KissMeData/051500/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	192300	249460450	21800	21800	21800	21800	296
3	20231011	192200	249460450	21800	21800	21800	21800	0
4	20231011	192100	249460450	21800	21800	21800	21800	0
5	20231011	192000	249460450	21800	21800	21800	21800	0
6	20231011	191900	249460450	21800	21800	21800	21800	0
7	20231011	191800	249460450	21800	21800	21800	21800	0
8	20231011	191700	249460450	21800	21800	21800	21800	0
9	20231011	191600	249460450	21800	21800	21800	21800	0
10	20231011	191500	249460450	21800	21800	21800	21800	0
11	20231011	191400	249460450	21800	21800	21800	21800	0
12	20231011	191300	249460450	21800	21800	21800	21800	0
13	20231011	191200	249460450	21800	21800	21800	21800	0
14	20231011	191100	249460450	21800	21800	21800	21800	0
15	20231011	191000	249460450	21800	21800	21800	21800	0
16	20231011	190900	249460450	21800	21800	21800	21800	0
17	20231011	190800	249460450	21800	21800	21800	21800	0
18	20231011	190700	249460450	21800	21800	21800	21800	0
19	20231011	190600	249460450	21800	21800	21800	21800	0
20	20231011	190500	249460450	21800	21800	21800	21800	0
21	20231011	190400	249460450	21800	21800	21800	21800	0
22	20231011	190300	249460450	21800	21800	21800	21800	0
23	20231011	190200	249460450	21800	21800	21800	21800	0
24	20231011	190100	249460450	21800	21800	21800	21800	0
25	20231011	190000	249460450	21800	21800	21800	21800	0
26	20231011	185900	249460450	21800	21800	21800	21800	0
27	20231011	185800	249460450	21800	21800	21800	21800	0
28	20231011	185700	249460450	21800	21800	21800	21800	0
29	20231011	185600	249460450	21800	21800	21800	21800	0
30	20231011	185500	249460450	21800	21800	21800	21800	0
31	20231011	185400	249460450	21800	21800	21800	21800	0
32	20231011	185300	249460450	21800	21800	21800	21800	296
33	20231011	185200	249460450	21800	21800	21800	21800	0
34	20231011	185100	249460450	21800	21800	21800	21800	0
35	20231011	185000	249460450	21800	21800	21800	21800	0
36	20231011	184900	249460450	21800	21800	21800	21800	0
37	20231011	184800	249460450	21800	21800	21800	21800	0
38	20231011	184700	249460450	21800	21800	21800	21800	0
39	20231011	184600	249460450	21800	21800	21800	21800	0
40	20231011	184500	249460450	21800	21800	21800	21800	0
41	20231011	184400	249460450	21800	21800	21800	21800	0
42	20231011	184300	249460450	21800	21800	21800	21800	0
43	20231011	184200	249460450	21800	21800	21800	21800	0
44	20231011	184100	249460450	21800	21800	21800	21800	0
45	20231011	184000	249460450	21800	21800	21800	21800	0
46	20231011	183900	249460450	21800	21800	21800	21800	0
47	20231011	183800	249460450	21800	21800	21800	21800	0
48	20231011	183700	249460450	21800	21800	21800	21800	0
49	20231011	183600	249460450	21800	21800	21800	21800	0
50	20231011	183500	249460450	21800	21800	21800	21800	0
51	20231011	183400	249460450	21800	21800	21800	21800	0
52	20231011	183300	249460450	21800	21800	21800	21800	0
53	20231011	183200	249460450	21800	21800	21800	21800	0
54	20231011	183100	249460450	21800	21800	21800	21800	0
55	20231011	183000	249460450	21800	21800	21800	21800	0
56	20231011	182900	249460450	21800	21800	21800	21800	0
57	20231011	182800	249460450	21800	21800	21800	21800	0
58	20231011	182700	249460450	21800	21800	21800	21800	0
59	20231011	182600	249460450	21800	21800	21800	21800	0
60	20231011	182500	249460450	21800	21800	21800	21800	0
61	20231011	182400	249460450	21800	21800	21800	21800	0
62	20231011	182300	249460450	21800	21800	21800	21800	296
63	20231011	182200	249460450	21800	21800	21800	21800	0
64	20231011	182100	249460450	21800	21800	21800	21800	0
65	20231011	182000	249460450	21800	21800	21800	21800	0
66	20231011	181900	249460450	21800	21800	21800	21800	0
67	20231011	181800	249460450	21800	21800	21800	21800	0
68	20231011	181700	249460450	21800	21800	21800	21800	0
69	20231011	181600	249460450	21800	21800	21800	21800	0
70	20231011	181500	249460450	21800	21800	21800	21800	0
71	20231011	181400	249460450	21800	21800	21800	21800	0
72	20231011	181300	249460450	21800	21800	21800	21800	0
73	20231011	181200	249460450	21800	21800	21800	21800	0
74	20231011	181100	249460450	21800	21800	21800	21800	0
75	20231011	181000	249460450	21800	21800	21800	21800	0
76	20231011	180900	249460450	21800	21800	21800	21800	0
77	20231011	180800	249460450	21800	21800	21800	21800	0
78	20231011	180700	249460450	21800	21800	21800	21800	0
79	20231011	180600	249460450	21800	21800	21800	21800	0
