KissMeData/102940/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	195400	432669950	27050	27050	27050	27050	70
3	20231018	195300	432669950	27050	27050	27050	27050	0
4	20231018	195200	432669950	27050	27050	27050	27050	0
5	20231018	195100	432669950	27050	27050	27050	27050	0
6	20231018	195000	432669950	27050	27050	27050	27050	0
7	20231018	194900	432669950	27050	27050	27050	27050	0
8	20231018	194800	432669950	27050	27050	27050	27050	0
9	20231018	194700	432669950	27050	27050	27050	27050	0
10	20231018	194600	432669950	27050	27050	27050	27050	0
11	20231018	194500	432669950	27050	27050	27050	27050	0
12	20231018	194400	432669950	27050	27050	27050	27050	0
13	20231018	194300	432669950	27050	27050	27050	27050	0
14	20231018	194200	432669950	27050	27050	27050	27050	0
15	20231018	194100	432669950	27050	27050	27050	27050	0
16	20231018	194000	432669950	27050	27050	27050	27050	0
17	20231018	193900	432669950	27050	27050	27050	27050	0
18	20231018	193800	432669950	27050	27050	27050	27050	0
19	20231018	193700	432669950	27050	27050	27050	27050	0
20	20231018	193600	432669950	27050	27050	27050	27050	0
21	20231018	193500	432669950	27050	27050	27050	27050	0
22	20231018	193400	432669950	27050	27050	27050	27050	0
23	20231018	193300	432669950	27050	27050	27050	27050	0
24	20231018	193200	432669950	27050	27050	27050	27050	0
25	20231018	193100	432669950	27050	27050	27050	27050	0
26	20231018	193000	432669950	27050	27050	27050	27050	0
27	20231018	192900	432669950	27050	27050	27050	27050	0
28	20231018	192800	432669950	27050	27050	27050	27050	0
29	20231018	192700	432669950	27050	27050	27050	27050	0
30	20231018	192600	432669950	27050	27050	27050	27050	0
31	20231018	192500	432669950	27050	27050	27050	27050	0
32	20231018	192400	432669950	27050	27050	27050	27050	70
33	20231018	192300	432669950	27050	27050	27050	27050	0
34	20231018	192200	432669950	27050	27050	27050	27050	0
35	20231018	192100	432669950	27050	27050	27050	27050	0
36	20231018	192000	432669950	27050	27050	27050	27050	0
37	20231018	191900	432669950	27050	27050	27050	27050	0
38	20231018	191800	432669950	27050	27050	27050	27050	0
39	20231018	191700	432669950	27050	27050	27050	27050	0
40	20231018	191600	432669950	27050	27050	27050	27050	0
41	20231018	191500	432669950	27050	27050	27050	27050	0
42	20231018	191400	432669950	27050	27050	27050	27050	0
43	20231018	191300	432669950	27050	27050	27050	27050	0
44	20231018	191200	432669950	27050	27050	27050	27050	0
45	20231018	191100	432669950	27050	27050	27050	27050	0
46	20231018	191000	432669950	27050	27050	27050	27050	0
47	20231018	190900	432669950	27050	27050	27050	27050	0
48	20231018	190800	432669950	27050	27050	27050	27050	0
49	20231018	190700	432669950	27050	27050	27050	27050	0
50	20231018	190600	432669950	27050	27050	27050	27050	0
51	20231018	190500	432669950	27050	27050	27050	27050	0
52	20231018	190400	432669950	27050	27050	27050	27050	0
53	20231018	190300	432669950	27050	27050	27050	27050	0
54	20231018	190200	432669950	27050	27050	27050	27050	0
55	20231018	190100	432669950	27050	27050	27050	27050	0
56	20231018	190000	432669950	27050	27050	27050	27050	0
57	20231018	185900	432669950	27050	27050	27050	27050	0
58	20231018	185800	432669950	27050	27050	27050	27050	0
59	20231018	185700	432669950	27050	27050	27050	27050	0
60	20231018	185600	432669950	27050	27050	27050	27050	0
61	20231018	185500	432669950	27050	27050	27050	27050	0
62	20231018	185400	432669950	27050	27050	27050	27050	70
63	20231018	185300	432669950	27050	27050	27050	27050	0
64	20231018	185200	432669950	27050	27050	27050	27050	0
65	20231018	185100	432669950	27050	27050	27050	27050	0
66	20231018	185000	432669950	27050	27050	27050	27050	0
67	20231018	184900	432669950	27050	27050	27050	27050	0
68	20231018	184800	432669950	27050	27050	27050	27050	0
69	20231018	184700	432669950	27050	27050	27050	27050	0
70	20231018	184600	432669950	27050	27050	27050	27050	0
71	20231018	184500	432669950	27050	27050	27050	27050	0
72	20231018	184400	432669950	27050	27050	27050	27050	0
73	20231018	184300	432669950	27050	27050	27050	27050	0
74	20231018	184200	432669950	27050	27050	27050	27050	0
75	20231018	184100	432669950	27050	27050	27050	27050	0
76	20231018	184000	432669950	27050	27050	27050	27050	0
77	20231018	183900	432669950	27050	27050	27050	27050	0
78	20231018	183800	432669950	27050	27050	27050	27050	0
79	20231018	183700	432669950	27050	27050	27050	27050	0
80	20231018	183600	432669950	27050	27050	27050	27050	0
81	20231018	183500	432669950	27050	27050	27050	27050	0
82	20231018	183400	432669950	27050	27050	27050	27050	0
83	20231018	183300	432669950	27050	27050	27050	27050	0
