KissMeData/100120/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	195200	232893450	29750	29750	29750	29750	63
3	20231011	195100	232893450	29750	29750	29750	29750	0
4	20231011	195000	232893450	29750	29750	29750	29750	0
5	20231011	194900	232893450	29750	29750	29750	29750	0
6	20231011	194800	232893450	29750	29750	29750	29750	0
7	20231011	194700	232893450	29750	29750	29750	29750	0
8	20231011	194600	232893450	29750	29750	29750	29750	0
9	20231011	194500	232893450	29750	29750	29750	29750	0
10	20231011	194400	232893450	29750	29750	29750	29750	0
11	20231011	194300	232893450	29750	29750	29750	29750	0
12	20231011	194200	232893450	29750	29750	29750	29750	0
13	20231011	194100	232893450	29750	29750	29750	29750	0
14	20231011	194000	232893450	29750	29750	29750	29750	0
15	20231011	193900	232893450	29750	29750	29750	29750	0
16	20231011	193800	232893450	29750	29750	29750	29750	0
17	20231011	193700	232893450	29750	29750	29750	29750	0
18	20231011	193600	232893450	29750	29750	29750	29750	0
19	20231011	193500	232893450	29750	29750	29750	29750	0
20	20231011	193400	232893450	29750	29750	29750	29750	0
21	20231011	193300	232893450	29750	29750	29750	29750	0
22	20231011	193200	232893450	29750	29750	29750	29750	0
23	20231011	193100	232893450	29750	29750	29750	29750	0
24	20231011	193000	232893450	29750	29750	29750	29750	0
25	20231011	192900	232893450	29750	29750	29750	29750	0
26	20231011	192800	232893450	29750	29750	29750	29750	0
27	20231011	192700	232893450	29750	29750	29750	29750	0
28	20231011	192600	232893450	29750	29750	29750	29750	0
29	20231011	192500	232893450	29750	29750	29750	29750	0
30	20231011	192400	232893450	29750	29750	29750	29750	0
31	20231011	192300	232893450	29750	29750	29750	29750	0
32	20231011	192200	232893450	29750	29750	29750	29750	63
33	20231011	192100	232893450	29750	29750	29750	29750	0
34	20231011	192000	232893450	29750	29750	29750	29750	0
35	20231011	191900	232893450	29750	29750	29750	29750	0
36	20231011	191800	232893450	29750	29750	29750	29750	0
37	20231011	191700	232893450	29750	29750	29750	29750	0
38	20231011	191600	232893450	29750	29750	29750	29750	0
39	20231011	191500	232893450	29750	29750	29750	29750	0
40	20231011	191400	232893450	29750	29750	29750	29750	0
41	20231011	191300	232893450	29750	29750	29750	29750	0
42	20231011	191200	232893450	29750	29750	29750	29750	0
43	20231011	191100	232893450	29750	29750	29750	29750	0
44	20231011	191000	232893450	29750	29750	29750	29750	0
45	20231011	190900	232893450	29750	29750	29750	29750	0
46	20231011	190800	232893450	29750	29750	29750	29750	0
47	20231011	190700	232893450	29750	29750	29750	29750	0
48	20231011	190600	232893450	29750	29750	29750	29750	0
49	20231011	190500	232893450	29750	29750	29750	29750	0
50	20231011	190400	232893450	29750	29750	29750	29750	0
51	20231011	190300	232893450	29750	29750	29750	29750	0
52	20231011	190200	232893450	29750	29750	29750	29750	0
53	20231011	190100	232893450	29750	29750	29750	29750	0
54	20231011	190000	232893450	29750	29750	29750	29750	0
55	20231011	185900	232893450	29750	29750	29750	29750	0
56	20231011	185800	232893450	29750	29750	29750	29750	0
57	20231011	185700	232893450	29750	29750	29750	29750	0
58	20231011	185600	232893450	29750	29750	29750	29750	0
59	20231011	185500	232893450	29750	29750	29750	29750	0
60	20231011	185400	232893450	29750	29750	29750	29750	0
61	20231011	185300	232893450	29750	29750	29750	29750	0
62	20231011	185200	232893450	29750	29750	29750	29750	63
63	20231011	185100	232893450	29750	29750	29750	29750	0
64	20231011	185000	232893450	29750	29750	29750	29750	0
65	20231011	184900	232893450	29750	29750	29750	29750	0
66	20231011	184800	232893450	29750	29750	29750	29750	0
67	20231011	184700	232893450	29750	29750	29750	29750	0
68	20231011	184600	232893450	29750	29750	29750	29750	0
69	20231011	184500	232893450	29750	29750	29750	29750	0
70	20231011	184400	232893450	29750	29750	29750	29750	0
71	20231011	184300	232893450	29750	29750	29750	29750	0
72	20231011	184200	232893450	29750	29750	29750	29750	0
73	20231011	184100	232893450	29750	29750	29750	29750	0
74	20231011	184000	232893450	29750	29750	29750	29750	0
75	20231011	183900	232893450	29750	29750	29750	29750	0
76	20231011	183800	232893450	29750	29750	29750	29750	0
77	20231011	183700	232893450	29750	29750	29750	29750	0
78	20231011	183600	232893450	29750	29750	29750	29750	0
79	20231011	183500	232893450	29750	29750	29750	29750	0
80	20231011	183400	232893450	29750	29750	29750	29750	0
81	20231011	183300	232893450	29750	29750	29750	29750	0
82	20231011	183200	232893450	29750	29750	29750	29750	0
83	20231011	183100	232893450	29750	29750	29750	29750	0
