	145900	1218340150	27150	27150	27150	27150	87
237	20231006	145800	1215978100	27150	27150	27150	27100	602
238	20231006	145700	1199634800	27150	27250	27250	27150	675
239	20231006	145600	1181294200	27250	27250	27250	27200	66
240	20231006	145500	1179496200	27250	27200	27250	27200	48
241	20231006	145400	1178188250	27250	27200	27250	27200	41
242	20231006	145300	1177072650	27200	27150	27250	27150	81
243	20231006	145200	1174871750	27200	27200	27200	27200	66
244	20231006	145100	1173076550	27200	27200	27200	27150	87
245	20231006	145000	1170711550	27200	27200	27200	27200	85
246	20231006	144900	1168399550	27200	27200	27200	27200	668
247	20231006	144800	1150229950	27250	27250	27250	27200	235
248	20231006	144700	1143832450	27200	27250	27250	27200	992
249	20231006	144600	1116811700	27300	27300	27300	27300	43
250	20231006	144500	1115637800	27300	27250	27300	27250	50
251	20231006	144400	1114272900	27300	27300	27300	27300	2
252	20231006	144300	1114218300	27250	27300	27300	27250	18
253	20231006	144200	1113727750	27300	27300	27300	27300	33
254	20231006	144100	1112826850	27300	27300	27300	27300	89
255	20231006	144000	1110397150	27250	27250	27250	27250	31
256	20231006	143900	1109552400	27250	27200	27300	27200	192
257	20231006	143800	1104318900	27250	27250	27300	27250	84
258	20231006	143700	1102028300	27200	27300	27300	27200	459
259	20231006	143600	1089523200	27300	27250	27300	27250	253
260	20231006	143500	1082627100	27250	27300	27300	27250	34
261	20231006	143400	1081698950	27300	27300	27300	27300	475
262	20231006	143300	1068731450	27250	27250	27300	27250	44
263	20231006	143200	1067530800	27300	27250	27300	27250	38
264	20231006	143100	1066493600	27300	27300	27300	27300	101
265	20231006	143000	1063736300	27300	27300	27300	27300	61
266	20231006	142900	1062071000	27300	27300	27300	27250	57
267	20231006	142800	1060515200	27300	27300	27300	27300	32
268	20231006	142700	1059641600	27300	27300	27300	27250	825
269	20231006	142600	1037126450	27350	27350	27350	27350	38
270	20231006	142500	1036087150	27350	27350	27350	27350	37
271	20231006	142400	1035075200	27400	27400	27400	27400	0
272	20231006	142300	1035075200	27400	27400	27400	27400	31
273	20231006	142200	1034225800	27350	27350	27400	27350	514
274	20231006	142100	1020166350	27400	27350	27450	27350	60
275	20231006	142000	1018522200	27350	27450	27450	27350	36
276	20231006	141900	1017534300	27450	27450	27450	27450	58
277	20231006	141800	1015942200	27400	27450	27450	27400	33
278	20231006	141700	1015036450	27300	27400	27400	27300	164
279	20231006	141600	1010558850	27450	27450	27450	27400	35
280	20231006	141500	1009598200	27450	27400	27450	27300	42
281	20231006	141400	1008446000	27400	27450	27450	27400	36
282	20231006	141300	1007457850	27450	27400	27450	27400	533
283	20231006	141200	992829550	27350	27450	27450	27350	47
284	20231006	141100	991540200	27350	27400	27400	27350	13
285	20231006	141000	991184600	27450	27450	27450	27450	31
286	20231006	140900	990333650	27450	27350	27450	27350	39
287	20231006	140800	989263300	27450	27350	27450	27350	41
288	20231006	140700	988138750	27350	27450	27450	27300	226
289	20231006	140600	981961950	27450	27400	27450	27400	60
290	20231006	140500	980316400	27400	27400	27400	27400	36
291	20231006	140400	979330000	27400	27450	27450	27400	19
292	20231006	140300	978808500	27450	27400	27450	27350	243
293	20231006	140200	972148500	27350	27300	27400	27300	126
294	20231006	140100	968701100	27300	27350	27400	27300	61
