KissMeData/006040/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	184400	612563050	28850	28850	28850	28850	288
3	20231018	184300	612563050	28850	28850	28850	28850	0
4	20231018	184200	612563050	28850	28850	28850	28850	0
5	20231018	184100	612563050	28850	28850	28850	28850	0
6	20231018	184000	612563050	28850	28850	28850	28850	0
7	20231018	183900	612563050	28850	28850	28850	28850	0
8	20231018	183800	612563050	28850	28850	28850	28850	0
9	20231018	183700	612563050	28850	28850	28850	28850	0
10	20231018	183600	612563050	28850	28850	28850	28850	0
11	20231018	183500	612563050	28850	28850	28850	28850	0
12	20231018	183400	612563050	28850	28850	28850	28850	0
13	20231018	183300	612563050	28850	28850	28850	28850	0
14	20231018	183200	612563050	28850	28850	28850	28850	0
15	20231018	183100	612563050	28850	28850	28850	28850	0
16	20231018	183000	612563050	28850	28850	28850	28850	0
17	20231018	182900	612563050	28850	28850	28850	28850	0
18	20231018	182800	612563050	28850	28850	28850	28850	0
19	20231018	182700	612563050	28850	28850	28850	28850	0
20	20231018	182600	612563050	28850	28850	28850	28850	0
21	20231018	182500	612563050	28850	28850	28850	28850	0
22	20231018	182400	612563050	28850	28850	28850	28850	0
23	20231018	182300	612563050	28850	28850	28850	28850	0
24	20231018	182200	612563050	28850	28850	28850	28850	0
25	20231018	182100	612563050	28850	28850	28850	28850	0
26	20231018	182000	612563050	28850	28850	28850	28850	0
27	20231018	181900	612563050	28850	28850	28850	28850	0
28	20231018	181800	612563050	28850	28850	28850	28850	0
29	20231018	181700	612563050	28850	28850	28850	28850	0
30	20231018	181600	612563050	28850	28850	28850	28850	0
31	20231018	181500	612563050	28850	28850	28850	28850	0
32	20231018	181400	612563050	28850	28850	28850	28850	288
33	20231018	181300	612563050	28850	28850	28850	28850	0
34	20231018	181200	612563050	28850	28850	28850	28850	0
35	20231018	181100	612563050	28850	28850	28850	28850	0
36	20231018	181000	612563050	28850	28850	28850	28850	0
37	20231018	180900	612563050	28850	28850	28850	28850	0
38	20231018	180800	612563050	28850	28850	28850	28850	0
39	20231018	180700	612563050	28850	28850	28850	28850	0
40	20231018	180600	612563050	28850	28850	28850	28850	0
41	20231018	180500	612563050	28850	28850	28850	28850	0
42	20231018	180400	612563050	28850	28850	28850	28850	0
43	20231018	180300	612563050	28850	28850	28850	28850	0
44	20231018	180200	612563050	28850	28850	28850	28850	0
45	20231018	180100	612563050	28850	28850	28850	28850	0
46	20231018	180000	612563050	28850	28850	28850	28850	0
47	20231018	175900	612563050	28850	28850	28850	28850	0
48	20231018	175800	612563050	28850	28850	28850	28850	0
49	20231018	175700	612563050	28850	28850	28850	28850	0
50	20231018	175600	612563050	28850	28850	28850	28850	0
51	20231018	175500	612563050	28850	28850	28850	28850	0
52	20231018	175400	612563050	28850	28850	28850	28850	0
53	20231018	175300	612563050	28850	28850	28850	28850	0
54	20231018	175200	612563050	28850	28850	28850	28850	0
55	20231018	175100	612563050	28850	28850	28850	28850	0
56	20231018	175000	612563050	28850	28850	28850	28850	0
57	20231018	174900	612563050	28850	28850	28850	28850	0
58	20231018	174800	612563050	28850	28850	28850	28850	0
59	20231018	174700	612563050	28850	28850	28850	28850	0
60	20231018	174600	612563050	28850	28850	28850	28850	0
61	20231018	174500	612563050	28850	28850	28850	28850	0
62	20231018	174400	612563050	28850	28850	28850	28850	288
63	20231018	174300	612563050	28850	28850	28850	28850	0
64	20231018	174200	612563050	28850	28850	28850	28850	0
65	20231018	174100	612563050	28850	28850	28850	28850	0
66	20231018	174000	612563050	28850	28850	28850	28850	0
67	20231018	173900	612563050	28850	28850	28850	28850	0
68	20231018	173800	612563050	28850	28850	28850	28850	0
69	20231018	173700	612563050	28850	28850	28850	28850	0
70	20231018	173600	612563050	28850	28850	28850	28850	0
71	20231018	173500	612563050	28850	28850	28850	28850	0
72	20231018	173400	612563050	28850	28850	28850	28850	0
73	20231018	173300	612563050	28850	28850	28850	28850	0
74	20231018	173200	612563050	28850	28850	28850	28850	0
