KissMeData/281820/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	202900	772004650	21850	21850	21850	21850	483
3	20231019	202800	772004650	21850	21850	21850	21850	0
4	20231019	202700	772004650	21850	21850	21850	21850	0
5	20231019	202600	772004650	21850	21850	21850	21850	0
6	20231019	202500	772004650	21850	21850	21850	21850	0
7	20231019	202400	772004650	21850	21850	21850	21850	0
8	20231019	202300	772004650	21850	21850	21850	21850	0
9	20231019	202200	772004650	21850	21850	21850	21850	0
10	20231019	202100	772004650	21850	21850	21850	21850	0
11	20231019	202000	772004650	21850	21850	21850	21850	0
12	20231019	201900	772004650	21850	21850	21850	21850	0
13	20231019	201800	772004650	21850	21850	21850	21850	0
14	20231019	201700	772004650	21850	21850	21850	21850	0
15	20231019	201600	772004650	21850	21850	21850	21850	0
16	20231019	201500	772004650	21850	21850	21850	21850	0
17	20231019	201400	772004650	21850	21850	21850	21850	0
18	20231019	201300	772004650	21850	21850	21850	21850	0
19	20231019	201200	772004650	21850	21850	21850	21850	0
20	20231019	201100	772004650	21850	21850	21850	21850	0
21	20231019	201000	772004650	21850	21850	21850	21850	0
22	20231019	200900	772004650	21850	21850	21850	21850	0
23	20231019	200800	772004650	21850	21850	21850	21850	0
24	20231019	200700	772004650	21850	21850	21850	21850	0
25	20231019	200600	772004650	21850	21850	21850	21850	0
26	20231019	200500	772004650	21850	21850	21850	21850	0
27	20231019	200400	772004650	21850	21850	21850	21850	0
28	20231019	200300	772004650	21850	21850	21850	21850	0
29	20231019	200200	772004650	21850	21850	21850	21850	0
30	20231019	200100	772004650	21850	21850	21850	21850	0
31	20231019	200000	772004650	21850	21850	21850	21850	0
32	20231019	195900	772004650	21850	21850	21850	21850	483
33	20231019	195800	772004650	21850	21850	21850	21850	0
34	20231019	195700	772004650	21850	21850	21850	21850	0
35	20231019	195600	772004650	21850	21850	21850	21850	0
36	20231019	195500	772004650	21850	21850	21850	21850	0
37	20231019	195400	772004650	21850	21850	21850	21850	0
38	20231019	195300	772004650	21850	21850	21850	21850	0
39	20231019	195200	772004650	21850	21850	21850	21850	0
40	20231019	195100	772004650	21850	21850	21850	21850	0
41	20231019	195000	772004650	21850	21850	21850	21850	0
42	20231019	194900	772004650	21850	21850	21850	21850	0
43	20231019	194800	772004650	21850	21850	21850	21850	0
44	20231019	194700	772004650	21850	21850	21850	21850	0
45	20231019	194600	772004650	21850	21850	21850	21850	0
46	20231019	194500	772004650	21850	21850	21850	21850	0
47	20231019	194400	772004650	21850	21850	21850	21850	0
48	20231019	194300	772004650	21850	21850	21850	21850	0
49	20231019	194200	772004650	21850	21850	21850	21850	0
50	20231019	194100	772004650	21850	21850	21850	21850	0
51	20231019	194000	772004650	21850	21850	21850	21850	0
52	20231019	193900	772004650	21850	21850	21850	21850	0
53	20231019	193800	772004650	21850	21850	21850	21850	0
54	20231019	193700	772004650	21850	21850	21850	21850	0
55	20231019	193600	772004650	21850	21850	21850	21850	0
56	20231019	193500	772004650	21850	21850	21850	21850	0
57	20231019	193400	772004650	21850	21850	21850	21850	0
58	20231019	193300	772004650	21850	21850	21850	21850	0
59	20231019	193200	772004650	21850	21850	21850	21850	0
60	20231019	193100	772004650	21850	21850	21850	21850	0
61	20231019	193000	772004650	21850	21850	21850	21850	0
62	20231019	192900	772004650	21850	21850	21850	21850	483
63	20231019	192800	772004650	21850	21850	21850	21850	0
64	20231019	192700	772004650	21850	21850	21850	21850	0
65	20231019	192600	772004650	21850	21850	21850	21850	0
66	20231019	192500	772004650	21850	21850	21850	21850	0
67	20231019	192400	772004650	21850	21850	21850	21850	0
68	20231019	192300	772004650	21850	21850	21850	21850	0
69	20231019	192200	772004650	21850	21850	21850	21850	0
70	20231019	192100	772004650	21850	21850	21850	21850	0
71	20231019	192000	772004650	21850	21850	21850	21850	0
72	20231019	191900	772004650	21850	21850	21850	21850	0
73	20231019	191800	772004650	21850	21850	21850	21850	0
74	20231019	191700	772004650	21850	21850	21850	21850	0
75	20231019	191600	772004650	21850	21850	21850	21850	0
76	20231019	191500	772004650	21850	21850	21850	21850	0
77	20231019	191400	772004650	21850	21850	21850	21850	0
78	20231019	191300	772004650	21850	21850	21850	21850	0
79	20231019	191200	772004650	21850	21850	21850	21850	0
80	20231019	191100	772004650	21850	21850	21850	21850	0
81	20231019	191000	772004650	21850	21850	21850	21850	0
82	20231019	190900	772004650	21850	21850	21850	21850	0
83	20231019	190800	772004650	21850	21850	21850	21850	0
84	20231019	190700	772004650	21850	21850	21850	21850	0
85	20231019	190600	772004650	21850	21850	21850	21850	0
86	20231019	190500	772004650	21850	21850	21850	21850	0
87	20231019	190400	772004650	21850	21850	21850	21850	0
88	20231019	190300	772004650	21850	21850	21850	21850	0