84	20231018	183200	432669950	27050	27050	27050	27050	0
85	20231018	183100	432669950	27050	27050	27050	27050	0
86	20231018	183000	432669950	27050	27050	27050	27050	0
87	20231018	182900	432669950	27050	27050	27050	27050	0
88	20231018	182800	432669950	27050	27050	27050	27050	0
89	20231018	182700	432669950	27050	27050	27050	27050	0
90	20231018	182600	432669950	27050	27050	27050	27050	0
91	20231018	182500	432669950	27050	27050	27050	27050	0
92	20231018	182400	432669950	27050	27050	27050	27050	70
93	20231018	182300	432669950	27050	27050	27050	27050	0
94	20231018	182200	432669950	27050	27050	27050	27050	0
95	20231018	182100	432669950	27050	27050	27050	27050	0
96	20231018	182000	432669950	27050	27050	27050	27050	0
97	20231018	181900	432669950	27050	27050	27050	27050	0
98	20231018	181800	432669950	27050	27050	27050	27050	0
99	20231018	181700	432669950	27050	27050	27050	27050	0
100	20231018	181600	432669950	27050	27050	27050	27050	0
101	20231018	181500	432669950	27050	27050	27050	27050	0
102	20231018	181400	432669950	27050	27050	27050	27050	0
103	20231018	181300	432669950	27050	27050	27050	27050	0
104	20231018	181200	432669950	27050	27050	27050	27050	0
105	20231018	181100	432669950	27050	27050	27050	27050	0
106	20231018	181000	432669950	27050	27050	27050	27050	0
107	20231018	180900	432669950	27050	27050	27050	27050	0
108	20231018	180800	432669950	27050	27050	27050	27050	0
109	20231018	180700	432669950	27050	27050	27050	27050	0
110	20231018	180600	432669950	27050	27050	27050	27050	0
111	20231018	180500	432669950	27050	27050	27050	27050	0
112	20231018	180400	432669950	27050	27050	27050	27050	0
113	20231018	180300	432669950	27050	27050	27050	27050	0
114	20231018	180200	432669950	27050	27050	27050	27050	0
115	20231018	180100	432669950	27050	27050	27050	27050	0
116	20231018	180000	432669950	27050	27050	27050	27050	0
117	20231018	175900	432669950	27050	27050	27050	27050	0
118	20231018	175800	432669950	27050	27050	27050	27050	0
119	20231018	175700	432669950	27050	27050	27050	27050	0
120	20231018	175600	432669950	27050	27050	27050	27050	0
121	20231018	175500	432669950	27050	27050	27050	27050	0
122	20231018	175400	432669950	27050	27050	27050	27050	70
123	20231018	175300	432669950	27050	27050	27050	27050	0
124	20231018	175200	432669950	27050	27050	27050	27050	0
125	20231018	175100	432669950	27050	27050	27050	27050	0
126	20231018	175000	432669950	27050	27050	27050	27050	0
127	20231018	174900	432669950	27050	27050	27050	27050	0
128	20231018	174800	432669950	27050	27050	27050	27050	0
129	20231018	174700	432669950	27050	27050	27050	27050	0
130	20231018	174600	432669950	27050	27050	27050	27050	0
131	20231018	174500	432669950	27050	27050	27050	27050	0
132	20231018	174400	432669950	27050	27050	27050	27050	0
133	20231018	174300	432669950	27050	27050	27050	27050	0
134	20231018	174200	432669950	27050	27050	27050	27050	0
135	20231018	174100	432669950	27050	27050	27050	27050	0
136	20231018	174000	432669950	27050	27050	27050	27050	0
137	20231018	173900	432669950	27050	27050	27050	27050	0
138	20231018	173800	432669950	27050	27050	27050	27050	0
139	20231018	173700	432669950	27050	27050	27050	27050	0
140	20231018	173600	432669950	27050	27050	27050	27050	0
141	20231018	173500	432669950	27050	27050	27050	27050	0
142	20231018	173400	432669950	27050	27050	27050	27050	0
143	20231018	173300	432669950	27050	27050	27050	27050	0
144	20231018	173200	432669950	27050	27050	27050	27050	0
145	20231018	173100	432669950	27050	27050	27050	27050	0
146	20231018	173000	432669950	27050	27050	27050	27050	0
147	20231018	172900	432669950	27050	27050	27050	27050	0
148	20231018	172800	432669950	27050	27050	27050	27050	0
149	20231018	172700	432669950	27050	27050	27050	27050	0
150	20231018	172600	432669950	27050	27050	27050	27050	0
151	20231018	172500	432669950	27050	27050	27050	27050	0
152	20231018	172400	432669950	27050	27050	27050	27050	70
153	20231018	172300	432669950	27050	27050	27050	27050	0
154	20231018	172200	432669950	27050	27050	27050	27050	0
155	20231018	172100	432669950	27050	27050	27050	27050	0
156	20231018	172000	432669950	27050	27050	27050	27050	0
157	20231018	171900	432669950	27050	27050	27050	27050	0
158	20231018	171800	432669950	27050	27050	27050	27050	0
159	20231018	171700	432669950	27050	27050	27050	27050	0
160	20231018	171600	432669950	27050	27050	27050	27050	0
161	20231018	171500	432669950	27050	27050	27050	27050	0
162	20231018	171400	432669950	27050	27050	27050	27050	0
163	20231018	171300	432669950	27050	27050	27050	27050	0
164	20231018	171200	432669950	27050	27050	27050	27050	0
165	20231018	171100	432669950	27050	27050	27050	27050	0
166	20231018	171000	432669950	27050	27050	27050	27050	0
