KissMeData/002960/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	183700	240906500	234500	234500	234500	234500	6
3	20231019	183600	240906500	234500	234500	234500	234500	0
4	20231019	183500	240906500	234500	234500	234500	234500	0
5	20231019	183400	240906500	234500	234500	234500	234500	0
6	20231019	183300	240906500	234500	234500	234500	234500	0
7	20231019	183200	240906500	234500	234500	234500	234500	0
8	20231019	183100	240906500	234500	234500	234500	234500	0
9	20231019	183000	240906500	234500	234500	234500	234500	0
10	20231019	182900	240906500	234500	234500	234500	234500	0
11	20231019	182800	240906500	234500	234500	234500	234500	0
12	20231019	182700	240906500	234500	234500	234500	234500	0
13	20231019	182600	240906500	234500	234500	234500	234500	0
14	20231019	182500	240906500	234500	234500	234500	234500	0
15	20231019	182400	240906500	234500	234500	234500	234500	0
16	20231019	182300	240906500	234500	234500	234500	234500	0
17	20231019	182200	240906500	234500	234500	234500	234500	0
18	20231019	182100	240906500	234500	234500	234500	234500	0
19	20231019	182000	240906500	234500	234500	234500	234500	0
20	20231019	181900	240906500	234500	234500	234500	234500	0
21	20231019	181800	240906500	234500	234500	234500	234500	0
22	20231019	181700	240906500	234500	234500	234500	234500	0
23	20231019	181600	240906500	234500	234500	234500	234500	0
24	20231019	181500	240906500	234500	234500	234500	234500	0
25	20231019	181400	240906500	234500	234500	234500	234500	0
26	20231019	181300	240906500	234500	234500	234500	234500	0
27	20231019	181200	240906500	234500	234500	234500	234500	0
28	20231019	181100	240906500	234500	234500	234500	234500	0
29	20231019	181000	240906500	234500	234500	234500	234500	0
30	20231019	180900	240906500	234500	234500	234500	234500	0
31	20231019	180800	240906500	234500	234500	234500	234500	0
32	20231019	180700	240906500	234500	234500	234500	234500	6
33	20231019	180600	240906500	234500	234500	234500	234500	0
34	20231019	180500	240906500	234500	234500	234500	234500	0
35	20231019	180400	240906500	234500	234500	234500	234500	0
36	20231019	180300	240906500	234500	234500	234500	234500	0
37	20231019	180200	240906500	234500	234500	234500	234500	0
38	20231019	180100	240906500	234500	234500	234500	234500	0
39	20231019	180000	240906500	234500	234500	234500	234500	0
40	20231019	175900	240906500	234500	234500	234500	234500	0
41	20231019	175800	240906500	234500	234500	234500	234500	0
42	20231019	175700	240906500	234500	234500	234500	234500	0
43	20231019	175600	240906500	234500	234500	234500	234500	0
44	20231019	175500	240906500	234500	234500	234500	234500	0
45	20231019	175400	240906500	234500	234500	234500	234500	0
46	20231019	175300	240906500	234500	234500	234500	234500	0
47	20231019	175200	240906500	234500	234500	234500	234500	0
48	20231019	175100	240906500	234500	234500	234500	234500	0
49	20231019	175000	240906500	234500	234500	234500	234500	0
50	20231019	174900	240906500	234500	234500	234500	234500	0
51	20231019	174800	240906500	234500	234500	234500	234500	0
52	20231019	174700	240906500	234500	234500	234500	234500	0
53	20231019	174600	240906500	234500	234500	234500	234500	0
54	20231019	174500	240906500	234500	234500	234500	234500	0
55	20231019	174400	240906500	234500	234500	234500	234500	0
56	20231019	174300	240906500	234500	234500	234500	234500	0
57	20231019	174200	240906500	234500	234500	234500	234500	0
58	20231019	174100	240906500	234500	234500	234500	234500	0
59	20231019	174000	240906500	234500	234500	234500	234500	0
60	20231019	173900	240906500	234500	234500	234500	234500	0
61	20231019	173800	240906500	234500	234500	234500	234500	0
62	20231019	173700	240906500	234500	234500	234500	234500	6
63	20231019	173600	240906500	234500	234500	234500	234500	0
64	20231019	173500	240906500	234500	234500	234500	234500	0
65	20231019	173400	240906500	234500	234500	234500	234500	0
66	20231019	173300	240906500	234500	234500	234500	234500	0
67	20231019	173200	240906500	234500	234500	234500	234500	0
68	20231019	173100	240906500	234500	234500	234500	234500	0
69	20231019	173000	240906500	234500	234500	234500	234500	0
70	20231019	172900	240906500	234500	234500	234500	234500	0
71	20231019	172800	240906500	234500	234500	234500	234500	0
72	20231019	172700	240906500	234500	234500	234500	234500	0
73	20231019	172600	240906500	234500	234500	234500	234500	0
