KissMeData/051500/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	192300	315944650	21850	21850	21850	21850	510
3	20231006	192200	315944650	21850	21850	21850	21850	0
4	20231006	192100	315944650	21850	21850	21850	21850	0
5	20231006	192000	315944650	21850	21850	21850	21850	0
6	20231006	191900	315944650	21850	21850	21850	21850	0
7	20231006	191800	315944650	21850	21850	21850	21850	0
8	20231006	191700	315944650	21850	21850	21850	21850	0
9	20231006	191600	315944650	21850	21850	21850	21850	0
10	20231006	191500	315944650	21850	21850	21850	21850	0
11	20231006	191400	315944650	21850	21850	21850	21850	0
12	20231006	191300	315944650	21850	21850	21850	21850	0
13	20231006	191200	315944650	21850	21850	21850	21850	0
14	20231006	191100	315944650	21850	21850	21850	21850	0
15	20231006	191000	315944650	21850	21850	21850	21850	0
16	20231006	190900	315944650	21850	21850	21850	21850	0
17	20231006	190800	315944650	21850	21850	21850	21850	0
18	20231006	190700	315944650	21850	21850	21850	21850	0
19	20231006	190600	315944650	21850	21850	21850	21850	0
20	20231006	190500	315944650	21850	21850	21850	21850	0
21	20231006	190400	315944650	21850	21850	21850	21850	0
22	20231006	190300	315944650	21850	21850	21850	21850	0
23	20231006	190200	315944650	21850	21850	21850	21850	0
24	20231006	190100	315944650	21850	21850	21850	21850	0
25	20231006	190000	315944650	21850	21850	21850	21850	0
26	20231006	185900	315944650	21850	21850	21850	21850	0
27	20231006	185800	315944650	21850	21850	21850	21850	0
28	20231006	185700	315944650	21850	21850	21850	21850	0
29	20231006	185600	315944650	21850	21850	21850	21850	0
30	20231006	185500	315944650	21850	21850	21850	21850	0
31	20231006	185400	315944650	21850	21850	21850	21850	0
32	20231006	185300	315944650	21850	21850	21850	21850	510
33	20231006	185200	315944650	21850	21850	21850	21850	0
34	20231006	185100	315944650	21850	21850	21850	21850	0
35	20231006	185000	315944650	21850	21850	21850	21850	0
36	20231006	184900	315944650	21850	21850	21850	21850	0
37	20231006	184800	315944650	21850	21850	21850	21850	0
38	20231006	184700	315944650	21850	21850	21850	21850	0
39	20231006	184600	315944650	21850	21850	21850	21850	0
40	20231006	184500	315944650	21850	21850	21850	21850	0
41	20231006	184400	315944650	21850	21850	21850	21850	0
42	20231006	184300	315944650	21850	21850	21850	21850	0
43	20231006	184200	315944650	21850	21850	21850	21850	0
44	20231006	184100	315944650	21850	21850	21850	21850	0
45	20231006	184000	315944650	21850	21850	21850	21850	0
46	20231006	183900	315944650	21850	21850	21850	21850	0
47	20231006	183800	315944650	21850	21850	21850	21850	0
48	20231006	183700	315944650	21850	21850	21850	21850	0
49	20231006	183600	315944650	21850	21850	21850	21850	0
50	20231006	183500	315944650	21850	21850	21850	21850	0
51	20231006	183400	315944650	21850	21850	21850	21850	0
52	20231006	183300	315944650	21850	21850	21850	21850	0
53	20231006	183200	315944650	21850	21850	21850	21850	0
54	20231006	183100	315944650	21850	21850	21850	21850	0
55	20231006	183000	315944650	21850	21850	21850	21850	0
56	20231006	182900	315944650	21850	21850	21850	21850	0
57	20231006	182800	315944650	21850	21850	21850	21850	0
58	20231006	182700	315944650	21850	21850	21850	21850	0
59	20231006	182600	315944650	21850	21850	21850	21850	0
60	20231006	182500	315944650	21850	21850	21850	21850	0
61	20231006	182400	315944650	21850	21850	21850	21850	0
62	20231006	182300	315944650	21850	21850	21850	21850	510
63	20231006	182200	315944650	21850	21850	21850	21850	0
64	20231006	182100	315944650	21850	21850	21850	21850	0
65	20231006	182000	315944650	21850	21850	21850	21850	0
66	20231006	181900	315944650	21850	21850	21850	21850	0
67	20231006	181800	315944650	21850	21850	21850	21850	0
68	20231006	181700	315944650	21850	21850	21850	21850	0
69	20231006	181600	315944650	21850	21850	21850	21850	0
70	20231006	181500	315944650	21850	21850	21850	21850	0
71	20231006	181400	315944650	21850	21850	21850	21850	0
72	20231006	181300	315944650	21850	21850	21850	21850	0
73	20231006	181200	315944650	21850	21850	21850	21850	0
74	20231006	181100	315944650	21850	21850	21850	21850	0
75	20231006	181000	315944650	21850	21850	21850	21850	0
76	20231006	180900	315944650	21850	21850	21850	21850	0
77	20231006	180800	315944650	21850	21850	21850	21850	0
78	20231006	180700	315944650	21850	21850	21850	21850	0
79	20231006	180600	315944650	21850	21850	21850	21850	0