167	20231018	170900	432669950	27050	27050	27050	27050	0
168	20231018	170800	432669950	27050	27050	27050	27050	0
169	20231018	170700	432669950	27050	27050	27050	27050	0
170	20231018	170600	432669950	27050	27050	27050	27050	0
171	20231018	170500	432669950	27050	27050	27050	27050	0
172	20231018	170400	432669950	27050	27050	27050	27050	0
173	20231018	170300	432669950	27050	27050	27050	27050	0
174	20231018	170200	432669950	27050	27050	27050	27050	0
175	20231018	170100	432669950	27050	27050	27050	27050	0
176	20231018	170000	432669950	27050	27050	27050	27050	0
177	20231018	165900	432669950	27050	27050	27050	27050	0
178	20231018	165800	432669950	27050	27050	27050	27050	0
179	20231018	165700	432669950	27050	27050	27050	27050	0
180	20231018	165600	432669950	27050	27050	27050	27050	0
181	20231018	165500	432669950	27050	27050	27050	27050	0
182	20231018	165400	432669950	27050	27050	27050	27050	70
183	20231018	165300	432669950	27050	27050	27050	27050	0
184	20231018	165200	432669950	27050	27050	27050	27050	0
185	20231018	165100	432669950	27050	27050	27050	27050	0
186	20231018	165000	432669950	27050	27050	27050	27050	0
187	20231018	164900	432669950	27050	27050	27050	27050	0
188	20231018	164800	432669950	27050	27050	27050	27050	0
189	20231018	164700	432669950	27050	27050	27050	27050	0
190	20231018	164600	432669950	27050	27050	27050	27050	0
191	20231018	164500	432669950	27050	27050	27050	27050	0
192	20231018	164400	432669950	27050	27050	27050	27050	0
193	20231018	164300	432669950	27050	27050	27050	27050	0
194	20231018	164200	432669950	27050	27050	27050	27050	0
195	20231018	164100	432669950	27050	27050	27050	27050	0
196	20231018	164000	432669950	27050	27050	27050	27050	0
197	20231018	163900	432669950	27050	27050	27050	27050	0
198	20231018	163800	432669950	27050	27050	27050	27050	0
199	20231018	163700	432669950	27050	27050	27050	27050	0
200	20231018	163600	432669950	27050	27050	27050	27050	0
201	20231018	163500	432669950	27050	27050	27050	27050	0
202	20231018	163400	432669950	27050	27050	27050	27050	0
203	20231018	163300	432669950	27050	27050	27050	27050	0
204	20231018	163200	432669950	27050	27050	27050	27050	0
205	20231018	163100	432669950	27050	27050	27050	27050	0
206	20231018	163000	432669950	27050	27050	27050	27050	0
207	20231018	162900	432669950	27050	27050	27050	27050	0
208	20231018	162800	432669950	27050	27050	27050	27050	0
209	20231018	162700	432669950	27050	27050	27050	27050	0
210	20231018	162600	432669950	27050	27050	27050	27050	0
211	20231018	162500	432669950	27050	27050	27050	27050	0
212	20231018	162400	432669950	27050	27050	27050	27050	70
213	20231018	162300	432669950	27050	27050	27050	27050	0
214	20231018	162200	432669950	27050	27050	27050	27050	0
215	20231018	162100	432669950	27050	27050	27050	27050	0
216	20231018	162000	432669950	27050	27050	27050	27050	0
217	20231018	161900	432669950	27050	27050	27050	27050	0
218	20231018	161800	432669950	27050	27050	27050	27050	0
219	20231018	161700	432669950	27050	27050	27050	27050	0
220	20231018	161600	432669950	27050	27050	27050	27050	0
221	20231018	161500	432669950	27050	27050	27050	27050	0
222	20231018	161400	432669950	27050	27050	27050	27050	0
223	20231018	161300	432669950	27050	27050	27050	27050	0
224	20231018	161200	432669950	27050	27050	27050	27050	0
225	20231018	161100	432669950	27050	27050	27050	27050	0
226	20231018	161000	432669950	27050	27050	27050	27050	0
227	20231018	160900	432669950	27050	27050	27050	27050	0
228	20231018	160800	432669950	27050	27050	27050	27050	0
229	20231018	160700	432669950	27050	27050	27050	27050	0
230	20231018	160600	432669950	27050	27050	27050	27050	0
231	20231018	160500	432669950	27050	27050	27050	27050	0
232	20231018	160400	432669950	27050	27050	27050	27050	0
233	20231018	160300	432669950	27050	27050	27050	27050	0
234	20231018	160200	432669950	27050	27050	27050	27050	0
235	20231018	160100	432669950	27050	27050	27050	27050	0
236	20231018	160000	432669950	27050	27050	27050	27050	0
237	20231018	155900	432669950	27050	27050	27050	27050	0
238	20231018	155800	432669950	27050	27050	27050	27050	0
239	20231018	155700	432669950	27050	27050	27050	27050	0
240	20231018	155600	432669950	27050	27050	27050	27050	0
241	20231018	155500	432669950	27050	27050	27050	27050	0
242	20231018	155400	432669950	27050	27050	27050	27050	70
243	20231018	155300	432669950	27050	27050	27050	27050	0
244	20231018	155200	432669950	27050	27050	27050	27050	0
245	20231018	155100	432669950	27050	27050	27050	27050	0
246	20231018	155000	432669950	27050	27050	27050	27050	0
247	20231018	154900	432669950	27050	27050	27050	27050	0
248	20231018	154800	432669950	27050	27050	27050	27050	0