80	20231011	180500	249460450	21800	21800	21800	21800	0
81	20231011	180400	249460450	21800	21800	21800	21800	0
82	20231011	180300	249460450	21800	21800	21800	21800	0
83	20231011	180200	249460450	21800	21800	21800	21800	0
84	20231011	180100	249460450	21800	21800	21800	21800	0
85	20231011	180000	249460450	21800	21800	21800	21800	0
86	20231011	175900	249460450	21800	21800	21800	21800	0
87	20231011	175800	249460450	21800	21800	21800	21800	0
88	20231011	175700	249460450	21800	21800	21800	21800	0
89	20231011	175600	249460450	21800	21800	21800	21800	0
90	20231011	175500	249460450	21800	21800	21800	21800	0
91	20231011	175400	249460450	21800	21800	21800	21800	0
92	20231011	175300	249460450	21800	21800	21800	21800	296
93	20231011	175200	249460450	21800	21800	21800	21800	0
94	20231011	175100	249460450	21800	21800	21800	21800	0
95	20231011	175000	249460450	21800	21800	21800	21800	0
96	20231011	174900	249460450	21800	21800	21800	21800	0
97	20231011	174800	249460450	21800	21800	21800	21800	0
98	20231011	174700	249460450	21800	21800	21800	21800	0
99	20231011	174600	249460450	21800	21800	21800	21800	0
100	20231011	174500	249460450	21800	21800	21800	21800	0
101	20231011	174400	249460450	21800	21800	21800	21800	0
102	20231011	174300	249460450	21800	21800	21800	21800	0
103	20231011	174200	249460450	21800	21800	21800	21800	0
104	20231011	174100	249460450	21800	21800	21800	21800	0
105	20231011	174000	249460450	21800	21800	21800	21800	0
106	20231011	173900	249460450	21800	21800	21800	21800	0
107	20231011	173800	249460450	21800	21800	21800	21800	0
108	20231011	173700	249460450	21800	21800	21800	21800	0
109	20231011	173600	249460450	21800	21800	21800	21800	0
110	20231011	173500	249460450	21800	21800	21800	21800	0
111	20231011	173400	249460450	21800	21800	21800	21800	0
112	20231011	173300	249460450	21800	21800	21800	21800	0
113	20231011	173200	249460450	21800	21800	21800	21800	0
114	20231011	173100	249460450	21800	21800	21800	21800	0
115	20231011	173000	249460450	21800	21800	21800	21800	0
116	20231011	172900	249460450	21800	21800	21800	21800	0
117	20231011	172800	249460450	21800	21800	21800	21800	0
118	20231011	172700	249460450	21800	21800	21800	21800	0
119	20231011	172600	249460450	21800	21800	21800	21800	0
120	20231011	172500	249460450	21800	21800	21800	21800	0
121	20231011	172400	249460450	21800	21800	21800	21800	0
122	20231011	172300	249460450	21800	21800	21800	21800	296
123	20231011	172200	249460450	21800	21800	21800	21800	0
124	20231011	172100	249460450	21800	21800	21800	21800	0
125	20231011	172000	249460450	21800	21800	21800	21800	0
126	20231011	171900	249460450	21800	21800	21800	21800	0
127	20231011	171800	249460450	21800	21800	21800	21800	0
128	20231011	171700	249460450	21800	21800	21800	21800	0
129	20231011	171600	249460450	21800	21800	21800	21800	0
130	20231011	171500	249460450	21800	21800	21800	21800	0
131	20231011	171400	249460450	21800	21800	21800	21800	0
132	20231011	171300	249460450	21800	21800	21800	21800	0
133	20231011	171200	249460450	21800	21800	21800	21800	0
134	20231011	171100	249460450	21800	21800	21800	21800	0
135	20231011	171000	249460450	21800	21800	21800	21800	0
136	20231011	170900	249460450	21800	21800	21800	21800	0
137	20231011	170800	249460450	21800	21800	21800	21800	0
138	20231011	170700	249460450	21800	21800	21800	21800	0
139	20231011	170600	249460450	21800	21800	21800	21800	0
140	20231011	170500	249460450	21800	21800	21800	21800	0
141	20231011	170400	249460450	21800	21800	21800	21800	0
142	20231011	170300	249460450	21800	21800	21800	21800	0
143	20231011	170200	249460450	21800	21800	21800	21800	0
144	20231011	170100	249460450	21800	21800	21800	21800	0
145	20231011	170000	249460450	21800	21800	21800	21800	0
146	20231011	165900	249460450	21800	21800	21800	21800	0
147	20231011	165800	249460450	21800	21800	21800	21800	0
148	20231011	165700	249460450	21800	21800	21800	21800	0
149	20231011	165600	249460450	21800	21800	21800	21800	0
150	20231011	165500	249460450	21800	21800	21800	21800	0
151	20231011	165400	249460450	21800	21800	21800	21800	0
152	20231011	165300	249460450	21800	21800	21800	21800	296
153	20231011	165200	249460450	21800	21800	21800	21800	0
154	20231011	165100	249460450	21800	21800	21800	21800	0
155	20231011	165000	249460450	21800	21800	21800	21800	0
156	20231011	164900	249460450	21800	21800	21800	21800	0
157	20231011	164800	249460450	21800	21800	21800	21800	0
158	20231011	164700	249460450	21800	21800	21800	21800	0
