KissMeData/036800/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	191200	177518660	20200	20200	20200	20200	90
3	20231016	191100	177518660	20200	20200	20200	20200	0
4	20231016	191000	177518660	20200	20200	20200	20200	0
5	20231016	190900	177518660	20200	20200	20200	20200	0
6	20231016	190800	177518660	20200	20200	20200	20200	0
7	20231016	190700	177518660	20200	20200	20200	20200	0
8	20231016	190600	177518660	20200	20200	20200	20200	0
9	20231016	190500	177518660	20200	20200	20200	20200	0
10	20231016	190400	177518660	20200	20200	20200	20200	0
11	20231016	190300	177518660	20200	20200	20200	20200	0
12	20231016	190200	177518660	20200	20200	20200	20200	0
13	20231016	190100	177518660	20200	20200	20200	20200	0
14	20231016	190000	177518660	20200	20200	20200	20200	0
15	20231016	185900	177518660	20200	20200	20200	20200	0
16	20231016	185800	177518660	20200	20200	20200	20200	0
17	20231016	185700	177518660	20200	20200	20200	20200	0
18	20231016	185600	177518660	20200	20200	20200	20200	0
19	20231016	185500	177518660	20200	20200	20200	20200	0
20	20231016	185400	177518660	20200	20200	20200	20200	0
21	20231016	185300	177518660	20200	20200	20200	20200	0
22	20231016	185200	177518660	20200	20200	20200	20200	0
23	20231016	185100	177518660	20200	20200	20200	20200	0
24	20231016	185000	177518660	20200	20200	20200	20200	0
25	20231016	184900	177518660	20200	20200	20200	20200	0
26	20231016	184800	177518660	20200	20200	20200	20200	0
27	20231016	184700	177518660	20200	20200	20200	20200	0
28	20231016	184600	177518660	20200	20200	20200	20200	0
29	20231016	184500	177518660	20200	20200	20200	20200	0
30	20231016	184400	177518660	20200	20200	20200	20200	0
31	20231016	184300	177518660	20200	20200	20200	20200	0
32	20231016	184200	177518660	20200	20200	20200	20200	90
33	20231016	184100	177518660	20200	20200	20200	20200	0
34	20231016	184000	177518660	20200	20200	20200	20200	0
35	20231016	183900	177518660	20200	20200	20200	20200	0
36	20231016	183800	177518660	20200	20200	20200	20200	0
37	20231016	183700	177518660	20200	20200	20200	20200	0
38	20231016	183600	177518660	20200	20200	20200	20200	0
39	20231016	183500	177518660	20200	20200	20200	20200	0
40	20231016	183400	177518660	20200	20200	20200	20200	0
41	20231016	183300	177518660	20200	20200	20200	20200	0
42	20231016	183200	177518660	20200	20200	20200	20200	0
43	20231016	183100	177518660	20200	20200	20200	20200	0
44	20231016	183000	177518660	20200	20200	20200	20200	0
45	20231016	182900	177518660	20200	20200	20200	20200	0
46	20231016	182800	177518660	20200	20200	20200	20200	0
47	20231016	182700	177518660	20200	20200	20200	20200	0
48	20231016	182600	177518660	20200	20200	20200	20200	0
49	20231016	182500	177518660	20200	20200	20200	20200	0
50	20231016	182400	177518660	20200	20200	20200	20200	0
51	20231016	182300	177518660	20200	20200	20200	20200	0
52	20231016	182200	177518660	20200	20200	20200	20200	0
53	20231016	182100	177518660	20200	20200	20200	20200	0
54	20231016	182000	177518660	20200	20200	20200	20200	0
55	20231016	181900	177518660	20200	20200	20200	20200	0
56	20231016	181800	177518660	20200	20200	20200	20200	0
57	20231016	181700	177518660	20200	20200	20200	20200	0
58	20231016	181600	177518660	20200	20200	20200	20200	0
59	20231016	181500	177518660	20200	20200	20200	20200	0
60	20231016	181400	177518660	20200	20200	20200	20200	0
61	20231016	181300	177518660	20200	20200	20200	20200	0
62	20231016	181200	177518660	20200	20200	20200	20200	90
63	20231016	181100	177518660	20200	20200	20200	20200	0
64	20231016	181000	177518660	20200	20200	20200	20200	0
65	20231016	180900	177518660	20200	20200	20200	20200	0
66	20231016	180800	177518660	20200	20200	20200	20200	0
67	20231016	180700	177518660	20200	20200	20200	20200	0
68	20231016	180600	177518660	20200	20200	20200	20200	0
69	20231016	180500	177518660	20200	20200	20200	20200	0
70	20231016	180400	177518660	20200	20200	20200	20200	0
71	20231016	180300	177518660	20200	20200	20200	20200	0
72	20231016	180200	177518660	20200	20200	20200	20200	0
73	20231016	180100	177518660	20200	20200	20200	20200	0
74	20231016	180000	177518660	20200	20200	20200	20200	0
75	20231016	175900	177518660	20200	20200	20200	20200	0
76	20231016	175800	177518660	20200	20200	20200	20200	0
77	20231016	175700	177518660	20200	20200	20200	20200	0
78	20231016	175600	177518660	20200	20200	20200	20200	0