249	20231018	154700	432669950	27050	27050	27050	27050	0
250	20231018	154600	432669950	27050	27050	27050	27050	0
251	20231018	154500	432669950	27050	27050	27050	27050	0
252	20231018	154400	432669950	27050	27050	27050	27050	0
253	20231018	154300	432669950	27050	27050	27050	27050	0
254	20231018	154200	432669950	27050	27050	27050	27050	0
255	20231018	154100	432669950	27050	27050	27050	27050	0
256	20231018	154000	432669950	27050	27050	27050	27050	0
257	20231018	153900	432669950	27050	27050	27050	27050	0
258	20231018	153800	432669950	27050	27050	27050	27050	0
259	20231018	153700	432669950	27050	27050	27050	27050	0
260	20231018	153600	432669950	27050	27050	27050	27050	0
261	20231018	153500	432669950	27050	27050	27050	27050	0
262	20231018	153400	432669950	27050	27050	27050	27050	0
263	20231018	153300	432669950	27050	27050	27050	27050	0
264	20231018	153200	432669950	27050	27050	27050	27050	0
265	20231018	153100	432669950	27050	27050	27050	27050	0
266	20231018	153000	432669950	27050	27050	27050	27050	70
267	20231018	152900	430776450	27050	27050	27050	27050	0
268	20231018	152800	430776450	27050	27050	27050	27050	0
269	20231018	152700	430776450	27050	27050	27050	27050	0
270	20231018	152600	430776450	27050	27050	27050	27050	0
271	20231018	152500	430776450	27050	27050	27050	27050	0
272	20231018	152400	430776450	27050	27050	27050	27050	0
273	20231018	152300	430776450	27050	27050	27050	27050	0
274	20231018	152200	430776450	27050	27050	27050	27050	0
275	20231018	152100	430776450	27050	27050	27050	27050	0
276	20231018	152000	430776450	27050	27050	27050	27050	0
277	20231018	151900	430776450	27050	27050	27050	27050	0
278	20231018	151800	430776450	27050	27050	27050	27050	4
279	20231018	151700	430668250	27000	27050	27050	27000	17
280	20231018	151600	430209200	27100	27100	27100	27100	1
281	20231018	151500	430182100	27100	27100	27100	27100	13
282	20231018	151400	429829800	27100	27100	27100	27100	0
283	20231018	151300	429829800	27100	27100	27100	27100	1
284	20231018	151200	429802700	26800	26900	26900	26800	280
285	20231018	151100	422297300	26900	26850	26900	26800	470
286	20231018	151000	409696200	26800	26800	26800	26800	1
287	20231018	150900	409669400	26900	26900	26900	26900	71
288	20231018	150800	407759500	27000	27000	27000	27000	0
289	20231018	150700	407759500	27000	26950	27000	26950	2
290	20231018	150600	407705550	26950	26950	26950	26950	10
291	20231018	150500	407436050	27050	27050	27050	27050	0
292	20231018	150400	407436050	27050	27050	27050	27050	0
293	20231018	150300	407436050	27050	27050	27050	27050	0
294	20231018	150200	407436050	27050	27050	27050	27050	0
295	20231018	150100	407436050	27050	27050	27050	27050	0
296	20231018	150000	407436050	27050	27050	27050	27050	0
297	20231018	145900	407436050	27050	27050	27050	27050	9
298	20231018	145800	407192600	27050	27050	27050	27050	5
299	20231018	145700	407057350	27050	27000	27050	27000	27
300	20231018	145600	406328300	27000	27000	27000	27000	0
301	20231018	145500	406328300	27000	27000	27000	27000	0
302	20231018	145400	406328300	27000	27000	27000	27000	0
303	20231018	145300	406328300	27000	26950	27000	26950	38
304	20231018	145200	405302800	26800	26800	26800	26800	0
305	20231018	145100	405302800	26800	26800	26800	26800	0
306	20231018	145000	405302800	26800	26800	26800	26800	0
307	20231018	144900	405302800	26800	26800	26800	26800	0
308	20231018	144800	405302800	26800	26800	26800	26800	1
309	20231018	144700	405276000	27000	27000	27000	27000	0
310	20231018	144600	405276000	27000	27000	27000	27000	0
311	20231018	144500	405276000	27000	26800	27000	26800	3
312	20231018	144400	405195400	26800	26800	26800	26800	100
313	20231018	144300	402515400	26800	26800	26800	26800	0
314	20231018	144200	402515400	26800	26800	26800	26800	0
315	20231018	144100	402515400	26800	26800	26800	26800	30
316	20231018	144000	401711400	26750	26750	26750	26750	0
317	20231018	143900	401711400	26750	26800	26800	26750	10
318	20231018	143800	401443700	26950	26950	26950	26950	0
319	20231018	143700	401443700	26950	26950	26950	26950	1
320	20231018	143600	401416750	27000	27000	27000	27000	0
321	20231018	143500	401416750	27000	27000	27000	27000	0
322	20231018	143400	401416750	27000	27000	27000	27000	0
323	20231018	143300	401416750	27000	27000	27000	27000	100
324	20231018	143200	398716750	27000	27000	27000	27000	0
325	20231018	143100	398716750	27000	26900	27000	26900	280
326	20231018	143000	391168050	26800	26800	26800	26800	0
327	20231018	142900	391168050	26800	26800	26800	26800	0
328	20231018	142800	391168050	26800	26800	26800	26800	0
329	20231018	142700	391168050	26800	26800	26800	26800	164