159	20231011	164600	249460450	21800	21800	21800	21800	0
160	20231011	164500	249460450	21800	21800	21800	21800	0
161	20231011	164400	249460450	21800	21800	21800	21800	0
162	20231011	164300	249460450	21800	21800	21800	21800	0
163	20231011	164200	249460450	21800	21800	21800	21800	0
164	20231011	164100	249460450	21800	21800	21800	21800	0
165	20231011	164000	249460450	21800	21800	21800	21800	0
166	20231011	163900	249460450	21800	21800	21800	21800	0
167	20231011	163800	249460450	21800	21800	21800	21800	0
168	20231011	163700	249460450	21800	21800	21800	21800	0
169	20231011	163600	249460450	21800	21800	21800	21800	0
170	20231011	163500	249460450	21800	21800	21800	21800	0
171	20231011	163400	249460450	21800	21800	21800	21800	0
172	20231011	163300	249460450	21800	21800	21800	21800	0
173	20231011	163200	249460450	21800	21800	21800	21800	0
174	20231011	163100	249460450	21800	21800	21800	21800	0
175	20231011	163000	249460450	21800	21800	21800	21800	0
176	20231011	162900	249460450	21800	21800	21800	21800	0
177	20231011	162800	249460450	21800	21800	21800	21800	0
178	20231011	162700	249460450	21800	21800	21800	21800	0
179	20231011	162600	249460450	21800	21800	21800	21800	0
180	20231011	162500	249460450	21800	21800	21800	21800	0
181	20231011	162400	249460450	21800	21800	21800	21800	0
182	20231011	162300	249460450	21800	21800	21800	21800	296
183	20231011	162200	249460450	21800	21800	21800	21800	0
184	20231011	162100	249460450	21800	21800	21800	21800	0
185	20231011	162000	249460450	21800	21800	21800	21800	0
186	20231011	161900	249460450	21800	21800	21800	21800	0
187	20231011	161800	249460450	21800	21800	21800	21800	0
188	20231011	161700	249460450	21800	21800	21800	21800	0
189	20231011	161600	249460450	21800	21800	21800	21800	0
190	20231011	161500	249460450	21800	21800	21800	21800	0
191	20231011	161400	249460450	21800	21800	21800	21800	0
192	20231011	161300	249460450	21800	21800	21800	21800	0
193	20231011	161200	249460450	21800	21800	21800	21800	0
194	20231011	161100	249460450	21800	21800	21800	21800	0
195	20231011	161000	249460450	21800	21800	21800	21800	0
196	20231011	160900	249460450	21800	21800	21800	21800	0
197	20231011	160800	249460450	21800	21800	21800	21800	0
198	20231011	160700	249460450	21800	21800	21800	21800	0
199	20231011	160600	249460450	21800	21800	21800	21800	0
200	20231011	160500	249460450	21800	21800	21800	21800	0
201	20231011	160400	249460450	21800	21800	21800	21800	0
202	20231011	160300	249460450	21800	21800	21800	21800	0
203	20231011	160200	249460450	21800	21800	21800	21800	0
204	20231011	160100	249460450	21800	21800	21800	21800	0
205	20231011	160000	249460450	21800	21800	21800	21800	0
206	20231011	155900	249460450	21800	21800	21800	21800	0
207	20231011	155800	249460450	21800	21800	21800	21800	0
208	20231011	155700	249460450	21800	21800	21800	21800	0
209	20231011	155600	249460450	21800	21800	21800	21800	0
210	20231011	155500	249460450	21800	21800	21800	21800	0
211	20231011	155400	249460450	21800	21800	21800	21800	0
212	20231011	155300	249460450	21800	21800	21800	21800	296
213	20231011	155200	249460450	21800	21800	21800	21800	0
214	20231011	155100	249460450	21800	21800	21800	21800	0
215	20231011	155000	249460450	21800	21800	21800	21800	0
216	20231011	154900	249460450	21800	21800	21800	21800	0
217	20231011	154800	249460450	21800	21800	21800	21800	0
218	20231011	154700	249460450	21800	21800	21800	21800	0
219	20231011	154600	249460450	21800	21800	21800	21800	0
220	20231011	154500	249460450	21800	21800	21800	21800	0
221	20231011	154400	249460450	21800	21800	21800	21800	0
222	20231011	154300	249460450	21800	21800	21800	21800	0
223	20231011	154200	249460450	21800	21800	21800	21800	0
224	20231011	154100	249460450	21800	21800	21800	21800	0
225	20231011	154000	249460450	21800	21800	21800	21800	0
226	20231011	153900	249460450	21800	21800	21800	21800	0
227	20231011	153800	249460450	21800	21800	21800	21800	0
228	20231011	153700	249460450	21800	21800	21800	21800	0
229	20231011	153600	249460450	21800	21800	21800	21800	0
230	20231011	153500	249460450	21800	21800	21800	21800	0
231	20231011	153400	249460450	21800	21800	21800	21800	0
232	20231011	153300	249460450	21800	21800	21800	21800	0
233	20231011	153200	249460450	21800	21800	21800	21800	0
234	20231011	153100	249460450	21800	21800	21800	21800	0
235	20231011	153000	249460450	21800	21800	21800	21800	296
236	20231011	152900	243007650	21800	21800	21800	21800	0