84	20231011	183000	232893450	29750	29750	29750	29750	0
85	20231011	182900	232893450	29750	29750	29750	29750	0
86	20231011	182800	232893450	29750	29750	29750	29750	0
87	20231011	182700	232893450	29750	29750	29750	29750	0
88	20231011	182600	232893450	29750	29750	29750	29750	0
89	20231011	182500	232893450	29750	29750	29750	29750	0
90	20231011	182400	232893450	29750	29750	29750	29750	0
91	20231011	182300	232893450	29750	29750	29750	29750	0
92	20231011	182200	232893450	29750	29750	29750	29750	63
93	20231011	182100	232893450	29750	29750	29750	29750	0
94	20231011	182000	232893450	29750	29750	29750	29750	0
95	20231011	181900	232893450	29750	29750	29750	29750	0
96	20231011	181800	232893450	29750	29750	29750	29750	0
97	20231011	181700	232893450	29750	29750	29750	29750	0
98	20231011	181600	232893450	29750	29750	29750	29750	0
99	20231011	181500	232893450	29750	29750	29750	29750	0
100	20231011	181400	232893450	29750	29750	29750	29750	0
101	20231011	181300	232893450	29750	29750	29750	29750	0
102	20231011	181200	232893450	29750	29750	29750	29750	0
103	20231011	181100	232893450	29750	29750	29750	29750	0
104	20231011	181000	232893450	29750	29750	29750	29750	0
105	20231011	180900	232893450	29750	29750	29750	29750	0
106	20231011	180800	232893450	29750	29750	29750	29750	0
107	20231011	180700	232893450	29750	29750	29750	29750	0
108	20231011	180600	232893450	29750	29750	29750	29750	0
109	20231011	180500	232893450	29750	29750	29750	29750	0
110	20231011	180400	232893450	29750	29750	29750	29750	0
111	20231011	180300	232893450	29750	29750	29750	29750	0
112	20231011	180200	232893450	29750	29750	29750	29750	0
113	20231011	180100	232893450	29750	29750	29750	29750	0
114	20231011	180000	232893450	29750	29750	29750	29750	0
115	20231011	175900	232893450	29750	29750	29750	29750	0
116	20231011	175800	232893450	29750	29750	29750	29750	0
117	20231011	175700	232893450	29750	29750	29750	29750	0
118	20231011	175600	232893450	29750	29750	29750	29750	0
119	20231011	175500	232893450	29750	29750	29750	29750	0
120	20231011	175400	232893450	29750	29750	29750	29750	0
121	20231011	175300	232893450	29750	29750	29750	29750	0
122	20231011	175200	232893450	29750	29750	29750	29750	63
123	20231011	175100	232893450	29750	29750	29750	29750	0
124	20231011	175000	232893450	29750	29750	29750	29750	0
125	20231011	174900	232893450	29750	29750	29750	29750	0
126	20231011	174800	232893450	29750	29750	29750	29750	0
127	20231011	174700	232893450	29750	29750	29750	29750	0
128	20231011	174600	232893450	29750	29750	29750	29750	0
129	20231011	174500	232893450	29750	29750	29750	29750	0
130	20231011	174400	232893450	29750	29750	29750	29750	0
131	20231011	174300	232893450	29750	29750	29750	29750	0
132	20231011	174200	232893450	29750	29750	29750	29750	0
133	20231011	174100	232893450	29750	29750	29750	29750	0
134	20231011	174000	232893450	29750	29750	29750	29750	0
135	20231011	173900	232893450	29750	29750	29750	29750	0
136	20231011	173800	232893450	29750	29750	29750	29750	0
137	20231011	173700	232893450	29750	29750	29750	29750	0
138	20231011	173600	232893450	29750	29750	29750	29750	0
139	20231011	173500	232893450	29750	29750	29750	29750	0
140	20231011	173400	232893450	29750	29750	29750	29750	0
141	20231011	173300	232893450	29750	29750	29750	29750	0
142	20231011	173200	232893450	29750	29750	29750	29750	0
143	20231011	173100	232893450	29750	29750	29750	29750	0
144	20231011	173000	232893450	29750	29750	29750	29750	0
145	20231011	172900	232893450	29750	29750	29750	29750	0
146	20231011	172800	232893450	29750	29750	29750	29750	0
147	20231011	172700	232893450	29750	29750	29750	29750	0
148	20231011	172600	232893450	29750	29750	29750	29750	0
149	20231011	172500	232893450	29750	29750	29750	29750	0
150	20231011	172400	232893450	29750	29750	29750	29750	0
151	20231011	172300	232893450	29750	29750	29750	29750	0
152	20231011	172200	232893450	29750	29750	29750	29750	63
153	20231011	172100	232893450	29750	29750	29750	29750	0
154	20231011	172000	232893450	29750	29750	29750	29750	0
155	20231011	171900	232893450	29750	29750	29750	29750	0
156	20231011	171800	232893450	29750	29750	29750	29750	0
157	20231011	171700	232893450	29750	29750	29750	29750	0
158	20231011	171600	232893450	29750	29750	29750	29750	0
159	20231011	171500	232893450	29750	29750	29750	29750	0
160	20231011	171400	232893450	29750	29750	29750	29750	0
161	20231011	171300	232893450	29750	29750	29750	29750	0
162	20231011	171200	232893450	29750	29750	29750	29750	0
163	20231011	171100	232893450	29750	29750	29750	29750	0
164	20231011	171000	232893450	29750	29750	29750	29750	0