79	20231016	175500	177518660	20200	20200	20200	20200	0
80	20231016	175400	177518660	20200	20200	20200	20200	0
81	20231016	175300	177518660	20200	20200	20200	20200	0
82	20231016	175200	177518660	20200	20200	20200	20200	0
83	20231016	175100	177518660	20200	20200	20200	20200	0
84	20231016	175000	177518660	20200	20200	20200	20200	0
85	20231016	174900	177518660	20200	20200	20200	20200	0
86	20231016	174800	177518660	20200	20200	20200	20200	0
87	20231016	174700	177518660	20200	20200	20200	20200	0
88	20231016	174600	177518660	20200	20200	20200	20200	0
89	20231016	174500	177518660	20200	20200	20200	20200	0
90	20231016	174400	177518660	20200	20200	20200	20200	0
91	20231016	174300	177518660	20200	20200	20200	20200	0
92	20231016	174200	177518660	20200	20200	20200	20200	90
93	20231016	174100	177518660	20200	20200	20200	20200	0
94	20231016	174000	177518660	20200	20200	20200	20200	0
95	20231016	173900	177518660	20200	20200	20200	20200	0
96	20231016	173800	177518660	20200	20200	20200	20200	0
97	20231016	173700	177518660	20200	20200	20200	20200	0
98	20231016	173600	177518660	20200	20200	20200	20200	0
99	20231016	173500	177518660	20200	20200	20200	20200	0
100	20231016	173400	177518660	20200	20200	20200	20200	0
101	20231016	173300	177518660	20200	20200	20200	20200	0
102	20231016	173200	177518660	20200	20200	20200	20200	0
103	20231016	173100	177518660	20200	20200	20200	20200	0
104	20231016	173000	177518660	20200	20200	20200	20200	0
105	20231016	172900	177518660	20200	20200	20200	20200	0
106	20231016	172800	177518660	20200	20200	20200	20200	0
107	20231016	172700	177518660	20200	20200	20200	20200	0
108	20231016	172600	177518660	20200	20200	20200	20200	0
109	20231016	172500	177518660	20200	20200	20200	20200	0
110	20231016	172400	177518660	20200	20200	20200	20200	0
111	20231016	172300	177518660	20200	20200	20200	20200	0
112	20231016	172200	177518660	20200	20200	20200	20200	0
113	20231016	172100	177518660	20200	20200	20200	20200	0
114	20231016	172000	177518660	20200	20200	20200	20200	0
115	20231016	171900	177518660	20200	20200	20200	20200	0
116	20231016	171800	177518660	20200	20200	20200	20200	0
117	20231016	171700	177518660	20200	20200	20200	20200	0
118	20231016	171600	177518660	20200	20200	20200	20200	0
119	20231016	171500	177518660	20200	20200	20200	20200	0
120	20231016	171400	177518660	20200	20200	20200	20200	0
121	20231016	171300	177518660	20200	20200	20200	20200	0
122	20231016	171200	177518660	20200	20200	20200	20200	90
123	20231016	171100	177518660	20200	20200	20200	20200	0
124	20231016	171000	177518660	20200	20200	20200	20200	0
125	20231016	170900	177518660	20200	20200	20200	20200	0
126	20231016	170800	177518660	20200	20200	20200	20200	0
127	20231016	170700	177518660	20200	20200	20200	20200	0
128	20231016	170600	177518660	20200	20200	20200	20200	0
129	20231016	170500	177518660	20200	20200	20200	20200	0
130	20231016	170400	177518660	20200	20200	20200	20200	0
131	20231016	170300	177518660	20200	20200	20200	20200	0
132	20231016	170200	177518660	20200	20200	20200	20200	0
133	20231016	170100	177518660	20200	20200	20200	20200	0
134	20231016	170000	177518660	20200	20200	20200	20200	0
135	20231016	165900	177518660	20200	20200	20200	20200	0
136	20231016	165800	177518660	20200	20200	20200	20200	0
137	20231016	165700	177518660	20200	20200	20200	20200	0
138	20231016	165600	177518660	20200	20200	20200	20200	0
139	20231016	165500	177518660	20200	20200	20200	20200	0
140	20231016	165400	177518660	20200	20200	20200	20200	0
141	20231016	165300	177518660	20200	20200	20200	20200	0
142	20231016	165200	177518660	20200	20200	20200	20200	0
143	20231016	165100	177518660	20200	20200	20200	20200	0
144	20231016	165000	177518660	20200	20200	20200	20200	0
145	20231016	164900	177518660	20200	20200	20200	20200	0
146	20231016	164800	177518660	20200	20200	20200	20200	0
147	20231016	164700	177518660	20200	20200	20200	20200	0
148	20231016	164600	177518660	20200	20200	20200	20200	0
149	20231016	164500	177518660	20200	20200	20200	20200	0
150	20231016	164400	177518660	20200	20200	20200	20200	0
151	20231016	164300	177518660	20200	20200	20200	20200	0
152	20231016	164200	177518660	20200	20200	20200	20200	90
153	20231016	164100	177518660	20200	20200	20200	20200	0
154	20231016	164000	177518660	20200	20200	20200	20200	0