237	20231011	152800	243007650	21800	21800	21800	21800	0
238	20231011	152700	243007650	21800	21800	21800	21800	0
239	20231011	152600	243007650	21800	21800	21800	21800	0
240	20231011	152500	243007650	21800	21800	21800	21800	0
241	20231011	152400	243007650	21800	21800	21800	21800	0
242	20231011	152300	243007650	21800	21800	21800	21800	0
243	20231011	152200	243007650	21800	21800	21800	21800	0
244	20231011	152100	243007650	21800	21800	21800	21800	0
245	20231011	152000	243007650	21800	21800	21800	21800	0
246	20231011	151900	243007650	21800	21800	21800	21800	23
247	20231011	151800	242506250	21800	21800	21800	21800	4
248	20231011	151700	242419050	21800	21800	21800	21800	4
249	20231011	151600	242331850	21800	21800	21800	21800	5
250	20231011	151500	242222850	21800	21800	21800	21800	0
251	20231011	151400	242222850	21800	21800	21800	21800	1
252	20231011	151300	242201050	21800	21800	21800	21800	0
253	20231011	151200	242201050	21800	21800	21800	21800	0
254	20231011	151100	242201050	21800	21750	21800	21750	39
255	20231011	151000	241352550	21750	21750	21750	21750	4
256	20231011	150900	241265550	21800	21800	21800	21800	0
257	20231011	150800	241265550	21800	21800	21800	21800	0
258	20231011	150700	241265550	21800	21800	21800	21800	0
259	20231011	150600	241265550	21800	21800	21800	21800	0
260	20231011	150500	241265550	21800	21800	21850	21800	42
261	20231011	150400	240349750	21850	21850	21850	21850	0
262	20231011	150300	240349750	21850	21850	21850	21850	0
263	20231011	150200	240349750	21850	21850	21850	21850	0
264	20231011	150100	240349750	21850	21850	21850	21850	0
265	20231011	150000	240349750	21850	21850	21850	21850	1
266	20231011	145900	240327900	21850	21850	21850	21850	74
267	20231011	145800	238711000	21850	21850	21850	21850	20
268	20231011	145700	238274000	21850	21850	21850	21850	0
269	20231011	145600	238274000	21850	21800	21850	21800	36
270	20231011	145500	237489000	21800	21800	21800	21800	5
271	20231011	145400	237380000	21850	21850	21850	21850	0
272	20231011	145300	237380000	21850	21850	21850	21850	0
273	20231011	145200	237380000	21850	21850	21850	21850	0
274	20231011	145100	237380000	21850	21850	21850	21850	0
275	20231011	145000	237380000	21850	21850	21850	21850	23
276	20231011	144900	236877450	21800	21800	21800	21800	0
277	20231011	144800	236877450	21800	21800	21800	21800	0
278	20231011	144700	236877450	21800	21800	21800	21800	0
279	20231011	144600	236877450	21800	21800	21800	21800	0
280	20231011	144500	236877450	21800	21800	21800	21800	0
281	20231011	144400	236877450	21800	21800	21800	21800	23
282	20231011	144300	236376050	21800	21800	21800	21800	1
283	20231011	144200	236354250	21850	21850	21850	21850	0
284	20231011	144100	236354250	21850	21850	21850	21850	0
285	20231011	144000	236354250	21850	21850	21850	21850	0
286	20231011	143900	236354250	21850	21850	21850	21850	0
287	20231011	143800	236354250	21850	21850	21850	21850	0
288	20231011	143700	236354250	21850	21800	21850	21800	147
289	20231011	143600	233149450	21850	21850	21850	21850	0
290	20231011	143500	233149450	21850	21850	21850	21850	0
291	20231011	143400	233149450	21850	21800	21850	21800	96
292	20231011	143300	231056200	21850	21850	21850	21850	0
293	20231011	143200	231056200	21850	21850	21850	21850	0
294	20231011	143100	231056200	21850	21850	21850	21850	0
295	20231011	143000	231056200	21850	21800	21850	21800	9
296	20231011	142900	230859900	21800	21800	21800	21800	3
297	20231011	142800	230794500	21800	21800	21800	21800	3
298	20231011	142700	230729100	21850	21850	21850	21850	0
299	20231011	142600	230729100	21850	21850	21850	21850	0
300	20231011	142500	230729100	21850	21850	21850	21850	0
301	20231011	142400	230729100	21850	21850	21850	21850	0
302	20231011	142300	230729100	21850	21850	21850	21850	0
303	20231011	142200	230729100	21850	21850	21850	21850	0
304	20231011	142100	230729100	21850	21850	21850	21850	1
305	20231011	142000	230707250	21750	21750	21750	21750	0
306	20231011	141900	230707250	21750	21750	21750	21750	0
307	20231011	141800	230707250	21750	21750	21750	21750	0
308	20231011	141700	230707250	21750	21750	21750	21750	0
309	20231011	141600	230707250	21750	21750	21750	21750	0
310	20231011	141500	230707250	21750	21800	21850	21750	438
311	20231011	141400	221176700	21800	21800	21800	21800	3
312	20231011	141300	221111300	21850	21850	21850	21750	382
313	20231011	141200	212798450	21850	21850	21850	21850	0