165	20231011	170900	232893450	29750	29750	29750	29750	0
166	20231011	170800	232893450	29750	29750	29750	29750	0
167	20231011	170700	232893450	29750	29750	29750	29750	0
168	20231011	170600	232893450	29750	29750	29750	29750	0
169	20231011	170500	232893450	29750	29750	29750	29750	0
170	20231011	170400	232893450	29750	29750	29750	29750	0
171	20231011	170300	232893450	29750	29750	29750	29750	0
172	20231011	170200	232893450	29750	29750	29750	29750	0
173	20231011	170100	232893450	29750	29750	29750	29750	0
174	20231011	170000	232893450	29750	29750	29750	29750	0
175	20231011	165900	232893450	29750	29750	29750	29750	0
176	20231011	165800	232893450	29750	29750	29750	29750	0
177	20231011	165700	232893450	29750	29750	29750	29750	0
178	20231011	165600	232893450	29750	29750	29750	29750	0
179	20231011	165500	232893450	29750	29750	29750	29750	0
180	20231011	165400	232893450	29750	29750	29750	29750	0
181	20231011	165300	232893450	29750	29750	29750	29750	0
182	20231011	165200	232893450	29750	29750	29750	29750	63
183	20231011	165100	232893450	29750	29750	29750	29750	0
184	20231011	165000	232893450	29750	29750	29750	29750	0
185	20231011	164900	232893450	29750	29750	29750	29750	0
186	20231011	164800	232893450	29750	29750	29750	29750	0
187	20231011	164700	232893450	29750	29750	29750	29750	0
188	20231011	164600	232893450	29750	29750	29750	29750	0
189	20231011	164500	232893450	29750	29750	29750	29750	0
190	20231011	164400	232893450	29750	29750	29750	29750	0
191	20231011	164300	232893450	29750	29750	29750	29750	0
192	20231011	164200	232893450	29750	29750	29750	29750	0
193	20231011	164100	232893450	29750	29750	29750	29750	0
194	20231011	164000	232893450	29750	29750	29750	29750	0
195	20231011	163900	232893450	29750	29750	29750	29750	0
196	20231011	163800	232893450	29750	29750	29750	29750	0
197	20231011	163700	232893450	29750	29750	29750	29750	0
198	20231011	163600	232893450	29750	29750	29750	29750	0
199	20231011	163500	232893450	29750	29750	29750	29750	0
200	20231011	163400	232893450	29750	29750	29750	29750	0
201	20231011	163300	232893450	29750	29750	29750	29750	0
202	20231011	163200	232893450	29750	29750	29750	29750	0
203	20231011	163100	232893450	29750	29750	29750	29750	0
204	20231011	163000	232893450	29750	29750	29750	29750	0
205	20231011	162900	232893450	29750	29750	29750	29750	0
206	20231011	162800	232893450	29750	29750	29750	29750	0
207	20231011	162700	232893450	29750	29750	29750	29750	0
208	20231011	162600	232893450	29750	29750	29750	29750	0
209	20231011	162500	232893450	29750	29750	29750	29750	0
210	20231011	162400	232893450	29750	29750	29750	29750	0
211	20231011	162300	232893450	29750	29750	29750	29750	0
212	20231011	162200	232893450	29750	29750	29750	29750	63
213	20231011	162100	232893450	29750	29750	29750	29750	0
214	20231011	162000	232893450	29750	29750	29750	29750	0
215	20231011	161900	232893450	29750	29750	29750	29750	0
216	20231011	161800	232893450	29750	29750	29750	29750	0
217	20231011	161700	232893450	29750	29750	29750	29750	0
218	20231011	161600	232893450	29750	29750	29750	29750	0
219	20231011	161500	232893450	29750	29750	29750	29750	0
220	20231011	161400	232893450	29750	29750	29750	29750	0
221	20231011	161300	232893450	29750	29750	29750	29750	0
222	20231011	161200	232893450	29750	29750	29750	29750	0
223	20231011	161100	232893450	29750	29750	29750	29750	0
224	20231011	161000	232893450	29750	29750	29750	29750	0
225	20231011	160900	232893450	29750	29750	29750	29750	0
226	20231011	160800	232893450	29750	29750	29750	29750	0
227	20231011	160700	232893450	29750	29750	29750	29750	0
228	20231011	160600	232893450	29750	29750	29750	29750	0
229	20231011	160500	232893450	29750	29750	29750	29750	0
230	20231011	160400	232893450	29750	29750	29750	29750	0
231	20231011	160300	232893450	29750	29750	29750	29750	0
232	20231011	160200	232893450	29750	29750	29750	29750	0
233	20231011	160100	232893450	29750	29750	29750	29750	0
234	20231011	160000	232893450	29750	29750	29750	29750	0
235	20231011	155900	232893450	29750	29750	29750	29750	0
236	20231011	155800	232893450	29750	29750	29750	29750	0
237	20231011	155700	232893450	29750	29750	29750	29750	0
238	20231011	155600	232893450	29750	29750	29750	29750	0
239	20231011	155500	232893450	29750	29750	29750	29750	0
240	20231011	155400	232893450	29750	29750	29750	29750	0
241	20231011	155300	232893450	29750	29750	29750	29750	0
242	20231011	155200	232893450	29750	29750	29750	29750	63
243	20231011	155100	232893450	29750	29750	29750	29750	0
244	20231011	155000	232893450	29750	29750	29750	29750	0
245	20231011	154900	232893450	29750	29750	29750	29750	0
246	20231011	154800	232893450	29750	29750	29750	29750	0