89	20231019	190200	772004650	21850	21850	21850	21850	0
90	20231019	190100	772004650	21850	21850	21850	21850	0
91	20231019	190000	772004650	21850	21850	21850	21850	0
92	20231019	185900	772004650	21850	21850	21850	21850	483
93	20231019	185800	772004650	21850	21850	21850	21850	0
94	20231019	185700	772004650	21850	21850	21850	21850	0
95	20231019	185600	772004650	21850	21850	21850	21850	0
96	20231019	185500	772004650	21850	21850	21850	21850	0
97	20231019	185400	772004650	21850	21850	21850	21850	0
98	20231019	185300	772004650	21850	21850	21850	21850	0
99	20231019	185200	772004650	21850	21850	21850	21850	0
100	20231019	185100	772004650	21850	21850	21850	21850	0
101	20231019	185000	772004650	21850	21850	21850	21850	0
102	20231019	184900	772004650	21850	21850	21850	21850	0
103	20231019	184800	772004650	21850	21850	21850	21850	0
104	20231019	184700	772004650	21850	21850	21850	21850	0
105	20231019	184600	772004650	21850	21850	21850	21850	0
106	20231019	184500	772004650	21850	21850	21850	21850	0
107	20231019	184400	772004650	21850	21850	21850	21850	0
108	20231019	184300	772004650	21850	21850	21850	21850	0
109	20231019	184200	772004650	21850	21850	21850	21850	0
110	20231019	184100	772004650	21850	21850	21850	21850	0
111	20231019	184000	772004650	21850	21850	21850	21850	0
112	20231019	183900	772004650	21850	21850	21850	21850	0
113	20231019	183800	772004650	21850	21850	21850	21850	0
114	20231019	183700	772004650	21850	21850	21850	21850	0
115	20231019	183600	772004650	21850	21850	21850	21850	0
116	20231019	183500	772004650	21850	21850	21850	21850	0
117	20231019	183400	772004650	21850	21850	21850	21850	0
118	20231019	183300	772004650	21850	21850	21850	21850	0
119	20231019	183200	772004650	21850	21850	21850	21850	0
120	20231019	183100	772004650	21850	21850	21850	21850	0
121	20231019	183000	772004650	21850	21850	21850	21850	0
122	20231019	182900	772004650	21850	21850	21850	21850	483
123	20231019	182800	772004650	21850	21850	21850	21850	0
124	20231019	182700	772004650	21850	21850	21850	21850	0
125	20231019	182600	772004650	21850	21850	21850	21850	0
126	20231019	182500	772004650	21850	21850	21850	21850	0
127	20231019	182400	772004650	21850	21850	21850	21850	0
128	20231019	182300	772004650	21850	21850	21850	21850	0
129	20231019	182200	772004650	21850	21850	21850	21850	0
130	20231019	182100	772004650	21850	21850	21850	21850	0
131	20231019	182000	772004650	21850	21850	21850	21850	0
132	20231019	181900	772004650	21850	21850	21850	21850	0
133	20231019	181800	772004650	21850	21850	21850	21850	0
134	20231019	181700	772004650	21850	21850	21850	21850	0
135	20231019	181600	772004650	21850	21850	21850	21850	0
136	20231019	181500	772004650	21850	21850	21850	21850	0
137	20231019	181400	772004650	21850	21850	21850	21850	0
138	20231019	181300	772004650	21850	21850	21850	21850	0
139	20231019	181200	772004650	21850	21850	21850	21850	0
140	20231019	181100	772004650	21850	21850	21850	21850	0
141	20231019	181000	772004650	21850	21850	21850	21850	0
142	20231019	180900	772004650	21850	21850	21850	21850	0
143	20231019	180800	772004650	21850	21850	21850	21850	0
144	20231019	180700	772004650	21850	21850	21850	21850	0
145	20231019	180600	772004650	21850	21850	21850	21850	0
146	20231019	180500	772004650	21850	21850	21850	21850	0
147	20231019	180400	772004650	21850	21850	21850	21850	0
148	20231019	180300	772004650	21850	21850	21850	21850	0
149	20231019	180200	772004650	21850	21850	21850	21850	0
150	20231019	180100	772004650	21850	21850	21850	21850	0
151	20231019	180000	772004650	21850	21850	21850	21850	0
152	20231019	175900	772004650	21850	21850	21850	21850	483
153	20231019	175800	772004650	21850	21850	21850	21850	0
154	20231019	175700	772004650	21850	21850	21850	21850	0
155	20231019	175600	772004650	21850	21850	21850	21850	0
156	20231019	175500	772004650	21850	21850	21850	21850	0
157	20231019	175400	772004650	21850	21850	21850	21850	0
158	20231019	175300	772004650	21850	21850	21850	21850	0
159	20231019	175200	772004650	21850	21850	21850	21850	0
160	20231019	175100	772004650	21850	21850	21850	21850	0
161	20231019	175000	772004650	21850	21850	21850	21850	0
162	20231019	174900	772004650	21850	21850	21850	21850	0
163	20231019	174800	772004650	21850	21850	21850	21850	0
164	20231019	174700	772004650	21850	21850	21850	21850	0
165	20231019	174600	772004650	21850	21850	21850	21850	0
166	20231019	174500	772004650	21850	21850	21850	21850	0
167	20231019	174400	772004650	21850	21850	21850	21850	0
168	20231019	174300	772004650	21850	21850	21850	21850	0
169	20231019	174200	772004650	21850	21850	21850	21850	0
170	20231019	174100	772004650	21850	21850	21850	21850	0
171	20231019	174000	772004650	21850	21850	21850	21850	0
172	20231019	173900	772004650	21850	21850	21850	21850	0
173	20231019	173800	772004650	21850	21850	21850	21850	0
174	20231019	173700	772004650	21850	21850	21850	21850	0
175	20231019	173600	772004650	21850	21850	21850	21850	0