75	20231018	173100	612563050	28850	28850	28850	28850	0
76	20231018	173000	612563050	28850	28850	28850	28850	0
77	20231018	172900	612563050	28850	28850	28850	28850	0
78	20231018	172800	612563050	28850	28850	28850	28850	0
79	20231018	172700	612563050	28850	28850	28850	28850	0
80	20231018	172600	612563050	28850	28850	28850	28850	0
81	20231018	172500	612563050	28850	28850	28850	28850	0
82	20231018	172400	612563050	28850	28850	28850	28850	0
83	20231018	172300	612563050	28850	28850	28850	28850	0
84	20231018	172200	612563050	28850	28850	28850	28850	0
85	20231018	172100	612563050	28850	28850	28850	28850	0
86	20231018	172000	612563050	28850	28850	28850	28850	0
87	20231018	171900	612563050	28850	28850	28850	28850	0
88	20231018	171800	612563050	28850	28850	28850	28850	0
89	20231018	171700	612563050	28850	28850	28850	28850	0
90	20231018	171600	612563050	28850	28850	28850	28850	0
91	20231018	171500	612563050	28850	28850	28850	28850	0
92	20231018	171400	612563050	28850	28850	28850	28850	288
93	20231018	171300	612563050	28850	28850	28850	28850	0
94	20231018	171200	612563050	28850	28850	28850	28850	0
95	20231018	171100	612563050	28850	28850	28850	28850	0
96	20231018	171000	612563050	28850	28850	28850	28850	0
97	20231018	170900	612563050	28850	28850	28850	28850	0
98	20231018	170800	612563050	28850	28850	28850	28850	0
99	20231018	170700	612563050	28850	28850	28850	28850	0
100	20231018	170600	612563050	28850	28850	28850	28850	0
101	20231018	170500	612563050	28850	28850	28850	28850	0
102	20231018	170400	612563050	28850	28850	28850	28850	0
103	20231018	170300	612563050	28850	28850	28850	28850	0
104	20231018	170200	612563050	28850	28850	28850	28850	0
105	20231018	170100	612563050	28850	28850	28850	28850	0
106	20231018	170000	612563050	28850	28850	28850	28850	0
107	20231018	165900	612563050	28850	28850	28850	28850	0
108	20231018	165800	612563050	28850	28850	28850	28850	0
109	20231018	165700	612563050	28850	28850	28850	28850	0
110	20231018	165600	612563050	28850	28850	28850	28850	0
111	20231018	165500	612563050	28850	28850	28850	28850	0
112	20231018	165400	612563050	28850	28850	28850	28850	0
113	20231018	165300	612563050	28850	28850	28850	28850	0
114	20231018	165200	612563050	28850	28850	28850	28850	0
115	20231018	165100	612563050	28850	28850	28850	28850	0
116	20231018	165000	612563050	28850	28850	28850	28850	0
117	20231018	164900	612563050	28850	28850	28850	28850	0
118	20231018	164800	612563050	28850	28850	28850	28850	0
119	20231018	164700	612563050	28850	28850	28850	28850	0
120	20231018	164600	612563050	28850	28850	28850	28850	0
121	20231018	164500	612563050	28850	28850	28850	28850	0
122	20231018	164400	612563050	28850	28850	28850	28850	288
123	20231018	164300	612563050	28850	28850	28850	28850	0
124	20231018	164200	612563050	28850	28850	28850	28850	0
125	20231018	164100	612563050	28850	28850	28850	28850	0
126	20231018	164000	612563050	28850	28850	28850	28850	0
127	20231018	163900	612563050	28850	28850	28850	28850	0
128	20231018	163800	612563050	28850	28850	28850	28850	0
129	20231018	163700	612563050	28850	28850	28850	28850	0
130	20231018	163600	612563050	28850	28850	28850	28850	0
131	20231018	163500	612563050	28850	28850	28850	28850	0
132	20231018	163400	612563050	28850	28850	28850	28850	0
133	20231018	163300	612563050	28850	28850	28850	28850	0
134	20231018	163200	612563050	28850	28850	28850	28850	0
135	20231018	163100	612563050	28850	28850	28850	28850	0
136	20231018	163000	612563050	28850	28850	28850	28850	0
137	20231018	162900	612563050	28850	28850	28850	28850	0
138	20231018	162800	612563050	28850	28850	28850	28850	0
139	20231018	162700	612563050	28850	28850	28850	28850	0
140	20231018	162600	612563050	28850	28850	28850	28850	0
141	20231018	162500	612563050	28850	28850	28850	28850	0
142	20231018	162400	612563050	28850	28850	28850	28850	0
143	20231018	162300	612563050	28850	28850	28850	28850	0
144	20231018	162200	612563050	28850	28850	28850	28850	0
145	20231018	162100	612563050	28850	28850	28850	28850	0
146	20231018	162000	612563050	28850	28850	28850	28850	0
147	20231018	161900	612563050	28850	28850	28850	28850	0
148	20231018	161800	612563050	28850	28850	28850	28850	0