247	20231011	154700	232893450	29750	29750	29750	29750	0
248	20231011	154600	232893450	29750	29750	29750	29750	0
249	20231011	154500	232893450	29750	29750	29750	29750	0
250	20231011	154400	232893450	29750	29750	29750	29750	0
251	20231011	154300	232893450	29750	29750	29750	29750	0
252	20231011	154200	232893450	29750	29750	29750	29750	0
253	20231011	154100	232893450	29750	29750	29750	29750	0
254	20231011	154000	232893450	29750	29750	29750	29750	0
255	20231011	153900	232893450	29750	29750	29750	29750	0
256	20231011	153800	232893450	29750	29750	29750	29750	0
257	20231011	153700	232893450	29750	29750	29750	29750	0
258	20231011	153600	232893450	29750	29750	29750	29750	0
259	20231011	153500	232893450	29750	29750	29750	29750	0
260	20231011	153400	232893450	29750	29750	29750	29750	0
261	20231011	153300	232893450	29750	29750	29750	29750	0
262	20231011	153200	232893450	29750	29750	29750	29750	0
263	20231011	153100	232893450	29750	29750	29750	29750	0
264	20231011	153000	232893450	29750	29750	29750	29750	63
265	20231011	152900	231019200	29700	29700	29700	29700	0
266	20231011	152800	231019200	29700	29700	29700	29700	0
267	20231011	152700	231019200	29700	29700	29700	29700	0
268	20231011	152600	231019200	29700	29700	29700	29700	0
269	20231011	152500	231019200	29700	29700	29700	29700	0
270	20231011	152400	231019200	29700	29700	29700	29700	0
271	20231011	152300	231019200	29700	29700	29700	29700	0
272	20231011	152200	231019200	29700	29700	29700	29700	0
273	20231011	152100	231019200	29700	29700	29700	29700	0
274	20231011	152000	231019200	29700	29700	29700	29700	0
275	20231011	151900	231019200	29700	29700	29700	29700	11
276	20231011	151800	230692500	29700	29700	29700	29700	0
277	20231011	151700	230692500	29700	29700	29700	29700	4
278	20231011	151600	230573700	29750	29800	29800	29750	126
279	20231011	151500	226824750	29800	29800	29800	29800	0
280	20231011	151400	226824750	29800	29800	29800	29800	2
281	20231011	151300	226765150	29800	29800	29800	29800	23
282	20231011	151200	226079750	29800	29800	29800	29800	1
283	20231011	151100	226049950	29750	29750	29750	29750	2
284	20231011	151000	225990450	29750	29750	29750	29750	1
285	20231011	150900	225960700	29750	29750	29750	29750	0
286	20231011	150800	225960700	29750	29750	29750	29750	3
287	20231011	150700	225871450	29750	29750	29750	29750	0
288	20231011	150600	225871450	29750	29750	29750	29750	0
289	20231011	150500	225871450	29750	29750	29750	29750	2
290	20231011	150400	225811950	29750	29750	29750	29750	0
291	20231011	150300	225811950	29750	29750	29750	29750	338
292	20231011	150200	215756450	29750	29750	29750	29750	0
293	20231011	150100	215756450	29750	29750	29750	29750	140
294	20231011	150000	211591450	29750	29750	29750	29750	2
295	20231011	145900	211531950	29750	29800	29800	29750	3
296	20231011	145800	211442600	29800	29800	29800	29800	1
297	20231011	145700	211412800	29750	29800	29800	29750	5
298	20231011	145600	211264000	29800	29800	29800	29800	1
299	20231011	145500	211234200	29700	29750	29750	29700	3
300	20231011	145400	211145000	29700	29750	29750	29700	4
301	20231011	145300	211026150	29750	29750	29750	29750	1
302	20231011	145200	210996400	29700	29750	29750	29700	3
303	20231011	145100	210907200	29700	29800	29800	29700	13
304	20231011	145000	210520200	29800	29800	29800	29800	101
305	20231011	144900	207510400	29700	29700	29800	29700	15
306	20231011	144800	207063700	29800	29700	29800	29700	2
307	20231011	144700	207004200	29800	29800	29800	29800	1
308	20231011	144600	206974400	29800	29700	29800	29700	41
309	20231011	144500	205753000	29800	29700	29800	29700	2
310	20231011	144400	205693500	29800	29800	29800	29800	1
311	20231011	144300	205663700	29800	29700	29800	29700	4
312	20231011	144200	205544800	29800	29800	29800	29800	2
313	20231011	144100	205485200	29700	29800	29800	29700	2
314	20231011	144000	205425700	29700	29700	29800	29700	5
315	20231011	143900	205277100	29800	29800	29800	29800	2
316	20231011	143800	205217500	29800	29700	29800	29700	4
317	20231011	143700	205098600	29800	29700	29800	29700	12
318	20231011	143600	204741100	29800	29800	29800	29800	2
319	20231011	143500	204681500	29800	29800	29800	29700	6
320	20231011	143400	204503100	29700	29800	29800	29700	3
321	20231011	143300	204413800	29800	29800	29800	29800	1
322	20231011	143200	204384000	29700	29800	29800	29700	4
323	20231011	143100	204265100	29800	29700	29800	29700	3
324	20231011	143000	204175800	29800	29800	29800	29800	1
325	20231011	142900	204146000	29700	29700	29800	29700	6
326	20231011	142800	203967700	29800	29800	29800	29800	2
327	20231011	142700	203908100	29700	29800	29800	29700	3
