KissMeData/100120/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	194900	569819050	28550	28550	28550	28550	195
3	20231020	194800	569819050	28550	28550	28550	28550	0
4	20231020	194700	569819050	28550	28550	28550	28550	0
5	20231020	194600	569819050	28550	28550	28550	28550	0
6	20231020	194500	569819050	28550	28550	28550	28550	0
7	20231020	194400	569819050	28550	28550	28550	28550	0
8	20231020	194300	569819050	28550	28550	28550	28550	0
9	20231020	194200	569819050	28550	28550	28550	28550	0
10	20231020	194100	569819050	28550	28550	28550	28550	0
11	20231020	194000	569819050	28550	28550	28550	28550	0
12	20231020	193900	569819050	28550	28550	28550	28550	0
13	20231020	193800	569819050	28550	28550	28550	28550	0
14	20231020	193700	569819050	28550	28550	28550	28550	0
15	20231020	193600	569819050	28550	28550	28550	28550	0
16	20231020	193500	569819050	28550	28550	28550	28550	0
17	20231020	193400	569819050	28550	28550	28550	28550	0
18	20231020	193300	569819050	28550	28550	28550	28550	0
19	20231020	193200	569819050	28550	28550	28550	28550	0
20	20231020	193100	569819050	28550	28550	28550	28550	0
21	20231020	193000	569819050	28550	28550	28550	28550	0
22	20231020	192900	569819050	28550	28550	28550	28550	0
23	20231020	192800	569819050	28550	28550	28550	28550	0
24	20231020	192700	569819050	28550	28550	28550	28550	0
25	20231020	192600	569819050	28550	28550	28550	28550	0
26	20231020	192500	569819050	28550	28550	28550	28550	0
27	20231020	192400	569819050	28550	28550	28550	28550	0
28	20231020	192300	569819050	28550	28550	28550	28550	0
29	20231020	192200	569819050	28550	28550	28550	28550	0
30	20231020	192100	569819050	28550	28550	28550	28550	0
31	20231020	192000	569819050	28550	28550	28550	28550	0
32	20231020	191900	569819050	28550	28550	28550	28550	195
33	20231020	191800	569819050	28550	28550	28550	28550	0
34	20231020	191700	569819050	28550	28550	28550	28550	0
35	20231020	191600	569819050	28550	28550	28550	28550	0
36	20231020	191500	569819050	28550	28550	28550	28550	0
37	20231020	191400	569819050	28550	28550	28550	28550	0
38	20231020	191300	569819050	28550	28550	28550	28550	0
39	20231020	191200	569819050	28550	28550	28550	28550	0
40	20231020	191100	569819050	28550	28550	28550	28550	0
41	20231020	191000	569819050	28550	28550	28550	28550	0
42	20231020	190900	569819050	28550	28550	28550	28550	0
43	20231020	190800	569819050	28550	28550	28550	28550	0
44	20231020	190700	569819050	28550	28550	28550	28550	0
45	20231020	190600	569819050	28550	28550	28550	28550	0
46	20231020	190500	569819050	28550	28550	28550	28550	0
47	20231020	190400	569819050	28550	28550	28550	28550	0
48	20231020	190300	569819050	28550	28550	28550	28550	0
49	20231020	190200	569819050	28550	28550	28550	28550	0
50	20231020	190100	569819050	28550	28550	28550	28550	0
51	20231020	190000	569819050	28550	28550	28550	28550	0
52	20231020	185900	569819050	28550	28550	28550	28550	0
53	20231020	185800	569819050	28550	28550	28550	28550	0
54	20231020	185700	569819050	28550	28550	28550	28550	0
55	20231020	185600	569819050	28550	28550	28550	28550	0
56	20231020	185500	569819050	28550	28550	28550	28550	0
57	20231020	185400	569819050	28550	28550	28550	28550	0
58	20231020	185300	569819050	28550	28550	28550	28550	0
59	20231020	185200	569819050	28550	28550	28550	28550	0
60	20231020	185100	569819050	28550	28550	28550	28550	0
61	20231020	185000	569819050	28550	28550	28550	28550	0
62	20231020	184900	569819050	28550	28550	28550	28550	195
63	20231020	184800	569819050	28550	28550	28550	28550	0
64	20231020	184700	569819050	28550	28550	28550	28550	0
65	20231020	184600	569819050	28550	28550	28550	28550	0
66	20231020	184500	569819050	28550	28550	28550	28550	0
67	20231020	184400	569819050	28550	28550	28550	28550	0
68	20231020	184300	569819050	28550	28550	28550	28550	0
69	20231020	184200	569819050	28550	28550	28550	28550	0
70	20231020	184100	569819050	28550	28550	28550	28550	0
71	20231020	184000	569819050	28550	28550	28550	28550	0
72	20231020	183900	569819050	28550	28550	28550	28550	0
73	20231020	183800	569819050	28550	28550	28550	28550	0
74	20231020	183700	569819050	28550	28550	28550	28550	0
75	20231020	183600	569819050	28550	28550	28550	28550	0
76	20231020	183500	569819050	28550	28550	28550	28550	0
77	20231020	183400	569819050	28550	28550	28550	28550	0
78	20231020	183300	569819050	28550	28550	28550	28550	0
79	20231020	183200	569819050	28550	28550	28550	28550	0
80	20231020	183100	569819050	28550	28550	28550	28550	0
81	20231020	183000	569819050	28550	28550	28550	28550	0
82	20231020	182900	569819050	28550	28550	28550	28550	0
83	20231020	182800	569819050	28550	28550	28550	28550	0