149	20231018	161700	612563050	28850	28850	28850	28850	0
150	20231018	161600	612563050	28850	28850	28850	28850	0
151	20231018	161500	612563050	28850	28850	28850	28850	0
152	20231018	161400	612563050	28850	28850	28850	28850	288
153	20231018	161300	612563050	28850	28850	28850	28850	0
154	20231018	161200	612563050	28850	28850	28850	28850	0
155	20231018	161100	612563050	28850	28850	28850	28850	0
156	20231018	161000	612563050	28850	28850	28850	28850	0
157	20231018	160900	612563050	28850	28850	28850	28850	0
158	20231018	160800	612563050	28850	28850	28850	28850	0
159	20231018	160700	612563050	28850	28850	28850	28850	0
160	20231018	160600	612563050	28850	28850	28850	28850	0
161	20231018	160500	612563050	28850	28850	28850	28850	0
162	20231018	160400	612563050	28850	28850	28850	28850	0
163	20231018	160300	612563050	28850	28850	28850	28850	0
164	20231018	160200	612563050	28850	28850	28850	28850	0
165	20231018	160100	612563050	28850	28850	28850	28850	0
166	20231018	160000	612563050	28850	28850	28850	28850	0
167	20231018	155900	612563050	28850	28850	28850	28850	0
168	20231018	155800	612563050	28850	28850	28850	28850	0
169	20231018	155700	612563050	28850	28850	28850	28850	0
170	20231018	155600	612563050	28850	28850	28850	28850	0
171	20231018	155500	612563050	28850	28850	28850	28850	0
172	20231018	155400	612563050	28850	28850	28850	28850	0
173	20231018	155300	612563050	28850	28850	28850	28850	0
174	20231018	155200	612563050	28850	28850	28850	28850	0
175	20231018	155100	612563050	28850	28850	28850	28850	0
176	20231018	155000	612563050	28850	28850	28850	28850	0
177	20231018	154900	612563050	28850	28850	28850	28850	0
178	20231018	154800	612563050	28850	28850	28850	28850	0
179	20231018	154700	612563050	28850	28850	28850	28850	0
180	20231018	154600	612563050	28850	28850	28850	28850	0
181	20231018	154500	612563050	28850	28850	28850	28850	0
182	20231018	154400	612563050	28850	28850	28850	28850	288
183	20231018	154300	612563050	28850	28850	28850	28850	0
184	20231018	154200	612563050	28850	28850	28850	28850	0
185	20231018	154100	612563050	28850	28850	28850	28850	0
186	20231018	154000	612563050	28850	28850	28850	28850	0
187	20231018	153900	612563050	28850	28850	28850	28850	0
188	20231018	153800	612563050	28850	28850	28850	28850	0
189	20231018	153700	612563050	28850	28850	28850	28850	0
190	20231018	153600	612563050	28850	28850	28850	28850	0
191	20231018	153500	612563050	28850	28850	28850	28850	0
192	20231018	153400	612563050	28850	28850	28850	28850	0
193	20231018	153300	612563050	28850	28850	28850	28850	0
194	20231018	153200	612563050	28850	28850	28850	28850	0
195	20231018	153100	612563050	28850	28850	28850	28850	0
196	20231018	153000	612563050	28850	28850	28850	28850	288
197	20231018	152900	604254250	29050	29050	29050	29050	0
198	20231018	152800	604254250	29050	29050	29050	29050	0
199	20231018	152700	604254250	29050	29050	29050	29050	0
200	20231018	152600	604254250	29050	29050	29050	29050	0
201	20231018	152500	604254250	29050	29050	29050	29050	0
202	20231018	152400	604254250	29050	29050	29050	29050	0
203	20231018	152300	604254250	29050	29050	29050	29050	0
204	20231018	152200	604254250	29050	29050	29050	29050	0
205	20231018	152100	604254250	29050	29050	29050	29050	0
206	20231018	152000	604254250	29050	29050	29050	29050	0
207	20231018	151900	604254250	29050	29200	29200	29050	229
208	20231018	151800	597572250	29150	29000	29150	29000	69
209	20231018	151700	595562550	29000	29050	29050	29000	157
210	20231018	151600	591001950	29100	29100	29100	29100	125
211	20231018	151500	587364450	29100	29150	29200	29100	231
212	20231018	151400	580631000	29150	29100	29200	29100	191
213	20231018	151300	575059900	29100	29100	29150	29050	176
214	20231018	151200	569940000	29050	29050	29050	29000	227
215	20231018	151100	563345750	29000	29000	29000	28950	55
216	20231018	151000	561750850	28950	28900	29000	28900	162
217	20231018	150900	557053100	28900	28950	28950	28850	355
218	20231018	150800	546776000	28950	28850	28950	28850	158
219	20231018	150700	542207250	28850	28850	28900	28850	361
220	20231018	150600	531784450	28800	28800	28800	28800	1