328	20231011	142600	203818900	29700	29800	29800	29700	4
329	20231011	142500	203700000	29700	29800	29800	29700	3
330	20231011	142400	203610700	29700	29700	29800	29700	6
331	20231011	142300	203432400	29800	29700	29800	29700	2
332	20231011	142200	203372900	29800	29700	29800	29700	3
333	20231011	142100	203283600	29700	29700	29800	29700	4
334	20231011	142000	203164700	29700	29800	29800	29700	228
335	20231011	141900	196371700	29800	29750	29800	29750	2
336	20231011	141800	196312150	29800	29750	29800	29750	6
337	20231011	141700	196133550	29800	29700	29800	29700	45
338	20231011	141600	194794850	29750	29750	29750	29750	2
339	20231011	141500	194735350	29750	29700	29750	29700	6
340	20231011	141400	194557050	29750	29700	29750	29700	2
341	20231011	141300	194497600	29700	29750	29750	29700	2
342	20231011	141200	194438150	29700	29700	29750	29700	7
343	20231011	141100	194230150	29750	29750	29750	29750	2
344	20231011	141000	194170650	29700	29750	29750	29700	6
345	20231011	140900	193992350	29750	29700	29750	29700	22
346	20231011	140800	193337900	29750	29750	29750	29750	11
347	20231011	140700	193010650	29700	29750	29750	29700	5
348	20231011	140600	192862050	29700	29700	29700	29700	0
349	20231011	140500	192862050	29700	29750	29750	29700	204
350	20231011	140400	186801200	29750	29700	29750	29700	44
351	20231011	140300	185492400	29700	29700	29700	29700	17
352	20231011	140200	184987500	29700	29700	29700	29700	1
353	20231011	140100	184957800	29700	29700	29700	29700	2
354	20231011	140000	184898400	29700	29700	29700	29700	1
355	20231011	135900	184868700	29700	29700	29700	29700	23
356	20231011	135800	184185600	29700	29700	29700	29700	20
357	20231011	135700	183591600	29700	29700	29700	29700	20
358	20231011	135600	182997600	29700	29700	29700	29700	14
359	20231011	135500	182581800	29700	29700	29700	29700	7
360	20231011	135400	182373900	29700	29700	29700	29700	10
361	20231011	135300	182076900	29700	29700	29700	29700	55
362	20231011	135200	180443400	29650	29650	29650	29650	226
363	20231011	135100	173742500	29650	29700	29700	29650	92
364	20231011	135000	171010500	29700	29700	29700	29700	257
365	20231011	134900	163377600	29700	29700	29700	29700	8
366	20231011	134800	163140000	29700	29700	29700	29700	11
367	20231011	134700	162813300	29700	29700	29700	29700	10
368	20231011	134600	162516300	29700	29700	29700	29700	0
369	20231011	134500	162516300	29700	29700	29700	29700	23
370	20231011	134400	161833200	29700	29700	29700	29700	6
371	20231011	134300	161655000	29700	29700	29700	29700	8
372	20231011	134200	161417400	29700	29700	29700	29700	10
373	20231011	134100	161120400	29700	29750	29750	29700	108
374	20231011	134000	157907800	29700	29700	29700	29700	0
375	20231011	133900	157907800	29700	29700	29700	29700	21
376	20231011	133800	157284100	29700	29700	29700	29700	0
377	20231011	133700	157284100	29700	29700	29700	29700	18
378	20231011	133600	156749500	29700	29700	29700	29700	3
379	20231011	133500	156660400	29700	29700	29700	29700	7
380	20231011	133400	156452500	29700	29700	29700	29700	19
381	20231011	133300	155888200	29700	29700	29700	29700	2
382	20231011	133200	155828800	29700	29700	29700	29700	8
383	20231011	133100	155591200	29700	29700	29700	29700	13
384	20231011	133000	155205100	29700	29700	29700	29700	8
385	20231011	132900	154967500	29700	29700	29700	29700	0
386	20231011	132800	154967500	29700	29700	29700	29700	20
387	20231011	132700	154373500	29700	29700	29700	29700	0
388	20231011	132600	154373500	29700	29750	29750	29700	8
389	20231011	132500	154135850	29700	29700	29700	29700	14
390	20231011	132400	153720050	29700	29700	29700	29700	8
391	20231011	132300	153482450	29700	29700	29700	29700	12
392	20231011	132200	153126050	29700	29700	29700	29700	10
393	20231011	132100	152829050	29700	29700	29700	29700	0
394	20231011	132000	152829050	29700	29700	29700	29700	19
395	20231011	131900	152264750	29750	29750	29750	29750	5
396	20231011	131800	152116000	29750	29750	29750	29750	0
397	20231011	131700	152116000	29750	29700	29750	29700	25
398	20231011	131600	151373000	29700	29700	29700	29700	8
399	20231011	131500	151135400	29700	29700	29700	29700	0
400	20231011	131400	151135400	29700	29700	29700	29700	37
401	20231011	131300	150036500	29700	29700	29700	29700	0
402	20231011	131200	150036500	29700	29700	29700	29700	7
403	20231011	131100	149828600	29700	29700	29750	29700	23
404	20231011	131000	149145000	29700	29700	29700	29700	7
405	20231011	130900	148937100	29700	29700	29700	29700	0
406	20231011	130800	148937100	29700	29700	29700	29700	21
407	20231011	130700	148313400	29700	29700	29700	29700	0