84	20231020	182700	569819050	28550	28550	28550	28550	0
85	20231020	182600	569819050	28550	28550	28550	28550	0
86	20231020	182500	569819050	28550	28550	28550	28550	0
87	20231020	182400	569819050	28550	28550	28550	28550	0
88	20231020	182300	569819050	28550	28550	28550	28550	0
89	20231020	182200	569819050	28550	28550	28550	28550	0
90	20231020	182100	569819050	28550	28550	28550	28550	0
91	20231020	182000	569819050	28550	28550	28550	28550	0
92	20231020	181900	569819050	28550	28550	28550	28550	195
93	20231020	181800	569819050	28550	28550	28550	28550	0
94	20231020	181700	569819050	28550	28550	28550	28550	0
95	20231020	181600	569819050	28550	28550	28550	28550	0
96	20231020	181500	569819050	28550	28550	28550	28550	0
97	20231020	181400	569819050	28550	28550	28550	28550	0
98	20231020	181300	569819050	28550	28550	28550	28550	0
99	20231020	181200	569819050	28550	28550	28550	28550	0
100	20231020	181100	569819050	28550	28550	28550	28550	0
101	20231020	181000	569819050	28550	28550	28550	28550	0
102	20231020	180900	569819050	28550	28550	28550	28550	0
103	20231020	180800	569819050	28550	28550	28550	28550	0
104	20231020	180700	569819050	28550	28550	28550	28550	0
105	20231020	180600	569819050	28550	28550	28550	28550	0
106	20231020	180500	569819050	28550	28550	28550	28550	0
107	20231020	180400	569819050	28550	28550	28550	28550	0
108	20231020	180300	569819050	28550	28550	28550	28550	0
109	20231020	180200	569819050	28550	28550	28550	28550	0
110	20231020	180100	569819050	28550	28550	28550	28550	0
111	20231020	180000	569819050	28550	28550	28550	28550	0
112	20231020	175900	569819050	28550	28550	28550	28550	0
113	20231020	175800	569819050	28550	28550	28550	28550	0
114	20231020	175700	569819050	28550	28550	28550	28550	0
115	20231020	175600	569819050	28550	28550	28550	28550	0
116	20231020	175500	569819050	28550	28550	28550	28550	0
117	20231020	175400	569819050	28550	28550	28550	28550	0
118	20231020	175300	569819050	28550	28550	28550	28550	0
119	20231020	175200	569819050	28550	28550	28550	28550	0
120	20231020	175100	569819050	28550	28550	28550	28550	0
121	20231020	175000	569819050	28550	28550	28550	28550	0
122	20231020	174900	569819050	28550	28550	28550	28550	195
123	20231020	174800	569819050	28550	28550	28550	28550	0
124	20231020	174700	569819050	28550	28550	28550	28550	0
125	20231020	174600	569819050	28550	28550	28550	28550	0
126	20231020	174500	569819050	28550	28550	28550	28550	0
127	20231020	174400	569819050	28550	28550	28550	28550	0
128	20231020	174300	569819050	28550	28550	28550	28550	0
129	20231020	174200	569819050	28550	28550	28550	28550	0
130	20231020	174100	569819050	28550	28550	28550	28550	0
131	20231020	174000	569819050	28550	28550	28550	28550	0
132	20231020	173900	569819050	28550	28550	28550	28550	0
133	20231020	173800	569819050	28550	28550	28550	28550	0
134	20231020	173700	569819050	28550	28550	28550	28550	0
135	20231020	173600	569819050	28550	28550	28550	28550	0
136	20231020	173500	569819050	28550	28550	28550	28550	0
137	20231020	173400	569819050	28550	28550	28550	28550	0
138	20231020	173300	569819050	28550	28550	28550	28550	0
139	20231020	173200	569819050	28550	28550	28550	28550	0
140	20231020	173100	569819050	28550	28550	28550	28550	0
141	20231020	173000	569819050	28550	28550	28550	28550	0
142	20231020	172900	569819050	28550	28550	28550	28550	0
143	20231020	172800	569819050	28550	28550	28550	28550	0
144	20231020	172700	569819050	28550	28550	28550	28550	0
145	20231020	172600	569819050	28550	28550	28550	28550	0
146	20231020	172500	569819050	28550	28550	28550	28550	0
147	20231020	172400	569819050	28550	28550	28550	28550	0
148	20231020	172300	569819050	28550	28550	28550	28550	0
149	20231020	172200	569819050	28550	28550	28550	28550	0
150	20231020	172100	569819050	28550	28550	28550	28550	0
151	20231020	172000	569819050	28550	28550	28550	28550	0
152	20231020	171900	569819050	28550	28550	28550	28550	195
153	20231020	171800	569819050	28550	28550	28550	28550	0
154	20231020	171700	569819050	28550	28550	28550	28550	0
155	20231020	171600	569819050	28550	28550	28550	28550	0
156	20231020	171500	569819050	28550	28550	28550	28550	0
157	20231020	171400	569819050	28550	28550	28550	28550	0
158	20231020	171300	569819050	28550	28550	28550	28550	0
159	20231020	171200	569819050	28550	28550	28550	28550	0
160	20231020	171100	569819050	28550	28550	28550	28550	0
161	20231020	171000	569819050	28550	28550	28550	28550	0
162	20231020	170900	569819050	28550	28550	28550	28550	0
163	20231020	170800	569819050	28550	28550	28550	28550	0
164	20231020	170700	569819050	28550	28550	28550	28550	0