176	20231019	173500	772004650	21850	21850	21850	21850	0
177	20231019	173400	772004650	21850	21850	21850	21850	0
178	20231019	173300	772004650	21850	21850	21850	21850	0
179	20231019	173200	772004650	21850	21850	21850	21850	0
180	20231019	173100	772004650	21850	21850	21850	21850	0
181	20231019	173000	772004650	21850	21850	21850	21850	0
182	20231019	172900	772004650	21850	21850	21850	21850	483
183	20231019	172800	772004650	21850	21850	21850	21850	0
184	20231019	172700	772004650	21850	21850	21850	21850	0
185	20231019	172600	772004650	21850	21850	21850	21850	0
186	20231019	172500	772004650	21850	21850	21850	21850	0
187	20231019	172400	772004650	21850	21850	21850	21850	0
188	20231019	172300	772004650	21850	21850	21850	21850	0
189	20231019	172200	772004650	21850	21850	21850	21850	0
190	20231019	172100	772004650	21850	21850	21850	21850	0
191	20231019	172000	772004650	21850	21850	21850	21850	0
192	20231019	171900	772004650	21850	21850	21850	21850	0
193	20231019	171800	772004650	21850	21850	21850	21850	0
194	20231019	171700	772004650	21850	21850	21850	21850	0
195	20231019	171600	772004650	21850	21850	21850	21850	0
196	20231019	171500	772004650	21850	21850	21850	21850	0
197	20231019	171400	772004650	21850	21850	21850	21850	0
198	20231019	171300	772004650	21850	21850	21850	21850	0
199	20231019	171200	772004650	21850	21850	21850	21850	0
200	20231019	171100	772004650	21850	21850	21850	21850	0
201	20231019	171000	772004650	21850	21850	21850	21850	0
202	20231019	170900	772004650	21850	21850	21850	21850	0
203	20231019	170800	772004650	21850	21850	21850	21850	0
204	20231019	170700	772004650	21850	21850	21850	21850	0
205	20231019	170600	772004650	21850	21850	21850	21850	0
206	20231019	170500	772004650	21850	21850	21850	21850	0
207	20231019	170400	772004650	21850	21850	21850	21850	0
208	20231019	170300	772004650	21850	21850	21850	21850	0
209	20231019	170200	772004650	21850	21850	21850	21850	0
210	20231019	170100	772004650	21850	21850	21850	21850	0
211	20231019	170000	772004650	21850	21850	21850	21850	0
212	20231019	165900	772004650	21850	21850	21850	21850	483
213	20231019	165800	772004650	21850	21850	21850	21850	0
214	20231019	165700	772004650	21850	21850	21850	21850	0
215	20231019	165600	772004650	21850	21850	21850	21850	0
216	20231019	165500	772004650	21850	21850	21850	21850	0
217	20231019	165400	772004650	21850	21850	21850	21850	0
218	20231019	165300	772004650	21850	21850	21850	21850	0
219	20231019	165200	772004650	21850	21850	21850	21850	0
220	20231019	165100	772004650	21850	21850	21850	21850	0
221	20231019	165000	772004650	21850	21850	21850	21850	0
222	20231019	164900	772004650	21850	21850	21850	21850	0
223	20231019	164800	772004650	21850	21850	21850	21850	0
224	20231019	164700	772004650	21850	21850	21850	21850	0
225	20231019	164600	772004650	21850	21850	21850	21850	0
226	20231019	164500	772004650	21850	21850	21850	21850	0
227	20231019	164400	772004650	21850	21850	21850	21850	0
228	20231019	164300	772004650	21850	21850	21850	21850	0
229	20231019	164200	772004650	21850	21850	21850	21850	0
230	20231019	164100	772004650	21850	21850	21850	21850	0
231	20231019	164000	772004650	21850	21850	21850	21850	0
232	20231019	163900	772004650	21850	21850	21850	21850	0
233	20231019	163800	772004650	21850	21850	21850	21850	0
234	20231019	163700	772004650	21850	21850	21850	21850	0
235	20231019	163600	772004650	21850	21850	21850	21850	0
236	20231019	163500	772004650	21850	21850	21850	21850	0
237	20231019	163400	772004650	21850	21850	21850	21850	0
238	20231019	163300	772004650	21850	21850	21850	21850	0
239	20231019	163200	772004650	21850	21850	21850	21850	0
240	20231019	163100	772004650	21850	21850	21850	21850	0
241	20231019	163000	772004650	21850	21850	21850	21850	0
242	20231019	162900	772004650	21850	21850	21850	21850	483
243	20231019	162800	772004650	21850	21850	21850	21850	0
244	20231019	162700	772004650	21850	21850	21850	21850	0
245	20231019	162600	772004650	21850	21850	21850	21850	0
246	20231019	162500	772004650	21850	21850	21850	21850	0
247	20231019	162400	772004650	21850	21850	21850	21850	0
248	20231019	162300	772004650	21850	21850	21850	21850	0
249	20231019	162200	772004650	21850	21850	21850	21850	0
250	20231019	162100	772004650	21850	21850	21850	21850	0
251	20231019	162000	772004650	21850	21850	21850	21850	0
252	20231019	161900	772004650	21850	21850	21850	21850	0
253	20231019	161800	772004650	21850	21850	21850	21850	0
254	20231019	161700	772004650	21850	21850	21850	21850	0
255	20231019	161600	772004650	21850	21850	21850	21850	0
256	20231019	161500	772004650	21850	21850	21850	21850	0
257	20231019	161400	772004650	21850	21850	21850	21850	0
258	20231019	161300	772004650	21850	21850	21850	21850	0
259	20231019	161200	772004650	21850	21850	21850	21850	0
260	20231019	161100	772004650	21850	21850	21850	21850	0
261	20231019	161000	772004650	21850	21850	21850	21850	0
262	20231019	160900	772004650	21850	21850	21850	21850	0