295	20231006	140000	967031850	27300	27400	27400	27300	34
296	20231006	135900	966100550	27300	27400	27400	27300	41
297	20231006	135800	964978050	27300	27350	27350	27300	27
298	20231006	135700	964239750	27400	27350	27400	27300	230
299	20231006	135600	957948500	27400	27400	27400	27400	32
300	20231006	135500	957071700	27350	27350	27400	27350	57
301	20231006	135400	955510900	27350	27400	27400	27350	35
302	20231006	135300	954552050	27350	27400	27400	27350	34
303	20231006	135200	953620600	27400	27400	27400	27300	45
304	20231006	135100	952388050	27300	27350	27350	27300	4
305	20231006	135000	952278800	27400	27350	27400	27300	245
306	20231006	134900	945578100	27350	27350	27350	27350	31
307	20231006	134800	944730250	27300	27300	27350	27300	67
308	20231006	134700	942899500	27350	27300	27400	27300	217
309	20231006	134600	936971500	27300	27400	27400	27300	37
310	20231006	134500	935958200	27300	27300	27300	27300	2
311	20231006	134400	935903600	27400	27350	27400	27300	42
312	20231006	134300	934753750	27400	27400	27400	27400	31
313	20231006	134200	933904350	27400	27300	27400	27300	45
314	20231006	134100	932672050	27400	27400	27400	27400	33
315	20231006	134000	931767850	27350	27400	27400	27350	33
316	20231006	133900	930863700	27300	27400	27400	27300	34
317	20231006	133800	929932300	27350	27350	27350	27350	52
318	20231006	133700	928510100	27350	27350	27400	27300	1509
319	20231006	133600	887247200	27350	27300	27350	27300	35
320	20231006	133500	886290100	27350	27350	27350	27350	49
321	20231006	133400	884949950	27300	27350	27350	27300	37
322	20231006	133300	883938200	27300	27350	27350	27300	58
323	20231006	133200	882353250	27300	27400	27400	27300	203
324	20231006	133100	876808200	27400	27400	27400	27400	0
325	20231006	133000	876808200	27400	27400	27400	27350	35
326	20231006	132900	875849250	27400	27350	27400	27350	88
327	20231006	132800	873440550	27350	27350	27350	27350	34
328	20231006	132700	872510650	27300	27350	27400	27300	435
329	20231006	132600	860622200	27300	27350	27350	27300	42
330	20231006	132500	859474000	27350	27350	27350	27300	531
331	20231006	132400	844954350	27400	27400	27400	27400	32
332	20231006	132300	844077550	27400	27400	27400	27400	33
333	20231006	132200	843173350	27400	27350	27400	27350	39
334	20231006	132100	842105000	27350	27300	27350	27300	68
335	20231006	132000	840245450	27350	27300	27350	27300	50
336	20231006	131900	838878600	27350	27300	27350	27300	32
337	20231006	131800	838004450	27300	27250	27300	27250	26
338	20231006	131700	837294900	27250	27350	27400	27250	250
339	20231006	131600	830468000	27400	27400	27400	27400	32
340	20231006	131500	829591200	27300	27300	27400	27300	38
341	20231006	131400	828550600	27300	27300	27300	27300	138
342	20231006	131300	824783200	27400	27400	27400	27300	1080
343	20231006	131200	795203800	27400	27350	27400	27350	10
344	20231006	131100	794930000	27400	27400	27400	27400	31
345	20231006	131000	794080600	27350	27350	27350	27350	4
346	20231006	130900	793971200	27350	27350	27350	27300	41
347	20231006	130800	792849950	27350	27350	27350	27350	39
348	20231006	130700	791783300	27350	27300	27350	27300	219
349	20231006	130600	785803050	27350	27350	27350	27350	32
350	20231006	130500	784927850	27350	27350	27350	27350	0
351	20231006	130400	784927850	27350	27300	27350	27300	35
352	20231006	130300	783970700	27300	27300	27350	27300	40
353	20231006	130200	782876950	27350	27300	27350	27300	38
354	20231006	130100	781837900	27300	27300	27350	27300	95