314	20231011	141100	212798450	21850	21850	21850	21850	0
315	20231011	141000	212798450	21850	21850	21850	21850	0
316	20231011	140900	212798450	21850	21800	21850	21800	75
317	20231011	140800	211162950	21800	21800	21800	21800	28
318	20231011	140700	210552550	21800	21800	21800	21800	0
319	20231011	140600	210552550	21800	21800	21800	21800	0
320	20231011	140500	210552550	21800	21800	21800	21800	0
321	20231011	140400	210552550	21800	21800	21800	21800	0
322	20231011	140300	210552550	21800	21800	21800	21800	0
323	20231011	140200	210552550	21800	21800	21800	21800	0
324	20231011	140100	210552550	21800	21800	21800	21800	5
325	20231011	140000	210443550	21800	21800	21800	21800	0
326	20231011	135900	210443550	21800	21800	21800	21800	15
327	20231011	135800	210116550	21800	21800	21800	21800	1
328	20231011	135700	210094750	21850	21850	21850	21850	1
329	20231011	135600	210072900	21850	21850	21850	21850	0
330	20231011	135500	210072900	21850	21850	21850	21850	0
331	20231011	135400	210072900	21850	21850	21850	21850	0
332	20231011	135300	210072900	21850	21850	21850	21850	0
333	20231011	135200	210072900	21850	21850	21850	21850	8
334	20231011	135100	209898100	21800	21800	21800	21800	0
335	20231011	135000	209898100	21800	21800	21800	21800	0
336	20231011	134900	209898100	21800	21800	21800	21800	0
337	20231011	134800	209898100	21800	21800	21800	21800	0
338	20231011	134700	209898100	21800	21800	21800	21800	0
339	20231011	134600	209898100	21800	21800	21800	21800	0
340	20231011	134500	209898100	21800	21800	21800	21800	0
341	20231011	134400	209898100	21800	21800	21800	21800	3
342	20231011	134300	209832700	21850	21750	21850	21750	65
343	20231011	134200	208415450	21800	21800	21800	21800	168
344	20231011	134100	204753050	21800	21800	21800	21800	0
345	20231011	134000	204753050	21800	21800	21800	21800	0
346	20231011	133900	204753050	21800	21800	21800	21800	0
347	20231011	133800	204753050	21800	21800	21800	21800	5
348	20231011	133700	204644050	21800	21800	21800	21800	0
349	20231011	133600	204644050	21800	21800	21800	21800	0
350	20231011	133500	204644050	21800	21800	21800	21800	12
351	20231011	133400	204382450	21800	21750	21800	21750	90
352	20231011	133300	202424650	21750	21750	21750	21750	0
353	20231011	133200	202424650	21750	21750	21750	21750	602
354	20231011	133100	189331150	21800	21800	21800	21800	0
355	20231011	133000	189331150	21800	21800	21800	21800	2
356	20231011	132900	189287550	21750	21750	21750	21750	3
357	20231011	132800	189222300	21750	21750	21750	21750	1
358	20231011	132700	189200550	21800	21800	21800	21800	0
359	20231011	132600	189200550	21800	21800	21800	21800	0
360	20231011	132500	189200550	21800	21800	21800	21800	2
361	20231011	132400	189156950	21750	21750	21800	21750	200
362	20231011	132300	184805950	21800	21800	21800	21800	0
363	20231011	132200	184805950	21800	21800	21800	21800	2
364	20231011	132100	184762350	21800	21800	21800	21800	0
365	20231011	132000	184762350	21800	21800	21800	21800	1
366	20231011	131900	184740550	21750	21750	21750	21750	0
367	20231011	131800	184740550	21750	21750	21750	21750	0
368	20231011	131700	184740550	21750	21750	21750	21750	0
369	20231011	131600	184740550	21750	21750	21750	21750	0
370	20231011	131500	184740550	21750	21750	21750	21750	0
371	20231011	131400	184740550	21750	21800	21800	21750	4
372	20231011	131300	184653500	21800	21750	21800	21750	3
373	20231011	131200	184588150	21800	21800	21800	21800	0
374	20231011	131100	184588150	21800	21800	21800	21800	0
375	20231011	131000	184588150	21800	21800	21800	21800	0
376	20231011	130900	184588150	21800	21800	21800	21800	0
377	20231011	130800	184588150	21800	21800	21800	21800	1
378	20231011	130700	184566350	21800	21800	21800	21800	0
379	20231011	130600	184566350	21800	21800	21800	21800	1
380	20231011	130500	184544550	21800	21800	21800	21800	0
381	20231011	130400	184544550	21800	21800	21800	21800	4
382	20231011	130300	184457350	21750	21750	21750	21750	0
383	20231011	130200	184457350	21750	21750	21750	21750	0
384	20231011	130100	184457350	21750	21750	21750	21750	0
385	20231011	130000	184457350	21750	21750	21750	21750	0
386	20231011	125900	184457350	21750	21750	21750	21750	3
387	20231011	125800	184392100	21750	21750	21750	21750	1
388	20231011	125700	184370350	21800	21800	21800	21800	0
389	20231011	125600	184370350	21800	21800	21800	21800	0
390	20231011	125500	184370350	21800	21800	21800	21800	1
391	20231011	125400	184348550	21800	21800	21800	21800	0