263	20231019	160800	772004650	21850	21850	21850	21850	0
264	20231019	160700	772004650	21850	21850	21850	21850	0
265	20231019	160600	772004650	21850	21850	21850	21850	0
266	20231019	160500	772004650	21850	21850	21850	21850	0
267	20231019	160400	772004650	21850	21850	21850	21850	0
268	20231019	160300	772004650	21850	21850	21850	21850	0
269	20231019	160200	772004650	21850	21850	21850	21850	0
270	20231019	160100	772004650	21850	21850	21850	21850	0
271	20231019	160000	772004650	21850	21850	21850	21850	0
272	20231019	155900	772004650	21850	21850	21850	21850	483
273	20231019	155800	772004650	21850	21850	21850	21850	0
274	20231019	155700	772004650	21850	21850	21850	21850	0
275	20231019	155600	772004650	21850	21850	21850	21850	0
276	20231019	155500	772004650	21850	21850	21850	21850	0
277	20231019	155400	772004650	21850	21850	21850	21850	0
278	20231019	155300	772004650	21850	21850	21850	21850	0
279	20231019	155200	772004650	21850	21850	21850	21850	0
280	20231019	155100	772004650	21850	21850	21850	21850	0
281	20231019	155000	772004650	21850	21850	21850	21850	0
282	20231019	154900	772004650	21850	21850	21850	21850	0
283	20231019	154800	772004650	21850	21850	21850	21850	0
284	20231019	154700	772004650	21850	21850	21850	21850	0
285	20231019	154600	772004650	21850	21850	21850	21850	0
286	20231019	154500	772004650	21850	21850	21850	21850	0
287	20231019	154400	772004650	21850	21850	21850	21850	0
288	20231019	154300	772004650	21850	21850	21850	21850	0
289	20231019	154200	772004650	21850	21850	21850	21850	0
290	20231019	154100	772004650	21850	21850	21850	21850	0
291	20231019	154000	772004650	21850	21850	21850	21850	0
292	20231019	153900	772004650	21850	21850	21850	21850	0
293	20231019	153800	772004650	21850	21850	21850	21850	0
294	20231019	153700	772004650	21850	21850	21850	21850	0
295	20231019	153600	772004650	21850	21850	21850	21850	0
296	20231019	153500	772004650	21850	21850	21850	21850	0
297	20231019	153400	772004650	21850	21850	21850	21850	0
298	20231019	153300	772004650	21850	21850	21850	21850	0
299	20231019	153200	772004650	21850	21850	21850	21850	0
300	20231019	153100	772004650	21850	21850	21850	21850	0
301	20231019	153000	772004650	21850	21850	21850	21850	483
302	20231019	152900	761451100	21700	21700	21700	21700	0
303	20231019	152800	761451100	21700	21700	21700	21700	0
304	20231019	152700	761451100	21700	21700	21700	21700	0
305	20231019	152600	761451100	21700	21700	21700	21700	0
306	20231019	152500	761451100	21700	21700	21700	21700	0
307	20231019	152400	761451100	21700	21700	21700	21700	0
308	20231019	152300	761451100	21700	21700	21700	21700	0
309	20231019	152200	761451100	21700	21700	21700	21700	0
310	20231019	152100	761451100	21700	21700	21700	21700	0
311	20231019	152000	761451100	21700	21700	21700	21700	0
312	20231019	151900	761451100	21700	21600	21900	21550	2708
313	20231019	151800	702388550	21650	21550	21700	21550	210
314	20231019	151700	697843950	21550	21600	21700	21550	218
315	20231019	151600	693115250	21600	21600	21700	21600	46
316	20231019	151500	692121250	21650	21550	21650	21550	62
317	20231019	151400	690781350	21600	21600	21600	21600	51
318	20231019	151300	689679750	21550	21650	21650	21500	258
319	20231019	151200	684126650	21600	21650	21650	21600	5
320	20231019	151100	684018550	21600	21650	21650	21600	6
321	20231019	151000	683888900	21600	21650	21650	21600	142
322	20231019	150900	680821550	21650	21600	21650	21600	84
323	20231019	150800	679007100	21600	21550	21600	21550	9
324	20231019	150700	678813100	21600	21550	21600	21550	246
325	20231019	150600	673501750	21550	21600	21600	21500	17
326	20231019	150500	673135500	21550	21550	21550	21550	17
327	20231019	150400	672769150	21600	21600	21600	21600	1
328	20231019	150300	672747550	21550	21550	21550	21550	1
329	20231019	150200	672726000	21600	21650	21650	21600	2
330	20231019	150100	672682750	21550	21550	21550	21550	14
331	20231019	150000	672381050	21650	21650	21650	21550	142
332	20231019	145900	669320500	21750	21650	21750	21600	31
333	20231019	145800	668650350	21750	21600	21750	21600	162
334	20231019	145700	665137800	21700	21700	21700	21700	0
335	20231019	145600	665137800	21700	21600	21700	21600	13
336	20231019	145500	664856100	21700	21700	21700	21700	0
337	20231019	145400	664856100	21700	21700	21700	21700	0
338	20231019	145300	664856100	21700	21700	21700	21700	0
339	20231019	145200	664856100	21700	21600	21700	21600	14
340	20231019	145100	664552800	21700	21600	21700	21600	8
341	20231019	145000	664379800	21700	21600	21700	21550	48
342	20231019	144900	663343550	21700	21600	21700	21600	18
343	20231019	144800	662953050	21700	21550	21700	21550	3
344	20231019	144700	662888250	21700	21550	21700	21550	19
345	20231019	144600	662477800	21700	21700	21700	21700	1
346	20231019	144500	662456100	21550	21550	21550	21550	1
347	20231019	144400	662434550	21550	21700	21700	21550	67
348	20231019	144300	660989050	21600	21650	21700	21600	20