74	20231019	172500	240906500	234500	234500	234500	234500	0
75	20231019	172400	240906500	234500	234500	234500	234500	0
76	20231019	172300	240906500	234500	234500	234500	234500	0
77	20231019	172200	240906500	234500	234500	234500	234500	0
78	20231019	172100	240906500	234500	234500	234500	234500	0
79	20231019	172000	240906500	234500	234500	234500	234500	0
80	20231019	171900	240906500	234500	234500	234500	234500	0
81	20231019	171800	240906500	234500	234500	234500	234500	0
82	20231019	171700	240906500	234500	234500	234500	234500	0
83	20231019	171600	240906500	234500	234500	234500	234500	0
84	20231019	171500	240906500	234500	234500	234500	234500	0
85	20231019	171400	240906500	234500	234500	234500	234500	0
86	20231019	171300	240906500	234500	234500	234500	234500	0
87	20231019	171200	240906500	234500	234500	234500	234500	0
88	20231019	171100	240906500	234500	234500	234500	234500	0
89	20231019	171000	240906500	234500	234500	234500	234500	0
90	20231019	170900	240906500	234500	234500	234500	234500	0
91	20231019	170800	240906500	234500	234500	234500	234500	0
92	20231019	170700	240906500	234500	234500	234500	234500	6
93	20231019	170600	240906500	234500	234500	234500	234500	0
94	20231019	170500	240906500	234500	234500	234500	234500	0
95	20231019	170400	240906500	234500	234500	234500	234500	0
96	20231019	170300	240906500	234500	234500	234500	234500	0
97	20231019	170200	240906500	234500	234500	234500	234500	0
98	20231019	170100	240906500	234500	234500	234500	234500	0
99	20231019	170000	240906500	234500	234500	234500	234500	0
100	20231019	165900	240906500	234500	234500	234500	234500	0
101	20231019	165800	240906500	234500	234500	234500	234500	0
102	20231019	165700	240906500	234500	234500	234500	234500	0
103	20231019	165600	240906500	234500	234500	234500	234500	0
104	20231019	165500	240906500	234500	234500	234500	234500	0
105	20231019	165400	240906500	234500	234500	234500	234500	0
106	20231019	165300	240906500	234500	234500	234500	234500	0
107	20231019	165200	240906500	234500	234500	234500	234500	0
108	20231019	165100	240906500	234500	234500	234500	234500	0
109	20231019	165000	240906500	234500	234500	234500	234500	0
110	20231019	164900	240906500	234500	234500	234500	234500	0
111	20231019	164800	240906500	234500	234500	234500	234500	0
112	20231019	164700	240906500	234500	234500	234500	234500	0
113	20231019	164600	240906500	234500	234500	234500	234500	0
114	20231019	164500	240906500	234500	234500	234500	234500	0
115	20231019	164400	240906500	234500	234500	234500	234500	0
116	20231019	164300	240906500	234500	234500	234500	234500	0
117	20231019	164200	240906500	234500	234500	234500	234500	0
118	20231019	164100	240906500	234500	234500	234500	234500	0
119	20231019	164000	240906500	234500	234500	234500	234500	0
120	20231019	163900	240906500	234500	234500	234500	234500	0
121	20231019	163800	240906500	234500	234500	234500	234500	0
122	20231019	163700	240906500	234500	234500	234500	234500	6
123	20231019	163600	240906500	234500	234500	234500	234500	0
124	20231019	163500	240906500	234500	234500	234500	234500	0
125	20231019	163400	240906500	234500	234500	234500	234500	0
126	20231019	163300	240906500	234500	234500	234500	234500	0
127	20231019	163200	240906500	234500	234500	234500	234500	0
128	20231019	163100	240906500	234500	234500	234500	234500	0
129	20231019	163000	240906500	234500	234500	234500	234500	0
130	20231019	162900	240906500	234500	234500	234500	234500	0
131	20231019	162800	240906500	234500	234500	234500	234500	0
132	20231019	162700	240906500	234500	234500	234500	234500	0
133	20231019	162600	240906500	234500	234500	234500	234500	0
134	20231019	162500	240906500	234500	234500	234500	234500	0
135	20231019	162400	240906500	234500	234500	234500	234500	0
136	20231019	162300	240906500	234500	234500	234500	234500	0
137	20231019	162200	240906500	234500	234500	234500	234500	0
138	20231019	162100	240906500	234500	234500	234500	234500	0
139	20231019	162000	240906500	234500	234500	234500	234500	0
140	20231019	161900	240906500	234500	234500	234500	234500	0
141	20231019	161800	240906500	234500	234500	234500	234500	0
142	20231019	161700	240906500	234500	234500	234500	234500	0
143	20231019	161600	240906500	234500	234500	234500	234500	0
144	20231019	161500	240906500	234500	234500	234500	234500	0
145	20231019	161400	240906500	234500	234500	234500	234500	0
146	20231019	161300	240906500	234500	234500	234500	234500	0