155	20231016	163900	177518660	20200	20200	20200	20200	0
156	20231016	163800	177518660	20200	20200	20200	20200	0
157	20231016	163700	177518660	20200	20200	20200	20200	0
158	20231016	163600	177518660	20200	20200	20200	20200	0
159	20231016	163500	177518660	20200	20200	20200	20200	0
160	20231016	163400	177518660	20200	20200	20200	20200	0
161	20231016	163300	177518660	20200	20200	20200	20200	0
162	20231016	163200	177518660	20200	20200	20200	20200	0
163	20231016	163100	177518660	20200	20200	20200	20200	0
164	20231016	163000	177518660	20200	20200	20200	20200	0
165	20231016	162900	177518660	20200	20200	20200	20200	0
166	20231016	162800	177518660	20200	20200	20200	20200	0
167	20231016	162700	177518660	20200	20200	20200	20200	0
168	20231016	162600	177518660	20200	20200	20200	20200	0
169	20231016	162500	177518660	20200	20200	20200	20200	0
170	20231016	162400	177518660	20200	20200	20200	20200	0
171	20231016	162300	177518660	20200	20200	20200	20200	0
172	20231016	162200	177518660	20200	20200	20200	20200	0
173	20231016	162100	177518660	20200	20200	20200	20200	0
174	20231016	162000	177518660	20200	20200	20200	20200	0
175	20231016	161900	177518660	20200	20200	20200	20200	0
176	20231016	161800	177518660	20200	20200	20200	20200	0
177	20231016	161700	177518660	20200	20200	20200	20200	0
178	20231016	161600	177518660	20200	20200	20200	20200	0
179	20231016	161500	177518660	20200	20200	20200	20200	0
180	20231016	161400	177518660	20200	20200	20200	20200	0
181	20231016	161300	177518660	20200	20200	20200	20200	0
182	20231016	161200	177518660	20200	20200	20200	20200	90
183	20231016	161100	177518660	20200	20200	20200	20200	0
184	20231016	161000	177518660	20200	20200	20200	20200	0
185	20231016	160900	177518660	20200	20200	20200	20200	0
186	20231016	160800	177518660	20200	20200	20200	20200	0
187	20231016	160700	177518660	20200	20200	20200	20200	0
188	20231016	160600	177518660	20200	20200	20200	20200	0
189	20231016	160500	177518660	20200	20200	20200	20200	0
190	20231016	160400	177518660	20200	20200	20200	20200	0
191	20231016	160300	177518660	20200	20200	20200	20200	0
192	20231016	160200	177518660	20200	20200	20200	20200	0
193	20231016	160100	177518660	20200	20200	20200	20200	0
194	20231016	160000	177518660	20200	20200	20200	20200	0
195	20231016	155900	177518660	20200	20200	20200	20200	0
196	20231016	155800	177518660	20200	20200	20200	20200	0
197	20231016	155700	177518660	20200	20200	20200	20200	0
198	20231016	155600	177518660	20200	20200	20200	20200	0
199	20231016	155500	177518660	20200	20200	20200	20200	0
200	20231016	155400	177518660	20200	20200	20200	20200	0
201	20231016	155300	177518660	20200	20200	20200	20200	0
202	20231016	155200	177518660	20200	20200	20200	20200	0
203	20231016	155100	177518660	20200	20200	20200	20200	0
204	20231016	155000	177518660	20200	20200	20200	20200	0
205	20231016	154900	177518660	20200	20200	20200	20200	0
206	20231016	154800	177518660	20200	20200	20200	20200	0
207	20231016	154700	177518660	20200	20200	20200	20200	0
208	20231016	154600	177518660	20200	20200	20200	20200	0
209	20231016	154500	177518660	20200	20200	20200	20200	0
210	20231016	154400	177518660	20200	20200	20200	20200	0
211	20231016	154300	177518660	20200	20200	20200	20200	0
212	20231016	154200	177518660	20200	20200	20200	20200	90
213	20231016	154100	177518660	20200	20200	20200	20200	0
214	20231016	154000	177518660	20200	20200	20200	20200	0
215	20231016	153900	177518660	20200	20200	20200	20200	0
216	20231016	153800	177518660	20200	20200	20200	20200	0
217	20231016	153700	177518660	20200	20200	20200	20200	0
218	20231016	153600	177518660	20200	20200	20200	20200	0
219	20231016	153500	177518660	20200	20200	20200	20200	0
220	20231016	153400	177518660	20200	20200	20200	20200	0
221	20231016	153300	177518660	20200	20200	20200	20200	0
222	20231016	153200	177518660	20200	20200	20200	20200	0
223	20231016	153100	177518660	20200	20200	20200	20200	0
224	20231016	153000	177518660	20200	20200	20200	20200	90
225	20231016	152900	175700660	20250	20250	20250	20250	0
226	20231016	152800	175700660	20250	20250	20250	20250	0
227	20231016	152700	175700660	20250	20250	20250	20250	0
228	20231016	152600	175700660	20250	20250	20250	20250	0
229	20231016	152500	175700660	20250	20250	20250	20250	0
230	20231016	152400	175700660	20250	20250	20250	20250	0