408	20231011	130600	148313400	29700	29700	29750	29700	32
409	20231011	130500	147362500	29700	29700	29700	29700	0
410	20231011	130400	147362500	29700	29700	29700	29700	7
411	20231011	130300	147154600	29700	29750	29750	29700	117
412	20231011	130200	143677700	29750	29750	29750	29750	8
413	20231011	130100	143439700	29750	29750	29750	29750	0
414	20231011	130000	143439700	29750	29750	29750	29750	22
415	20231011	125900	142785200	29750	29750	29750	29750	0
416	20231011	125800	142785200	29750	29750	29750	29750	8
417	20231011	125700	142547200	29700	29750	29750	29700	67
418	20231011	125600	140556000	29750	29750	29800	29750	519
419	20231011	125500	125091000	29700	29700	29700	29700	0
420	20231011	125400	125091000	29700	29700	29700	29700	23
421	20231011	125300	124407900	29750	29750	29750	29750	1
422	20231011	125200	124378150	29750	29700	29750	29700	15
423	20231011	125100	123932400	29750	29750	29750	29750	5
424	20231011	125000	123783650	29700	29700	29700	29700	8
425	20231011	124900	123546050	29700	29700	29700	29700	14
426	20231011	124800	123130250	29700	29700	29700	29700	7
427	20231011	124700	122922350	29700	29700	29700	29700	0
428	20231011	124600	122922350	29700	29700	29700	29700	21
429	20231011	124500	122298650	29700	29700	29700	29700	7
430	20231011	124400	122090750	29700	29700	29700	29700	0
431	20231011	124300	122090750	29700	29700	29750	29700	24
432	20231011	124200	121377850	29750	29750	29750	29750	4
433	20231011	124100	121258850	29750	29700	29750	29700	16
434	20231011	124000	120783350	29700	29700	29700	29700	9
435	20231011	123900	120516050	29750	29750	29750	29750	2
436	20231011	123800	120456550	29750	29750	29750	29700	12
437	20231011	123700	120099650	29700	29650	29700	29650	27
438	20231011	123600	119298150	29650	29650	29650	29650	0
439	20231011	123500	119298150	29650	29650	29650	29650	19
440	20231011	123400	118734800	29650	29650	29650	29650	0
441	20231011	123300	118734800	29650	29650	29650	29650	7
442	20231011	123200	118527250	29650	29700	29700	29650	10
443	20231011	123100	118230350	29700	29700	29750	29700	48
444	20231011	123000	116802750	29650	29650	29650	29650	0
445	20231011	122900	116802750	29650	29650	29700	29650	26
446	20231011	122800	116031500	29650	29650	29650	29650	0
447	20231011	122700	116031500	29650	29650	29650	29650	2
448	20231011	122600	115972200	29650	29700	29700	29650	24
449	20231011	122500	115260000	29700	29650	29700	29650	107
450	20231011	122400	112082450	29650	29650	29650	29650	3
451	20231011	122300	111993500	29650	29650	29650	29650	17
452	20231011	122200	111489450	29650	29650	29650	29650	1
453	20231011	122100	111459800	29650	29650	29650	29650	20
454	20231011	122000	110866800	29650	29650	29650	29650	0
455	20231011	121900	110866800	29650	29650	29650	29650	7
456	20231011	121800	110659250	29650	29700	29700	29650	386
457	20231011	121700	99214100	29700	29750	29750	29700	9
458	20231011	121600	98946750	29700	29700	29700	29700	0
459	20231011	121500	98946750	29700	29700	29700	29700	23
460	20231011	121400	98263650	29700	29700	29700	29700	0
461	20231011	121300	98263650	29700	29700	29700	29700	10
462	20231011	121200	97966650	29700	29700	29700	29700	8
463	20231011	121100	97729050	29700	29700	29700	29700	8
464	20231011	121000	97491450	29700	29700	29700	29700	2
465	20231011	120900	97432050	29700	29700	29700	29700	21
466	20231011	120800	96808350	29700	29700	29700	29700	0
467	20231011	120700	96808350	29700	29700	29700	29700	10
468	20231011	120600	96511350	29700	29700	29700	29700	8
469	20231011	120500	96273750	29700	29700	29700	29700	8
470	20231011	120400	96036150	29700	29700	29700	29700	13
471	20231011	120300	95650050	29700	29700	29700	29700	8
472	20231011	120200	95412450	29700	29700	29700	29700	3
473	20231011	120100	95323350	29700	29700	29700	29700	17
474	20231011	120000	94818450	29700	29700	29700	29700	0
475	20231011	115900	94818450	29700	29700	29750	29700	32
476	20231011	115800	93866950	29700	29700	29700	29700	11
477	20231011	115700	93540250	29700	29700	29700	29700	7
478	20231011	115600	93332350	29700	29750	29750	29700	4
479	20231011	115500	93213500	29700	29700	29700	29700	19
480	20231011	115400	92649200	29700	29700	29700	29700	7
481	20231011	115300	92441300	29700	29700	29700	29700	2
482	20231011	115200	92381900	29700	29700	29700	29700	19
483	20231011	115100	91817600	29750	29750	29750	29750	1
484	20231011	115000	91787850	29700	29650	29700	29650	41
485	20231011	114900	90571000	29700	29700	29700	29700	45
486	20231011	114800	89234500	29650	29650	29650	29650	9
487	20231011	114700	88967650	29650	29650	29650	29650	14
488	20231011	114600	88552550	29650	29650	29650	29650	8
489	20231011	114500	88315350	29650	29700	29700	29650	12