392	20231011	125300	184348550	21800	21800	21800	21800	0
393	20231011	125200	184348550	21800	21800	21800	21800	66
394	20231011	125100	182909750	21800	21800	21800	21800	4
395	20231011	125000	182822550	21800	21800	21800	21800	0
396	20231011	124900	182822550	21800	21800	21800	21800	0
397	20231011	124800	182822550	21800	21800	21800	21800	0
398	20231011	124700	182822550	21800	21800	21800	21800	2
399	20231011	124600	182778950	21800	21800	21800	21800	1
400	20231011	124500	182757150	21750	21750	21750	21750	0
401	20231011	124400	182757150	21750	21750	21750	21750	3
402	20231011	124300	182691900	21750	21750	21750	21750	1
403	20231011	124200	182670150	21850	21850	21850	21850	0
404	20231011	124100	182670150	21850	21850	21850	21850	0
405	20231011	124000	182670150	21850	21850	21850	21850	0
406	20231011	123900	182670150	21850	21850	21850	21850	0
407	20231011	123800	182670150	21850	21850	21850	21850	0
408	20231011	123700	182670150	21850	21850	21850	21850	4
409	20231011	123600	182582750	21850	21850	21850	21850	0
410	20231011	123500	182582750	21850	21850	21850	21850	1
411	20231011	123400	182560900	21850	21850	21850	21850	1
412	20231011	123300	182539050	21800	21800	21800	21800	0
413	20231011	123200	182539050	21800	21800	21800	21800	7
414	20231011	123100	182386450	21850	21800	21850	21750	581
415	20231011	123000	169727900	21800	21800	21800	21800	0
416	20231011	122900	169727900	21800	21800	21800	21800	3
417	20231011	122800	169662500	21800	21800	21800	21800	1
418	20231011	122700	169640700	21850	21850	21850	21850	0
419	20231011	122600	169640700	21850	21850	21850	21850	0
420	20231011	122500	169640700	21850	21850	21850	21850	0
421	20231011	122400	169640700	21850	21850	21850	21850	0
422	20231011	122300	169640700	21850	21850	21850	21850	1
423	20231011	122200	169618850	21850	21850	21850	21850	0
424	20231011	122100	169618850	21850	21800	21850	21800	198
425	20231011	122000	165301350	21800	21800	21800	21800	0
426	20231011	121900	165301350	21800	21800	21800	21800	7
427	20231011	121800	165148750	21800	21800	21800	21800	11
428	20231011	121700	164908950	21800	21800	21800	21800	0
429	20231011	121600	164908950	21800	21800	21800	21800	0
430	20231011	121500	164908950	21800	21750	21800	21750	113
431	20231011	121400	162450550	21750	21750	21750	21750	3
432	20231011	121300	162385300	21750	21750	21750	21750	1
433	20231011	121200	162363550	21800	21800	21800	21800	0
434	20231011	121100	162363550	21800	21800	21800	21800	0
435	20231011	121000	162363550	21800	21800	21800	21800	1
436	20231011	120900	162341750	21800	21800	21800	21800	11
437	20231011	120800	162101950	21850	21850	21850	21850	0
438	20231011	120700	162101950	21850	21850	21850	21850	0
439	20231011	120600	162101950	21850	21850	21850	21850	0
440	20231011	120500	162101950	21850	21850	21850	21850	0
441	20231011	120400	162101950	21850	21850	21850	21800	376
442	20231011	120300	153900650	21850	21850	21850	21850	8
443	20231011	120200	153725850	21850	21850	21850	21850	0
444	20231011	120100	153725850	21850	21850	21850	21850	0
445	20231011	120000	153725850	21850	21850	21850	21850	0
446	20231011	115900	153725850	21850	21850	21850	21850	3
447	20231011	115800	153660300	21850	21850	21850	21850	1
448	20231011	115700	153638450	21900	21900	21900	21900	0
449	20231011	115600	153638450	21900	21900	21900	21900	0
450	20231011	115500	153638450	21900	21900	21900	21900	0
451	20231011	115400	153638450	21900	21850	21900	21850	112
452	20231011	115300	151190650	21900	21900	21900	21900	3
453	20231011	115200	151124950	21900	21900	21900	21900	0
454	20231011	115100	151124950	21900	21900	21900	21900	0
455	20231011	115000	151124950	21900	21900	21900	21900	7
456	20231011	114900	150971650	21900	21900	21900	21900	1
457	20231011	114800	150949750	21900	21900	21900	21900	0
458	20231011	114700	150949750	21900	21900	21900	21900	0
459	20231011	114600	150949750	21900	21900	21900	21900	0
460	20231011	114500	150949750	21900	21850	21900	21850	25
461	20231011	114400	150403250	21850	21850	21850	21850	43
462	20231011	114300	149463700	21850	21850	21850	21850	1
463	20231011	114200	149441850	21900	21900	21900	21900	0
464	20231011	114100	149441850	21900	21900	21900	21900	0
465	20231011	114000	149441850	21900	21900	21900	21900	0
466	20231011	113900	149441850	21900	21900	21900	21900	0
467	20231011	113800	149441850	21900	21900	21900	21900	1
468	20231011	113700	149419950	21900	21900	21900	21900	0
469	20231011	113600	149419950	21900	21950	21950	21900	35