231	20231016	152300	175700660	20250	20250	20250	20250	0
232	20231016	152200	175700660	20250	20250	20250	20250	0
233	20231016	152100	175700660	20250	20250	20250	20250	0
234	20231016	152000	175700660	20250	20250	20250	20250	0
235	20231016	151900	175700660	20250	20250	20250	20250	1
236	20231016	151800	175680410	20200	20200	20200	20200	1
237	20231016	151700	175660210	20050	20050	20050	20050	16
238	20231016	151600	175339410	20050	20100	20100	20050	49
239	20231016	151500	174354910	20100	20100	20100	20100	26
240	20231016	151400	173832310	20100	20100	20100	20100	51
241	20231016	151300	172807210	20100	20050	20100	20050	22
242	20231016	151200	172365760	20050	20100	20100	20000	189
243	20231016	151100	168583260	20100	20100	20100	20100	31
244	20231016	151000	167960160	20100	20000	20100	20000	77
245	20231016	150900	166415660	20000	20050	20050	20000	12
246	20231016	150800	166175410	20050	20000	20050	20000	32
247	20231016	150700	165534460	20000	20000	20000	20000	8
248	20231016	150600	165374460	20050	20000	20050	20000	45
249	20231016	150500	164472560	20000	20100	20100	20000	37
250	20231016	150400	163730460	20000	20000	20100	20000	52
251	20231016	150300	162688460	20000	20100	20100	20000	9
252	20231016	150200	162508110	20100	20100	20100	20100	32
253	20231016	150100	161864910	20100	20100	20100	20100	52
254	20231016	150000	160819710	20100	20200	20200	20100	24
255	20231016	145900	160337010	20000	20050	20100	20000	318
256	20231016	145800	153948660	20000	20000	20000	20000	7
257	20231016	145700	153808660	20000	20000	20050	20000	68
258	20231016	145600	152445960	20000	20000	20000	20000	7
259	20231016	145500	152305960	20000	20050	20050	20000	44
260	20231016	145400	151424060	20000	20000	20000	20000	14
261	20231016	145300	151144060	20050	20000	20050	20000	61
262	20231016	145200	149921310	20000	20000	20000	20000	7
263	20231016	145100	149781310	20000	20000	20050	20000	74
264	20231016	145000	148298310	20050	20050	20050	20050	23
265	20231016	144900	147837160	20050	20050	20050	20050	44
266	20231016	144800	146954960	20050	20050	20050	20050	22
267	20231016	144700	146513860	20100	20100	20100	20100	27
268	20231016	144600	145971160	20100	20100	20100	20100	46
269	20231016	144500	145046560	20100	20100	20100	20100	21
270	20231016	144400	144624460	20100	20100	20100	20100	53
271	20231016	144300	143559160	20050	20100	20100	20050	16
272	20231016	144200	143237860	20100	20200	20200	20100	17
273	20231016	144100	142895610	20200	20200	20200	20200	34
274	20231016	144000	142208810	20200	20200	20200	20200	52
275	20231016	143900	141158410	20200	20200	20200	20200	22
276	20231016	143800	140714010	20200	20200	20200	20200	29
277	20231016	143700	140128210	20200	20200	20200	20200	30
278	20231016	143600	139522210	20200	20200	20200	20200	46
279	20231016	143500	138593010	20200	20200	20200	20200	59
280	20231016	143400	137401210	20150	20100	20150	20100	53
281	20231016	143300	136334410	20100	20050	20100	20050	31
282	20231016	143200	135712460	20050	20050	20050	20050	21
283	20231016	143100	135291410	20050	20050	20050	20050	47
284	20231016	143000	134349060	20050	20050	20200	20050	128
285	20231016	142900	131768510	20050	20050	20050	20050	45
286	20231016	142800	130866260	20050	20050	20050	20050	7
287	20231016	142700	130725910	20050	20050	20050	20050	54
288	20231016	142600	129643210	20050	20050	20050	20050	21
289	20231016	142500	129222160	20050	20050	20050	20050	46
290	20231016	142400	128299860	20050	20050	20050	20050	22
291	20231016	142300	127858760	20050	20050	20050	20050	37
292	20231016	142200	127116910	20050	20050	20050	20050	21
293	20231016	142100	126695860	20050	20050	20050	20050	47
294	20231016	142000	125753510	20050	20050	20150	20050	52
295	20231016	141900	124708810	20050	20050	20050	20050	47
296	20231016	141800	123766460	20050	20050	20050	20050	30
297	20231016	141700	123164960	20050	20050	20050	20050	28
298	20231016	141600	122603560	20050	20050	20050	20050	46
299	20231016	141500	121681260	20100	20050	20100	20050	32
300	20231016	141400	121039160	20050	20050	20050	20050	7
301	20231016	141300	120898810	20050	20050	20050	20050	14
302	20231016	141200	120618110	20050	20050	20050	20050	7
303	20231016	141100	120477760	20050	20050	20050	20050	6
304	20231016	141000	120357460	20050	20050	20050	20050	14
305	20231016	140900	120076760	20050	20050	20050	20050	107
306	20231016	140800	117931410	20050	20050	20050	20050	7