80	20231006	180500	315944650	21850	21850	21850	21850	0
81	20231006	180400	315944650	21850	21850	21850	21850	0
82	20231006	180300	315944650	21850	21850	21850	21850	0
83	20231006	180200	315944650	21850	21850	21850	21850	0
84	20231006	180100	315944650	21850	21850	21850	21850	0
85	20231006	180000	315944650	21850	21850	21850	21850	0
86	20231006	175900	315944650	21850	21850	21850	21850	0
87	20231006	175800	315944650	21850	21850	21850	21850	0
88	20231006	175700	315944650	21850	21850	21850	21850	0
89	20231006	175600	315944650	21850	21850	21850	21850	0
90	20231006	175500	315944650	21850	21850	21850	21850	0
91	20231006	175400	315944650	21850	21850	21850	21850	0
92	20231006	175300	315944650	21850	21850	21850	21850	510
93	20231006	175200	315944650	21850	21850	21850	21850	0
94	20231006	175100	315944650	21850	21850	21850	21850	0
95	20231006	175000	315944650	21850	21850	21850	21850	0
96	20231006	174900	315944650	21850	21850	21850	21850	0
97	20231006	174800	315944650	21850	21850	21850	21850	0
98	20231006	174700	315944650	21850	21850	21850	21850	0
99	20231006	174600	315944650	21850	21850	21850	21850	0
100	20231006	174500	315944650	21850	21850	21850	21850	0
101	20231006	174400	315944650	21850	21850	21850	21850	0
102	20231006	174300	315944650	21850	21850	21850	21850	0
103	20231006	174200	315944650	21850	21850	21850	21850	0
104	20231006	174100	315944650	21850	21850	21850	21850	0
105	20231006	174000	315944650	21850	21850	21850	21850	0
106	20231006	173900	315944650	21850	21850	21850	21850	0
107	20231006	173800	315944650	21850	21850	21850	21850	0
108	20231006	173700	315944650	21850	21850	21850	21850	0
109	20231006	173600	315944650	21850	21850	21850	21850	0
110	20231006	173500	315944650	21850	21850	21850	21850	0
111	20231006	173400	315944650	21850	21850	21850	21850	0
112	20231006	173300	315944650	21850	21850	21850	21850	0
113	20231006	173200	315944650	21850	21850	21850	21850	0
114	20231006	173100	315944650	21850	21850	21850	21850	0
115	20231006	173000	315944650	21850	21850	21850	21850	0
116	20231006	172900	315944650	21850	21850	21850	21850	0
117	20231006	172800	315944650	21850	21850	21850	21850	0
118	20231006	172700	315944650	21850	21850	21850	21850	0
119	20231006	172600	315944650	21850	21850	21850	21850	0
120	20231006	172500	315944650	21850	21850	21850	21850	0
121	20231006	172400	315944650	21850	21850	21850	21850	0
122	20231006	172300	315944650	21850	21850	21850	21850	510
123	20231006	172200	315944650	21850	21850	21850	21850	0
124	20231006	172100	315944650	21850	21850	21850	21850	0
125	20231006	172000	315944650	21850	21850	21850	21850	0
126	20231006	171900	315944650	21850	21850	21850	21850	0
127	20231006	171800	315944650	21850	21850	21850	21850	0
128	20231006	171700	315944650	21850	21850	21850	21850	0
129	20231006	171600	315944650	21850	21850	21850	21850	0
130	20231006	171500	315944650	21850	21850	21850	21850	0
131	20231006	171400	315944650	21850	21850	21850	21850	0
132	20231006	171300	315944650	21850	21850	21850	21850	0
133	20231006	171200	315944650	21850	21850	21850	21850	0
134	20231006	171100	315944650	21850	21850	21850	21850	0
135	20231006	171000	315944650	21850	21850	21850	21850	0
136	20231006	170900	315944650	21850	21850	21850	21850	0
137	20231006	170800	315944650	21850	21850	21850	21850	0
138	20231006	170700	315944650	21850	21850	21850	21850	0
139	20231006	170600	315944650	21850	21850	21850	21850	0
140	20231006	170500	315944650	21850	21850	21850	21850	0
141	20231006	170400	315944650	21850	21850	21850	21850	0
142	20231006	170300	315944650	21850	21850	21850	21850	0
143	20231006	170200	315944650	21850	21850	21850	21850	0
144	20231006	170100	315944650	21850	21850	21850	21850	0
145	20231006	170000	315944650	21850	21850	21850	21850	0
146	20231006	165900	315944650	21850	21850	21850	21850	0
147	20231006	165800	315944650	21850	21850	21850	21850	0
148	20231006	165700	315944650	21850	21850	21850	21850	0
149	20231006	165600	315944650	21850	21850	21850	21850	0
150	20231006	165500	315944650	21850	21850	21850	21850	0
151	20231006	165400	315944650	21850	21850	21850	21850	0
152	20231006	165300	315944650	21850	21850	21850	21850	510
153	20231006	165200	315944650	21850	21850	21850	21850	0
154	20231006	165100	315944650	21850	21850	21850	21850	0
155	20231006	165000	315944650	21850	21850	21850	21850	0
156	20231006	164900	315944650	21850	21850	21850	21850	0
157	20231006	164800	315944650	21850	21850	21850	21850	0
158	20231006	164700	315944650	21850	21850	21850	21850	0