147	20231019	161200	240906500	234500	234500	234500	234500	0
148	20231019	161100	240906500	234500	234500	234500	234500	0
149	20231019	161000	240906500	234500	234500	234500	234500	0
150	20231019	160900	240906500	234500	234500	234500	234500	0
151	20231019	160800	240906500	234500	234500	234500	234500	0
152	20231019	160700	240906500	234500	234500	234500	234500	6
153	20231019	160600	240906500	234500	234500	234500	234500	0
154	20231019	160500	240906500	234500	234500	234500	234500	0
155	20231019	160400	240906500	234500	234500	234500	234500	0
156	20231019	160300	240906500	234500	234500	234500	234500	0
157	20231019	160200	240906500	234500	234500	234500	234500	0
158	20231019	160100	240906500	234500	234500	234500	234500	0
159	20231019	160000	240906500	234500	234500	234500	234500	0
160	20231019	155900	240906500	234500	234500	234500	234500	0
161	20231019	155800	240906500	234500	234500	234500	234500	0
162	20231019	155700	240906500	234500	234500	234500	234500	0
163	20231019	155600	240906500	234500	234500	234500	234500	0
164	20231019	155500	240906500	234500	234500	234500	234500	0
165	20231019	155400	240906500	234500	234500	234500	234500	0
166	20231019	155300	240906500	234500	234500	234500	234500	0
167	20231019	155200	240906500	234500	234500	234500	234500	0
168	20231019	155100	240906500	234500	234500	234500	234500	0
169	20231019	155000	240906500	234500	234500	234500	234500	0
170	20231019	154900	240906500	234500	234500	234500	234500	0
171	20231019	154800	240906500	234500	234500	234500	234500	0
172	20231019	154700	240906500	234500	234500	234500	234500	0
173	20231019	154600	240906500	234500	234500	234500	234500	0
174	20231019	154500	240906500	234500	234500	234500	234500	0
175	20231019	154400	240906500	234500	234500	234500	234500	0
176	20231019	154300	240906500	234500	234500	234500	234500	0
177	20231019	154200	240906500	234500	234500	234500	234500	0
178	20231019	154100	240906500	234500	234500	234500	234500	0
179	20231019	154000	240906500	234500	234500	234500	234500	0
180	20231019	153900	240906500	234500	234500	234500	234500	0
181	20231019	153800	240906500	234500	234500	234500	234500	0
182	20231019	153700	240906500	234500	234500	234500	234500	6
183	20231019	153600	240906500	234500	234500	234500	234500	0
184	20231019	153500	240906500	234500	234500	234500	234500	0
185	20231019	153400	240906500	234500	234500	234500	234500	0
186	20231019	153300	240906500	234500	234500	234500	234500	0
187	20231019	153200	240906500	234500	234500	234500	234500	0
188	20231019	153100	240906500	234500	234500	234500	234500	0
189	20231019	153000	240906500	234500	234500	234500	234500	6
190	20231019	152900	239499500	234000	234000	234000	234000	0
191	20231019	152800	239499500	234000	234000	234000	234000	0
192	20231019	152700	239499500	234000	234000	234000	234000	0
193	20231019	152600	239499500	234000	234000	234000	234000	0
194	20231019	152500	239499500	234000	234000	234000	234000	0
195	20231019	152400	239499500	234000	234000	234000	234000	0
196	20231019	152300	239499500	234000	234000	234000	234000	0
197	20231019	152200	239499500	234000	234000	234000	234000	0
198	20231019	152100	239499500	234000	234000	234000	234000	0
199	20231019	152000	239499500	234000	234000	234000	234000	0
200	20231019	151900	239499500	234000	234000	234000	234000	13
201	20231019	151800	236457500	234000	234000	234000	234000	0
202	20231019	151700	236457500	234000	234000	234000	234000	0
203	20231019	151600	236457500	234000	234000	234000	234000	0
204	20231019	151500	236457500	234000	234000	234000	234000	0
205	20231019	151400	236457500	234000	234000	234000	234000	14
206	20231019	151300	233181500	234000	234000	234000	234000	0
207	20231019	151200	233181500	234000	234000	234000	234000	4
208	20231019	151100	232245500	234000	234000	234000	234000	3
209	20231019	151000	231543500	234500	234500	234500	234500	0
210	20231019	150900	231543500	234500	234500	234500	234500	0
211	20231019	150800	231543500	234500	234500	234500	234500	0
212	20231019	150700	231543500	234500	234500	234500	234500	33
213	20231019	150600	223805000	234500	234500	234500	234500	68
214	20231019	150500	207859000	235500	234500	235500	234500	60
215	20231019	150400	193739000	234500	234500	234500	234500	0
216	20231019	150300	193739000	234500	234500	234500	234500	0
217	20231019	150200	193739000	234500	234500	234500	234500	0
218	20231019	150100	193739000	234500	234500	234500	234500	0