330	20231018	142600	386772850	26800	26800	26800	26800	0
331	20231018	142500	386772850	26800	26800	26800	26800	36
332	20231018	142400	385808050	26800	26800	26800	26800	40
333	20231018	142300	384736050	26750	26750	26750	26750	168
334	20231018	142200	380242050	26750	26850	26850	26750	500
335	20231018	142100	366840400	26850	26850	26850	26850	0
336	20231018	142000	366840400	26850	26850	26850	26850	10
337	20231018	141900	366571900	26900	26900	26900	26900	0
338	20231018	141800	366571900	26900	26900	26900	26900	0
339	20231018	141700	366571900	26900	26900	26900	26900	0
340	20231018	141600	366571900	26900	26900	26900	26900	0
341	20231018	141500	366571900	26900	26900	26900	26900	0
342	20231018	141400	366571900	26900	26900	26900	26900	10
343	20231018	141300	366302900	26900	26900	26900	26900	11
344	20231018	141200	366007000	26900	26950	26950	26900	10
345	20231018	141100	365737550	26950	26950	26950	26950	1
346	20231018	141000	365710600	26950	26950	26950	26950	46
347	20231018	140900	364470900	27000	27000	27000	27000	0
348	20231018	140800	364470900	27000	27000	27000	27000	0
349	20231018	140700	364470900	27000	27000	27000	27000	0
350	20231018	140600	364470900	27000	27000	27000	27000	1
351	20231018	140500	364443900	27000	27000	27000	27000	0
352	20231018	140400	364443900	27000	27000	27000	27000	1
353	20231018	140300	364416900	26900	26900	26900	26900	0
354	20231018	140200	364416900	26900	26900	26900	26900	3
355	20231018	140100	364336200	26900	26900	26900	26900	31
356	20231018	140000	363502300	27100	27100	27100	27100	1
357	20231018	135900	363475200	26850	26800	26850	26800	41
358	20231018	135800	362374450	26800	26800	26800	26800	26
359	20231018	135700	361677650	26850	26850	26850	26850	0
360	20231018	135600	361677650	26850	26850	26850	26850	0
361	20231018	135500	361677650	26850	26850	26850	26850	0
362	20231018	135400	361677650	26850	26850	26850	26850	20
363	20231018	135300	361140650	26850	26900	26900	26700	644
364	20231018	135200	343906250	27000	27000	27000	27000	1
365	20231018	135100	343879250	26950	27000	27000	26950	126
366	20231018	135000	340480500	27050	27050	27050	27050	37
367	20231018	134900	339479650	27050	27050	27050	27050	0
368	20231018	134800	339479650	27050	27050	27050	27050	0
369	20231018	134700	339479650	27050	27050	27050	27050	30
370	20231018	134600	338668150	27100	27100	27100	27100	0
371	20231018	134500	338668150	27100	27100	27100	27100	0
372	20231018	134400	338668150	27100	27100	27100	27100	0
373	20231018	134300	338668150	27100	27100	27100	27100	0
374	20231018	134200	338668150	27100	27100	27100	27100	0
375	20231018	134100	338668150	27100	27100	27100	27100	0
376	20231018	134000	338668150	27100	27100	27100	27100	75
377	20231018	133900	336635650	27100	27100	27100	27100	17
378	20231018	133800	336174950	27200	27200	27200	27200	0
379	20231018	133700	336174950	27200	27200	27200	27200	0
380	20231018	133600	336174950	27200	27200	27200	27200	0
381	20231018	133500	336174950	27200	27200	27200	27200	0
382	20231018	133400	336174950	27200	27200	27200	27200	0
383	20231018	133300	336174950	27200	27150	27200	27150	3
384	20231018	133200	336093450	27200	27200	27200	27200	5
385	20231018	133100	335957450	27200	27200	27200	27200	55
386	20231018	133000	334461450	27200	27200	27200	27200	1
387	20231018	132900	334434250	27200	27200	27200	27200	42
388	20231018	132800	333291850	27200	27200	27200	27200	1
389	20231018	132700	333264650	27150	27150	27150	27150	0
390	20231018	132600	333264650	27150	27150	27150	27150	0
391	20231018	132500	333264650	27150	27150	27150	27150	0
392	20231018	132400	333264650	27150	27150	27150	27150	8
393	20231018	132300	333047450	27150	27150	27150	27150	0
394	20231018	132200	333047450	27150	27150	27150	27150	0
395	20231018	132100	333047450	27150	27150	27150	27150	0
396	20231018	132000	333047450	27150	27150	27150	27150	0
397	20231018	131900	333047450	27150	27150	27150	27150	0
398	20231018	131800	333047450	27150	27150	27150	27150	0
399	20231018	131700	333047450	27150	27150	27150	27150	0
400	20231018	131600	333047450	27150	27150	27150	27150	0
401	20231018	131500	333047450	27150	27150	27150	27150	0
402	20231018	131400	333047450	27150	27150	27150	27150	71
403	20231018	131300	331119800	27200	27200	27200	27200	2
404	20231018	131200	331065400	27250	27250	27250	27250	0
405	20231018	131100	331065400	27250	27250	27250	27250	0
406	20231018	131000	331065400	27250	27250	27250	27250	0
407	20231018	130900	331065400	27250	27250	27250	27250	0
408	20231018	130800	331065400	27250	27250	27250	27250	0
409	20231018	130700	331065400	27250	27250	27250	27250	0
410	20231018	130600	331065400	27250	27250	27250	27250	0
411	20231018	130500	331065400	27250	27250	27250	27250	0