159	20231006	164600	315944650	21850	21850	21850	21850	0
160	20231006	164500	315944650	21850	21850	21850	21850	0
161	20231006	164400	315944650	21850	21850	21850	21850	0
162	20231006	164300	315944650	21850	21850	21850	21850	0
163	20231006	164200	315944650	21850	21850	21850	21850	0
164	20231006	164100	315944650	21850	21850	21850	21850	0
165	20231006	164000	315944650	21850	21850	21850	21850	0
166	20231006	163900	315944650	21850	21850	21850	21850	0
167	20231006	163800	315944650	21850	21850	21850	21850	0
168	20231006	163700	315944650	21850	21850	21850	21850	0
169	20231006	163600	315944650	21850	21850	21850	21850	0
170	20231006	163500	315944650	21850	21850	21850	21850	0
171	20231006	163400	315944650	21850	21850	21850	21850	0
172	20231006	163300	315944650	21850	21850	21850	21850	0
173	20231006	163200	315944650	21850	21850	21850	21850	0
174	20231006	163100	315944650	21850	21850	21850	21850	0
175	20231006	163000	315944650	21850	21850	21850	21850	0
176	20231006	162900	315944650	21850	21850	21850	21850	0
177	20231006	162800	315944650	21850	21850	21850	21850	0
178	20231006	162700	315944650	21850	21850	21850	21850	0
179	20231006	162600	315944650	21850	21850	21850	21850	0
180	20231006	162500	315944650	21850	21850	21850	21850	0
181	20231006	162400	315944650	21850	21850	21850	21850	0
182	20231006	162300	315944650	21850	21850	21850	21850	510
183	20231006	162200	315944650	21850	21850	21850	21850	0
184	20231006	162100	315944650	21850	21850	21850	21850	0
185	20231006	162000	315944650	21850	21850	21850	21850	0
186	20231006	161900	315944650	21850	21850	21850	21850	0
187	20231006	161800	315944650	21850	21850	21850	21850	0
188	20231006	161700	315944650	21850	21850	21850	21850	0
189	20231006	161600	315944650	21850	21850	21850	21850	0
190	20231006	161500	315944650	21850	21850	21850	21850	0
191	20231006	161400	315944650	21850	21850	21850	21850	0
192	20231006	161300	315944650	21850	21850	21850	21850	0
193	20231006	161200	315944650	21850	21850	21850	21850	0
194	20231006	161100	315944650	21850	21850	21850	21850	0
195	20231006	161000	315944650	21850	21850	21850	21850	0
196	20231006	160900	315944650	21850	21850	21850	21850	0
197	20231006	160800	315944650	21850	21850	21850	21850	0
198	20231006	160700	315944650	21850	21850	21850	21850	0
199	20231006	160600	315944650	21850	21850	21850	21850	0
200	20231006	160500	315944650	21850	21850	21850	21850	0
201	20231006	160400	315944650	21850	21850	21850	21850	0
202	20231006	160300	315944650	21850	21850	21850	21850	0
203	20231006	160200	315944650	21850	21850	21850	21850	0
204	20231006	160100	315944650	21850	21850	21850	21850	0
205	20231006	160000	315944650	21850	21850	21850	21850	0
206	20231006	155900	315944650	21850	21850	21850	21850	0
207	20231006	155800	315944650	21850	21850	21850	21850	0
208	20231006	155700	315944650	21850	21850	21850	21850	0
209	20231006	155600	315944650	21850	21850	21850	21850	0
210	20231006	155500	315944650	21850	21850	21850	21850	0
211	20231006	155400	315944650	21850	21850	21850	21850	0
212	20231006	155300	315944650	21850	21850	21850	21850	510
213	20231006	155200	315944650	21850	21850	21850	21850	0
214	20231006	155100	315944650	21850	21850	21850	21850	0
215	20231006	155000	315944650	21850	21850	21850	21850	0
216	20231006	154900	315944650	21850	21850	21850	21850	0
217	20231006	154800	315944650	21850	21850	21850	21850	0
218	20231006	154700	315944650	21850	21850	21850	21850	0
219	20231006	154600	315944650	21850	21850	21850	21850	0
220	20231006	154500	315944650	21850	21850	21850	21850	0
221	20231006	154400	315944650	21850	21850	21850	21850	0
222	20231006	154300	315944650	21850	21850	21850	21850	0
223	20231006	154200	315944650	21850	21850	21850	21850	0
224	20231006	154100	315944650	21850	21850	21850	21850	0
225	20231006	154000	315944650	21850	21850	21850	21850	0
226	20231006	153900	315944650	21850	21850	21850	21850	0
227	20231006	153800	315944650	21850	21850	21850	21850	0
228	20231006	153700	315944650	21850	21850	21850	21850	0
229	20231006	153600	315944650	21850	21850	21850	21850	0
230	20231006	153500	315944650	21850	21850	21850	21850	0
231	20231006	153400	315944650	21850	21850	21850	21850	0
232	20231006	153300	315944650	21850	21850	21850	21850	0
233	20231006	153200	315944650	21850	21850	21850	21850	0
234	20231006	153100	315944650	21850	21850	21850	21850	0
235	20231006	153000	315944650	21850	21850	21850	21850	510
236	20231006	152900	304801150	21950	21950	21950	21950	0