165	20231020	170600	569819050	28550	28550	28550	28550	0
166	20231020	170500	569819050	28550	28550	28550	28550	0
167	20231020	170400	569819050	28550	28550	28550	28550	0
168	20231020	170300	569819050	28550	28550	28550	28550	0
169	20231020	170200	569819050	28550	28550	28550	28550	0
170	20231020	170100	569819050	28550	28550	28550	28550	0
171	20231020	170000	569819050	28550	28550	28550	28550	0
172	20231020	165900	569819050	28550	28550	28550	28550	0
173	20231020	165800	569819050	28550	28550	28550	28550	0
174	20231020	165700	569819050	28550	28550	28550	28550	0
175	20231020	165600	569819050	28550	28550	28550	28550	0
176	20231020	165500	569819050	28550	28550	28550	28550	0
177	20231020	165400	569819050	28550	28550	28550	28550	0
178	20231020	165300	569819050	28550	28550	28550	28550	0
179	20231020	165200	569819050	28550	28550	28550	28550	0
180	20231020	165100	569819050	28550	28550	28550	28550	0
181	20231020	165000	569819050	28550	28550	28550	28550	0
182	20231020	164900	569819050	28550	28550	28550	28550	195
183	20231020	164800	569819050	28550	28550	28550	28550	0
184	20231020	164700	569819050	28550	28550	28550	28550	0
185	20231020	164600	569819050	28550	28550	28550	28550	0
186	20231020	164500	569819050	28550	28550	28550	28550	0
187	20231020	164400	569819050	28550	28550	28550	28550	0
188	20231020	164300	569819050	28550	28550	28550	28550	0
189	20231020	164200	569819050	28550	28550	28550	28550	0
190	20231020	164100	569819050	28550	28550	28550	28550	0
191	20231020	164000	569819050	28550	28550	28550	28550	0
192	20231020	163900	569819050	28550	28550	28550	28550	0
193	20231020	163800	569819050	28550	28550	28550	28550	0
194	20231020	163700	569819050	28550	28550	28550	28550	0
195	20231020	163600	569819050	28550	28550	28550	28550	0
196	20231020	163500	569819050	28550	28550	28550	28550	0
197	20231020	163400	569819050	28550	28550	28550	28550	0
198	20231020	163300	569819050	28550	28550	28550	28550	0
199	20231020	163200	569819050	28550	28550	28550	28550	0
200	20231020	163100	569819050	28550	28550	28550	28550	0
201	20231020	163000	569819050	28550	28550	28550	28550	0
202	20231020	162900	569819050	28550	28550	28550	28550	0
203	20231020	162800	569819050	28550	28550	28550	28550	0
204	20231020	162700	569819050	28550	28550	28550	28550	0
205	20231020	162600	569819050	28550	28550	28550	28550	0
206	20231020	162500	569819050	28550	28550	28550	28550	0
207	20231020	162400	569819050	28550	28550	28550	28550	0
208	20231020	162300	569819050	28550	28550	28550	28550	0
209	20231020	162200	569819050	28550	28550	28550	28550	0
210	20231020	162100	569819050	28550	28550	28550	28550	0
211	20231020	162000	569819050	28550	28550	28550	28550	0
212	20231020	161900	569819050	28550	28550	28550	28550	195
213	20231020	161800	569819050	28550	28550	28550	28550	0
214	20231020	161700	569819050	28550	28550	28550	28550	0
215	20231020	161600	569819050	28550	28550	28550	28550	0
216	20231020	161500	569819050	28550	28550	28550	28550	0
217	20231020	161400	569819050	28550	28550	28550	28550	0
218	20231020	161300	569819050	28550	28550	28550	28550	0
219	20231020	161200	569819050	28550	28550	28550	28550	0
220	20231020	161100	569819050	28550	28550	28550	28550	0
221	20231020	161000	569819050	28550	28550	28550	28550	0
222	20231020	160900	569819050	28550	28550	28550	28550	0
223	20231020	160800	569819050	28550	28550	28550	28550	0
224	20231020	160700	569819050	28550	28550	28550	28550	0
225	20231020	160600	569819050	28550	28550	28550	28550	0
226	20231020	160500	569819050	28550	28550	28550	28550	0
227	20231020	160400	569819050	28550	28550	28550	28550	0
228	20231020	160300	569819050	28550	28550	28550	28550	0
229	20231020	160200	569819050	28550	28550	28550	28550	0
230	20231020	160100	569819050	28550	28550	28550	28550	0
231	20231020	160000	569819050	28550	28550	28550	28550	0
232	20231020	155900	569819050	28550	28550	28550	28550	0
233	20231020	155800	569819050	28550	28550	28550	28550	0
234	20231020	155700	569819050	28550	28550	28550	28550	0
235	20231020	155600	569819050	28550	28550	28550	28550	0
236	20231020	155500	569819050	28550	28550	28550	28550	0
237	20231020	155400	569819050	28550	28550	28550	28550	0
238	20231020	155300	569819050	28550	28550	28550	28550	0
239	20231020	155200	569819050	28550	28550	28550	28550	0
240	20231020	155100	569819050	28550	28550	28550	28550	0
241	20231020	155000	569819050	28550	28550	28550	28550	0
242	20231020	154900	569819050	28550	28550	28550	28550	195
243	20231020	154800	569819050	28550	28550	28550	28550	0
244	20231020	154700	569819050	28550	28550	28550	28550	0
245	20231020	154600	569819050	28550	28550	28550	28550	0