355	20231006	130000	779242750	27300	27350	27350	27300	37
356	20231006	125900	778231000	27350	27300	27350	27300	8
357	20231006	125800	778012350	27300	27300	27300	27300	30
358	20231006	125700	777193350	27300	27300	27300	27250	395
359	20231006	125600	766415650	27400	27350	27400	27300	39
360	20231006	125500	765349200	27300	27350	27350	27300	33
361	20231006	125400	764446750	27300	27350	27350	27300	53
362	20231006	125300	762998200	27300	27350	27350	27300	36
363	20231006	125200	762013850	27300	27300	27350	27300	126
364	20231006	125100	758573450	27350	27350	27350	27350	32
365	20231006	125000	757698250	27300	27350	27350	27300	32
366	20231006	124900	756823100	27350	27350	27350	27300	36
367	20231006	124800	755838700	27300	27300	27300	27300	17
368	20231006	124700	755374600	27300	27300	27300	27300	244
369	20231006	124600	748713400	27350	27300	27350	27300	46
370	20231006	124500	747457550	27350	27350	27350	27350	34
371	20231006	124400	746527650	27350	27350	27350	27350	31
372	20231006	124300	745679800	27250	27250	27350	27250	72
373	20231006	124200	743714700	27200	27300	27300	27200	370
374	20231006	124100	733636150	27250	27250	27300	27250	357
375	20231006	124000	723906250	27250	27250	27300	27250	75
376	20231006	123900	721860850	27300	27300	27300	27250	37
377	20231006	123800	720852500	27300	27250	27300	27250	152
378	20231006	123700	716707500	27250	27250	27300	27250	255
379	20231006	123600	709757100	27300	27300	27300	27250	42
380	20231006	123500	708610900	27250	27300	27300	27250	82
381	20231006	123400	706374800	27250	27250	27300	27250	60
382	20231006	123300	704738200	27300	27300	27300	27250	150
383	20231006	123200	700645100	27250	27300	27300	27250	1330
384	20231006	123100	664381850	27350	27350	27350	27350	93
385	20231006	123000	661838300	27400	27400	27400	27350	144
386	20231006	122900	657898200	27400	27450	27450	27400	33
387	20231006	122800	656992400	27450	27450	27450	27450	31
388	20231006	122700	656141450	27450	27450	27450	27300	329
389	20231006	122600	647142550	27400	27400	27450	27400	102
390	20231006	122500	644347700	27450	27550	27550	27450	66
391	20231006	122400	642532000	27550	27550	27550	27550	33
392	20231006	122300	641622850	27600	27450	27600	27450	71
393	20231006	122200	639667150	27400	27600	27600	27400	37
394	20231006	122100	638647150	27450	27450	27600	27450	1589
395	20231006	122000	594812000	27450	27450	27450	27450	42
396	20231006	121900	593659100	27500	27500	27500	27500	0
397	20231006	121800	593659100	27500	27500	27500	27500	31
398	20231006	121700	592806600	27500	27400	27500	27350	252
399	20231006	121600	585905100	27500	27450	27500	27400	35
400	20231006	121500	584942850	27400	27400	27500	27400	120
401	20231006	121400	581650950	27400	27500	27500	27400	41
402	20231006	121300	580524350	27500	27500	27500	27500	0
403	20231006	121200	580524350	27500	27400	27500	27400	48
404	20231006	121100	579205800	27400	27500	27500	27400	35
405	20231006	121000	578243500	27450	27450	27450	27450	31
406	20231006	120900	577392550	27450	27450	27450	27450	38
407	20231006	120800	576349450	27400	27450	27450	27400	44
408	20231006	120700	575142150	27450	27550	27550	27400	301
409	20231006	120600	566882500	27550	27550	27550	27550	0
410	20231006	120500	566882500	27550	27450	27550	27450	44
411	20231006	120400	565671350	27600	27600	27600	27600	31
412	20231006	120300	564815750	27550	27550	27550	27550	31
413	20231006	120200	563961700	27450	27450	27550	27450	51
414	20231006	120100	562558300	27550	27550	27550	27550	33