221	20231018	150500	531755650	28800	28800	28800	28750	42
222	20231018	150400	530546100	28800	28800	28850	28800	60
223	20231018	150300	528817200	28850	28850	28850	28850	1
224	20231018	150200	528788350	28800	28800	28800	28800	197
225	20231018	150100	523114750	28800	28750	28800	28750	3
226	20231018	150000	523028450	28750	28750	28750	28750	17
227	20231018	145900	522539700	28800	28750	28800	28750	67
228	20231018	145800	520610950	28800	28800	28800	28750	158
229	20231018	145700	516062650	28800	28800	28800	28750	26
230	20231018	145600	515314400	28750	28750	28800	28750	45
231	20231018	145500	514020550	28800	28800	28800	28750	137
232	20231018	145400	510076050	28750	28750	28800	28750	60
233	20231018	145300	508350400	28800	28750	28800	28750	100
234	20231018	145200	505475200	28800	28800	28800	28750	240
235	20231018	145100	498573350	28800	28750	28800	28750	135
236	20231018	145000	494691750	28750	28850	28850	28750	777
237	20231018	144900	472320350	28800	28800	28850	28800	134
238	20231018	144800	468460700	28850	28800	28850	28800	268
239	20231018	144700	460742150	28800	28800	28850	28800	75
240	20231018	144600	458579400	28800	28800	28800	28800	124
241	20231018	144500	455008200	28800	28800	28850	28800	140
242	20231018	144400	450969600	28800	28800	28800	28800	124
243	20231018	144300	447398400	28800	28800	28800	28800	240
244	20231018	144200	440486400	28800	28800	28800	28800	122
245	20231018	144100	436972800	28800	28850	28850	28800	128
246	20231018	144000	433286200	28800	28800	28850	28800	129
247	20231018	143900	429570850	28800	28800	28800	28800	146
248	20231018	143800	425366050	28800	28800	28800	28800	151
249	20231018	143700	421017250	28800	28850	28850	28800	221
250	20231018	143600	414648550	28850	28800	28850	28800	209
251	20231018	143500	408627750	28800	28800	28800	28800	147
252	20231018	143400	404394150	28800	28850	28850	28800	186
253	20231018	143300	399034600	28800	28850	28850	28800	71
254	20231018	143200	396986500	28850	28800	28850	28800	257
255	20231018	143100	389572400	28800	28850	28850	28800	261
256	20231018	143000	382050400	28850	28850	28850	28850	173
257	20231018	142900	377059350	28850	28800	28850	28800	165
258	20231018	142800	372299400	28850	28800	28850	28800	324
259	20231018	142700	362956600	28800	28800	28850	28800	254
260	20231018	142600	355638900	28800	28800	28850	28800	318
261	20231018	142500	346477800	28850	28850	28850	28800	398
262	20231018	142400	334995700	28850	28900	28900	28850	667
263	20231018	142300	315737700	28900	28900	28900	28900	304
264	20231018	142200	306952100	28900	28900	28900	28900	131
265	20231018	142100	303166200	28900	28950	28950	28900	795
266	20231018	142000	280158850	28950	28950	28950	28950	360
267	20231018	141900	269736850	29000	29050	29050	29000	2621
268	20231018	141800	193647300	29050	29050	29050	29050	451
269	20231018	141700	180545750	29100	29100	29100	29100	19
270	20231018	141600	179992850	29050	29050	29050	29050	0
271	20231018	141500	179992850	29050	29050	29050	29050	50
272	20231018	141400	178540350	29050	29050	29050	29050	112
273	20231018	141300	175286750	29050	29050	29050	29050	1
274	20231018	141200	175257700	29050	29050	29050	29050	0
275	20231018	141100	175257700	29050	29050	29050	29050	16
276	20231018	141000	174792900	29050	29050	29050	29050	1
277	20231018	140900	174763850	29100	29050	29100	29050	13
278	20231018	140800	174386150	29050	29050	29050	29050	60
279	20231018	140700	172643150	29050	29050	29050	29050	101
280	20231018	140600	169709100	29100	29100	29100	29100	0
281	20231018	140500	169709100	29100	29100	29100	29100	0
282	20231018	140400	169709100	29100	29100	29100	29100	0
283	20231018	140300	169709100	29100	29100	29100	29100	0
284	20231018	140200	169709100	29100	29100	29100	29100	0
285	20231018	140100	169709100	29100	29100	29100	29100	0
286	20231018	140000	169709100	29100	29100	29100	29100	121
287	20231018	135900	166188000	29100	29100	29100	29100	30
288	20231018	135800	165315000	29050	29050	29050	29050	6
289	20231018	135700	165140700	29050	29050	29050	29050	9
290	20231018	135600	164879250	29050	29050	29050	29050	30
291	20231018	135500	164007750	29050	29050	29050	29050	0