246	20231020	154500	569819050	28550	28550	28550	28550	0
247	20231020	154400	569819050	28550	28550	28550	28550	0
248	20231020	154300	569819050	28550	28550	28550	28550	0
249	20231020	154200	569819050	28550	28550	28550	28550	0
250	20231020	154100	569819050	28550	28550	28550	28550	0
251	20231020	154000	569819050	28550	28550	28550	28550	0
252	20231020	153900	569819050	28550	28550	28550	28550	0
253	20231020	153800	569819050	28550	28550	28550	28550	0
254	20231020	153700	569819050	28550	28550	28550	28550	0
255	20231020	153600	569819050	28550	28550	28550	28550	0
256	20231020	153500	569819050	28550	28550	28550	28550	0
257	20231020	153400	569819050	28550	28550	28550	28550	0
258	20231020	153300	569819050	28550	28550	28550	28550	0
259	20231020	153200	569819050	28550	28550	28550	28550	0
260	20231020	153100	569819050	28550	28550	28550	28550	0
261	20231020	153000	569819050	28550	28550	28550	28550	195
262	20231020	152900	564251800	28800	28800	28800	28800	0
263	20231020	152800	564251800	28800	28800	28800	28800	0
264	20231020	152700	564251800	28800	28800	28800	28800	0
265	20231020	152600	564251800	28800	28800	28800	28800	0
266	20231020	152500	564251800	28800	28800	28800	28800	0
267	20231020	152400	564251800	28800	28800	28800	28800	0
268	20231020	152300	564251800	28800	28800	28800	28800	0
269	20231020	152200	564251800	28800	28800	28800	28800	0
270	20231020	152100	564251800	28800	28800	28800	28800	0
271	20231020	152000	564251800	28800	28800	28800	28800	0
272	20231020	151900	564251800	28800	28800	28800	28800	6
273	20231020	151800	564079000	28850	28850	28850	28850	0
274	20231020	151700	564079000	28850	28850	28850	28850	1701
275	20231020	151600	515005150	28850	29000	29000	28850	441
276	20231020	151500	502250550	29000	29000	29000	29000	18
277	20231020	151400	501728550	29000	29000	29000	29000	20
278	20231020	151300	501148550	29000	29000	29000	29000	27
279	20231020	151200	500365550	29000	29000	29000	29000	18
280	20231020	151100	499843550	29000	29000	29000	29000	34
281	20231020	151000	498857550	29000	28950	29000	28950	46
282	20231020	150900	497524950	29000	29000	29000	29000	28
283	20231020	150800	496712950	29000	29000	29000	29000	18
284	20231020	150700	496190950	29000	29000	29000	29000	32
285	20231020	150600	495262950	29000	29050	29050	29000	81
286	20231020	150500	492913050	29050	29050	29050	29050	18
287	20231020	150400	492390150	29050	29000	29050	29000	30
288	20231020	150300	491518800	29050	29050	29050	29000	21
289	20231020	150200	490908800	29000	29000	29000	29000	0
290	20231020	150100	490908800	29000	29000	29000	29000	0
291	20231020	150000	490908800	29000	29050	29050	29000	223
292	20231020	145900	484437450	29000	29000	29000	29000	29
293	20231020	145800	483596450	29000	29050	29050	29000	1215
294	20231020	145700	448323250	29100	29100	29100	29100	0
295	20231020	145600	448323250	29100	29100	29100	29100	0
296	20231020	145500	448323250	29100	29100	29100	29100	0
297	20231020	145400	448323250	29100	29100	29100	29100	0
298	20231020	145300	448323250	29100	29100	29100	29100	0
299	20231020	145200	448323250	29100	29100	29100	29100	0
300	20231020	145100	448323250	29100	29100	29100	29100	151
301	20231020	145000	443929150	29100	29100	29100	29100	1
302	20231020	144900	443900050	29150	29150	29150	29150	0
303	20231020	144800	443900050	29150	29150	29150	29150	0
304	20231020	144700	443900050	29150	29150	29150	29150	20
305	20231020	144600	443317050	29150	29150	29150	29150	0
306	20231020	144500	443317050	29150	29150	29150	29150	35
307	20231020	144400	442296800	29150	29150	29150	29150	0
308	20231020	144300	442296800	29150	29150	29150	29150	0
309	20231020	144200	442296800	29150	29150	29150	29150	6
310	20231020	144100	442121900	29150	29150	29150	29150	1
311	20231020	144000	442092750	29150	29150	29150	29150	0
312	20231020	143900	442092750	29150	29150	29150	29150	0
313	20231020	143800	442092750	29150	29150	29150	29150	7
314	20231020	143700	441888700	29100	29100	29100	29100	1
315	20231020	143600	441859600	29150	29150	29150	29150	0
316	20231020	143500	441859600	29150	29150	29150	29150	0
317	20231020	143400	441859600	29150	29150	29150	29150	12
318	20231020	143300	441509800	29150	29150	29150	29150	50
319	20231020	143200	440052300	29150	29150	29150	29150	83
320	20231020	143100	437632850	29200	29200	29200	29200	0
321	20231020	143000	437632850	29200	29200	29200	29200	0
322	20231020	142900	437632850	29200	29200	29200	29200	0
323	20231020	142800	437632850	29200	29150	29200	29150	184
324	20231020	142700	432268800	29050	29050	29050	29050	0
325	20231020	142600	432268800	29050	29050	29050	29050	440
326	20231020	142500	419486800	29050	29050	29050	29050	37