490	20231011	114400	87959050	29650	29650	29650	29650	15
491	20231011	114300	87514300	29650	29650	29650	29650	0
492	20231011	114200	87514300	29650	29650	29650	29650	10
493	20231011	114100	87217800	29650	29650	29650	29650	13
494	20231011	114000	86832350	29650	29650	29650	29650	8
495	20231011	113900	86595150	29650	29700	29700	29650	161
496	20231011	113800	81813550	29700	29700	29700	29700	16
497	20231011	113700	81338350	29750	29750	29750	29750	3
498	20231011	113600	81249100	29700	29700	29700	29700	21
499	20231011	113500	80625400	29700	29700	29700	29700	0
500	20231011	113400	80625400	29700	29700	29700	29700	10
501	20231011	113300	80328400	29700	29700	29700	29700	10
502	20231011	113200	80031400	29700	29700	29700	29700	8
503	20231011	113100	79793800	29700	29750	29750	29700	17
504	20231011	113000	79288200	29750	29700	29750	29700	38
505	20231011	112900	78158750	29700	29700	29700	29700	0
506	20231011	112800	78158750	29700	29700	29700	29700	24
507	20231011	112700	77445950	29700	29700	29700	29700	68
508	20231011	112600	75426350	29700	29700	29700	29700	7
509	20231011	112500	75218450	29700	29700	29700	29700	58
510	20231011	112400	73495850	29700	29700	29700	29700	187
511	20231011	112300	67941950	29700	29700	29700	29700	2
512	20231011	112200	67882550	29700	29700	29700	29700	7
513	20231011	112100	67674650	29700	29750	29750	29700	196
514	20231011	112000	61844200	29700	29750	29750	29700	8
515	20231011	111900	61606550	29750	29700	29750	29700	229
516	20231011	111800	54794500	29700	29750	29750	29700	339
517	20231011	111700	44725900	29750	29750	29750	29750	2
518	20231011	111600	44666400	29750	29750	29750	29750	16
519	20231011	111500	44190400	29750	29750	29750	29750	3
520	20231011	111400	44101150	29750	29750	29750	29750	27
521	20231011	111300	43297900	29750	29750	29750	29750	11
522	20231011	111200	42970650	29750	29750	29750	29750	7
523	20231011	111100	42762400	29750	29750	29750	29750	2
524	20231011	111000	42702900	29750	29750	29750	29750	18
525	20231011	110900	42167400	29750	29750	29750	29750	3
526	20231011	110800	42078150	29750	29750	29750	29750	8
527	20231011	110700	41840150	29750	29750	29750	29750	11
528	20231011	110600	41512900	29750	29750	29750	29750	9
529	20231011	110500	41245150	29800	29750	29800	29750	11
530	20231011	110400	40917850	29750	29750	29750	29750	8
531	20231011	110300	40679850	29750	29750	29750	29750	10
532	20231011	110200	40382350	29750	29750	29750	29750	15
533	20231011	110100	39936100	29750	29750	29750	29750	7
534	20231011	110000	39727850	29750	29750	29750	29750	2
535	20231011	105900	39668350	29800	29750	29800	29750	17
536	20231011	105800	39162550	29800	29800	29800	29800	60
537	20231011	105700	37374550	29800	29800	29800	29800	11
538	20231011	105600	37046750	29800	29800	29800	29800	13
539	20231011	105500	36659350	29800	29800	29800	29800	13
540	20231011	105400	36271950	29800	29800	29800	29800	0
541	20231011	105300	36271950	29800	29950	29950	29800	410
542	20231011	105200	24015800	29900	29900	29900	29900	38
543	20231011	105100	22879600	29900	29900	29900	29900	8
544	20231011	105000	22640400	29900	29950	29950	29900	22
545	20231011	104900	21982100	29900	29900	29900	29900	2
546	20231011	104800	21922300	29950	29950	29950	29950	25
547	20231011	104700	21173550	29950	30000	30000	29950	26
548	20231011	104600	20393900	30000	30000	30000	30000	3
549	20231011	104500	20303900	30000	30000	30000	30000	17
550	20231011	104400	19793900	30000	30000	30000	30000	2
551	20231011	104300	19733900	30000	30000	30000	30000	0
552	20231011	104200	19733900	30000	30000	30000	30000	0
553	20231011	104100	19733900	30000	30000	30050	30000	5
554	20231011	104000	19583850	30050	30050	30050	30050	0
555	20231011	103900	19583850	30050	30050	30050	30050	3
556	20231011	103800	19493700	30050	30050	30050	30050	25
557	20231011	103700	18742450	30050	30050	30050	30050	0
558	20231011	103600	18742450	30050	30050	30050	30050	0
559	20231011	103500	18742450	30050	30050	30050	30050	1
560	20231011	103400	18712400	30000	30000	30000	30000	0
561	20231011	103300	18712400	30000	30000	30000	30000	0
562	20231011	103200	18712400	30000	30000	30000	30000	0
563	20231011	103100	18712400	30000	30000	30000	30000	0
564	20231011	103000	18712400	30000	30000	30000	30000	0
565	20231011	102900	18712400	30000	30000	30000	30000	0
566	20231011	102800	18712400	30000	30000	30000	30000	0
567	20231011	102700	18712400	30000	30000	30000	30000	0
568	20231011	102600	18712400	30000	30000	30000	30000	0
569	20231011	102500	18712400	30000	30000	30000	30000	0
570	20231011	102400	18712400	30000	30000	30000	30000	0
571	20231011	102300	18712400	30000	30000	30000	30000	10