349	20231019	144200	660556050	21800	21800	21800	21800	0
350	20231019	144100	660556050	21800	21800	21800	21800	0
351	20231019	144000	660556050	21800	21700	21800	21700	10
352	20231019	143900	660338350	21700	21750	21800	21600	30
353	20231019	143800	659687800	21800	21800	21850	21650	39
354	20231019	143700	658839050	21600	21700	21900	21600	78
355	20231019	143600	657145550	21650	21650	21900	21550	127
356	20231019	143500	654382650	21550	21650	21650	21550	57
357	20231019	143400	653154200	21550	21550	21550	21550	6
358	20231019	143300	653024900	21550	21650	21650	21550	8
359	20231019	143200	652852400	21550	21550	21550	21550	13
360	20231019	143100	652572250	21650	21550	21650	21550	132
361	20231019	143000	649722000	21550	21550	21550	21550	201
362	20231019	142900	645390450	21500	21500	21500	21500	57
363	20231019	142800	644164950	21500	21500	21500	21500	50
364	20231019	142700	643089950	21500	21550	21550	21500	73
365	20231019	142600	641519250	21450	21450	21450	21450	58
366	20231019	142500	640275150	21400	21400	21400	21400	47
367	20231019	142400	639269350	21500	21400	21500	21400	117
368	20231019	142300	636758950	21400	21500	21500	21400	190
369	20231019	142200	632687350	21550	21500	21550	21500	71
370	20231019	142100	631160300	21500	21500	21550	21500	89
371	20231019	142000	629245750	21550	21500	21550	21500	70
372	20231019	141900	627740250	21500	21500	21500	21500	150
373	20231019	141800	624515250	21550	21550	21550	21550	21
374	20231019	141700	624062700	21550	21550	21550	21550	60
375	20231019	141600	622769700	21550	21550	21550	21550	94
376	20231019	141500	620744000	21550	21550	21550	21550	52
377	20231019	141400	619623400	21550	21550	21550	21550	59
378	20231019	141300	618351950	21550	21550	21550	21550	52
379	20231019	141200	617231350	21550	21600	21600	21550	1255
380	20231019	141100	590131250	21600	21600	21600	21600	269
381	20231019	141000	584320850	21600	21600	21600	21600	51
382	20231019	140900	583219250	21600	21600	21650	21600	113
383	20231019	140800	580777900	21650	21650	21650	21650	10
384	20231019	140700	580561400	21600	21750	21750	21600	60
385	20231019	140600	579264200	21600	21600	21650	21600	64
386	20231019	140500	577881200	21650	21650	21650	21650	54
387	20231019	140400	576712100	21650	21700	21700	21650	58
388	20231019	140300	575454000	21700	21650	21700	21600	157
389	20231019	140200	572054550	21650	21650	21650	21650	77
390	20231019	140100	570387500	21650	21650	21650	21650	99
391	20231019	140000	568244150	21650	21650	21650	21650	53
392	20231019	135900	567096700	21650	21650	21650	21650	61
393	20231019	135800	565776050	21650	21650	21700	21650	79
394	20231019	135700	564065600	21650	21650	21650	21650	66
395	20231019	135600	562636700	21650	21650	21650	21650	61
396	20231019	135500	561316050	21650	21700	21700	21650	292
397	20231019	135400	554994200	21650	21650	21650	21650	57
398	20231019	135300	553760150	21700	21650	21700	21650	67
399	20231019	135200	552309350	21650	21650	21650	21650	53
400	20231019	135100	551161900	21650	21700	21700	21650	60
401	20231019	135000	549860100	21700	21700	21700	21700	108
402	20231019	134900	547516500	21750	21750	21750	21750	1
403	20231019	134800	547494750	21750	21800	21800	21750	4
404	20231019	134700	547407700	21700	21700	21700	21700	62
405	20231019	134600	546062300	21700	21700	21700	21700	53
406	20231019	134500	544912200	21700	21750	21750	21700	253
407	20231019	134400	539412100	21750	21700	21750	21700	66
408	20231019	134300	537979650	21700	21700	21700	21700	51
409	20231019	134200	536872950	21750	21750	21750	21750	10
410	20231019	134100	536655450	21750	21750	21750	21750	1050
411	20231019	134000	513817950	21700	21700	21700	21700	63
412	20231019	133900	512450850	21700	21700	21700	21700	568
413	20231019	133800	500125250	21700	21750	21750	21700	82
414	20231019	133700	498345600	21700	21700	21700	21700	52
415	20231019	133600	497217200	21750	21750	21750	21750	517
416	20231019	133500	485972450	21750	21800	21800	21750	62
417	20231019	133400	484623900	21750	21800	21800	21750	476
418	20231019	133300	474252350	21800	21800	21800	21800	372
419	20231019	133200	466142750	21800	21800	21800	21800	73
420	20231019	133100	464551350	21800	21800	21800	21800	29
421	20231019	133000	463919150	21800	21850	21850	21800	4
422	20231019	132900	463831900	21850	21850	21850	21850	0
423	20231019	132800	463831900	21850	21850	21850	21850	264
424	20231019	132700	458063500	21850	21850	21850	21850	8
425	20231019	132600	457888700	21850	21850	21850	21850	16
426	20231019	132500	457539100	21900	21900	21900	21900	1
427	20231019	132400	457517200	21900	21900	21900	21900	1
428	20231019	132300	457495300	21900	21900	21900	21900	0
429	20231019	132200	457495300	21900	21900	21900	21900	0
430	20231019	132100	457495300	21900	21900	21900	21900	18
431	20231019	132000	457101100	21900	21900	21900	21900	0
432	20231019	131900	457101100	21900	21900	21900	21900	1
433	20231019	131800	457079200	21900	21900	21900	21900	0