327	20231020	142400	418411950	29050	29050	29050	29050	42
328	20231020	142300	417191850	29000	29050	29050	29000	34
329	20231020	142200	416204200	29050	29050	29050	29050	0
330	20231020	142100	416204200	29050	29050	29050	29050	35
331	20231020	142000	415187450	29050	29050	29050	29050	31
332	20231020	141900	414286900	29050	29050	29050	29050	0
333	20231020	141800	414286900	29050	29050	29050	29050	31
334	20231020	141700	413386350	29050	29050	29050	29050	31
335	20231020	141600	412485800	29050	29050	29050	29050	32
336	20231020	141500	411556200	29050	29050	29050	29050	5
337	20231020	141400	411410950	29050	29050	29050	29050	68
338	20231020	141300	409435550	29050	29050	29050	29050	63
339	20231020	141200	407605400	29050	29050	29050	29050	0
340	20231020	141100	407605400	29050	29050	29050	29050	0
341	20231020	141000	407605400	29050	29000	29050	29000	70
342	20231020	140900	405571950	29050	29050	29050	29050	0
343	20231020	140800	405571950	29050	29050	29050	29050	0
344	20231020	140700	405571950	29050	29050	29050	29050	316
345	20231020	140600	396392150	29000	29000	29000	29000	0
346	20231020	140500	396392150	29000	29000	29000	29000	0
347	20231020	140400	396392150	29000	29000	29000	29000	0
348	20231020	140300	396392150	29000	29000	29000	29000	0
349	20231020	140200	396392150	29000	29000	29000	29000	0
350	20231020	140100	396392150	29000	29050	29050	29000	89
351	20231020	140000	393811100	29050	29050	29050	29050	0
352	20231020	135900	393811100	29050	29050	29050	29050	0
353	20231020	135800	393811100	29050	29050	29050	29050	0
354	20231020	135700	393811100	29050	29000	29050	29000	7
355	20231020	135600	393607800	29000	29100	29100	29000	338
356	20231020	135500	383791000	29100	29100	29100	29100	0
357	20231020	135400	383791000	29100	29100	29100	29100	0
358	20231020	135300	383791000	29100	29100	29100	29100	0
359	20231020	135200	383791000	29100	29100	29100	29100	0
360	20231020	135100	383791000	29100	29100	29100	29100	1
361	20231020	135000	383761900	29100	29100	29100	29100	1
362	20231020	134900	383732800	29100	29100	29100	29100	1
363	20231020	134800	383703700	29100	29100	29100	29100	0
364	20231020	134700	383703700	29100	29100	29100	29100	3
365	20231020	134600	383616400	29100	29100	29100	29100	1
366	20231020	134500	383587300	29100	29100	29100	29100	49
367	20231020	134400	382161400	29150	29150	29150	29150	45
368	20231020	134300	380849650	29150	29150	29150	29150	1
369	20231020	134200	380820500	29200	29200	29200	29200	0
370	20231020	134100	380820500	29200	29200	29200	29200	10
371	20231020	134000	380528500	29050	29050	29050	29050	3106
372	20231020	133900	290299200	29050	29000	29050	29000	179
373	20231020	133800	285104050	29000	29000	29000	29000	17
374	20231020	133700	284611050	29000	29000	29000	29000	29
375	20231020	133600	283770050	29000	29000	29000	29000	28
376	20231020	133500	282958050	29000	29000	29000	29000	27
377	20231020	133400	282175050	29000	29000	29000	29000	45
378	20231020	133300	280870050	29000	29000	29000	29000	35
379	20231020	133200	279855050	29000	29000	29000	29000	30
380	20231020	133100	278985050	29000	29000	29000	29000	40
381	20231020	133000	277825050	28950	28850	28950	28850	58
382	20231020	132900	276148600	28900	28950	28950	28900	66
383	20231020	132800	274239750	28950	28950	28950	28950	21
384	20231020	132700	273631800	28950	29000	29000	28900	133
385	20231020	132600	269779350	29000	29000	29000	29000	0
386	20231020	132500	269779350	29000	29000	29000	29000	0
387	20231020	132400	269779350	29000	29000	29000	29000	19
388	20231020	132300	269228350	29000	28950	29000	28950	62
389	20231020	132200	267431750	28850	28900	28900	28850	59
390	20231020	132100	265728900	28950	29000	29000	28950	5
391	20231020	132000	265584000	28950	28950	28950	28950	0
392	20231020	131900	265584000	28950	28950	28950	28900	68
393	20231020	131800	263617950	29000	29150	29150	29000	398
394	20231020	131700	252043650	29100	29100	29100	29100	1
395	20231020	131600	252014550	29100	29100	29100	29100	70
396	20231020	131500	249977550	29100	29100	29100	29100	5
397	20231020	131400	249832050	29100	29100	29100	29100	40
398	20231020	131300	248668050	29100	29100	29100	29100	2
399	20231020	131200	248609850	29050	29100	29100	29050	11
400	20231020	131100	248289800	29100	29100	29100	29100	2
401	20231020	131000	248231600	29000	29050	29050	29000	47
402	20231020	130900	246868550	29100	29100	29100	29100	1
403	20231020	130800	246839450	29100	29100	29100	29100	0
404	20231020	130700	246839450	29100	29100	29100	29050	15
405	20231020	130600	246403000	29000	29000	29000	29000	0
406	20231020	130500	246403000	29000	29000	29000	29000	0
407	20231020	130400	246403000	29000	29000	29000	29000	0