572	20231011	102200	18412400	30050	30050	30050	30050	0
573	20231011	102100	18412400	30050	30050	30050	30050	1
574	20231011	102000	18382350	30050	30050	30050	30050	0
575	20231011	101900	18382350	30050	30050	30050	30050	0
576	20231011	101800	18382350	30050	30050	30050	30050	1
577	20231011	101700	18352300	30050	30050	30050	30050	0
578	20231011	101600	18352300	30050	30050	30050	30050	0
579	20231011	101500	18352300	30050	30050	30050	30050	0
580	20231011	101400	18352300	30050	30050	30050	30050	0
581	20231011	101300	18352300	30050	30050	30050	30050	0
582	20231011	101200	18352300	30050	30050	30050	30050	0
583	20231011	101100	18352300	30050	30050	30050	30050	0
584	20231011	101000	18352300	30050	30050	30050	30050	0
585	20231011	100900	18352300	30050	30050	30050	30050	0
586	20231011	100800	18352300	30050	30050	30050	30050	0
587	20231011	100700	18352300	30050	30050	30050	30050	0
588	20231011	100600	18352300	30050	30050	30050	30050	0
589	20231011	100500	18352300	30050	30050	30050	30050	1
590	20231011	100400	18322250	30050	30050	30050	30050	0
591	20231011	100300	18322250	30050	30050	30050	30050	2
592	20231011	100200	18262150	30050	30050	30050	30050	0
593	20231011	100100	18262150	30050	30050	30050	30050	0
594	20231011	100000	18262150	30050	30050	30050	30050	1
595	20231011	095900	18232100	30050	30050	30050	30050	1
596	20231011	095800	18202050	30050	30050	30050	30050	0
597	20231011	095700	18202050	30050	30050	30050	30050	0
598	20231011	095600	18202050	30050	30050	30050	30050	0
599	20231011	095500	18202050	30050	30050	30050	30050	0
600	20231011	095400	18202050	30050	29950	30050	29950	40
601	20231011	095300	17000450	30000	30000	30000	30000	0
602	20231011	095200	17000450	30000	30000	30000	30000	0
603	20231011	095100	17000450	30000	30000	30000	30000	0
604	20231011	095000	17000450	30000	30000	30000	30000	0
605	20231011	094900	17000450	30000	30000	30000	30000	2
606	20231011	094800	16940450	30000	30000	30000	30000	153
607	20231011	094700	12350450	30050	30050	30050	30050	18
608	20231011	094600	11809550	30100	30100	30100	30100	44
609	20231011	094500	10485150	30100	30100	30100	30100	0
610	20231011	094400	10485150	30100	30100	30100	30100	0
611	20231011	094300	10485150	30100	30100	30100	30100	2
612	20231011	094200	10424950	30100	30100	30100	30100	2
613	20231011	094100	10364750	30100	30100	30100	30100	54
614	20231011	094000	8739350	30100	30100	30100	30100	1
615	20231011	093900	8709250	30100	30100	30100	30100	0
616	20231011	093800	8709250	30100	30100	30100	30100	0
617	20231011	093700	8709250	30100	30100	30100	30100	0
618	20231011	093600	8709250	30100	30100	30100	30100	1
619	20231011	093500	8679150	30100	30100	30100	30100	0
620	20231011	093400	8679150	30100	30100	30100	30100	0
621	20231011	093300	8679150	30100	30100	30100	30100	0
622	20231011	093200	8679150	30100	30100	30100	30100	1
623	20231011	093100	8649050	30100	30100	30100	30100	0
624	20231011	093000	8649050	30100	30100	30100	30100	1
625	20231011	092900	8618950	30100	30100	30100	30100	0
626	20231011	092800	8618950	30100	30100	30100	30100	0
627	20231011	092700	8618950	30100	30100	30100	30100	1
628	20231011	092600	8588850	30050	30050	30050	30050	0
629	20231011	092500	8588850	30050	30050	30050	30050	13
630	20231011	092400	8198200	30000	30000	30000	30000	0
631	20231011	092300	8198200	30000	30000	30000	30000	0
632	20231011	092200	8198200	30000	30000	30000	30000	0
633	20231011	092100	8198200	30000	30000	30000	30000	0
634	20231011	092000	8198200	30000	30050	30050	30000	20
635	20231011	091900	7598050	30050	30050	30050	30050	30
636	20231011	091800	6696550	30100	30100	30100	30100	0
637	20231011	091700	6696550	30100	30100	30100	30100	22
638	20231011	091600	6034350	30150	30150	30150	30150	3
639	20231011	091500	5943900	30200	30200	30200	30200	0
640	20231011	091400	5943900	30200	30200	30200	30200	0
641	20231011	091300	5943900	30200	30200	30200	30200	48
642	20231011	091200	4494300	30200	30200	30200	30200	0
643	20231011	091100	4494300	30200	30200	30200	30200	2
644	20231011	091000	4433900	30100	30100	30100	30100	6
645	20231011	090900	4253300	30150	30150	30150	30150	1
646	20231011	090800	4223150	30250	30250	30250	30250	1
647	20231011	090700	4192900	30050	30050	30050	30050	53
648	20231011	090600	2600250	30050	30050	30050	30050	11
649	20231011	090500	2269700	30000	30000	30000	30000	0
650	20231011	090400	2269700	30000	30300	30300	30000	2
651	20231011	090300	2209400	29950	29950	29950	29950	0
652	20231011	090200	2209400	29950	29950	29950	29950	0
653	20231011	090100	2209400	29950	29900	29950	29900	56
654	20231011	090000	533700	29650	29650	29650	29650	18