307	20231016	140700	117791060	20050	20100	20100	20050	30
308	20231016	140600	117188360	20050	20050	20050	20050	14
309	20231016	140500	116907660	20050	20050	20050	20050	8
310	20231016	140400	116747260	20050	20100	20100	20050	6
311	20231016	140300	116626910	20050	20050	20050	20050	14
312	20231016	140200	116346210	20100	20100	20100	20100	6
313	20231016	140100	116225610	20050	20050	20050	20050	7
314	20231016	140000	116085260	20050	20050	20100	20050	38
315	20231016	135900	115322810	20100	20100	20100	20100	0
316	20231016	135800	115322810	20100	20100	20100	20100	11
317	20231016	135700	115101710	20050	20050	20050	20050	0
318	20231016	135600	115101710	20050	20050	20050	20050	0
319	20231016	135500	115101710	20050	20050	20050	20050	0
320	20231016	135400	115101710	20050	20100	20150	20050	783
321	20231016	135300	99373910	20100	20100	20100	20100	0
322	20231016	135200	99373910	20100	20100	20100	20100	0
323	20231016	135100	99373910	20100	20100	20100	20100	28
324	20231016	135000	98811110	20100	20100	20100	20100	11
325	20231016	134900	98590010	20150	20150	20150	20150	1
326	20231016	134800	98569860	20100	20100	20100	20100	12
327	20231016	134700	98328660	20100	20100	20100	20100	0
328	20231016	134600	98328660	20100	20100	20100	20100	16
329	20231016	134500	98007060	20200	20200	20200	20200	0
330	20231016	134400	98007060	20200	20150	20200	20150	5
331	20231016	134300	97906160	20100	20100	20100	20100	11
332	20231016	134200	97685060	20150	20150	20150	20150	0
333	20231016	134100	97685060	20150	20100	20150	20100	38
334	20231016	134000	96921210	20100	20100	20100	20100	0
335	20231016	133900	96921210	20100	20100	20100	20100	11
336	20231016	133800	96700110	20100	20100	20100	20100	0
337	20231016	133700	96700110	20100	20100	20100	20100	12
338	20231016	133600	96458910	20150	20150	20150	20150	0
339	20231016	133500	96458910	20150	20150	20150	20100	18
340	20231016	133400	96096760	20100	20100	20100	20100	0
341	20231016	133300	96096760	20100	20100	20100	20100	17
342	20231016	133200	95755060	20100	20100	20100	20100	0
343	20231016	133100	95755060	20100	20100	20100	20100	11
344	20231016	133000	95533960	20100	20100	20100	20100	260
345	20231016	132900	90307960	20100	20100	20100	20100	0
346	20231016	132800	90307960	20100	20100	20100	20100	11
347	20231016	132700	90086860	20150	20150	20150	20150	1
348	20231016	132600	90066710	20100	20100	20100	20100	12
349	20231016	132500	89825510	20100	20100	20100	20100	0
350	20231016	132400	89825510	20100	20100	20100	20100	17
351	20231016	132300	89483810	20150	20150	20150	20150	0
352	20231016	132200	89483810	20150	20150	20150	20150	1
353	20231016	132100	89463660	20150	20150	20150	20150	0
354	20231016	132000	89463660	20150	20100	20150	20100	12
355	20231016	131900	89222410	20100	20100	20100	20100	0
356	20231016	131800	89222410	20100	20100	20100	20100	62
357	20231016	131700	87976210	20100	20100	20100	20100	0
358	20231016	131600	87976210	20100	20150	20150	20100	12
359	20231016	131500	87734960	20150	20100	20150	20100	19
360	20231016	131400	87352710	20100	20100	20100	20100	0
361	20231016	131300	87352710	20100	20100	20100	20100	11
362	20231016	131200	87131610	20150	20150	20150	20150	1
363	20231016	131100	87111460	20150	20100	20150	20100	13
364	20231016	131000	86850110	20100	20100	20100	20100	1
365	20231016	130900	86830010	20100	20100	20150	20100	20
366	20231016	130800	86427960	20200	20200	20200	20200	0
367	20231016	130700	86427960	20200	20200	20200	20200	0
368	20231016	130600	86427960	20200	20150	20200	20150	4
369	20231016	130500	86347210	20100	20100	20100	20100	11
370	20231016	130400	86126110	20100	20100	20100	20100	2
371	20231016	130300	86085910	20100	20100	20100	20100	12
372	20231016	130200	85844710	20100	20100	20100	20100	51
373	20231016	130100	84819610	20100	20100	20100	20100	0
374	20231016	130000	84819610	20100	20100	20100	20100	13
375	20231016	125900	84558310	20100	20100	20100	20100	1
376	20231016	125800	84538210	20100	20100	20100	20100	11
377	20231016	125700	84317110	20100	20100	20100	20100	0
378	20231016	125600	84317110	20100	20100	20100	20100	12
379	20231016	125500	84075910	20100	20100	20100	20100	0
380	20231016	125400	84075910	20100	20100	20100	20100	11
381	20231016	125300	83854810	20100	20100	20100	20100	0
382	20231016	125200	83854810	20100	20100	20100	20100	12