434	20231019	131700	457079200	21900	21900	21900	21900	0
435	20231019	131600	457079200	21900	21900	21900	21900	0
436	20231019	131500	457079200	21900	21900	21900	21900	200
437	20231019	131400	452699200	21850	21850	21850	21850	0
438	20231019	131300	452699200	21850	21850	21850	21850	178
439	20231019	131200	448809900	21900	21900	21900	21900	14
440	20231019	131100	448503300	21900	21900	21900	21900	0
441	20231019	131000	448503300	21900	21900	21900	21900	5
442	20231019	130900	448393800	21900	21900	21900	21900	0
443	20231019	130800	448393800	21900	21900	21900	21900	0
444	20231019	130700	448393800	21900	21900	21900	21900	0
445	20231019	130600	448393800	21900	21900	21900	21900	5
446	20231019	130500	448284300	21900	21900	21900	21900	0
447	20231019	130400	448284300	21900	21900	21900	21900	10
448	20231019	130300	448065300	21900	21900	21900	21900	0
449	20231019	130200	448065300	21900	21900	21900	21900	0
450	20231019	130100	448065300	21900	21900	21900	21900	0
451	20231019	130000	448065300	21900	21950	21950	21900	114
452	20231019	125900	445568650	21950	21950	21950	21950	2
453	20231019	125800	445524750	21950	21950	21950	21950	0
454	20231019	125700	445524750	21950	21900	21950	21900	167
455	20231019	125600	441864900	21900	21900	21900	21900	0
456	20231019	125500	441864900	21900	21900	21900	21900	51
457	20231019	125400	440748000	21850	21850	21850	21850	18
458	20231019	125300	440354700	21850	21850	21850	21850	0
459	20231019	125200	440354700	21850	21900	21900	21850	18
460	20231019	125100	439961350	21900	21850	21900	21850	17
461	20231019	125000	439589850	21850	21850	21850	21850	0
462	20231019	124900	439589850	21850	21850	21850	21850	1
463	20231019	124800	439568000	21850	21850	21850	21850	9
464	20231019	124700	439371350	21850	21850	21850	21850	0
465	20231019	124600	439371350	21850	21850	21850	21850	12
466	20231019	124500	439109150	21900	21900	21900	21900	0
467	20231019	124400	439109150	21900	21900	21900	21900	0
468	20231019	124300	439109150	21900	21850	21900	21850	73
469	20231019	124200	437511600	21900	21900	21900	21900	0
470	20231019	124100	437511600	21900	21900	21900	21900	6
471	20231019	124000	437380200	21800	21800	21800	21800	0
472	20231019	123900	437380200	21800	21850	21850	21800	109
473	20231019	123800	435003500	21850	21800	21850	21800	58
474	20231019	123700	433736350	21800	21800	21800	21800	1
475	20231019	123600	433714550	21800	21800	21800	21800	8
476	20231019	123500	433540150	21800	21800	21800	21800	1
477	20231019	123400	433518350	21800	21800	21800	21800	83
478	20231019	123300	431708950	21800	21800	21800	21800	6
479	20231019	123200	431578150	21800	21850	21850	21800	5
480	20231019	123100	431469000	21850	21850	21850	21850	1
481	20231019	123000	431447150	21850	21850	21850	21850	1
482	20231019	122900	431425300	21800	21800	21800	21800	355
483	20231019	122800	423686300	21750	21750	21750	21750	0
484	20231019	122700	423686300	21750	21750	21750	21750	108
485	20231019	122600	421337300	21800	21800	21800	21800	1
486	20231019	122500	421315500	21800	21800	21800	21800	1
487	20231019	122400	421293700	21800	21800	21800	21800	1
488	20231019	122300	421271900	21750	21750	21750	21750	1
489	20231019	122200	421250150	21750	21750	21750	21750	12
490	20231019	122100	420989150	21750	21800	21800	21750	63
491	20231019	122000	419616150	21750	21750	21750	21750	0
492	20231019	121900	419616150	21750	21750	21750	21750	0
493	20231019	121800	419616150	21750	21750	21750	21750	17
494	20231019	121700	419246400	21750	21750	21750	21750	100
495	20231019	121600	417071400	21750	21750	21750	21750	0
496	20231019	121500	417071400	21750	21750	21750	21750	9
497	20231019	121400	416875650	21750	21750	21750	21750	4
498	20231019	121300	416788650	21750	21750	21750	21750	0
499	20231019	121200	416788650	21750	21800	21800	21750	9
500	20231019	121100	416592850	21800	21800	21800	21800	4
501	20231019	121000	416505650	21800	21800	21800	21800	0
502	20231019	120900	416505650	21800	21800	21800	21800	0
503	20231019	120800	416505650	21800	21800	21800	21750	60
504	20231019	120700	415200400	21750	21750	21750	21750	0
505	20231019	120600	415200400	21750	21750	21750	21750	17
506	20231019	120500	414830650	21750	21750	21750	21750	30
507	20231019	120400	414178150	21750	21750	21750	21750	0
508	20231019	120300	414178150	21750	21750	21750	21750	9
509	20231019	120200	413982400	21800	21750	21800	21750	13
510	20231019	120100	413699600	21750	21750	21750	21750	9
511	20231019	120000	413503850	21750	21750	21750	21750	44
512	20231019	115900	412546850	21800	21800	21800	21800	0
513	20231019	115800	412546850	21800	21800	21800	21800	0
514	20231019	115700	412546850	21800	21750	21800	21750	101
515	20231019	115600	410350050	21750	21750	21750	21750	8
516	20231019	115500	410176050	21750	21750	21750	21750	3
517	20231019	115400	410110800	21800	21800	21800	21800	0
518	20231019	115300	410110800	21800	21800	21800	21800	1
519	20231019	115200	410089000	21750	21750	21750	21750	12
520	20231019	115100	409828000	21750	21750	21750	21750	17