415	20231006	120000	561649150	27450	27450	27450	27450	37
416	20231006	115900	560633500	27450	27450	27450	27400	53
417	20231006	115800	559179700	27550	27550	27550	27550	31
418	20231006	115700	558325650	27450	27500	27500	27450	358
419	20231006	115600	548496700	27550	27550	27550	27550	31
420	20231006	115500	547642650	27450	27450	27550	27450	64
421	20231006	115400	545882700	27500	27500	27500	27500	39
422	20231006	115300	544810200	27500	27500	27500	27500	0
423	20231006	115200	544810200	27500	27400	27500	27400	37
424	20231006	115100	543793250	27500	27400	27500	27400	125
425	20231006	115000	540364950	27500	27500	27500	27500	33
426	20231006	114900	539457450	27500	27450	27500	27400	65
427	20231006	114800	537672700	27500	27500	27500	27500	59
428	20231006	114700	536050200	27400	27450	27450	27400	206
429	20231006	114600	530404600	27550	27550	27550	27550	33
430	20231006	114500	529495450	27500	27450	27500	27450	45
431	20231006	114400	528258550	27550	27400	27550	27400	75
432	20231006	114300	526198750	27550	27550	27550	27550	33
433	20231006	114200	525289600	27400	27500	27550	27400	253
434	20231006	114100	518352000	27550	27550	27550	27550	31
435	20231006	114000	517497950	27450	27550	27550	27450	4
436	20231006	113900	517388050	27550	27550	27550	27550	31
437	20231006	113800	516534000	27550	27500	27550	27500	32
438	20231006	113700	515652450	27450	27450	27450	27400	413
439	20231006	113600	504317450	27500	27550	27550	27500	34
440	20231006	113500	503380800	27550	27550	27550	27550	38
441	20231006	113400	502333900	27600	27600	27600	27600	31
442	20231006	113300	501478300	27450	27450	27450	27450	9
443	20231006	113200	501231250	27550	27500	27550	27450	38
444	20231006	113100	500184900	27550	27450	27550	27450	108
445	20231006	113000	497217000	27550	27550	27550	27550	38
446	20231006	112900	496170100	27450	27550	27550	27450	45
447	20231006	112800	494931750	27550	27550	27550	27550	34
448	20231006	112700	493995050	27400	27450	27450	27400	210
449	20231006	112600	488240200	27550	27450	27550	27450	43
450	20231006	112500	487056250	27550	27550	27550	27550	33
451	20231006	112400	486147100	27550	27550	27550	27550	31
452	20231006	112300	485293050	27550	27500	27550	27400	96
453	20231006	112200	482651550	27500	27450	27500	27400	59
454	20231006	112100	481029600	27500	27550	27550	27450	39
455	20231006	112000	479955650	27500	27500	27500	27500	2
456	20231006	111900	479900650	27550	27550	27550	27550	34
457	20231006	111800	478963950	27550	27550	27550	27550	31
458	20231006	111700	478109900	27450	27500	27550	27450	322
459	20231006	111600	469263650	27500	27550	27550	27500	51
460	20231006	111500	467858850	27550	27550	27550	27550	33
461	20231006	111400	466949700	27550	27550	27550	27550	2
462	20231006	111300	466894600	27500	27500	27500	27500	6
463	20231006	111200	466729600	27500	27450	27500	27450	103
464	20231006	111100	463900600	27500	27450	27500	27450	50
465	20231006	111000	462526450	27500	27500	27500	27500	35
466	20231006	110900	461563950	27500	27500	27500	27500	33
467	20231006	110800	460656450	27450	27500	27500	27450	110
468	20231006	110700	457633950	27400	27500	27550	27400	504
469	20231006	110600	443772300	27500	27450	27500	27450	117
470	20231006	110500	440559000	27450	27500	27500	27450	42
471	20231006	110400	439404550	27450	27450	27500	27450	81
472	20231006	110300	437179450	27500	27500	27500	27500	34
473	20231006	110200	436244450	27400	27500	27500	27400	266
474	20231006	110100	428930050	27500	27550	27550	27500	102