412	20231018	130400	331065400	27250	27250	27250	27250	0
413	20231018	130300	331065400	27250	27250	27250	27250	0
414	20231018	130200	331065400	27250	27250	27250	27250	0
415	20231018	130100	331065400	27250	27250	27250	27250	9
416	20231018	130000	330820150	27300	27300	27300	27300	0
417	20231018	125900	330820150	27300	27300	27300	27300	0
418	20231018	125800	330820150	27300	27300	27300	27300	0
419	20231018	125700	330820150	27300	27300	27300	27300	0
420	20231018	125600	330820150	27300	27300	27300	27300	0
421	20231018	125500	330820150	27300	27300	27300	27300	0
422	20231018	125400	330820150	27300	27300	27300	27300	0
423	20231018	125300	330820150	27300	27250	27300	27250	3
424	20231018	125200	330738350	27250	27300	27300	27250	16
425	20231018	125100	330302300	27350	27350	27350	27350	0
426	20231018	125000	330302300	27350	27350	27350	27350	11
427	20231018	124900	330001450	27350	27350	27350	27350	1
428	20231018	124800	329974100	27400	27250	27400	27250	272
429	20231018	124700	322523300	27050	27050	27050	27050	5
430	20231018	124600	322388050	27050	27050	27050	27050	1
431	20231018	124500	322361000	27150	27250	27250	27150	165
432	20231018	124400	317875250	27300	27350	27350	27300	100
433	20231018	124300	315145200	27400	27400	27400	27400	0
434	20231018	124200	315145200	27400	27400	27400	27400	10
435	20231018	124100	314871200	27500	27500	27500	27450	205
436	20231018	124000	309236200	27450	27350	27450	27350	216
437	20231018	123900	303317850	27350	27400	27400	27350	62
438	20231018	123800	301620250	27400	27450	27500	27400	207
439	20231018	123700	295948000	27500	27450	27550	27450	151
440	20231018	123600	291797650	27450	27550	27550	27450	9
441	20231018	123500	291550400	27550	27500	27550	27500	127
442	20231018	123400	288057850	27450	27500	27500	27450	114
443	20231018	123300	284928450	27500	27450	27500	27450	303
444	20231018	123200	276600950	27450	27450	27450	27450	1
445	20231018	123100	276573500	27500	27300	27500	27300	1006
446	20231018	123000	248935500	27300	27250	27300	27250	339
447	20231018	122900	239691100	27250	27150	27250	27150	417
448	20231018	122800	228351550	27150	27050	27150	27050	728
449	20231018	122700	208632400	27050	27050	27050	27050	8
450	20231018	122600	208416000	27050	26950	27050	26950	117
451	20231018	122500	205259000	26950	26950	26950	26950	230
452	20231018	122400	199060500	26950	26950	26950	26950	0
453	20231018	122300	199060500	26950	26950	26950	26950	0
454	20231018	122200	199060500	26950	26950	26950	26950	0
455	20231018	122100	199060500	26950	26950	26950	26950	0
456	20231018	122000	199060500	26950	26950	26950	26950	0
457	20231018	121900	199060500	26950	26900	26950	26900	230
458	20231018	121800	192862050	26950	26950	26950	26950	0
459	20231018	121700	192862050	26950	26950	26950	26950	0
460	20231018	121600	192862050	26950	26950	26950	26950	75
461	20231018	121500	190840800	26950	26950	26950	26950	0
462	20231018	121400	190840800	26950	26950	26950	26950	0
463	20231018	121300	190840800	26950	26950	26950	26950	0
464	20231018	121200	190840800	26950	26950	26950	26950	190
465	20231018	121100	185720300	26950	26950	26950	26950	1
466	20231018	121000	185693350	26900	26900	26900	26900	2
467	20231018	120900	185639550	26900	26900	26900	26900	0
468	20231018	120800	185639550	26900	26900	26900	26900	10
469	20231018	120700	185370550	26900	26900	26900	26900	20
470	20231018	120600	184832550	26900	26900	26900	26900	0
471	20231018	120500	184832550	26900	26950	26950	26900	20
472	20231018	120400	184294500	26950	26950	26950	26950	30
473	20231018	120300	183486000	26950	26950	26950	26950	0
474	20231018	120200	183486000	26950	26950	26950	26950	0
475	20231018	120100	183486000	26950	26950	26950	26950	0
476	20231018	120000	183486000	26950	26950	26950	26950	0
477	20231018	115900	183486000	26950	26950	26950	26950	130
478	20231018	115800	179982500	26950	26950	26950	26950	0
479	20231018	115700	179982500	26950	26950	26950	26950	0
480	20231018	115600	179982500	26950	26950	26950	26950	0
481	20231018	115500	179982500	26950	26950	26950	26950	111
482	20231018	115400	176991050	26900	26900	26900	26900	124
483	20231018	115300	173655450	26800	26800	26800	26800	0
484	20231018	115200	173655450	26800	26800	26800	26800	0
485	20231018	115100	173655450	26800	26800	26800	26800	0
486	20231018	115000	173655450	26800	26800	26800	26800	0
487	20231018	114900	173655450	26800	26800	26800	26800	0
488	20231018	114800	173655450	26800	26800	26800	26800	0
489	20231018	114700	173655450	26800	26800	26800	26800	0
490	20231018	114600	173655450	26800	26800	26800	26800	0
491	20231018	114500	173655450	26800	26900	26900	26800	847
492	20231018	114400	150908900	26950	26950	26950	26950	1