237	20231006	152800	304801150	21950	21950	21950	21950	0
238	20231006	152700	304801150	21950	21950	21950	21950	0
239	20231006	152600	304801150	21950	21950	21950	21950	0
240	20231006	152500	304801150	21950	21950	21950	21950	0
241	20231006	152400	304801150	21950	21950	21950	21950	0
242	20231006	152300	304801150	21950	21950	21950	21950	0
243	20231006	152200	304801150	21950	21950	21950	21950	0
244	20231006	152100	304801150	21950	21950	21950	21950	0
245	20231006	152000	304801150	21950	21950	21950	21950	0
246	20231006	151900	304801150	21950	21950	21950	21950	11
247	20231006	151800	304559700	21950	21950	21950	21950	5
248	20231006	151700	304449950	21950	21950	21950	21950	1
249	20231006	151600	304428000	21900	21900	21900	21900	0
250	20231006	151500	304428000	21900	21900	21900	21900	0
251	20231006	151400	304428000	21900	21900	21900	21900	0
252	20231006	151300	304428000	21900	21900	21900	21900	0
253	20231006	151200	304428000	21900	21900	21900	21900	14
254	20231006	151100	304121400	21950	21950	21950	21950	0
255	20231006	151000	304121400	21950	21800	21950	21800	719
256	20231006	150900	288388550	21800	21800	21800	21800	1
257	20231006	150800	288366750	21800	21800	21800	21800	0
258	20231006	150700	288366750	21800	21800	21800	21800	0
259	20231006	150600	288366750	21800	21800	21800	21800	27
260	20231006	150500	287778150	21800	21800	21800	21800	0
261	20231006	150400	287778150	21800	21800	21800	21800	0
262	20231006	150300	287778150	21800	21800	21800	21800	0
263	20231006	150200	287778150	21800	21800	21800	21800	0
264	20231006	150100	287778150	21800	21800	21800	21800	0
265	20231006	150000	287778150	21800	21800	21800	21800	1
266	20231006	145900	287756350	21800	21800	21800	21800	0
267	20231006	145800	287756350	21800	21800	21800	21800	0
268	20231006	145700	287756350	21800	21650	21800	21650	688
269	20231006	145600	272794950	21750	21750	21750	21750	0
270	20231006	145500	272794950	21750	21750	21750	21750	0
271	20231006	145400	272794950	21750	21700	21750	21700	113
272	20231006	145300	270342200	21750	21700	21750	21700	222
273	20231006	145200	265523700	21700	21700	21700	21700	0
274	20231006	145100	265523700	21700	21700	21700	21700	1
275	20231006	145000	265502000	21750	21750	21750	21750	1
276	20231006	144900	265480250	21750	21750	21750	21750	0
277	20231006	144800	265480250	21750	21750	21750	21750	0
278	20231006	144700	265480250	21750	21700	21750	21700	268
279	20231006	144600	259664450	21750	21750	21750	21750	1
280	20231006	144500	259642700	21750	21700	21750	21700	18
281	20231006	144400	259251400	21750	21750	21750	21750	1
282	20231006	144300	259229650	21750	21750	21750	21750	1
283	20231006	144200	259207900	21750	21750	21750	21750	2
284	20231006	144100	259164400	21750	21750	21750	21750	1
285	20231006	144000	259142650	21750	21750	21750	21750	2
286	20231006	143900	259099150	21750	21700	21750	21700	2
287	20231006	143800	259055700	21750	21750	21750	21750	1
288	20231006	143700	259033950	21750	21750	21750	21750	1
289	20231006	143600	259012200	21750	21750	21750	21750	1
290	20231006	143500	258990450	21750	21750	21750	21750	1
291	20231006	143400	258968700	21750	21750	21750	21750	1
292	20231006	143300	258946950	21750	21700	21750	21700	3
293	20231006	143200	258881750	21750	21700	21750	21700	5
294	20231006	143100	258773200	21750	21750	21750	21750	1
295	20231006	143000	258751450	21750	21750	21750	21750	1
296	20231006	142900	258729700	21750	21750	21750	21750	1
297	20231006	142800	258707950	21750	21750	21750	21750	2
298	20231006	142700	258664450	21750	21700	21750	21700	3
299	20231006	142600	258599300	21750	21750	21750	21750	65
300	20231006	142500	257185550	21750	21750	21750	21750	2
301	20231006	142400	257142050	21750	21750	21750	21750	1
302	20231006	142300	257120300	21750	21750	21750	21750	1
303	20231006	142200	257098550	21700	21750	21750	21700	5
304	20231006	142100	256990000	21700	21700	21700	21700	3
305	20231006	142000	256924900	21750	21750	21750	21750	1
306	20231006	141900	256903150	21750	21750	21750	21750	1
307	20231006	141800	256881400	21750	21750	21750	21750	1
308	20231006	141700	256859650	21750	21750	21750	21750	1
309	20231006	141600	256837900	21750	21750	21750	21750	1
310	20231006	141500	256816150	21700	21750	21750	21700	3
311	20231006	141400	256751000	21750	21750	21750	21750	2
312	20231006	141300	256707500	21750	21750	21750	21750	0
313	20231006	141200	256707500	21750	21700	21750	21700	5
314	20231006	141100	256598950	21750	21750	21750	21750	1