408	20231020	130300	246403000	29000	29000	29000	29000	0
409	20231020	130200	246403000	29000	29000	29000	29000	45
410	20231020	130100	245098000	29000	29000	29000	29000	10
411	20231020	130000	244808000	29000	29000	29000	29000	3
412	20231020	125900	244721000	29000	29000	29000	29000	0
413	20231020	125800	244721000	29000	29000	29000	29000	24
414	20231020	125700	244025000	29000	29000	29000	29000	3
415	20231020	125600	243938000	29000	29000	29000	29000	1
416	20231020	125500	243909000	29000	29000	29000	29000	17
417	20231020	125400	243416000	29000	29000	29000	29000	0
418	20231020	125300	243416000	29000	29000	29000	29000	48
419	20231020	125200	242024000	29000	29000	29000	29000	5
420	20231020	125100	241879000	29000	29000	29000	29000	0
421	20231020	125000	241879000	29000	29000	29000	29000	1
422	20231020	124900	241850000	29000	29000	29000	29000	0
423	20231020	124800	241850000	29000	29000	29000	29000	1
424	20231020	124700	241821000	29000	29000	29000	29000	5
425	20231020	124600	241676000	29000	29000	29000	29000	0
426	20231020	124500	241676000	29000	29000	29000	28950	7
427	20231020	124400	241473050	29000	28950	29000	28950	13
428	20231020	124300	241096300	28950	28950	28950	28950	5
429	20231020	124200	240951550	28950	28950	28950	28950	4
430	20231020	124100	240835750	28900	28900	28900	28900	3
431	20231020	124000	240749050	28850	28850	28850	28850	0
432	20231020	123900	240749050	28850	28850	28850	28850	14
433	20231020	123800	240345150	28900	28900	28900	28900	26
434	20231020	123700	239593750	28950	29000	29000	28950	24
435	20231020	123600	238898300	28950	28950	28950	28950	23
436	20231020	123500	238232450	29050	29050	29050	29050	0
437	20231020	123400	238232450	29050	29050	29050	29050	10
438	20231020	123300	237941950	28900	28850	28900	28850	170
439	20231020	123200	233036800	28850	28850	28850	28850	7
440	20231020	123100	232834850	28850	28850	28850	28850	15
441	20231020	123000	232402100	28850	28850	28850	28850	6
442	20231020	122900	232229000	28850	28850	28850	28850	0
443	20231020	122800	232229000	28850	28850	28850	28850	0
444	20231020	122700	232229000	28850	28850	28850	28850	19
445	20231020	122600	231680850	28850	28800	28850	28800	12
446	20231020	122500	231335150	28800	28850	28850	28800	21
447	20231020	122400	230729800	28850	28850	28850	28850	2
448	20231020	122300	230672100	28700	28700	28700	28700	22
449	20231020	122200	230040700	28700	28650	28700	28650	36
450	20231020	122100	229008000	28650	28600	28650	28600	48
451	20231020	122000	227635100	28600	28600	28600	28600	7
452	20231020	121900	227434900	28600	28600	28600	28600	20
453	20231020	121800	226862900	28600	28600	28600	28600	0
454	20231020	121700	226862900	28600	28600	28600	28600	21
455	20231020	121600	226262300	28500	28500	28500	28500	0
456	20231020	121500	226262300	28500	28500	28500	28500	0
457	20231020	121400	226262300	28500	28500	28500	28500	0
458	20231020	121300	226262300	28500	28500	28500	28500	0
459	20231020	121200	226262300	28500	28500	28500	28500	300
460	20231020	121100	217712300	28500	28500	28500	28500	0
461	20231020	121000	217712300	28500	28500	28500	28500	0
462	20231020	120900	217712300	28500	28600	28600	28500	21
463	20231020	120800	217112700	28550	28550	28550	28550	0
464	20231020	120700	217112700	28550	28550	28550	28550	1
465	20231020	120600	217084150	28550	28550	28550	28550	0
466	20231020	120500	217084150	28550	28550	28550	28550	0
467	20231020	120400	217084150	28550	28550	28550	28550	0
468	20231020	120300	217084150	28550	28550	28550	28550	0
469	20231020	120200	217084150	28550	28550	28550	28550	0
470	20231020	120100	217084150	28550	28550	28550	28550	5
471	20231020	120000	216941400	28450	28450	28500	28450	8
472	20231020	115900	216713750	28450	28450	28450	28450	0
473	20231020	115800	216713750	28450	28400	28450	28400	2
474	20231020	115700	216656900	28400	28400	28400	28400	0
475	20231020	115600	216656900	28400	28400	28400	28400	3
476	20231020	115500	216571700	28450	28450	28450	28450	121
477	20231020	115400	213129250	28400	28400	28400	28400	1
478	20231020	115300	213100850	28450	28450	28450	28450	5
479	20231020	115200	212958600	28400	28400	28400	28400	4
480	20231020	115100	212845000	28400	28400	28400	28400	0
481	20231020	115000	212845000	28400	28350	28400	28350	34
482	20231020	114900	211879450	28350	28350	28350	28350	3
483	20231020	114800	211794400	28350	28350	28350	28350	1
484	20231020	114700	211766050	28400	28400	28400	28400	10
485	20231020	114600	211482050	28350	28350	28350	28350	1
486	20231020	114500	211453700	28350	28350	28350	28350	3
487	20231020	114400	211368650	28450	28450	28450	28450	0