470	20231011	113500	148653400	21900	21900	21900	21900	0
471	20231011	113400	148653400	21900	21900	21900	21900	0
472	20231011	113300	148653400	21900	21900	21900	21900	0
473	20231011	113200	148653400	21900	21900	21900	21900	0
474	20231011	113100	148653400	21900	21900	21900	21900	0
475	20231011	113000	148653400	21900	21900	21900	21900	0
476	20231011	112900	148653400	21900	21900	21900	21900	3
477	20231011	112800	148587700	21900	21900	21900	21900	2
478	20231011	112700	148543900	21950	21950	21950	21950	2
479	20231011	112600	148500000	21950	21950	21950	21950	0
480	20231011	112500	148500000	21950	21950	21950	21950	0
481	20231011	112400	148500000	21950	21950	21950	21950	2
482	20231011	112300	148456100	21950	21950	21950	21950	8
483	20231011	112200	148280500	21950	21950	21950	21950	0
484	20231011	112100	148280500	21950	21950	21950	21950	8
485	20231011	112000	148104900	21950	21950	21950	21950	2
486	20231011	111900	148061000	21950	21950	21950	21950	8
487	20231011	111800	147885400	21950	21950	21950	21950	2
488	20231011	111700	147841500	21950	21950	21950	21950	8
489	20231011	111600	147665900	21950	21950	21950	21950	1
490	20231011	111500	147643950	21950	21950	21950	21950	2
491	20231011	111400	147600050	21900	21900	21900	21900	3
492	20231011	111300	147534350	21950	21900	21950	21900	3
493	20231011	111200	147468600	21950	21950	21950	21950	6
494	20231011	111100	147336900	21950	21950	21950	21950	0
495	20231011	111000	147336900	21950	21950	21950	21950	2
496	20231011	110900	147293000	21950	21950	21950	21950	0
497	20231011	110800	147293000	21950	21950	21950	21950	0
498	20231011	110700	147293000	21950	21950	21950	21950	2
499	20231011	110600	147249100	21950	21950	21950	21950	6
500	20231011	110500	147117400	21950	21950	21950	21950	0
501	20231011	110400	147117400	21950	21950	21950	21950	0
502	20231011	110300	147117400	21950	21950	21950	21950	0
503	20231011	110200	147117400	21950	21950	21950	21950	6
504	20231011	110100	146985700	21950	21950	21950	21950	1
505	20231011	110000	146963750	21950	21950	21950	21950	2
506	20231011	105900	146919850	21950	21900	21950	21900	9
507	20231011	105800	146722450	21950	21950	21950	21900	10
508	20231011	105700	146503050	21950	21950	21950	21950	0
509	20231011	105600	146503050	21950	21950	21950	21950	6
510	20231011	105500	146371350	21950	21900	21950	21900	9
511	20231011	105400	146173850	21950	21950	21950	21950	0
512	20231011	105300	146173850	21950	21950	21950	21950	13
513	20231011	105200	145888500	21950	21950	21950	21950	0
514	20231011	105100	145888500	21950	21950	21950	21950	2
515	20231011	105000	145844600	21950	21950	21950	21950	10
516	20231011	104900	145625100	21950	21950	21950	21950	5
517	20231011	104800	145515350	21950	21950	21950	21950	13
518	20231011	104700	145230000	21950	21950	21950	21950	2
519	20231011	104600	145186100	21950	21950	21950	21950	0
520	20231011	104500	145186100	21950	21950	21950	21950	0
521	20231011	104400	145186100	21950	21900	21950	21900	18
522	20231011	104300	144791150	21900	21900	21900	21900	2
523	20231011	104200	144747350	21950	21950	21950	21950	2
524	20231011	104100	144703450	21950	21950	21950	21950	13
525	20231011	104000	144418100	21950	21950	21950	21950	2
526	20231011	103900	144374200	21950	21950	21950	21950	13
527	20231011	103800	144088850	21950	21950	21950	21950	2
528	20231011	103700	144044950	21900	21900	21900	21900	0
529	20231011	103600	144044950	21900	21900	21900	21900	0
530	20231011	103500	144044950	21900	21900	21900	21900	0
531	20231011	103400	144044950	21900	21900	21900	21900	0
532	20231011	103300	144044950	21900	21900	21900	21900	68
533	20231011	103200	142555750	21950	21950	21950	21950	10
534	20231011	103100	142336250	21950	21950	21950	21950	4
535	20231011	103000	142248450	21950	21950	21950	21950	10
536	20231011	102900	142028950	21950	21900	21950	21900	5
537	20231011	102800	141919350	21950	21900	21950	21900	13
538	20231011	102700	141634100	21950	21950	21950	21950	2
539	20231011	102600	141590200	21950	21950	21950	21950	10
540	20231011	102500	141370700	21950	21950	21950	21950	2
541	20231011	102400	141326800	21950	21950	21950	21950	0
542	20231011	102300	141326800	21950	21950	21950	21950	10
543	20231011	102200	141107300	21900	21900	21900	21900	3
544	20231011	102100	141041600	21900	21900	21900	21900	1
545	20231011	102000	141019700	21900	21900	21900	21900	1
546	20231011	101900	140997800	21900	21900	21900	21900	15
547	20231011	101800	140669300	21850	21850	21850	21850	0