219	20231019	150000	193739000	234500	235500	235500	234500	2
220	20231019	145900	193269000	234500	234500	234500	234500	0
221	20231019	145800	193269000	234500	234500	234500	234500	0
222	20231019	145700	193269000	234500	234500	234500	234500	0
223	20231019	145600	193269000	234500	234500	234500	234500	6
224	20231019	145500	191862000	234500	234500	234500	234500	0
225	20231019	145400	191862000	234500	234500	234500	234500	0
226	20231019	145300	191862000	234500	234500	234500	234500	0
227	20231019	145200	191862000	234500	234500	234500	234500	0
228	20231019	145100	191862000	234500	234500	234500	234500	0
229	20231019	145000	191862000	234500	234500	234500	234500	0
230	20231019	144900	191862000	234500	234500	234500	234500	0
231	20231019	144800	191862000	234500	234500	234500	234500	0
232	20231019	144700	191862000	234500	234500	234500	234500	0
233	20231019	144600	191862000	234500	234500	234500	234500	0
234	20231019	144500	191862000	234500	234500	234500	234500	0
235	20231019	144400	191862000	234500	234500	234500	234500	0
236	20231019	144300	191862000	234500	234500	234500	234500	0
237	20231019	144200	191862000	234500	234500	234500	234500	0
238	20231019	144100	191862000	234500	234500	234500	234500	0
239	20231019	144000	191862000	234500	234500	234500	234500	2
240	20231019	143900	191393000	234500	234500	234500	234500	0
241	20231019	143800	191393000	234500	234500	234500	234500	34
242	20231019	143700	183420000	234500	234500	234500	234500	0
243	20231019	143600	183420000	234500	234500	234500	234500	0
244	20231019	143500	183420000	234500	234500	234500	234500	0
245	20231019	143400	183420000	234500	234500	234500	234500	1
246	20231019	143300	183185500	235000	235000	235000	235000	0
247	20231019	143200	183185500	235000	235000	235000	235000	0
248	20231019	143100	183185500	235000	235000	235000	235000	13
249	20231019	143000	180130500	234500	234500	234500	234500	0
250	20231019	142900	180130500	234500	234500	234500	234500	0
251	20231019	142800	180130500	234500	234500	234500	234500	0
252	20231019	142700	180130500	234500	234500	234500	234500	0
253	20231019	142600	180130500	234500	234500	234500	234500	0
254	20231019	142500	180130500	234500	234500	234500	234500	0
255	20231019	142400	180130500	234500	234500	234500	234500	0
256	20231019	142300	180130500	234500	234500	234500	234500	0
257	20231019	142200	180130500	234500	234500	234500	234500	0
258	20231019	142100	180130500	234500	234500	234500	234500	0
259	20231019	142000	180130500	234500	234500	234500	234500	0
260	20231019	141900	180130500	234500	234500	234500	234500	0
261	20231019	141800	180130500	234500	234500	234500	234500	0
262	20231019	141700	180130500	234500	234500	234500	234500	0
263	20231019	141600	180130500	234500	234500	234500	234500	0
264	20231019	141500	180130500	234500	234500	234500	234500	0
265	20231019	141400	180130500	234500	234500	234500	234500	0
266	20231019	141300	180130500	234500	234500	234500	234500	0
267	20231019	141200	180130500	234500	234500	234500	234500	0
268	20231019	141100	180130500	234500	234500	234500	234500	0
269	20231019	141000	180130500	234500	234500	234500	234500	0
270	20231019	140900	180130500	234500	234500	234500	234500	0
271	20231019	140800	180130500	234500	234500	234500	234500	0
272	20231019	140700	180130500	234500	234500	234500	234500	0
273	20231019	140600	180130500	234500	234500	234500	234500	0
274	20231019	140500	180130500	234500	234500	234500	234500	5
275	20231019	140400	178958000	234500	234500	234500	234500	0
276	20231019	140300	178958000	234500	234500	234500	234500	5
277	20231019	140200	177785500	235000	235000	235000	235000	0
278	20231019	140100	177785500	235000	235000	235000	235000	0
279	20231019	140000	177785500	235000	235000	235000	235000	0
280	20231019	135900	177785500	235000	235000	235000	235000	0
281	20231019	135800	177785500	235000	235000	235000	235000	0
282	20231019	135700	177785500	235000	235000	235000	235000	0
283	20231019	135600	177785500	235000	235000	235000	235000	0
284	20231019	135500	177785500	235000	235000	235000	235000	0
285	20231019	135400	177785500	235000	235000	235000	235000	1
286	20231019	135300	177550500	234500	234500	234500	234500	0
287	20231019	135200	177550500	234500	234500	234500	234500	0
288	20231019	135100	177550500	234500	234500	234500	234500	0
289	20231019	135000	177550500	234500	234500	234500	234500	0
290	20231019	134900	177550500	234500	234500	234500	234500	12