488	20231020	114300	211368650	28450	28450	28450	28450	0
489	20231020	114200	211368650	28450	28350	28450	28350	6
490	20231020	114100	211198200	28400	28400	28400	28400	0
491	20231020	114000	211198200	28400	28350	28400	28350	26
492	20231020	113900	210459850	28400	28400	28400	28400	15
493	20231020	113800	210033850	28400	28350	28400	28300	366
494	20231020	113700	199675450	28400	28300	28400	28300	125
495	20231020	113600	196136950	28300	28300	28300	28300	1
496	20231020	113500	196108650	28350	28350	28350	28350	3
497	20231020	113400	196023600	28350	28350	28350	28350	1
498	20231020	113300	195995250	28350	28350	28350	28350	0
499	20231020	113200	195995250	28350	28350	28350	28350	1
500	20231020	113100	195966900	28350	28350	28350	28350	3
501	20231020	113000	195881850	28350	28350	28350	28350	1882
502	20231020	112900	142527150	28400	28400	28400	28400	0
503	20231020	112800	142527150	28400	28350	28400	28350	6
504	20231020	112700	142356950	28350	28350	28350	28350	0
505	20231020	112600	142356950	28350	28350	28350	28350	1
506	20231020	112500	142328600	28400	28400	28400	28400	4
507	20231020	112400	142215000	28350	28350	28400	28350	6
508	20231020	112300	142044800	28350	28350	28350	28350	0
509	20231020	112200	142044800	28350	28350	28350	28350	1
510	20231020	112100	142016450	28350	28350	28350	28350	3
511	20231020	112000	141931400	28350	28350	28350	28350	1
512	20231020	111900	141903050	28400	28400	28400	28400	0
513	20231020	111800	141903050	28400	28450	28450	28400	260
514	20231020	111700	134514250	28450	28450	28450	28450	0
515	20231020	111600	134514250	28450	28450	28450	28450	0
516	20231020	111500	134514250	28450	28450	28450	28450	167
517	20231020	111400	129763100	28450	28450	28450	28450	3
518	20231020	111300	129677750	28550	28450	28550	28450	60
519	20231020	111200	127965050	28500	28500	28500	28500	0
520	20231020	111100	127965050	28500	28500	28500	28500	0
521	20231020	111000	127965050	28500	28500	28500	28500	0
522	20231020	110900	127965050	28500	28500	28500	28500	0
523	20231020	110800	127965050	28500	28500	28500	28500	0
524	20231020	110700	127965050	28500	28450	28500	28450	6
525	20231020	110600	127794200	28500	28500	28500	28500	1
526	20231020	110500	127765700	28500	28500	28500	28500	0
527	20231020	110400	127765700	28500	28400	28500	28400	183
528	20231020	110300	122559900	28400	28400	28400	28400	5
529	20231020	110200	122417900	28450	28450	28450	28450	6
530	20231020	110100	122247200	28450	28450	28450	28450	1
531	20231020	110000	122218750	28450	28450	28450	28450	0
532	20231020	105900	122218750	28450	28450	28450	28450	53
533	20231020	105800	120710900	28500	28500	28500	28500	16
534	20231020	105700	120254900	28500	28500	28500	28500	0
535	20231020	105600	120254900	28500	28550	28550	28500	13
536	20231020	105500	119883900	28550	28550	28550	28550	114
537	20231020	105400	116629200	28500	28450	28500	28450	315
538	20231020	105300	107653700	28400	28400	28400	28400	0
539	20231020	105200	107653700	28400	28400	28400	28400	3
540	20231020	105100	107568500	28400	28400	28400	28400	0
541	20231020	105000	107568500	28400	28350	28400	28350	42
542	20231020	104900	106377750	28350	28400	28400	28350	23
543	20231020	104800	105724700	28400	28400	28400	28400	21
544	20231020	104700	105128300	28400	28400	28400	28400	0
545	20231020	104600	105128300	28400	28400	28400	28400	497
546	20231020	104500	91013500	28450	28450	28450	28450	0
547	20231020	104400	91013500	28450	28450	28450	28450	0
548	20231020	104300	91013500	28450	28450	28450	28400	154
549	20231020	104200	86632900	28450	28500	28500	28450	57
550	20231020	104100	85008700	28500	28500	28500	28500	0
551	20231020	104000	85008700	28500	28550	28550	28500	34
552	20231020	103900	84039600	28500	28500	28500	28500	1
553	20231020	103800	84011100	28500	28450	28500	28450	55
554	20231020	103700	82443750	28500	28500	28500	28500	0
555	20231020	103600	82443750	28500	28550	28550	28500	197
556	20231020	103500	76825950	28550	28550	28550	28550	3
557	20231020	103400	76740300	28550	28550	28550	28550	0
558	20231020	103300	76740300	28550	28550	28550	28550	0
559	20231020	103200	76740300	28550	28550	28550	28550	0
560	20231020	103100	76740300	28550	28550	28550	28550	3
561	20231020	103000	76654650	28550	28550	28550	28550	0
562	20231020	102900	76654650	28550	28550	28550	28550	0
563	20231020	102800	76654650	28550	28500	28550	28500	428
564	20231020	102700	64455650	28450	28450	28450	28450	0
565	20231020	102600	64455650	28450	28450	28450	28450	19
566	20231020	102500	63915100	28450	28500	28500	28450	21
567	20231020	102400	63317600	28500	28500	28500	28450	13
568	20231020	102300	62947250	28450	28450	28450	28450	1