548	20231011	101700	140669300	21850	21850	21850	21850	0
549	20231011	101600	140669300	21850	21850	21850	21850	0
550	20231011	101500	140669300	21850	21850	21850	21850	0
551	20231011	101400	140669300	21850	21850	21850	21850	4
552	20231011	101300	140581900	21950	21850	21950	21850	3
553	20231011	101200	140516250	21900	21900	21900	21900	0
554	20231011	101100	140516250	21900	21900	21900	21900	0
555	20231011	101000	140516250	21900	21900	21900	21900	144
556	20231011	100900	137362650	21900	21900	21900	21900	168
557	20231011	100800	133683450	21900	21950	21950	21900	14
558	20231011	100700	133376200	21900	21950	21950	21900	11
559	20231011	100600	133135200	21950	21950	21950	21950	0
560	20231011	100500	133135200	21950	21950	21950	21950	0
561	20231011	100400	133135200	21950	21950	21950	21950	15
562	20231011	100300	132805950	21950	21950	21950	21950	2
563	20231011	100200	132762050	21950	21950	21950	21950	13
564	20231011	100100	132476700	21950	21950	21950	21950	2
565	20231011	100000	132432800	21950	21950	21950	21950	13
566	20231011	095900	132147450	21950	21950	21950	21950	2
567	20231011	095800	132103550	21950	21950	21950	21950	0
568	20231011	095700	132103550	21950	21950	21950	21950	0
569	20231011	095600	132103550	21950	21950	21950	21950	13
570	20231011	095500	131818200	21950	21950	21950	21950	0
571	20231011	095400	131818200	21950	21950	21950	21950	0
572	20231011	095300	131818200	21950	21950	21950	21950	1
573	20231011	095200	131796250	21950	21950	21950	21950	0
574	20231011	095100	131796250	21950	22000	22000	21950	31
575	20231011	095000	131115300	22050	22000	22050	22000	461
576	20231011	094900	120973250	22000	21950	22000	21950	1032
577	20231011	094800	98284500	21950	21950	21950	21950	29
578	20231011	094700	97647950	21950	21900	21950	21900	345
579	20231011	094600	90091300	21950	21950	21950	21950	21
580	20231011	094500	89630350	21950	21950	21950	21950	2
581	20231011	094400	89586450	21950	21950	21950	21950	1
582	20231011	094300	89564500	21900	21900	21900	21900	0
583	20231011	094200	89564500	21900	21900	21900	21900	0
584	20231011	094100	89564500	21900	21900	21900	21900	0
585	20231011	094000	89564500	21900	21900	21900	21900	0
586	20231011	093900	89564500	21900	21850	21950	21850	952
587	20231011	093800	68720150	21900	21850	21900	21850	100
588	20231011	093700	66532900	21800	21800	21800	21800	0
589	20231011	093600	66532900	21800	21750	21800	21750	54
590	20231011	093500	65358350	21750	21750	21750	21750	102
591	20231011	093400	63139850	21700	21700	21700	21700	0
592	20231011	093300	63139850	21700	21700	21700	21700	17
593	20231011	093200	62770950	21700	21700	21700	21700	90
594	20231011	093100	60817950	21700	21700	21700	21700	811
595	20231011	093000	43219250	21700	21700	21700	21700	1
596	20231011	092900	43197550	21650	21650	21650	21650	30
597	20231011	092800	42548050	21700	21700	21700	21700	0
598	20231011	092700	42548050	21700	21650	21700	21650	2
599	20231011	092600	42504700	21700	21700	21700	21700	10
600	20231011	092500	42287700	21750	21750	21750	21750	34
601	20231011	092400	41548200	21750	21750	21750	21750	100
602	20231011	092300	39373200	21750	21750	21750	21750	2
603	20231011	092200	39329700	21700	21700	21700	21700	0
604	20231011	092100	39329700	21700	21700	21700	21700	0
605	20231011	092000	39329700	21700	21700	21700	21700	68
606	20231011	091900	37854100	21700	21750	21750	21700	91
607	20231011	091800	35879050	21750	21750	21750	21750	5
608	20231011	091700	35770300	21700	21700	21700	21700	0
609	20231011	091600	35770300	21700	21700	21700	21700	70
610	20231011	091500	34251300	21700	21700	21700	21700	10
611	20231011	091400	34034300	21700	21700	21700	21700	84
612	20231011	091300	32211500	21700	21700	21700	21700	0
613	20231011	091200	32211500	21700	21700	21700	21700	15
614	20231011	091100	31886000	21700	21700	21700	21700	15
615	20231011	091000	31560500	21750	21750	21750	21750	67
616	20231011	090900	30103250	21750	21750	21750	21750	0
617	20231011	090800	30103250	21750	21750	21750	21750	0
618	20231011	090700	30103250	21750	21750	21750	21750	15
619	20231011	090600	29777000	21800	21800	21800	21800	254
620	20231011	090500	24239800	21800	21800	21800	21800	40
621	20231011	090400	23367800	21850	21850	21850	21850	0
622	20231011	090300	23367800	21850	21850	21850	21850	1
623	20231011	090200	23345950	21700	21700	21700	21700	0
624	20231011	090100	23345950	21700	21700	21700	21700	112
625	20231011	090000	20915550	21650	21600	21650	21600	968