383	20231016	125100	83613610	20100	20100	20100	20100	0
384	20231016	125000	83613610	20100	20100	20100	20100	11
385	20231016	124900	83392510	20100	20100	20100	20100	0
386	20231016	124800	83392510	20100	20100	20100	20100	12
387	20231016	124700	83151310	20100	20100	20100	20100	11
388	20231016	124600	82930210	20100	20100	20100	20100	0
389	20231016	124500	82930210	20100	20100	20100	20100	12
390	20231016	124400	82689010	20100	20100	20100	20100	5
391	20231016	124300	82588510	20100	20100	20100	20100	11
392	20231016	124200	82367410	20150	20150	20150	20150	0
393	20231016	124100	82367410	20150	20150	20150	20150	11
394	20231016	124000	82145760	20150	20150	20150	20150	0
395	20231016	123900	82145760	20150	20150	20150	20150	11
396	20231016	123800	81924110	20150	20150	20150	20150	0
397	20231016	123700	81924110	20150	20150	20150	20150	12
398	20231016	123600	81682310	20150	20150	20150	20150	0
399	20231016	123500	81682310	20150	20150	20150	20150	11
400	20231016	123400	81460660	20150	20150	20150	20150	0
401	20231016	123300	81460660	20150	20150	20150	20150	9
402	20231016	123200	81279310	20200	20150	20200	20150	32
403	20231016	123100	80633460	20150	20150	20150	20150	45
404	20231016	123000	79726710	20200	20200	20200	20200	0
405	20231016	122900	79726710	20200	20150	20200	20150	126
406	20231016	122800	77182760	20100	20100	20100	20100	21
407	20231016	122700	76760660	20050	20050	20050	20050	8
408	20231016	122600	76600260	20000	20000	20000	20000	12
409	20231016	122500	76360260	20000	20000	20000	20000	0
410	20231016	122400	76360260	20000	20000	20000	20000	14
411	20231016	122300	76080260	20000	20000	20000	20000	0
412	20231016	122200	76080260	20000	19990	20000	19990	13
413	20231016	122100	75820380	19990	19990	19990	19990	3
414	20231016	122000	75760410	20000	19990	20000	19990	12
415	20231016	121900	75520520	20000	19990	20000	19990	15
416	20231016	121800	75220640	20000	20000	20000	20000	0
417	20231016	121700	75220640	20000	20000	20000	20000	3
418	20231016	121600	75160640	20000	20000	20000	20000	47
419	20231016	121500	74220640	20000	19990	20000	19990	13
420	20231016	121400	73960760	20000	20000	20000	20000	5
421	20231016	121300	73860760	20000	19990	20000	19990	21
422	20231016	121200	73440870	20000	19990	20000	19990	3
423	20231016	121100	73380880	19990	19990	19990	19990	12
424	20231016	121000	73141000	20000	20000	20000	20000	290
425	20231016	120900	67341000	20000	20000	20000	20000	11
426	20231016	120800	67121000	20000	20000	20000	20000	0
427	20231016	120700	67121000	20000	20000	20000	20000	12
428	20231016	120600	66881000	20050	20000	20050	20000	38
429	20231016	120500	66119650	20050	20050	20050	20050	2
430	20231016	120400	66079550	20000	20000	20000	20000	12
431	20231016	120300	65839550	20050	20050	20050	20050	1
432	20231016	120200	65819500	20000	20000	20000	20000	11
433	20231016	120100	65599500	20050	20050	20050	20050	0
434	20231016	120000	65599500	20050	20000	20050	20000	17
435	20231016	115900	65259250	20000	20000	20000	20000	0
436	20231016	115800	65259250	20000	20000	20000	20000	11
437	20231016	115700	65039250	20000	20000	20000	20000	0
438	20231016	115600	65039250	20000	20000	20000	20000	12
439	20231016	115500	64799250	20050	20050	20050	20050	1
440	20231016	115400	64779200	20050	20050	20050	20050	100
441	20231016	115300	62774200	20000	20000	20000	20000	0
442	20231016	115200	62774200	20000	20000	20000	20000	12
443	20231016	115100	62534200	20050	20000	20050	20000	26
444	20231016	115000	62013450	20000	20050	20050	20000	221
445	20231016	114900	57593400	20050	20050	20050	20000	56
446	20231016	114800	56471150	20000	20000	20000	20000	2
447	20231016	114700	56431150	20000	20000	20000	20000	12
448	20231016	114600	56191150	20050	20000	20050	20000	2
449	20231016	114500	56151100	20000	20000	20000	20000	11
450	20231016	114400	55931100	20050	20050	20050	20050	0
451	20231016	114300	55931100	20050	20050	20050	20050	9
452	20231016	114200	55750650	20000	20000	20000	20000	166
453	20231016	114100	52430650	20050	20050	20050	20050	5
454	20231016	114000	52330400	20050	20050	20050	20050	10
455	20231016	113900	52129900	20050	20050	20050	20050	0
456	20231016	113800	52129900	20050	20050	20050	20050	357
457	20231016	113700	44972050	20050	20050	20050	20050	0
458	20231016	113600	44972050	20050	20050	20050	20050	12
459	20231016	113500	44731450	20100	20100	20100	20100	1