292	20231018	135400	164007750	29050	29050	29050	29050	1
293	20231018	135300	163978700	29050	29050	29050	29050	0
294	20231018	135200	163978700	29050	29050	29050	29050	17
295	20231018	135100	163484850	29100	29100	29100	29100	31
296	20231018	135000	162582750	29100	29100	29100	29100	1
297	20231018	134900	162553650	29100	29050	29100	29050	226
298	20231018	134800	155987350	29050	29050	29050	29050	350
299	20231018	134700	145819850	29050	29050	29050	29050	0
300	20231018	134600	145819850	29050	29050	29050	29050	0
301	20231018	134500	145819850	29050	29050	29050	29050	28
302	20231018	134400	145006450	29050	29050	29050	29050	1
303	20231018	134300	144977400	29100	29100	29100	29100	10
304	20231018	134200	144686400	29100	29100	29100	29100	1
305	20231018	134100	144657300	29100	29100	29100	29100	1
306	20231018	134000	144628200	29100	29100	29100	29100	36
307	20231018	133900	143580600	29100	29100	29100	29100	1
308	20231018	133800	143551500	29100	29100	29100	29100	10
309	20231018	133700	143260500	29050	29050	29050	29050	27
310	20231018	133600	142476150	29100	29100	29100	29100	0
311	20231018	133500	142476150	29100	29100	29100	29100	60
312	20231018	133400	140730150	29100	29100	29100	29100	2
313	20231018	133300	140671950	29100	29100	29100	29100	5
314	20231018	133200	140526450	29100	29100	29100	29100	0
315	20231018	133100	140526450	29100	29100	29100	29100	264
316	20231018	133000	132844050	29050	29050	29050	29050	0
317	20231018	132900	132844050	29050	29050	29050	29050	0
318	20231018	132800	132844050	29050	29050	29050	29050	0
319	20231018	132700	132844050	29050	29050	29050	29050	1
320	20231018	132600	132815000	29050	29050	29050	29050	0
321	20231018	132500	132815000	29050	29100	29100	29050	40
322	20231018	132400	131652450	29150	29100	29150	29100	11
323	20231018	132300	131332300	29050	29050	29050	29050	0
324	20231018	132200	131332300	29050	29100	29100	29050	7
325	20231018	132100	131128900	29100	29150	29150	29100	301
326	20231018	132000	122369650	29150	29150	29150	29150	2
327	20231018	131900	122311350	29100	29200	29200	29100	343
328	20231018	131800	112313300	29200	29200	29200	29200	0
329	20231018	131700	112313300	29200	29200	29200	29200	10
330	20231018	131600	112021300	29150	29150	29150	29150	0
331	20231018	131500	112021300	29150	29150	29150	29150	0
332	20231018	131400	112021300	29150	29150	29150	29150	1
333	20231018	131300	111992150	29150	29150	29150	29150	1
334	20231018	131200	111963000	29200	29200	29200	29200	0
335	20231018	131100	111963000	29200	29150	29200	29150	2
336	20231018	131000	111904650	29200	29200	29200	29200	0
337	20231018	130900	111904650	29200	29200	29200	29200	0
338	20231018	130800	111904650	29200	29200	29200	29200	0
339	20231018	130700	111904650	29200	29200	29200	29200	0
340	20231018	130600	111904650	29200	29200	29200	29200	0
341	20231018	130500	111904650	29200	29200	29200	29200	0
342	20231018	130400	111904650	29200	29200	29200	29200	0
343	20231018	130300	111904650	29200	29200	29200	29200	0
344	20231018	130200	111904650	29200	29200	29200	29200	0
345	20231018	130100	111904650	29200	29200	29200	29200	0
346	20231018	130000	111904650	29200	29200	29200	29200	0
347	20231018	125900	111904650	29200	29200	29200	29200	0
348	20231018	125800	111904650	29200	29200	29200	29200	4
349	20231018	125700	111787850	29250	29250	29250	29250	0
350	20231018	125600	111787850	29250	29250	29250	29250	0
351	20231018	125500	111787850	29250	29200	29250	29200	11
352	20231018	125400	111466150	29200	29200	29200	29200	0
353	20231018	125300	111466150	29200	29200	29200	29200	293
354	20231018	125200	102910550	29250	29250	29250	29250	0
355	20231018	125100	102910550	29250	29250	29250	29250	0
356	20231018	125000	102910550	29250	29250	29250	29250	1
357	20231018	124900	102881300	29250	29250	29250	29250	0
358	20231018	124800	102881300	29250	29250	29250	29250	0
359	20231018	124700	102881300	29250	29250	29250	29250	1
360	20231018	124600	102852050	29250	29250	29250	29250	6
361	20231018	124500	102676550	29250	29250	29250	29250	2
362	20231018	124400	102618050	29250	29250	29250	29250	1
363	20231018	124300	102588800	29250	29250	29250	29250	0
364	20231018	124200	102588800	29250	29250	29250	29250	2