521	20231019	115000	409458250	21750	21750	21750	21750	2
522	20231019	114900	409414750	21750	21750	21750	21750	17
523	20231019	114800	409045000	21750	21750	21750	21750	0
524	20231019	114700	409045000	21750	21800	21800	21750	11
525	20231019	114600	408805250	21750	21800	21800	21750	118
526	20231019	114500	406236650	21800	21800	21800	21800	3
527	20231019	114400	406171250	21800	21800	21800	21800	0
528	20231019	114300	406171250	21800	21800	21800	21800	16
529	20231019	114200	405822450	21800	21800	21800	21800	607
530	20231019	114100	392589850	21800	21850	21850	21800	29
531	20231019	114000	391957000	21850	21850	21850	21850	0
532	20231019	113900	391957000	21850	21850	21850	21850	1
533	20231019	113800	391935150	21800	21800	21800	21800	32
534	20231019	113700	391237550	21800	21800	21800	21800	18
535	20231019	113600	390845150	21800	21750	21800	21750	597
536	20231019	113500	377860300	21800	21800	21800	21800	1
537	20231019	113400	377838500	21750	21800	21800	21750	160
538	20231019	113300	374350650	21850	21800	21850	21800	22
539	20231019	113200	373870950	21800	21800	21800	21800	0
540	20231019	113100	373870950	21800	21800	21800	21800	9
541	20231019	113000	373674750	21800	21800	21800	21800	50
542	20231019	112900	372584750	21800	21800	21800	21800	10
543	20231019	112800	372366750	21800	21800	21800	21800	108
544	20231019	112700	370012350	21800	21800	21850	21800	107
545	20231019	112600	367676650	21800	21800	21800	21800	0
546	20231019	112500	367676650	21800	21800	21800	21800	18
547	20231019	112400	367284250	21800	21850	21850	21800	66
548	20231019	112300	365845350	21800	21800	21850	21800	58
549	20231019	112200	364580900	21850	21850	21850	21850	75
550	20231019	112100	362942150	21850	21850	21850	21850	5
551	20231019	112000	362832900	21800	21800	21800	21800	73
552	20231019	111900	361241500	21850	21850	21850	21850	504
553	20231019	111800	350229100	21900	21900	21900	21900	5
554	20231019	111700	350119600	21900	21950	21950	21900	110
555	20231019	111600	347710450	21950	21950	21950	21950	0
556	20231019	111500	347710450	21950	21950	21950	21900	11
557	20231019	111400	347469050	21850	21850	21850	21850	0
558	20231019	111300	347469050	21850	21850	21850	21850	357
559	20231019	111200	339668600	21850	21850	21850	21850	98
560	20231019	111100	337527300	21800	21800	21800	21800	2
561	20231019	111000	337483700	21850	21850	21850	21850	52
562	20231019	110900	336347500	21850	21850	21850	21850	0
563	20231019	110800	336347500	21850	21850	21850	21850	1
564	20231019	110700	336325650	21800	21800	21800	21800	19
565	20231019	110600	335911450	21800	21800	21800	21800	17
566	20231019	110500	335540850	21850	21850	21850	21850	9
567	20231019	110400	335344200	21850	21850	21850	21850	8
568	20231019	110300	335169400	21850	21850	21850	21850	1
569	20231019	110200	335147550	21850	21850	21850	21850	144
570	20231019	110100	332001150	21850	21850	21850	21800	110
571	20231019	110000	329599550	21850	21900	21900	21850	139
572	20231019	105900	326561900	21950	21950	21950	21950	0
573	20231019	105800	326561900	21950	21950	21950	21950	10
574	20231019	105700	326342400	21850	21850	21850	21850	0
575	20231019	105600	326342400	21850	21850	21850	21850	0
576	20231019	105500	326342400	21850	21850	21850	21850	18
577	20231019	105400	325949100	21900	21900	21900	21900	0
578	20231019	105300	325949100	21900	21900	21900	21900	41
579	20231019	105200	325051200	21850	21850	21850	21850	80
580	20231019	105100	323303200	21850	21800	21850	21800	54
581	20231019	105000	322124800	21800	21800	21800	21800	41
582	20231019	104900	321231000	21800	21850	21850	21800	90
583	20231019	104800	319267100	21850	21850	21850	21850	505
584	20231019	104700	308232850	21900	21900	21900	21900	644
585	20231019	104600	294129250	21950	21950	21950	21950	0
586	20231019	104500	294129250	21950	21950	21950	21950	4
587	20231019	104400	294041450	21900	21950	21950	21900	158
588	20231019	104300	290581150	22000	22000	22000	22000	20
589	20231019	104200	290141150	21950	21950	21950	21950	110
590	20231019	104100	287726650	21950	22000	22000	21950	77
591	20231019	104000	286036450	22000	22000	22000	22000	105
592	20231019	103900	283726450	22050	22050	22050	22050	717
593	20231019	103800	267916600	22100	22100	22100	22100	308
594	20231019	103700	261109800	22150	22150	22150	22150	425
595	20231019	103600	251696050	22200	22200	22200	22200	1
596	20231019	103500	251673850	22200	22150	22200	22150	10
597	20231019	103400	251452250	22200	22200	22200	22200	1
598	20231019	103300	251430050	22150	22150	22150	22150	0
599	20231019	103200	251430050	22150	22150	22150	22150	18
600	20231019	103100	251031350	22150	22150	22150	22150	16
601	20231019	103000	250676950	22200	22200	22200	22200	50
602	20231019	102900	249566950	22150	22150	22150	22150	9
603	20231019	102800	249367600	22150	22150	22150	22150	31
604	20231019	102700	248680950	22150	22150	22150	22150	240
605	20231019	102600	243364950	22200	22200	22200	22200	0