460	20231016	113400	44711350	20050	20050	20050	20050	11
461	20231016	113300	44490800	20050	20050	20050	20050	0
462	20231016	113200	44490800	20050	20050	20050	20050	12
463	20231016	113100	44250200	20050	20050	20050	20050	0
464	20231016	113000	44250200	20050	20050	20050	20050	11
465	20231016	112900	44029650	20050	20050	20050	20050	0
466	20231016	112800	44029650	20050	20050	20050	20050	12
467	20231016	112700	43789050	20050	20050	20050	20050	0
468	20231016	112600	43789050	20050	20050	20050	20050	110
469	20231016	112500	41583550	20050	20050	20050	20050	0
470	20231016	112400	41583550	20050	20100	20100	20050	13
471	20231016	112300	41322850	20050	20050	20050	20050	62
472	20231016	112200	40079750	20050	20050	20050	20050	0
473	20231016	112100	40079750	20050	20050	20050	20050	12
474	20231016	112000	39839150	20050	20050	20050	20050	0
475	20231016	111900	39839150	20050	20050	20050	20050	11
476	20231016	111800	39618600	20050	20050	20050	20050	0
477	20231016	111700	39618600	20050	20050	20050	20050	12
478	20231016	111600	39378000	20100	20100	20100	20100	0
479	20231016	111500	39378000	20100	20100	20100	20100	100
480	20231016	111400	37368000	20050	20050	20050	20050	0
481	20231016	111300	37368000	20050	20050	20050	20050	12
482	20231016	111200	37127400	20050	20050	20050	20050	1
483	20231016	111100	37107350	20050	20050	20050	20050	11
484	20231016	111000	36886800	20050	20050	20050	20050	12
485	20231016	110900	36646200	20050	20050	20050	20050	0
486	20231016	110800	36646200	20050	20050	20050	20050	11
487	20231016	110700	36425650	20100	20100	20100	20100	1
488	20231016	110600	36405550	20050	20050	20050	20050	12
489	20231016	110500	36164950	20100	20100	20100	20100	0
490	20231016	110400	36164950	20100	20050	20100	20050	12
491	20231016	110300	35924300	20050	20050	20050	20050	0
492	20231016	110200	35924300	20050	20050	20050	20050	12
493	20231016	110100	35683700	20100	20050	20100	20050	9
494	20231016	110000	35503200	20050	20050	20050	20050	11
495	20231016	105900	35282650	20050	20050	20050	20050	0
496	20231016	105800	35282650	20050	20050	20050	20050	12
497	20231016	105700	35042050	20050	20050	20050	20050	0
498	20231016	105600	35042050	20050	20100	20100	20050	18
499	20231016	105500	34680800	20050	20050	20050	20050	21
500	20231016	105400	34259750	20150	20150	20150	20150	30
501	20231016	105300	33655250	20100	20050	20100	20050	13
502	20231016	105200	33394500	20050	20050	20050	20050	0
503	20231016	105100	33394500	20050	20050	20050	20050	12
504	20231016	105000	33153900	20100	20100	20100	20100	0
505	20231016	104900	33153900	20100	20100	20100	20100	9
506	20231016	104800	32973000	20100	20100	20100	20100	8
507	20231016	104700	32812200	20050	20050	20050	20050	12
508	20231016	104600	32571600	20050	20050	20050	20050	0
509	20231016	104500	32571600	20050	20050	20050	20050	11
510	20231016	104400	32351050	20050	20050	20050	20050	0
511	20231016	104300	32351050	20050	20100	20100	20050	14
512	20231016	104200	32070250	20050	20050	20050	20050	11
513	20231016	104100	31849700	20050	20050	20050	20050	0
514	20231016	104000	31849700	20050	20050	20050	20050	12
515	20231016	103900	31609100	20050	20050	20050	20050	0
516	20231016	103800	31609100	20050	20050	20050	20050	11
517	20231016	103700	31388550	20050	20050	20050	20050	0
518	20231016	103600	31388550	20050	20050	20050	20050	12
519	20231016	103500	31147950	20050	20050	20050	20050	0
520	20231016	103400	31147950	20050	20100	20100	20050	13
521	20231016	103300	30887200	20100	20100	20100	20100	1
522	20231016	103200	30867100	20050	20100	20100	20050	13
523	20231016	103100	30606400	20050	20050	20050	20050	0
524	20231016	103000	30606400	20050	20050	20050	20050	11
525	20231016	102900	30385850	20050	20050	20050	20050	0
526	20231016	102800	30385850	20050	20050	20050	20050	12
527	20231016	102700	30145250	20050	20100	20100	20050	51
528	20231016	102600	29121200	20100	20100	20100	20100	10
529	20231016	102500	28920200	20050	20050	20050	20050	12
530	20231016	102400	28679600	20050	20050	20050	20050	0
531	20231016	102300	28679600	20050	20050	20050	20050	11
532	20231016	102200	28459050	20050	20050	20050	20050	0
533	20231016	102100	28459050	20050	20050	20100	20050	14
534	20231016	102000	28178300	20100	20100	20100	20100	8
535	20231016	101900	28017500	20050	20050	20050	20050	11
536	20231016	101800	27796950	20100	20100	20100	20100	2