365	20231018	124100	102530300	29250	29250	29250	29250	7
366	20231018	124000	102325550	29250	29250	29250	29250	2
367	20231018	123900	102267050	29250	29250	29250	29250	0
368	20231018	123800	102267050	29250	29250	29250	29250	0
369	20231018	123700	102267050	29250	29250	29250	29250	0
370	20231018	123600	102267050	29250	29250	29250	29250	0
371	20231018	123500	102267050	29250	29250	29250	29250	0
372	20231018	123400	102267050	29250	29250	29250	29250	0
373	20231018	123300	102267050	29250	29250	29250	29250	44
374	20231018	123200	100980050	29250	29250	29250	29250	0
375	20231018	123100	100980050	29250	29250	29250	29250	0
376	20231018	123000	100980050	29250	29250	29250	29250	0
377	20231018	122900	100980050	29250	29250	29250	29250	0
378	20231018	122800	100980050	29250	29250	29250	29250	0
379	20231018	122700	100980050	29250	29250	29250	29250	17
380	20231018	122600	100482800	29250	29250	29250	29250	0
381	20231018	122500	100482800	29250	29250	29250	29250	0
382	20231018	122400	100482800	29250	29250	29250	29250	0
383	20231018	122300	100482800	29250	29250	29250	29250	0
384	20231018	122200	100482800	29250	29250	29250	29250	0
385	20231018	122100	100482800	29250	29250	29250	29250	0
386	20231018	122000	100482800	29250	29250	29250	29250	0
387	20231018	121900	100482800	29250	29250	29250	29250	0
388	20231018	121800	100482800	29250	29250	29250	29250	0
389	20231018	121700	100482800	29250	29250	29250	29250	0
390	20231018	121600	100482800	29250	29250	29250	29250	1
391	20231018	121500	100453550	29250	29250	29250	29250	100
392	20231018	121400	97528550	29250	29250	29250	29250	0
393	20231018	121300	97528550	29250	29250	29250	29250	0
394	20231018	121200	97528550	29250	29250	29250	29250	0
395	20231018	121100	97528550	29250	29250	29250	29250	0
396	20231018	121000	97528550	29250	29250	29250	29250	0
397	20231018	120900	97528550	29250	29250	29250	29250	0
398	20231018	120800	97528550	29250	29250	29250	29250	0
399	20231018	120700	97528550	29250	29250	29250	29250	0
400	20231018	120600	97528550	29250	29200	29250	29200	104
401	20231018	120500	94491550	29250	29250	29250	29250	12
402	20231018	120400	94140550	29250	29250	29250	29250	1
403	20231018	120300	94111300	29200	29200	29200	29200	0
404	20231018	120200	94111300	29200	29200	29200	29200	0
405	20231018	120100	94111300	29200	29200	29200	29200	0
406	20231018	120000	94111300	29200	29250	29250	29200	21
407	20231018	115900	93498050	29250	29250	29250	29250	4
408	20231018	115800	93381050	29250	29250	29250	29250	3
409	20231018	115700	93293300	29200	29200	29200	29200	0
410	20231018	115600	93293300	29200	29200	29200	29200	0
411	20231018	115500	93293300	29200	29200	29200	29200	1
412	20231018	115400	93264100	29200	29200	29200	29200	10
413	20231018	115300	92972100	29200	29200	29200	29200	0
414	20231018	115200	92972100	29200	29200	29200	29200	0
415	20231018	115100	92972100	29200	29200	29200	29200	0
416	20231018	115000	92972100	29200	29200	29200	29200	21
417	20231018	114900	92358900	29200	29200	29200	29200	0
418	20231018	114800	92358900	29200	29200	29200	29200	0
419	20231018	114700	92358900	29200	29200	29200	29200	0
420	20231018	114600	92358900	29200	29200	29200	29200	0
421	20231018	114500	92358900	29200	29200	29200	29200	0
422	20231018	114400	92358900	29200	29200	29200	29200	9
423	20231018	114300	92096100	29200	29200	29200	29200	6
424	20231018	114200	91920900	29200	29200	29200	29200	6
425	20231018	114100	91745700	29250	29250	29250	29250	0
426	20231018	114000	91745700	29250	29250	29250	29250	2
427	20231018	113900	91687200	29250	29250	29250	29250	0
428	20231018	113800	91687200	29250	29250	29250	29250	0
429	20231018	113700	91687200	29250	29250	29250	29250	1
430	20231018	113600	91657950	29200	29200	29200	29200	0
431	20231018	113500	91657950	29200	29250	29250	29200	20
432	20231018	113400	91073900	29250	29250	29250	29250	0
433	20231018	113300	91073900	29250	29250	29250	29250	0
434	20231018	113200	91073900	29250	29250	29250	29250	0
435	20231018	113100	91073900	29250	29250	29250	29250	0
436	20231018	113000	91073900	29250	29250	29250	29250	0
437	20231018	112900	91073900	29250	29300	29300	29250	23