493	20231018	114300	150881950	26950	26950	26950	26950	0
494	20231018	114200	150881950	26950	26950	26950	26950	0
495	20231018	114100	150881950	26950	26950	26950	26950	0
496	20231018	114000	150881950	26950	26950	26950	26950	0
497	20231018	113900	150881950	26950	26950	26950	26950	1
498	20231018	113800	150855000	26950	26950	26950	26950	0
499	20231018	113700	150855000	26950	26950	26950	26950	1
500	20231018	113600	150828050	26950	26950	26950	26950	0
501	20231018	113500	150828050	26950	26950	26950	26950	0
502	20231018	113400	150828050	26950	26950	26950	26950	7
503	20231018	113300	150639400	26950	26900	26950	26900	148
504	20231018	113200	146650900	26900	26900	26900	26900	0
505	20231018	113100	146650900	26900	26900	26900	26900	40
506	20231018	113000	145574900	26850	26850	26850	26850	10
507	20231018	112900	145306400	26850	26850	26850	26850	0
508	20231018	112800	145306400	26850	26850	26850	26850	2
509	20231018	112700	145252700	26900	26950	26950	26900	2
510	20231018	112600	145198850	26900	26900	26900	26900	77
511	20231018	112500	143127550	26950	26950	26950	26950	0
512	20231018	112400	143127550	26950	26950	26950	26950	0
513	20231018	112300	143127550	26950	26950	26950	26950	0
514	20231018	112200	143127550	26950	26950	26950	26950	0
515	20231018	112100	143127550	26950	26950	26950	26950	0
516	20231018	112000	143127550	26950	26950	26950	26950	0
517	20231018	111900	143127550	26950	26950	26950	26950	1
518	20231018	111800	143100600	26950	26950	26950	26950	9
519	20231018	111700	142858050	26950	26950	26950	26950	0
520	20231018	111600	142858050	26950	26950	26950	26950	0
521	20231018	111500	142858050	26950	26950	26950	26950	0
522	20231018	111400	142858050	26950	26950	26950	26950	0
523	20231018	111300	142858050	26950	26950	26950	26950	1
524	20231018	111200	142831100	26950	26950	26950	26950	0
525	20231018	111100	142831100	26950	26950	26950	26950	0
526	20231018	111000	142831100	26950	26950	26950	26950	0
527	20231018	110900	142831100	26950	26950	26950	26950	25
528	20231018	110800	142157350	26950	26950	26950	26950	0
529	20231018	110700	142157350	26950	26950	26950	26950	0
530	20231018	110600	142157350	26950	26950	26950	26950	0
531	20231018	110500	142157350	26950	26950	26950	26950	285
532	20231018	110400	134476600	26900	26900	26900	26900	0
533	20231018	110300	134476600	26900	26900	26900	26900	0
534	20231018	110200	134476600	26900	26900	26900	26900	0
535	20231018	110100	134476600	26900	26900	26900	26900	54
536	20231018	110000	133024000	26900	26900	26900	26900	0
537	20231018	105900	133024000	26900	26900	26900	26900	12
538	20231018	105800	132701200	26850	26850	26850	26850	0
539	20231018	105700	132701200	26850	26850	26850	26850	182
540	20231018	105600	127814500	26950	26950	26950	26950	0
541	20231018	105500	127814500	26950	26950	26950	26950	0
542	20231018	105400	127814500	26950	26950	26950	26950	0
543	20231018	105300	127814500	26950	26950	26950	26950	0
544	20231018	105200	127814500	26950	26950	26950	26950	0
545	20231018	105100	127814500	26950	26950	26950	26950	0
546	20231018	105000	127814500	26950	26950	26950	26950	0
547	20231018	104900	127814500	26950	26950	26950	26950	104
548	20231018	104800	125011700	26900	26900	26900	26900	10
549	20231018	104700	124742700	26950	26950	26950	26950	0
550	20231018	104600	124742700	26950	26950	26950	26950	0
551	20231018	104500	124742700	26950	26950	26950	26950	10
552	20231018	104400	124473200	26950	26950	26950	26950	10
553	20231018	104300	124203700	26950	26950	26950	26950	0
554	20231018	104200	124203700	26950	26950	26950	26950	6
555	20231018	104100	124042000	26950	26950	26950	26950	0
556	20231018	104000	124042000	26950	26950	26950	26950	0
557	20231018	103900	124042000	26950	26950	26950	26950	0
558	20231018	103800	124042000	26950	26950	26950	26950	0
559	20231018	103700	124042000	26950	26950	26950	26950	184
560	20231018	103600	119083200	26950	26950	26950	26850	20
561	20231018	103500	118545200	26950	26900	26950	26900	5
562	20231018	103400	118410650	26900	26900	26900	26900	0
563	20231018	103300	118410650	26900	26900	26900	26850	52
564	20231018	103200	117011900	26850	26900	26900	26850	402
565	20231018	103100	106212950	26950	26950	26950	26950	0
566	20231018	103000	106212950	26950	26950	26950	26950	0
567	20231018	102900	106212950	26950	26950	26950	26950	0
568	20231018	102800	106212950	26950	26950	26950	26950	0
569	20231018	102700	106212950	26950	26950	26950	26950	0
570	20231018	102600	106212950	26950	26950	26950	26950	0
571	20231018	102500	106212950	26950	26950	26950	26950	0
572	20231018	102400	106212950	26950	26950	26950	26950	0
573	20231018	102300	106212950	26950	26950	26950	26950	17