537	20231016	101700	27756750	20050	20050	20050	20050	12
538	20231016	101600	27516150	20100	20100	20100	20100	1
539	20231016	101500	27496050	20050	20050	20050	20050	11
540	20231016	101400	27275500	20100	20050	20100	20050	13
541	20231016	101300	27014800	20100	20100	20100	20100	0
542	20231016	101200	27014800	20100	20100	20100	20050	13
543	20231016	101100	26754050	20100	20100	20100	20100	6
544	20231016	101000	26633450	20050	20050	20050	20050	12
545	20231016	100900	26392850	20050	20050	20050	20050	0
546	20231016	100800	26392850	20050	20050	20050	20050	11
547	20231016	100700	26172300	20050	20050	20050	20050	0
548	20231016	100600	26172300	20050	20050	20050	20050	12
549	20231016	100500	25931700	20150	20150	20150	20150	0
550	20231016	100400	25931700	20150	20050	20150	20000	391
551	20231016	100300	18094900	20050	20050	20050	20050	10
552	20231016	100200	17894400	20050	20050	20050	20050	12
553	20231016	100100	17653800	20050	20050	20050	20050	0
554	20231016	100000	17653800	20050	20100	20100	20050	12
555	20231016	095900	17413150	20050	20050	20050	20050	12
556	20231016	095800	17172550	20050	20050	20050	20050	1
557	20231016	095700	17152500	20100	20100	20100	20100	65
558	20231016	095600	15846000	20150	20100	20150	20100	2
559	20231016	095500	15805750	20150	20100	20150	20100	31
560	20231016	095400	15182600	20150	20100	20150	20100	2
561	20231016	095300	15142350	20100	20100	20100	20100	11
562	20231016	095200	14921250	20150	20150	20150	20150	20
563	20231016	095100	14518250	20150	20150	20150	20100	164
564	20231016	095000	11214250	20150	20150	20150	20150	0
565	20231016	094900	11214250	20150	20200	20200	20150	55
566	20231016	094800	10105500	20150	20150	20200	20150	7
567	20231016	094700	9964400	20200	20200	20200	20200	0
568	20231016	094600	9964400	20200	20200	20200	20200	80
569	20231016	094500	8348400	20200	20200	20200	20200	0
570	20231016	094400	8348400	20200	20200	20200	20200	12
571	20231016	094300	8106000	20250	20250	20250	20250	0
572	20231016	094200	8106000	20250	20250	20250	20250	0
573	20231016	094100	8106000	20250	20250	20250	20250	2
574	20231016	094000	8065500	20250	20250	20250	20250	11
575	20231016	093900	7842750	20300	20300	20300	20300	0
576	20231016	093800	7842750	20300	20300	20300	20300	0
577	20231016	093700	7842750	20300	20300	20300	20300	3
578	20231016	093600	7781850	20250	20250	20250	20200	13
579	20231016	093500	7518650	20250	20250	20250	20250	0
580	20231016	093400	7518650	20250	20250	20250	20250	0
581	20231016	093300	7518650	20250	20250	20250	20250	0
582	20231016	093200	7518650	20250	20250	20250	20250	0
583	20231016	093100	7518650	20250	20250	20250	20250	3
584	20231016	093000	7457900	20250	20250	20250	20250	0
585	20231016	092900	7457900	20250	20250	20250	20250	1
586	20231016	092800	7437650	20250	20250	20250	20250	0
587	20231016	092700	7437650	20250	20250	20250	20250	0
588	20231016	092600	7437650	20250	20250	20250	20250	0
589	20231016	092500	7437650	20250	20250	20250	20250	123
590	20231016	092400	4946900	20300	20300	20300	20300	0
591	20231016	092300	4946900	20300	20250	20300	20250	2
592	20231016	092200	4906350	20250	20250	20250	20250	20
593	20231016	092100	4501350	20300	20300	20300	20300	15
594	20231016	092000	4196850	20400	20400	20400	20400	0
595	20231016	091900	4196850	20400	20400	20400	20400	0
596	20231016	091800	4196850	20400	20400	20400	20400	0
597	20231016	091700	4196850	20400	20400	20400	20400	0
598	20231016	091600	4196850	20400	20400	20400	20400	0
599	20231016	091500	4196850	20400	20400	20400	20400	7
600	20231016	091400	4054050	20400	20400	20400	20400	1
601	20231016	091300	4033650	20400	20400	20400	20400	0
602	20231016	091200	4033650	20400	20400	20400	20400	2
603	20231016	091100	3992850	20250	20250	20250	20250	173
604	20231016	091000	489600	20400	20400	20400	20400	0
605	20231016	090900	489600	20400	20400	20400	20400	0
606	20231016	090800	489600	20400	20400	20400	20400	1
607	20231016	090700	469200	20400	20400	20400	20400	0
608	20231016	090600	469200	20400	20400	20400	20400	0
609	20231016	090500	469200	20400	20400	20400	20400	4
610	20231016	090400	387600	20400	20400	20400	20400	0
611	20231016	090300	387600	20400	20400	20400	20400	0
612	20231016	090200	387600	20400	20400	20400	20400	0
613	20231016	090100	387600	20400	20400	20400	20400	0
614	20231016	090000	387600	20400	20400	20400	20400	18