291	20231019	134800	174736500	234500	234500	234500	234500	0
292	20231019	134700	174736500	234500	234500	234500	234500	0
293	20231019	134600	174736500	234500	234500	234500	234500	0
294	20231019	134500	174736500	234500	234500	234500	234500	0
295	20231019	134400	174736500	234500	234500	234500	234500	0
296	20231019	134300	174736500	234500	234500	234500	234500	0
297	20231019	134200	174736500	234500	234500	234500	234500	0
298	20231019	134100	174736500	234500	234500	234500	234500	0
299	20231019	134000	174736500	234500	234500	234500	234500	0
300	20231019	133900	174736500	234500	234500	234500	234500	0
301	20231019	133800	174736500	234500	234500	234500	234500	0
302	20231019	133700	174736500	234500	234500	234500	234500	0
303	20231019	133600	174736500	234500	234500	234500	234500	0
304	20231019	133500	174736500	234500	234500	234500	234500	2
305	20231019	133400	174267500	234500	234500	234500	234500	1
306	20231019	133300	174033000	234500	234500	234500	234500	0
307	20231019	133200	174033000	234500	234500	234500	234500	20
308	20231019	133100	169343000	234500	234500	234500	234500	0
309	20231019	133000	169343000	234500	234500	234500	234500	0
310	20231019	132900	169343000	234500	234500	234500	234500	1
311	20231019	132800	169108500	234500	234500	234500	234500	0
312	20231019	132700	169108500	234500	234500	234500	234500	0
313	20231019	132600	169108500	234500	234500	234500	234500	0
314	20231019	132500	169108500	234500	234500	234500	234500	1
315	20231019	132400	168874000	234500	234500	234500	234500	0
316	20231019	132300	168874000	234500	234500	234500	234500	1
317	20231019	132200	168639500	234500	234500	234500	234500	2
318	20231019	132100	168170500	234000	234000	234000	234000	0
319	20231019	132000	168170500	234000	234000	234000	234000	0
320	20231019	131900	168170500	234000	234500	234500	234000	2
321	20231019	131800	167702000	234500	234500	234500	234500	2
322	20231019	131700	167233000	234000	234000	234000	234000	0
323	20231019	131600	167233000	234000	234000	234000	234000	0
324	20231019	131500	167233000	234000	234000	234000	234000	1
325	20231019	131400	166999000	234000	234000	234000	234000	0
326	20231019	131300	166999000	234000	234000	234000	234000	0
327	20231019	131200	166999000	234000	234000	234000	234000	0
328	20231019	131100	166999000	234000	234000	234000	234000	0
329	20231019	131000	166999000	234000	234000	234000	234000	0
330	20231019	130900	166999000	234000	234000	234000	234000	0
331	20231019	130800	166999000	234000	234000	234000	234000	40
332	20231019	130700	157639000	234000	234000	234000	234000	0
333	20231019	130600	157639000	234000	234000	234000	234000	0
334	20231019	130500	157639000	234000	234000	234000	234000	0
335	20231019	130400	157639000	234000	234000	234000	234000	0
336	20231019	130300	157639000	234000	234000	234000	234000	0
337	20231019	130200	157639000	234000	234000	234000	234000	0
338	20231019	130100	157639000	234000	234000	234000	234000	0
339	20231019	130000	157639000	234000	234000	234000	234000	1
340	20231019	125900	157405000	234500	234500	234500	234500	0
341	20231019	125800	157405000	234500	234500	234500	234500	0
342	20231019	125700	157405000	234500	234000	234500	234000	14
343	20231019	125600	154128000	234500	234500	234500	234500	1
344	20231019	125500	153893500	234500	234500	234500	234500	0
345	20231019	125400	153893500	234500	234500	234500	234500	1
346	20231019	125300	153659000	234000	234000	234000	234000	60
347	20231019	125200	139619000	234000	234000	234000	234000	2
348	20231019	125100	139151000	234500	234500	234500	234500	0
349	20231019	125000	139151000	234500	234500	234500	234500	0
350	20231019	124900	139151000	234500	234500	234500	234500	0
351	20231019	124800	139151000	234500	234500	234500	234500	0
352	20231019	124700	139151000	234500	234500	234500	234500	0
353	20231019	124600	139151000	234500	234500	234500	234500	0
354	20231019	124500	139151000	234500	234500	234500	234500	1
355	20231019	124400	138916500	234500	234500	234500	234500	1
356	20231019	124300	138682000	234500	234500	234500	234500	1
357	20231019	124200	138447500	234500	234500	234500	234500	0
358	20231019	124100	138447500	234500	234500	234500	234500	0
359	20231019	124000	138447500	234500	234500	234500	234500	0
360	20231019	123900	138447500	234500	234500	234500	234500	1
361	20231019	123800	138213000	235000	235000	235000	235000	0
362	20231019	123700	138213000	235000	235000	235000	235000	1