475	20231006	110000	426125000	27550	27500	27550	27400	150
476	20231006	105900	421998550	27500	27400	27500	27400	51
477	20231006	105800	420598050	27450	27500	27500	27450	96
478	20231006	105700	417961200	27600	27500	27600	27400	252
479	20231006	105600	411040550	27500	27600	27600	27500	76
480	20231006	105500	408943350	27500	27550	27600	27500	255
481	20231006	105400	401926800	27600	27600	27600	27600	17
482	20231006	105300	401457600	27600	27600	27600	27600	31
483	20231006	105200	400602000	27600	27500	27600	27500	64
484	20231006	105100	398838600	27600	27600	27600	27600	85
485	20231006	105000	396492600	27600	27550	27600	27550	89
486	20231006	104900	394039250	27600	27600	27600	27600	52
487	20231006	104800	392604050	27600	27550	27650	27550	20
488	20231006	104700	392052150	27550	27500	27550	27450	340
489	20231006	104600	382707800	27650	27650	27650	27500	100
490	20231006	104500	379950650	27600	27550	27600	27550	27
491	20231006	104400	379205750	27600	27600	27600	27600	33
492	20231006	104300	378294950	27500	27600	27600	27500	46
493	20231006	104200	377025950	27500	27600	27600	27500	38
494	20231006	104100	375977750	27600	27600	27600	27600	2
495	20231006	104000	375922550	27600	27600	27600	27600	39
496	20231006	103900	374846150	27600	27600	27650	27600	291
497	20231006	103800	366812500	27600	27600	27600	27600	33
498	20231006	103700	365901700	27600	27550	27600	27400	255
499	20231006	103600	358905300	27600	27600	27600	27600	32
500	20231006	103500	358022100	27600	27600	27600	27600	31
501	20231006	103400	357166500	27600	27600	27600	27550	36
502	20231006	103300	356174300	27600	27600	27600	27600	31
503	20231006	103200	355318700	27550	27450	27600	27400	474
504	20231006	103100	342282150	27500	27450	27500	27400	51
505	20231006	103000	340881050	27450	27500	27500	27450	34
506	20231006	102900	339946100	27500	27500	27500	27500	32
507	20231006	102800	339066100	27400	27400	27400	27400	1
508	20231006	102700	339038700	27550	27450	27600	27400	283
509	20231006	102600	331266450	27600	27450	27600	27450	36
510	20231006	102500	330273600	27450	27600	27600	27450	33
511	20231006	102400	329362950	27550	27550	27550	27550	32
512	20231006	102300	328481350	27450	27450	27550	27400	44
513	20231006	102200	327271450	27450	27450	27450	27450	45
514	20231006	102100	326036200	27450	27450	27450	27450	4
515	20231006	102000	325926400	27500	27450	27500	27450	11
516	20231006	101900	325624300	27450	27450	27450	27450	9
517	20231006	101800	325377250	27450	27450	27450	27450	0
518	20231006	101700	325377250	27450	27550	27550	27450	382
519	20231006	101600	314888500	27500	27600	27600	27500	17
520	20231006	101500	314420200	27600	27600	27600	27600	182
521	20231006	101400	309397000	27600	27600	27600	27600	13
522	20231006	101300	309038200	27600	27600	27600	27600	5
523	20231006	101200	308900200	27450	27500	27500	27450	23
524	20231006	101100	308268350	27600	27600	27600	27600	9
525	20231006	101000	308019950	27600	27600	27600	27600	6
526	20231006	100900	307854350	27600	27450	27600	27300	167
527	20231006	100800	303278600	27300	27450	27450	27300	807
528	20231006	100700	281238200	27450	27550	27550	27450	878
529	20231006	100600	257120700	27500	27500	27500	27500	24
530	20231006	100500	256460700	27500	27600	27650	27500	1562
531	20231006	100400	213396500	27650	27650	27650	27650	0
532	20231006	100300	213396500	27650	27650	27650	27650	9
533	20231006	100200	213147650	27600	27700	27700	27600	10
534	20231006	100100	212871350	27700	27700	27700	27700	12
535	20231006	100000	212538950	27700	27650	27700	27600	9