315	20231006	141000	256577200	21750	21750	21750	21750	4
316	20231006	140900	256490200	21750	21700	21750	21700	9
317	20231006	140800	256294550	21700	21700	21700	21700	0
318	20231006	140700	256294550	21700	21700	21700	21700	0
319	20231006	140600	256294550	21700	21700	21700	21700	0
320	20231006	140500	256294550	21700	21700	21700	21700	0
321	20231006	140400	256294550	21700	21700	21700	21700	0
322	20231006	140300	256294550	21700	21700	21700	21700	2
323	20231006	140200	256251150	21700	21700	21700	21700	4
324	20231006	140100	256164350	21750	21750	21750	21750	0
325	20231006	140000	256164350	21750	21750	21750	21750	0
326	20231006	135900	256164350	21750	21750	21750	21750	0
327	20231006	135800	256164350	21750	21750	21750	21750	0
328	20231006	135700	256164350	21750	21700	21750	21700	3
329	20231006	135600	256099200	21750	21750	21750	21750	0
330	20231006	135500	256099200	21750	21750	21750	21750	0
331	20231006	135400	256099200	21750	21750	21750	21750	0
332	20231006	135300	256099200	21750	21750	21750	21750	3
333	20231006	135200	256033950	21750	21700	21750	21700	5
334	20231006	135100	255925400	21750	21700	21750	21700	3
335	20231006	135000	255860250	21750	21750	21750	21750	0
336	20231006	134900	255860250	21750	21750	21750	21750	1
337	20231006	134800	255838500	21700	21700	21700	21700	0
338	20231006	134700	255838500	21700	21700	21700	21700	0
339	20231006	134600	255838500	21700	21700	21700	21700	0
340	20231006	134500	255838500	21700	21700	21700	21700	2
341	20231006	134400	255795100	21700	21700	21700	21700	0
342	20231006	134300	255795100	21700	21700	21700	21700	0
343	20231006	134200	255795100	21700	21700	21700	21700	4
344	20231006	134100	255708300	21750	21750	21750	21750	0
345	20231006	134000	255708300	21750	21750	21750	21750	120
346	20231006	133900	253098300	21750	21750	21750	21750	2
347	20231006	133800	253054800	21800	21800	21800	21800	4
348	20231006	133700	252967600	21800	21800	21800	21800	0
349	20231006	133600	252967600	21800	21800	21800	21800	0
350	20231006	133500	252967600	21800	21750	21800	21750	6
351	20231006	133400	252837000	21750	21750	21750	21750	0
352	20231006	133300	252837000	21750	21800	21800	21750	5
353	20231006	133200	252728100	21750	21750	21750	21750	4
354	20231006	133100	252641100	21750	21750	21750	21750	1
355	20231006	133000	252619350	21800	21800	21800	21800	224
356	20231006	132900	247736150	21800	21800	21800	21800	0
357	20231006	132800	247736150	21800	21800	21800	21800	2
358	20231006	132700	247692550	21750	21750	21750	21750	2
359	20231006	132600	247649050	21750	21750	21750	21750	0
360	20231006	132500	247649050	21750	21750	21750	21750	0
361	20231006	132400	247649050	21750	21750	21750	21750	0
362	20231006	132300	247649050	21750	21750	21750	21750	0
363	20231006	132200	247649050	21750	21750	21750	21750	4
364	20231006	132100	247562050	21750	21750	21750	21750	2
365	20231006	132000	247518550	21750	21750	21750	21750	0
366	20231006	131900	247518550	21750	21750	21750	21750	0
367	20231006	131800	247518550	21750	21750	21750	21750	0
368	20231006	131700	247518550	21750	21750	21750	21750	0
369	20231006	131600	247518550	21750	21750	21750	21750	0
370	20231006	131500	247518550	21750	21750	21750	21750	2
371	20231006	131400	247475050	21750	21750	21750	21750	0
372	20231006	131300	247475050	21750	21750	21750	21750	0
373	20231006	131200	247475050	21750	21750	21750	21750	4
374	20231006	131100	247388050	21800	21800	21800	21800	0
375	20231006	131000	247388050	21800	21800	21800	21800	0
376	20231006	130900	247388050	21800	21750	21800	21750	4
377	20231006	130800	247300950	21800	21800	21800	21800	1
378	20231006	130700	247279150	21750	21750	21750	21750	9
379	20231006	130600	247083400	21800	21800	21800	21800	0
380	20231006	130500	247083400	21800	21800	21800	21800	1
381	20231006	130400	247061600	21850	21850	21850	21850	0
382	20231006	130300	247061600	21850	21750	21850	21750	3
383	20231006	130200	246996250	21850	21750	21850	21750	5
384	20231006	130100	246887400	21850	21850	21850	21850	0
385	20231006	130000	246887400	21850	21850	21850	21850	2
386	20231006	125900	246843700	21850	21850	21850	21850	0
387	20231006	125800	246843700	21850	21850	21850	21850	0
388	20231006	125700	246843700	21850	21850	21850	21850	0
389	20231006	125600	246843700	21850	21850	21850	21850	0
390	20231006	125500	246843700	21850	21850	21850	21850	0
391	20231006	125400	246843700	21850	21850	21850	21850	3
392	20231006	125300	246778150	21750	21750	21750	21750	0