363	20231019	123600	137978000	235000	235000	235000	235000	3
364	20231019	123500	137273000	235000	235000	235000	235000	1
365	20231019	123400	137038000	235000	235000	235000	235000	0
366	20231019	123300	137038000	235000	235000	235000	235000	1
367	20231019	123200	136803000	234000	234000	234000	234000	0
368	20231019	123100	136803000	234000	234000	234000	234000	0
369	20231019	123000	136803000	234000	234000	234000	234000	0
370	20231019	122900	136803000	234000	234000	234000	234000	0
371	20231019	122800	136803000	234000	234000	234000	234000	2
372	20231019	122700	136335000	235000	235000	235000	235000	1
373	20231019	122600	136100000	235000	235000	235000	235000	0
374	20231019	122500	136100000	235000	235000	235000	235000	0
375	20231019	122400	136100000	235000	235000	235000	235000	0
376	20231019	122300	136100000	235000	235000	235000	235000	1
377	20231019	122200	135865000	234500	234500	234500	234500	0
378	20231019	122100	135865000	234500	234500	234500	234500	1
379	20231019	122000	135630500	234500	234500	234500	234500	1
380	20231019	121900	135396000	234500	234500	234500	234500	0
381	20231019	121800	135396000	234500	234500	234500	234500	0
382	20231019	121700	135396000	234500	234500	234500	234500	2
383	20231019	121600	134927000	235000	235000	235000	235000	0
384	20231019	121500	134927000	235000	235000	235000	235000	0
385	20231019	121400	134927000	235000	235000	235000	235000	0
386	20231019	121300	134927000	235000	235000	235000	235000	0
387	20231019	121200	134927000	235000	235000	235000	235000	0
388	20231019	121100	134927000	235000	235000	235000	235000	0
389	20231019	121000	134927000	235000	235000	235000	235000	0
390	20231019	120900	134927000	235000	235000	235000	235000	0
391	20231019	120800	134927000	235000	235000	235000	235000	0
392	20231019	120700	134927000	235000	235000	235000	235000	0
393	20231019	120600	134927000	235000	235000	235000	235000	0
394	20231019	120500	134927000	235000	235000	235000	235000	0
395	20231019	120400	134927000	235000	235000	235000	235000	1
396	20231019	120300	134692000	234000	234000	234000	234000	0
397	20231019	120200	134692000	234000	234000	234000	234000	0
398	20231019	120100	134692000	234000	234000	234000	234000	9
399	20231019	120000	132586000	234000	234000	234000	234000	0
400	20231019	115900	132586000	234000	234000	234000	234000	1
401	20231019	115800	132352000	234500	234500	234500	234500	0
402	20231019	115700	132352000	234500	234500	234500	234500	0
403	20231019	115600	132352000	234500	234500	234500	234500	0
404	20231019	115500	132352000	234500	234500	234500	234500	0
405	20231019	115400	132352000	234500	234000	234500	234000	2
406	20231019	115300	131883500	234000	234000	234000	234000	0
407	20231019	115200	131883500	234000	234000	234000	234000	0
408	20231019	115100	131883500	234000	234000	234000	234000	0
409	20231019	115000	131883500	234000	234500	234500	234000	2
410	20231019	114900	131415000	235000	235000	235000	235000	0
411	20231019	114800	131415000	235000	235000	235000	235000	0
412	20231019	114700	131415000	235000	235000	235000	235000	1
413	20231019	114600	131180000	234500	234500	234500	234500	1
414	20231019	114500	130945500	235000	235000	235000	235000	2
415	20231019	114400	130475500	234500	234500	234500	234500	4
416	20231019	114300	129537500	235500	235500	235500	235500	0
417	20231019	114200	129537500	235500	235500	235500	235500	0
418	20231019	114100	129537500	235500	235500	235500	235500	0
419	20231019	114000	129537500	235500	235500	235500	235500	0
420	20231019	113900	129537500	235500	235500	235500	235500	1
421	20231019	113800	129302000	235000	235000	235000	235000	1
422	20231019	113700	129067000	234500	234500	234500	234500	1
423	20231019	113600	128832500	234500	234500	234500	234500	10
424	20231019	113500	126487500	235000	235000	235000	235000	0
425	20231019	113400	126487500	235000	235000	235000	235000	1
426	20231019	113300	126252500	234500	234500	234500	234500	1
427	20231019	113200	126018000	234500	234500	234500	234500	0
428	20231019	113100	126018000	234500	234500	234500	234500	2
429	20231019	113000	125549000	234500	234500	234500	234500	0
430	20231019	112900	125549000	234500	234500	234500	234500	0
431	20231019	112800	125549000	234500	234500	234500	234500	1
432	20231019	112700	125314500	235000	235000	235000	235000	0
433	20231019	112600	125314500	235000	235000	235000	235000	1
434	20231019	112500	125079500	235000	235000	235000	235000	0