569	20231020	102200	62918800	28450	28450	28450	28450	0
570	20231020	102100	62918800	28450	28450	28450	28450	3
571	20231020	102000	62833450	28450	28450	28450	28450	1
572	20231020	101900	62805000	28450	28450	28450	28450	16
573	20231020	101800	62349800	28450	28450	28450	28450	0
574	20231020	101700	62349800	28450	28500	28500	28450	85
575	20231020	101600	59928300	28500	28500	28500	28500	3
576	20231020	101500	59842800	28550	28550	28550	28550	0
577	20231020	101400	59842800	28550	28550	28550	28550	0
578	20231020	101300	59842800	28550	28550	28550	28550	0
579	20231020	101200	59842800	28550	28550	28550	28550	1
580	20231020	101100	59814250	28550	28550	28550	28550	0
581	20231020	101000	59814250	28550	28600	28600	28550	8
582	20231020	100900	59585550	28550	28550	28550	28550	0
583	20231020	100800	59585550	28550	28550	28550	28550	0
584	20231020	100700	59585550	28550	28550	28550	28550	0
585	20231020	100600	59585550	28550	28550	28550	28550	3
586	20231020	100500	59499900	28600	28600	28600	28600	0
587	20231020	100400	59499900	28600	28600	28600	28600	0
588	20231020	100300	59499900	28600	28500	28600	28500	26
589	20231020	100200	58757150	28500	28500	28500	28500	0
590	20231020	100100	58757150	28500	28500	28500	28500	0
591	20231020	100000	58757150	28500	28500	28500	28500	0
592	20231020	095900	58757150	28500	28500	28500	28500	3
593	20231020	095800	58671650	28550	28550	28550	28550	0
594	20231020	095700	58671650	28550	28550	28550	28550	2
595	20231020	095600	58614550	28500	28500	28500	28500	3
596	20231020	095500	58529050	28550	28550	28550	28550	4
597	20231020	095400	58414850	28550	28550	28550	28550	4
598	20231020	095300	58300650	28550	28550	28550	28550	1
599	20231020	095200	58272100	28500	28500	28500	28450	56
600	20231020	095100	56676500	28450	28600	28600	28450	605
601	20231020	095000	39425300	28600	28600	28600	28600	0
602	20231020	094900	39425300	28600	28600	28600	28600	13
603	20231020	094800	39053500	28600	28600	28600	28600	0
604	20231020	094700	39053500	28600	28600	28600	28600	0
605	20231020	094600	39053500	28600	28600	28600	28600	0
606	20231020	094500	39053500	28600	28600	28600	28600	24
607	20231020	094400	38367100	28600	28600	28600	28600	16
608	20231020	094300	37909500	28600	28600	28600	28600	20
609	20231020	094200	37337500	28550	28550	28550	28550	5
610	20231020	094100	37194750	28600	28650	28650	28600	378
611	20231020	094000	26378050	28750	28600	28800	28600	132
612	20231020	093900	22598550	28500	28500	28500	28500	0
613	20231020	093800	22598550	28500	28500	28500	28500	3
614	20231020	093700	22513050	28500	28500	28500	28500	0
615	20231020	093600	22513050	28500	28500	28500	28500	0
616	20231020	093500	22513050	28500	28500	28500	28500	3
617	20231020	093400	22427550	28550	28550	28550	28550	0
618	20231020	093300	22427550	28550	28550	28550	28550	5
619	20231020	093200	22284800	28550	28600	28600	28550	123
620	20231020	093100	18769250	28600	28550	28600	28550	18
621	20231020	093000	18255100	28700	28650	28700	28650	20
622	20231020	092900	17681600	28550	28550	28550	28550	0
623	20231020	092800	17681600	28550	28550	28550	28550	3
624	20231020	092700	17595950	28550	28550	28550	28550	0
625	20231020	092600	17595950	28550	28550	28550	28550	0
626	20231020	092500	17595950	28550	28600	28600	28550	31
627	20231020	092400	16710850	28550	28600	28600	28550	4
628	20231020	092300	16596600	28600	28600	28600	28600	2
629	20231020	092200	16539400	28550	28550	28550	28550	0
630	20231020	092100	16539400	28550	28550	28550	28550	0
631	20231020	092000	16539400	28550	28600	28600	28550	8
632	20231020	091900	16310750	28650	28650	28650	28650	0
633	20231020	091800	16310750	28650	28650	28650	28650	1
634	20231020	091700	16282100	28550	28700	28700	28550	80
635	20231020	091600	13988750	28750	28750	28750	28750	77
636	20231020	091500	11775000	28800	28800	28800	28800	1
637	20231020	091400	11746200	28750	28750	28750	28750	0
638	20231020	091300	11746200	28750	28750	28750	28750	0
639	20231020	091200	11746200	28750	28750	28750	28750	2
640	20231020	091100	11688700	28750	28750	28750	28750	15
641	20231020	091000	11257450	28700	28700	28700	28700	1
642	20231020	090900	11228750	28700	28850	28850	28700	200
643	20231020	090800	5472000	28850	28950	28950	28850	25
644	20231020	090700	4750250	28950	28950	28950	28950	5
645	20231020	090600	4605500	28950	29000	29000	28950	86
646	20231020	090500	2115700	29000	29000	29000	29000	3
647	20231020	090400	2028700	29000	29000	29000	29000	1
648	20231020	090300	1999700	29100	29100	29100	29100	1
649	20231020	090200	1970600	29000	29000	29000	29000	36
650	20231020	090100	926600	29000	29000	29000	29000	0
651	20231020	090000	926600	29000	28900	29000	28900	32