393	20231006	125200	246778150	21750	21750	21750	21750	4
394	20231006	125100	246691150	21850	21850	21850	21850	0
395	20231006	125000	246691150	21850	21850	21850	21850	0
396	20231006	124900	246691150	21850	21800	21850	21800	254
397	20231006	124800	241153800	21850	21850	21850	21850	0
398	20231006	124700	241153800	21850	21800	21850	21800	62
399	20231006	124600	239802100	21850	21850	21850	21850	2
400	20231006	124500	239758400	21850	21850	21850	21850	0
401	20231006	124400	239758400	21850	21850	21850	21850	0
402	20231006	124300	239758400	21850	21850	21850	21850	0
403	20231006	124200	239758400	21850	21800	21850	21800	70
404	20231006	124100	238229100	21800	21800	21800	21800	0
405	20231006	124000	238229100	21800	21800	21800	21800	0
406	20231006	123900	238229100	21800	21800	21800	21800	0
407	20231006	123800	238229100	21800	21800	21800	21800	0
408	20231006	123700	238229100	21800	21800	21800	21800	0
409	20231006	123600	238229100	21800	21800	21800	21800	0
410	20231006	123500	238229100	21800	21800	21800	21800	0
411	20231006	123400	238229100	21800	21800	21800	21800	0
412	20231006	123300	238229100	21800	21800	21800	21800	0
413	20231006	123200	238229100	21800	21800	21800	21800	4
414	20231006	123100	238141900	21850	21850	21850	21850	0
415	20231006	123000	238141900	21850	21850	21850	21850	0
416	20231006	122900	238141900	21850	21850	21850	21850	1
417	20231006	122800	238120050	21850	21850	21850	21850	1
418	20231006	122700	238098200	21850	21850	21850	21850	0
419	20231006	122600	238098200	21850	21850	21850	21850	0
420	20231006	122500	238098200	21850	21850	21850	21850	0
421	20231006	122400	238098200	21850	21850	21850	21850	0
422	20231006	122300	238098200	21850	21850	21850	21850	0
423	20231006	122200	238098200	21850	21800	21850	21800	6
424	20231006	122100	237967300	21850	21850	21850	21850	0
425	20231006	122000	237967300	21850	21850	21850	21850	0
426	20231006	121900	237967300	21850	21850	21850	21850	0
427	20231006	121800	237967300	21850	21850	21850	21850	0
428	20231006	121700	237967300	21850	21850	21850	21850	0
429	20231006	121600	237967300	21850	21850	21850	21850	0
430	20231006	121500	237967300	21850	21850	21850	21850	0
431	20231006	121400	237967300	21850	21850	21850	21850	0
432	20231006	121300	237967300	21850	21850	21850	21850	0
433	20231006	121200	237967300	21850	21800	21850	21800	6
434	20231006	121100	237836400	21850	21850	21850	21850	0
435	20231006	121000	237836400	21850	21850	21850	21850	6
436	20231006	120900	237705300	21850	21850	21850	21850	0
437	20231006	120800	237705300	21850	21850	21850	21850	0
438	20231006	120700	237705300	21850	21850	21850	21850	24
439	20231006	120600	237180900	21950	21950	21950	21950	0
440	20231006	120500	237180900	21950	21850	21950	21850	189
441	20231006	120400	233039400	21900	21900	21900	21900	1
442	20231006	120300	233017500	21900	21850	21900	21850	83
443	20231006	120200	231200600	21800	21800	21800	21800	4
444	20231006	120100	231113400	21900	21900	21900	21900	0
445	20231006	120000	231113400	21900	21900	21900	21900	0
446	20231006	115900	231113400	21900	21900	21900	21900	0
447	20231006	115800	231113400	21900	21900	21900	21900	0
448	20231006	115700	231113400	21900	21900	21900	21900	0
449	20231006	115600	231113400	21900	21900	21900	21900	0
450	20231006	115500	231113400	21900	21900	21900	21900	0
451	20231006	115400	231113400	21900	21900	21900	21900	0
452	20231006	115300	231113400	21900	21900	21900	21900	1
453	20231006	115200	231091500	21800	21800	21800	21800	4
454	20231006	115100	231004300	21900	21900	21900	21900	0
455	20231006	115000	231004300	21900	21900	21900	21900	0
456	20231006	114900	231004300	21900	21850	21900	21850	54
457	20231006	114800	229822250	21850	21850	21850	21850	0
458	20231006	114700	229822250	21850	21850	21850	21850	0
459	20231006	114600	229822250	21850	21900	21900	21850	27
460	20231006	114500	229232250	21900	21900	21900	21900	0
461	20231006	114400	229232250	21900	21850	21900	21850	89
462	20231006	114300	227287150	21850	21850	21850	21850	0
463	20231006	114200	227287150	21850	21800	21850	21800	32
464	20231006	114100	226589400	21850	21850	21850	21850	0
465	20231006	114000	226589400	21850	21800	21850	21800	224
466	20231006	113900	221705650	21800	21750	21800	21750	59
467	20231006	113800	220422000	21700	21700	21700	21700	2
468	20231006	113700	220378600	21700	21700	21700	21700	0
469	20231006	113600	220378600	21700	21700	21700	21700	0
470	20231006	113500	220378600	21700	21700	21700	21700	0