435	20231019	112400	125079500	235000	235000	235000	235000	0
436	20231019	112300	125079500	235000	235000	235000	235000	0
437	20231019	112200	125079500	235000	235000	235000	235000	0
438	20231019	112100	125079500	235000	235000	235000	235000	0
439	20231019	112000	125079500	235000	235000	235000	235000	11
440	20231019	111900	122494500	235000	235000	235000	235000	0
441	20231019	111800	122494500	235000	235000	235000	235000	0
442	20231019	111700	122494500	235000	235000	235000	235000	0
443	20231019	111600	122494500	235000	234500	235000	234500	5
444	20231019	111500	121321500	235000	235000	235000	235000	0
445	20231019	111400	121321500	235000	235000	235000	235000	0
446	20231019	111300	121321500	235000	235000	235000	235000	0
447	20231019	111200	121321500	235000	235000	235000	235000	0
448	20231019	111100	121321500	235000	235000	235000	235000	0
449	20231019	111000	121321500	235000	235000	235000	235000	0
450	20231019	110900	121321500	235000	235000	235000	235000	0
451	20231019	110800	121321500	235000	235000	235000	235000	0
452	20231019	110700	121321500	235000	235000	235000	235000	2
453	20231019	110600	120851500	235000	235000	235000	235000	0
454	20231019	110500	120851500	235000	235000	235000	235000	0
455	20231019	110400	120851500	235000	235000	235000	235000	0
456	20231019	110300	120851500	235000	235000	235000	235000	0
457	20231019	110200	120851500	235000	235000	235000	235000	0
458	20231019	110100	120851500	235000	235000	235000	235000	0
459	20231019	110000	120851500	235000	235000	235000	235000	0
460	20231019	105900	120851500	235000	235000	235000	235000	0
461	20231019	105800	120851500	235000	235000	235000	235000	0
462	20231019	105700	120851500	235000	235000	235000	235000	0
463	20231019	105600	120851500	235000	234500	235000	234500	8
464	20231019	105500	118974500	234500	234500	234500	234500	6
465	20231019	105400	117567500	234500	234500	234500	234500	0
466	20231019	105300	117567500	234500	234500	234500	234500	21
467	20231019	105200	112643000	235000	235000	235000	235000	0
468	20231019	105100	112643000	235000	235000	235000	235000	9
469	20231019	105000	110528000	235000	235000	235000	235000	0
470	20231019	104900	110528000	235000	235000	235000	235000	3
471	20231019	104800	109823000	235000	235000	235000	235000	1
472	20231019	104700	109588000	235000	235000	235000	235000	0
473	20231019	104600	109588000	235000	235000	235000	235000	0
474	20231019	104500	109588000	235000	235000	235000	235000	0
475	20231019	104400	109588000	235000	235000	235000	235000	0
476	20231019	104300	109588000	235000	235000	235000	235000	0
477	20231019	104200	109588000	235000	235000	235000	235000	0
478	20231019	104100	109588000	235000	235000	235000	235000	0
479	20231019	104000	109588000	235000	235000	235000	235000	0
480	20231019	103900	109588000	235000	235000	235000	235000	0
481	20231019	103800	109588000	235000	235000	235000	235000	0
482	20231019	103700	109588000	235000	235000	235000	235000	0
483	20231019	103600	109588000	235000	235000	235000	235000	0
484	20231019	103500	109588000	235000	235000	235000	235000	2
485	20231019	103400	109118000	234500	234500	234500	234500	0
486	20231019	103300	109118000	234500	234500	234500	234500	0
487	20231019	103200	109118000	234500	234500	234500	234500	0
488	20231019	103100	109118000	234500	234500	234500	234500	0
489	20231019	103000	109118000	234500	234500	234500	234500	0
490	20231019	102900	109118000	234500	234000	234500	234000	6
491	20231019	102800	107713500	235000	235000	235000	235000	0
492	20231019	102700	107713500	235000	235000	235000	235000	0
493	20231019	102600	107713500	235000	235000	235000	235000	0
494	20231019	102500	107713500	235000	235000	235000	235000	0
495	20231019	102400	107713500	235000	235000	235000	235000	0
496	20231019	102300	107713500	235000	235000	235000	235000	0
497	20231019	102200	107713500	235000	235000	235000	235000	0
498	20231019	102100	107713500	235000	235000	235000	235000	0
499	20231019	102000	107713500	235000	235000	235000	235000	1
500	20231019	101900	107478500	235000	235000	235000	235000	1
501	20231019	101800	107243500	235000	235000	235000	235000	0
502	20231019	101700	107243500	235000	235000	235000	235000	0
503	20231019	101600	107243500	235000	235000	235000	235000	0
504	20231019	101500	107243500	235000	235000	235000	235000	1
505	20231019	101400	107008500	235000	235000	235000	235000	0
506	20231019	101300	107008500	235000	235000	235000	235000	0