438	20231018	112800	90400950	29300	29300	29300	29300	0
439	20231018	112700	90400950	29300	29200	29300	29200	8
440	20231018	112600	90167150	29250	29300	29300	29250	127
441	20231018	112500	86452250	29250	29250	29250	29250	0
442	20231018	112400	86452250	29250	29250	29250	29250	0
443	20231018	112300	86452250	29250	29250	29250	29250	0
444	20231018	112200	86452250	29250	29250	29250	29250	28
445	20231018	112100	85633250	29300	29300	29300	29300	107
446	20231018	112000	82498150	29300	29300	29300	29300	0
447	20231018	111900	82498150	29300	29300	29300	29300	0
448	20231018	111800	82498150	29300	29300	29300	29300	0
449	20231018	111700	82498150	29300	29300	29300	29300	88
450	20231018	111600	79919750	29350	29350	29350	29350	0
451	20231018	111500	79919750	29350	29350	29350	29350	0
452	20231018	111400	79919750	29350	29350	29350	29350	0
453	20231018	111300	79919750	29350	29350	29350	29350	0
454	20231018	111200	79919750	29350	29350	29350	29350	0
455	20231018	111100	79919750	29350	29350	29350	29350	25
456	20231018	111000	79186000	29350	29350	29350	29350	6
457	20231018	110900	79009900	29350	29350	29350	29350	0
458	20231018	110800	79009900	29350	29350	29350	29350	0
459	20231018	110700	79009900	29350	29350	29350	29350	0
460	20231018	110600	79009900	29350	29350	29350	29350	0
461	20231018	110500	79009900	29350	29350	29350	29350	0
462	20231018	110400	79009900	29350	29350	29350	29350	25
463	20231018	110300	78276150	29350	29350	29350	29350	0
464	20231018	110200	78276150	29350	29350	29350	29350	0
465	20231018	110100	78276150	29350	29350	29350	29350	0
466	20231018	110000	78276150	29350	29350	29350	29350	0
467	20231018	105900	78276150	29350	29350	29350	29350	0
468	20231018	105800	78276150	29350	29350	29350	29350	5
469	20231018	105700	78129400	29350	29350	29350	29350	0
470	20231018	105600	78129400	29350	29350	29350	29350	0
471	20231018	105500	78129400	29350	29350	29350	29350	2
472	20231018	105400	78070700	29350	29350	29350	29350	0
473	20231018	105300	78070700	29350	29350	29350	29350	20
474	20231018	105200	77483700	29350	29350	29350	29350	0
475	20231018	105100	77483700	29350	29350	29350	29350	0
476	20231018	105000	77483700	29350	29350	29350	29350	3
477	20231018	104900	77395650	29400	29400	29400	29400	1
478	20231018	104800	77366250	29400	29400	29400	29400	0
479	20231018	104700	77366250	29400	29400	29400	29400	0
480	20231018	104600	77366250	29400	29400	29400	29400	56
481	20231018	104500	75719850	29350	29350	29350	29350	1
482	20231018	104400	75690500	29400	29400	29400	29400	0
483	20231018	104300	75690500	29400	29400	29400	29400	52
484	20231018	104200	74161700	29350	29350	29350	29350	221
485	20231018	104100	67675350	29350	29350	29350	29350	10
486	20231018	104000	67381850	29300	29300	29300	29300	0
487	20231018	103900	67381850	29300	29300	29300	29300	518
488	20231018	103800	52204450	29250	29250	29250	29250	0
489	20231018	103700	52204450	29250	29250	29250	29250	0
490	20231018	103600	52204450	29250	29250	29250	29250	0
491	20231018	103500	52204450	29250	29250	29250	29250	0
492	20231018	103400	52204450	29250	29250	29250	29250	35
493	20231018	103300	51180700	29250	29250	29250	29250	0
494	20231018	103200	51180700	29250	29250	29250	29250	0
495	20231018	103100	51180700	29250	29250	29250	29250	0
496	20231018	103000	51180700	29250	29250	29250	29250	6
497	20231018	102900	51005200	29250	29250	29250	29250	0
498	20231018	102800	51005200	29250	29250	29250	29250	0
499	20231018	102700	51005200	29250	29250	29250	29250	0
500	20231018	102600	51005200	29250	29250	29250	29250	0
501	20231018	102500	51005200	29250	29250	29250	29250	22
502	20231018	102400	50361700	29250	29250	29250	29250	23
503	20231018	102300	49688950	29250	29250	29250	29250	0
504	20231018	102200	49688950	29250	29250	29250	29250	0
505	20231018	102100	49688950	29250	29250	29250	29250	0
506	20231018	102000	49688950	29250	29250	29250	29250	0
507	20231018	101900	49688950	29250	29250	29250	29250	0
508	20231018	101800	49688950	29250	29300	29300	29250	167
509	20231018	101700	44796150	29300	29300	29300	29300	0
510	20231018	101600	44796150	29300	29350	29350	29300	7
511	20231018	101500	44591000	29300	29300	29300	29300	80