471	20231006	113400	220378600	21700	21700	21700	21700	0
472	20231006	113300	220378600	21700	21700	21700	21700	0
473	20231006	113200	220378600	21700	21700	21700	21700	4
474	20231006	113100	220291800	21750	21750	21750	21750	0
475	20231006	113000	220291800	21750	21750	21750	21750	0
476	20231006	112900	220291800	21750	21750	21750	21750	0
477	20231006	112800	220291800	21750	21750	21750	21750	1
478	20231006	112700	220270050	21750	21750	21750	21750	0
479	20231006	112600	220270050	21750	21750	21750	21750	0
480	20231006	112500	220270050	21750	21750	21750	21750	5
481	20231006	112400	220161300	21700	21700	21700	21700	0
482	20231006	112300	220161300	21700	21700	21700	21700	0
483	20231006	112200	220161300	21700	21700	21700	21700	4
484	20231006	112100	220074500	21800	21800	21800	21800	5
485	20231006	112000	219965500	21800	21800	21800	21800	0
486	20231006	111900	219965500	21800	21800	21800	21800	0
487	20231006	111800	219965500	21800	21800	21800	21800	0
488	20231006	111700	219965500	21800	21800	21800	21800	2
489	20231006	111600	219921900	21800	21800	21800	21800	6
490	20231006	111500	219791100	21700	21700	21700	21700	0
491	20231006	111400	219791100	21700	21700	21700	21700	0
492	20231006	111300	219791100	21700	21700	21700	21700	0
493	20231006	111200	219791100	21700	21700	21700	21700	14
494	20231006	111100	219487300	21750	21750	21750	21750	9
495	20231006	111000	219291550	21750	21750	21750	21750	1
496	20231006	110900	219269800	21750	21750	21750	21750	0
497	20231006	110800	219269800	21750	21750	21750	21750	0
498	20231006	110700	219269800	21750	21750	21750	21750	0
499	20231006	110600	219269800	21750	21750	21750	21750	7
500	20231006	110500	219117550	21750	21750	21750	21750	20
501	20231006	110400	218682550	21800	21800	21800	21800	0
502	20231006	110300	218682550	21800	21800	21800	21800	0
503	20231006	110200	218682550	21800	21650	21800	21650	749
504	20231006	110100	202401200	21700	21700	21700	21700	1
505	20231006	110000	202379500	21700	21700	21700	21700	1
506	20231006	105900	202357800	21700	21700	21700	21700	1
507	20231006	105800	202336100	21700	21700	21700	21700	0
508	20231006	105700	202336100	21700	21700	21700	21700	0
509	20231006	105600	202336100	21700	21700	21700	21700	5
510	20231006	105500	202227600	21650	21650	21650	21650	1
511	20231006	105400	202205950	21700	21700	21700	21700	8
512	20231006	105300	202032350	21700	21700	21700	21700	0
513	20231006	105200	202032350	21700	21700	21700	21700	4
514	20231006	105100	201945550	21750	21750	21750	21750	0
515	20231006	105000	201945550	21750	21750	21750	21750	0
516	20231006	104900	201945550	21750	21750	21750	21750	0
517	20231006	104800	201945550	21750	21800	21800	21750	36
518	20231006	104700	201161600	21750	21700	21750	21700	569
519	20231006	104600	188812800	21700	21700	21700	21700	0
520	20231006	104500	188812800	21700	21700	21700	21700	1
521	20231006	104400	188791100	21700	21700	21700	21700	0
522	20231006	104300	188791100	21700	21700	21700	21700	0
523	20231006	104200	188791100	21700	21700	21700	21700	4
524	20231006	104100	188704300	21800	21800	21800	21800	0
525	20231006	104000	188704300	21800	21700	21800	21700	547
526	20231006	103900	176829700	21750	21800	21800	21750	198
527	20231006	103800	172523050	21800	21800	21800	21800	0
528	20231006	103700	172523050	21800	21800	21800	21800	0
529	20231006	103600	172523050	21800	21800	21800	21800	3
530	20231006	103500	172457650	21800	21800	21800	21800	0
531	20231006	103400	172457650	21800	21800	21800	21800	27
532	20231006	103300	171869050	21800	21800	21800	21800	3
533	20231006	103200	171803650	21750	21750	21750	21750	4
534	20231006	103100	171716650	21800	21800	21800	21800	10
535	20231006	103000	171498650	21800	21800	21800	21800	0
536	20231006	102900	171498650	21800	21800	21800	21800	0
537	20231006	102800	171498650	21800	21800	21800	21800	0
538	20231006	102700	171498650	21800	21800	21800	21800	0
539	20231006	102600	171498650	21800	21800	21800	21800	0
540	20231006	102500	171498650	21800	21800	21800	21800	0
541	20231006	102400	171498650	21800	21800	21800	21800	497
542	20231006	102300	160664050	21800	21800	21800	21800	0
543	20231006	102200	160664050	21800	21800	21800	21800	14
544	20231006	102100	160358850	21850	21850	21850	21850	0
545	20231006	102000	160358850	21850	21850	21850	21850	5
546	20231006	101900	160249600	21850	21850	21850	21850	9
547	20231006	101800	160052950	21800	21800	21800	21800	0