606	20231019	102500	243364950	22200	22200	22200	22200	0
607	20231019	102400	243364950	22200	22200	22200	22200	4
608	20231019	102300	243276150	22200	22200	22200	22200	0
609	20231019	102200	243276150	22200	22200	22200	22200	2
610	20231019	102100	243231750	22200	22200	22200	22200	3
611	20231019	102000	243165150	22150	22150	22150	22150	48
612	20231019	101900	242101950	22150	22100	22150	22100	110
613	20231019	101800	239670450	22100	22100	22100	22100	0
614	20231019	101700	239670450	22100	22150	22150	22100	16
615	20231019	101600	239316500	22100	22100	22100	22100	1
616	20231019	101500	239294400	22100	22100	22100	22100	0
617	20231019	101400	239294400	22100	22100	22100	22100	9
618	20231019	101300	239095500	22100	22100	22100	22100	0
619	20231019	101200	239095500	22100	22100	22100	22100	300
620	20231019	101100	232465500	22200	22200	22200	22200	0
621	20231019	101000	232465500	22200	22200	22200	22200	4
622	20231019	100900	232376700	22200	22200	22200	22200	0
623	20231019	100800	232376700	22200	22200	22200	22200	0
624	20231019	100700	232376700	22200	22150	22200	22150	234
625	20231019	100600	227183600	22150	22150	22150	22150	11
626	20231019	100500	226939950	22150	22200	22200	22150	21
627	20231019	100400	226474150	22200	22200	22200	22200	0
628	20231019	100300	226474150	22200	22200	22200	22200	5
629	20231019	100200	226363150	22200	22150	22200	22150	1054
630	20231019	100100	203014850	22100	22100	22100	22100	1
631	20231019	100000	202992750	22100	22150	22150	22100	48
632	20231019	095900	201930400	22100	22100	22100	22100	0
633	20231019	095800	201930400	22100	22000	22100	22000	11
634	20231019	095700	201687400	22100	22100	22100	22100	0
635	20231019	095600	201687400	22100	22100	22100	22100	1
636	20231019	095500	201665300	22100	22100	22100	22100	4
637	20231019	095400	201576900	22100	22100	22100	22100	1
638	20231019	095300	201554800	22100	22100	22100	22000	115
639	20231019	095200	199021950	22100	22100	22100	22100	1
640	20231019	095100	198999850	22050	22050	22050	22050	100
641	20231019	095000	196794850	22050	22100	22100	22050	401
642	20231019	094900	187952750	22100	22100	22100	22100	17
643	20231019	094800	187577050	22150	22150	22150	22150	51
644	20231019	094700	186447400	22150	22150	22150	22150	1
645	20231019	094600	186425250	22150	22150	22150	22150	1
646	20231019	094500	186403100	22100	22100	22100	22100	2
647	20231019	094400	186358900	22100	22150	22150	22100	77
648	20231019	094300	184654650	22100	22100	22100	22100	1
649	20231019	094200	184632550	22100	22150	22150	22100	2
650	20231019	094100	184588300	22100	22100	22100	22100	189
651	20231019	094000	180411400	22100	22050	22100	22050	11
652	20231019	093900	180168350	22100	22100	22100	22100	0
653	20231019	093800	180168350	22100	22100	22100	21950	1385
654	20231019	093700	149697400	22100	22100	22100	22100	0
655	20231019	093600	149697400	22100	22150	22150	22100	134
656	20231019	093500	146735950	22100	22100	22100	22100	161
657	20231019	093400	143177850	22100	22050	22100	22000	135
658	20231019	093300	140205550	22050	22050	22050	22050	700
659	20231019	093200	124770550	22100	22100	22100	22100	483
660	20231019	093100	114096250	22150	22150	22150	22150	0
661	20231019	093000	114096250	22150	22100	22150	22100	101
662	20231019	092900	111864100	22150	22150	22150	22150	0
663	20231019	092800	111864100	22150	22100	22150	22100	26
664	20231019	092700	111289450	22150	22150	22150	22150	2
665	20231019	092600	111245150	22050	22100	22100	22050	63
666	20231019	092500	109853750	22150	22150	22150	22150	5
667	20231019	092400	109743000	22100	22100	22100	22100	61
668	20231019	092300	108394900	22100	22250	22250	22050	795
669	20231019	092200	90825050	22150	22150	22150	22150	555
670	20231019	092100	78531800	22150	22150	22150	22100	555
671	20231019	092000	66254500	22150	22200	22200	22150	364
672	20231019	091900	58188100	22250	22250	22250	22250	1
673	20231019	091800	58165850	22250	22250	22250	22250	2
674	20231019	091700	58121350	22200	22200	22200	22200	1
675	20231019	091600	58099150	22150	22200	22200	22150	118
676	20231019	091500	55481500	22200	22150	22200	22150	2
677	20231019	091400	55437150	22150	22150	22150	22150	14
678	20231019	091300	55127050	22150	22200	22200	22150	371
679	20231019	091200	46908050	22250	22250	22250	22250	45
680	20231019	091100	45906800	22250	22150	22250	22150	101
681	20231019	091000	43669550	22200	22200	22200	22200	541
682	20231019	090900	31659350	22200	22250	22250	22200	57
683	20231019	090800	30391600	22200	22150	22200	22150	473
684	20231019	090700	19891750	22200	22200	22200	22200	60
685	20231019	090600	18559750	22200	22200	22250	22150	159
686	20231019	090500	15034850	22250	22450	22450	22250	51
687	20231019	090400	13899350	22350	22450	22450	22350	9
688	20231019	090300	13697800	22200	22150	22200	22150	92
689	20231019	090200	11657050	22250	22300	22300	22150	216
690	20231019	090100	6855500	22400	22400	22400	22400	183
691	20231019	090000	2756300	22450	22600	22600	22450	122