574	20231018	102200	105754800	26950	26950	26950	26950	0
575	20231018	102100	105754800	26950	26950	26950	26950	25
576	20231018	102000	105081050	27050	27000	27050	27000	2
577	20231018	101900	105027000	27000	27000	27050	27000	75
578	20231018	101800	103001950	27050	27050	27050	27050	0
579	20231018	101700	103001950	27050	27050	27050	27050	0
580	20231018	101600	103001950	27050	27050	27050	27050	0
581	20231018	101500	103001950	27050	27050	27050	27050	10
582	20231018	101400	102731450	27050	27050	27050	27050	10
583	20231018	101300	102460950	27050	27050	27050	27050	1
584	20231018	101200	102433900	26950	26950	26950	26950	0
585	20231018	101100	102433900	26950	27050	27050	26950	309
586	20231018	101000	94105350	27050	27050	27050	27050	0
587	20231018	100900	94105350	27050	27050	27050	27050	0
588	20231018	100800	94105350	27050	27050	27050	27050	0
589	20231018	100700	94105350	27050	27050	27050	27050	2
590	20231018	100600	94051250	26950	26950	26950	26950	40
591	20231018	100500	92973250	27050	27000	27050	27000	184
592	20231018	100400	88005200	27100	27100	27100	27100	0
593	20231018	100300	88005200	27100	27100	27100	27100	100
594	20231018	100200	85295200	27100	27100	27100	27100	1
595	20231018	100100	85268100	27050	27050	27050	27050	0
596	20231018	100000	85268100	27050	27050	27050	27050	10
597	20231018	095900	84997600	27100	27100	27100	27100	0
598	20231018	095800	84997600	27100	27100	27100	27100	0
599	20231018	095700	84997600	27100	27100	27100	27100	0
600	20231018	095600	84997600	27100	27100	27100	27100	0
601	20231018	095500	84997600	27100	27100	27100	27100	0
602	20231018	095400	84997600	27100	27100	27100	27100	0
603	20231018	095300	84997600	27100	27150	27150	27100	51
604	20231018	095200	83613000	27150	27150	27150	27150	1
605	20231018	095100	83585850	27200	27150	27200	27000	88
606	20231018	095000	81200750	26950	26950	27150	26950	1177
607	20231018	094900	49400150	27000	27000	27000	27000	1
608	20231018	094800	49373150	26900	26950	26950	26900	30
609	20231018	094700	48566100	26950	27000	27000	26950	32
610	20231018	094600	47703600	27000	27000	27000	27000	495
611	20231018	094500	34338600	27000	27000	27000	27000	0
612	20231018	094400	34338600	27000	26950	27000	26950	16
613	20231018	094300	33906850	26950	26950	26950	26950	25
614	20231018	094200	33233100	27000	27000	27000	27000	0
615	20231018	094100	33233100	27000	27000	27000	27000	10
616	20231018	094000	32963100	27000	27000	27000	27000	1
617	20231018	093900	32936100	27050	27050	27050	27050	0
618	20231018	093800	32936100	27050	27050	27050	27050	0
619	20231018	093700	32936100	27050	27050	27050	27050	0
620	20231018	093600	32936100	27050	27050	27050	27050	0
621	20231018	093500	32936100	27050	27050	27050	27050	0
622	20231018	093400	32936100	27050	27050	27050	27050	5
623	20231018	093300	32800850	27050	27050	27050	27050	0
624	20231018	093200	32800850	27050	26900	27050	26900	2
625	20231018	093100	32746900	26900	26900	26900	26900	1
626	20231018	093000	32720000	27050	27050	27050	27050	0
627	20231018	092900	32720000	27050	27050	27050	27050	5
628	20231018	092800	32584750	26900	27050	27050	26900	2
629	20231018	092700	32530800	26900	26900	26900	26900	0
630	20231018	092600	32530800	26900	26900	26900	26900	0
631	20231018	092500	32530800	26900	27000	27000	26900	55
632	20231018	092400	31050600	27050	27050	27050	27050	5
633	20231018	092300	30915350	27050	27000	27050	27000	10
634	20231018	092200	30645300	27100	27100	27100	27100	4
635	20231018	092100	30536900	27050	27050	27050	27050	61
636	20231018	092000	28886850	27000	27000	27000	27000	15
637	20231018	091900	28481850	27000	27000	27000	26950	65
638	20231018	091800	26727100	27000	27000	27000	27000	0
639	20231018	091700	26727100	27000	27000	27000	27000	0
640	20231018	091600	26727100	27000	27000	27000	27000	0
641	20231018	091500	26727100	27000	27000	27050	27000	172
642	20231018	091400	22081500	27000	27000	27000	27000	0
643	20231018	091300	22081500	27000	27000	27000	27000	0
644	20231018	091200	22081500	27000	27000	27000	27000	300
645	20231018	091100	13981500	27000	27000	27000	27000	0
646	20231018	091000	13981500	27000	27000	27000	27000	0
647	20231018	090900	13981500	27000	27000	27050	27000	73
648	20231018	090800	12008000	27050	27050	27050	27050	0
649	20231018	090700	12008000	27050	27000	27050	27000	335
650	20231018	090600	2962950	27000	26900	27000	26900	24
651	20231018	090500	2316900	26900	26900	26900	26900	0
652	20231018	090400	2316900	26900	26800	26900	26750	33
653	20231018	090300	1433750	27100	27100	27100	27100	1
654	20231018	090200	1406650	26700	26700	26700	26700	0
655	20231018	090100	1406650	26700	26700	26700	26700	0
656	20231018	090000	1406650	26700	26500	26700	26500	53