512	20231018	101400	42247000	29300	29300	29300	29300	0
513	20231018	101300	42247000	29300	29300	29300	29300	10
514	20231018	101200	41954000	29350	29350	29350	29350	25
515	20231018	101100	41220250	29300	29300	29300	29300	0
516	20231018	101000	41220250	29300	29300	29300	29300	0
517	20231018	100900	41220250	29300	29300	29300	29300	0
518	20231018	100800	41220250	29300	29300	29300	29300	16
519	20231018	100700	40751450	29300	29300	29300	29300	5
520	20231018	100600	40604950	29300	29300	29300	29300	343
521	20231018	100500	30555050	29300	29300	29300	29300	0
522	20231018	100400	30555050	29300	29300	29300	29300	0
523	20231018	100300	30555050	29300	29300	29300	29300	0
524	20231018	100200	30555050	29300	29300	29300	29300	0
525	20231018	100100	30555050	29300	29250	29300	29250	32
526	20231018	100000	29617700	29300	29300	29300	29300	0
527	20231018	095900	29617700	29300	29300	29300	29300	0
528	20231018	095800	29617700	29300	29300	29300	29300	0
529	20231018	095700	29617700	29300	29300	29300	29300	114
530	20231018	095600	26277500	29300	29300	29300	29300	0
531	20231018	095500	26277500	29300	29300	29300	29300	2
532	20231018	095400	26218900	29300	29300	29300	29300	1
533	20231018	095300	26189600	29250	29250	29250	29250	0
534	20231018	095200	26189600	29250	29250	29250	29250	0
535	20231018	095100	26189600	29250	29250	29250	29250	0
536	20231018	095000	26189600	29250	29250	29250	29250	10
537	20231018	094900	25897100	29250	29250	29250	29250	43
538	20231018	094800	24639350	29250	29250	29250	29250	0
539	20231018	094700	24639350	29250	29250	29250	29250	1
540	20231018	094600	24610100	29250	29250	29250	29200	373
541	20231018	094500	13700450	29250	29250	29250	29250	4
542	20231018	094400	13583450	29250	29250	29250	29250	0
543	20231018	094300	13583450	29250	29250	29250	29250	16
544	20231018	094200	13115450	29300	29300	29300	29300	10
545	20231018	094100	12822450	29300	29300	29300	29300	0
546	20231018	094000	12822450	29300	29300	29300	29300	5
547	20231018	093900	12675950	29350	29350	29350	29350	1
548	20231018	093800	12646600	29350	29350	29350	29350	0
549	20231018	093700	12646600	29350	29350	29350	29350	0
550	20231018	093600	12646600	29350	29350	29350	29350	0
551	20231018	093500	12646600	29350	29350	29350	29350	0
552	20231018	093400	12646600	29350	29350	29350	29350	0
553	20231018	093300	12646600	29350	29300	29350	29300	39
554	20231018	093200	11503400	29300	29300	29300	29300	2
555	20231018	093100	11444800	29250	29300	29300	29250	8
556	20231018	093000	11210700	29300	29250	29300	29250	149
557	20231018	092900	6845950	29250	29250	29250	29250	0
558	20231018	092800	6845950	29250	29250	29250	29250	0
559	20231018	092700	6845950	29250	29250	29250	29250	1
560	20231018	092600	6816700	29250	29300	29300	29250	17
561	20231018	092500	6319400	29300	29300	29300	29300	0
562	20231018	092400	6319400	29300	29300	29300	29300	2
563	20231018	092300	6260800	29250	29250	29250	29250	0
564	20231018	092200	6260800	29250	29250	29250	29250	69
565	20231018	092100	4242550	29200	29200	29200	29200	0
566	20231018	092000	4242550	29200	29200	29200	29200	0
567	20231018	091900	4242550	29200	29200	29200	29200	0
568	20231018	091800	4242550	29200	29200	29200	29200	0
569	20231018	091700	4242550	29200	29200	29200	29200	0
570	20231018	091600	4242550	29200	29250	29250	29200	38
571	20231018	091500	3131300	29250	29250	29250	29250	0
572	20231018	091400	3131300	29250	29250	29250	29250	50
573	20231018	091300	1668800	29300	29300	29300	29300	0
574	20231018	091200	1668800	29300	29300	29300	29300	28
575	20231018	091100	848400	29300	29300	29300	29300	1
576	20231018	091000	819100	29250	29250	29250	29250	0
577	20231018	090900	819100	29250	29250	29250	29250	0
578	20231018	090800	819100	29250	29250	29250	29250	3
579	20231018	090700	731350	29300	29300	29300	29300	0
580	20231018	090600	731350	29300	29300	29300	29300	0
581	20231018	090500	731350	29300	29300	29300	29300	0
582	20231018	090400	731350	29300	29300	29300	29300	2
583	20231018	090300	672750	29250	29250	29250	29250	0
584	20231018	090200	672750	29250	29250	29250	29250	0
585	20231018	090100	672750	29250	29250	29250	29250	0
586	20231018	090000	672750	29250	29250	29250	29250	23