536	20231006	095900	212290200	27600	27700	27700	27600	11
537	20231006	095800	211986500	27600	27600	27600	27600	7
538	20231006	095700	211793300	27700	27700	27700	27700	1
539	20231006	095600	211765600	27600	27650	27650	27600	21
540	20231006	095500	211185000	27600	27700	27700	27600	27
541	20231006	095400	210437500	27600	27650	27700	27600	85
542	20231006	095300	208087950	27650	27600	27650	27600	7
543	20231006	095200	207894700	27700	27650	27700	27600	112
544	20231006	095100	204792850	27700	27700	27700	27700	0
545	20231006	095000	204792850	27700	27700	27700	27700	0
546	20231006	094900	204792850	27700	27700	27700	27600	60
547	20231006	094800	203131950	27650	27650	27650	27650	9
548	20231006	094700	202883100	27750	27750	27750	27750	0
549	20231006	094600	202883100	27750	27750	27750	27750	1
550	20231006	094500	202855350	27600	27600	27600	27600	0
551	20231006	094400	202855350	27600	27600	27600	27600	2
552	20231006	094300	202800150	27700	27750	27750	27600	6
553	20231006	094200	202634000	27600	27600	27700	27600	14
554	20231006	094100	202247000	27750	27750	27750	27750	2
555	20231006	094000	202191500	27700	27700	27700	27700	0
556	20231006	093900	202191500	27700	27700	27700	27700	4
557	20231006	093800	202080700	27700	27700	27700	27700	1
558	20231006	093700	202053000	27700	27700	27700	27600	35
559	20231006	093600	201083900	27550	27650	27650	27550	88
560	20231006	093500	198651450	27600	27600	27600	27600	25
561	20231006	093400	197961450	27650	27650	27650	27600	8
562	20231006	093300	197740300	27700	27650	27700	27550	252
563	20231006	093200	190773300	27600	27600	27600	27550	99
564	20231006	093100	188042650	27550	27600	27650	27550	9
565	20231006	093000	187794250	27550	27550	27650	27550	3
566	20231006	092900	187711500	27550	27550	27550	27550	2
567	20231006	092800	187656400	27700	27700	27700	27700	0
568	20231006	092700	187656400	27700	27550	27700	27550	2
569	20231006	092600	187601150	27550	27600	27600	27550	211
570	20231006	092500	181778800	27700	27650	27700	27650	2
571	20231006	092400	181723450	27700	27700	27700	27700	1
572	20231006	092300	181695750	27600	27700	27700	27600	20
573	20231006	092200	181142050	27700	27700	27700	27700	0
574	20231006	092100	181142050	27700	27700	27700	27700	131
575	20231006	092000	177513350	27700	27650	27700	27650	25
576	20231006	091900	176822000	27650	27650	27700	27650	101
577	20231006	091800	174029300	27700	27700	27700	27700	0
578	20231006	091700	174029300	27700	27650	27700	27650	213
579	20231006	091600	168133450	27550	27700	27700	27550	34
580	20231006	091500	167193550	27700	27650	27700	27650	48
581	20231006	091400	165866300	27650	27650	27700	27550	126
582	20231006	091300	162379950	27600	27550	27600	27550	155
583	20231006	091200	158105950	27500	27450	27500	27450	55
584	20231006	091100	156594450	27450	27500	27500	27450	35
585	20231006	091000	155632650	27500	27350	27500	27350	659
586	20231006	090900	137549500	27350	27300	27350	27300	72
587	20231006	090800	135581500	27300	27350	27350	27300	627
588	20231006	090700	118460900	27450	27550	27550	27450	114
589	20231006	090600	115327500	27550	27650	27650	27550	143
590	20231006	090500	111377350	27600	27600	27600	27550	84
591	20231006	090400	109061600	27550	27550	27600	27550	79
592	20231006	090300	106884100	27500	27500	27550	27500	180
593	20231006	090200	101931050	27550	27500	27550	27450	522
594	20231006	090100	87585150	27450	27400	27450	27400	148
595	20231006	090000	83524700	27400	27000	27400	27000	3046