548	20231006	101700	160052950	21800	21800	21800	21800	0
549	20231006	101600	160052950	21800	21800	21800	21800	0
550	20231006	101500	160052950	21800	21800	21800	21800	0
551	20231006	101400	160052950	21800	21800	21800	21800	0
552	20231006	101300	160052950	21800	21800	21800	21800	0
553	20231006	101200	160052950	21800	21800	21800	21800	6
554	20231006	101100	159922150	21800	21800	21800	21800	0
555	20231006	101000	159922150	21800	21800	21800	21800	0
556	20231006	100900	159922150	21800	21800	21800	21800	0
557	20231006	100800	159922150	21800	21800	21800	21800	17
558	20231006	100700	159551550	21850	21850	21850	21850	0
559	20231006	100600	159551550	21850	21850	21850	21850	3
560	20231006	100500	159486000	21850	21850	21850	21850	0
561	20231006	100400	159486000	21850	21850	21850	21850	0
562	20231006	100300	159486000	21850	21850	21850	21850	1
563	20231006	100200	159464150	21750	21750	21750	21750	5
564	20231006	100100	159355400	21850	21850	21850	21850	1
565	20231006	100000	159333550	21850	21850	21850	21850	0
566	20231006	095900	159333550	21850	21850	21850	21750	63
567	20231006	095800	157959100	21850	21850	21850	21850	0
568	20231006	095700	157959100	21850	21850	21850	21850	3
569	20231006	095600	157893550	21800	21800	21800	21800	1
570	20231006	095500	157871750	21850	21850	21850	21850	1
571	20231006	095400	157849900	21850	21850	21850	21850	3
572	20231006	095300	157784350	21800	21800	21800	21800	0
573	20231006	095200	157784350	21800	21800	21800	21800	6
574	20231006	095100	157653550	21850	21850	21850	21850	3
575	20231006	095000	157588000	21850	21800	21850	21800	67
576	20231006	094900	156126900	21750	21750	21750	21750	0
577	20231006	094800	156126900	21750	21750	21750	21750	180
578	20231006	094700	152211900	21750	21750	21750	21750	30
579	20231006	094600	151559400	21800	21750	21800	21750	196
580	20231006	094500	147295450	21800	21800	21800	21800	36
581	20231006	094400	146510650	21800	21800	21800	21800	0
582	20231006	094300	146510650	21800	21800	21800	21800	1
583	20231006	094200	146488850	21800	21750	21850	21750	370
584	20231006	094100	138421400	21800	21800	21800	21800	0
585	20231006	094000	138421400	21800	21800	21800	21800	3
586	20231006	093900	138356000	21800	21800	21800	21800	14
587	20231006	093800	138050800	21800	21800	21800	21800	6
588	20231006	093700	137920000	21800	21800	21800	21800	0
589	20231006	093600	137920000	21800	21800	21800	21800	1
590	20231006	093500	137898200	21800	21800	21800	21800	7
591	20231006	093400	137745600	21800	21800	21800	21800	2
592	20231006	093300	137702000	21800	21800	21800	21800	18
593	20231006	093200	137309600	21800	21800	21800	21800	1
594	20231006	093100	137287800	21750	21750	21800	21750	38
595	20231006	093000	136460250	21750	21700	21750	21700	64
596	20231006	092900	135069750	21700	21700	21700	21700	0
597	20231006	092800	135069750	21700	21700	21700	21700	0
598	20231006	092700	135069750	21700	21700	21700	21700	2
599	20231006	092600	135026350	21700	21700	21700	21700	157
600	20231006	092500	131619450	21800	21800	21800	21800	0
601	20231006	092400	131619450	21800	21800	21800	21800	11
602	20231006	092300	131379650	21800	21800	21800	21800	0
603	20231006	092200	131379650	21800	21800	21800	21800	0
604	20231006	092100	131379650	21800	21800	21800	21800	1
605	20231006	092000	131357850	21750	21700	21750	21650	274
606	20231006	091900	125404850	21700	21700	21700	21700	1
607	20231006	091800	125383150	21700	21700	21700	21700	0
608	20231006	091700	125383150	21700	21700	21700	21700	0
609	20231006	091600	125383150	21700	21700	21700	21700	2
610	20231006	091500	125339750	21650	21650	21650	21650	0
611	20231006	091400	125339750	21650	21650	21650	21650	35
612	20231006	091300	124582000	21700	21700	21700	21700	1
613	20231006	091200	124560300	21700	21650	21700	21650	68
614	20231006	091100	123088050	21600	21600	21600	21600	10
615	20231006	091000	122872050	21600	21600	21600	21600	0
616	20231006	090900	122872050	21600	21600	21600	21600	0
617	20231006	090800	122872050	21600	21600	21600	21600	0
618	20231006	090700	122872050	21600	21600	21600	21600	0
619	20231006	090600	122872050	21600	21600	21600	21600	13
620	20231006	090500	122591250	21600	21650	21650	21600	516
621	20231006	090400	111420600	21650	21650	21650	21650	0
622	20231006	090300	111420600	21650	21450	21650	21450	1318
623	20231006	090200	83034500	21450	21400	21450	21400	257
624	20231006	090100	77528700	21400	21500	21500	21400	142
625	20231006	090000	74487100	21400	21300	21400	21300	3497