507	20231019	101200	107008500	235000	235000	235000	235000	1
508	20231019	101100	106773500	235000	235000	235000	235000	0
509	20231019	101000	106773500	235000	235000	235000	235000	0
510	20231019	100900	106773500	235000	235000	235000	235000	0
511	20231019	100800	106773500	235000	235000	235000	235000	0
512	20231019	100700	106773500	235000	235000	235000	235000	0
513	20231019	100600	106773500	235000	235000	235000	235000	0
514	20231019	100500	106773500	235000	235000	235000	235000	0
515	20231019	100400	106773500	235000	235000	235000	235000	1
516	20231019	100300	106538500	234000	234000	234000	234000	6
517	20231019	100200	105134500	234500	234500	234500	234500	0
518	20231019	100100	105134500	234500	234500	234500	234500	0
519	20231019	100000	105134500	234500	234500	234500	234500	0
520	20231019	095900	105134500	234500	234500	234500	234500	0
521	20231019	095800	105134500	234500	234500	234500	234500	0
522	20231019	095700	105134500	234500	234500	234500	234500	0
523	20231019	095600	105134500	234500	234500	234500	234500	8
524	20231019	095500	103258500	234500	234000	234500	234000	7
525	20231019	095400	101620000	234000	234000	234000	234000	1
526	20231019	095300	101386000	234500	234500	234500	234500	0
527	20231019	095200	101386000	234500	234500	234500	234500	1
528	20231019	095100	101151500	234500	234500	234500	234500	0
529	20231019	095000	101151500	234500	234500	234500	234500	0
530	20231019	094900	101151500	234500	234500	234500	234500	0
531	20231019	094800	101151500	234500	234500	234500	234500	0
532	20231019	094700	101151500	234500	234500	234500	234500	0
533	20231019	094600	101151500	234500	234500	234500	234500	9
534	20231019	094500	99041000	234500	234500	234500	234500	5
535	20231019	094400	97868500	235000	235000	235000	235000	0
536	20231019	094300	97868500	235000	235000	235000	235000	0
537	20231019	094200	97868500	235000	235000	235000	235000	1
538	20231019	094100	97633500	235000	235000	235000	235000	0
539	20231019	094000	97633500	235000	235000	235000	235000	0
540	20231019	093900	97633500	235000	235000	235000	235000	0
541	20231019	093800	97633500	235000	235000	235000	235000	0
542	20231019	093700	97633500	235000	235000	235000	235000	0
543	20231019	093600	97633500	235000	235000	235000	235000	0
544	20231019	093500	97633500	235000	235000	235000	235000	1
545	20231019	093400	97398500	235000	235000	235000	235000	1
546	20231019	093300	97163500	235000	235000	235000	235000	0
547	20231019	093200	97163500	235000	235000	235000	235000	0
548	20231019	093100	97163500	235000	235000	235000	235000	0
549	20231019	093000	97163500	235000	235000	235000	235000	0
550	20231019	092900	97163500	235000	235000	235000	235000	1
551	20231019	092800	96928500	234000	234000	234000	234000	0
552	20231019	092700	96928500	234000	235000	235000	234000	5
553	20231019	092600	95755500	235000	235000	235000	235000	1
554	20231019	092500	95520500	235000	235000	235000	235000	2
555	20231019	092400	95050500	234000	234000	234000	234000	0
556	20231019	092300	95050500	234000	234000	234000	234000	0
557	20231019	092200	95050500	234000	234000	234000	234000	0
558	20231019	092100	95050500	234000	234500	234500	234000	6
559	20231019	092000	93645500	234500	234500	234500	234500	12
560	20231019	091900	90831500	234000	234000	234000	234000	0
561	20231019	091800	90831500	234000	234000	234000	234000	4
562	20231019	091700	89895500	234000	234500	234500	234000	3
563	20231019	091600	89192500	234500	234500	234500	234500	1
564	20231019	091500	88958000	234000	234000	234000	234000	0
565	20231019	091400	88958000	234000	234000	234000	234000	0
566	20231019	091300	88958000	234000	233500	234000	233500	203
567	20231019	091200	41555000	233500	234500	234500	233500	51
568	20231019	091100	29628000	234500	234500	234500	234500	0
569	20231019	091000	29628000	234500	234500	234500	234500	1
570	20231019	090900	29393500	234500	234500	234500	234500	1
571	20231019	090800	29159000	234000	234000	234000	234000	1
572	20231019	090700	28925000	234500	234500	234500	234500	15
573	20231019	090600	25407500	234500	234500	234500	234500	11
574	20231019	090500	22828000	234500	234500	234500	234500	1
575	20231019	090400	22593500	235000	235000	235000	235000	1
576	20231019	090300	22358500	234500	234500	234500	234500	14
577	20231019	090200	19075500	235500	235500	235500	235500	0
578	20231019	090100	19075500	235500	235500	235500	235500	0
579	20231019	090000	19075500	235500	235500	235500	235500	81