KissMeData/055490/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	192500	351452200	28550	28550	28550	28550	296
3	20231023	192400	351452200	28550	28550	28550	28550	0
4	20231023	192300	351452200	28550	28550	28550	28550	0
5	20231023	192200	351452200	28550	28550	28550	28550	0
6	20231023	192100	351452200	28550	28550	28550	28550	0
7	20231023	192000	351452200	28550	28550	28550	28550	0
8	20231023	191900	351452200	28550	28550	28550	28550	0
9	20231023	191800	351452200	28550	28550	28550	28550	0
10	20231023	191700	351452200	28550	28550	28550	28550	0
11	20231023	191600	351452200	28550	28550	28550	28550	0
12	20231023	191500	351452200	28550	28550	28550	28550	0
13	20231023	191400	351452200	28550	28550	28550	28550	0
14	20231023	191300	351452200	28550	28550	28550	28550	0
15	20231023	191200	351452200	28550	28550	28550	28550	0
16	20231023	191100	351452200	28550	28550	28550	28550	0
17	20231023	191000	351452200	28550	28550	28550	28550	0
18	20231023	190900	351452200	28550	28550	28550	28550	0
19	20231023	190800	351452200	28550	28550	28550	28550	0
20	20231023	190700	351452200	28550	28550	28550	28550	0
21	20231023	190600	351452200	28550	28550	28550	28550	0
22	20231023	190500	351452200	28550	28550	28550	28550	0
23	20231023	190400	351452200	28550	28550	28550	28550	0
24	20231023	190300	351452200	28550	28550	28550	28550	0
25	20231023	190200	351452200	28550	28550	28550	28550	0
26	20231023	190100	351452200	28550	28550	28550	28550	0
27	20231023	190000	351452200	28550	28550	28550	28550	0
28	20231023	185900	351452200	28550	28550	28550	28550	0
29	20231023	185800	351452200	28550	28550	28550	28550	0
30	20231023	185700	351452200	28550	28550	28550	28550	0
31	20231023	185600	351452200	28550	28550	28550	28550	0
32	20231023	185500	351452200	28550	28550	28550	28550	296
33	20231023	185400	351452200	28550	28550	28550	28550	0
34	20231023	185300	351452200	28550	28550	28550	28550	0
35	20231023	185200	351452200	28550	28550	28550	28550	0
36	20231023	185100	351452200	28550	28550	28550	28550	0
37	20231023	185000	351452200	28550	28550	28550	28550	0
38	20231023	184900	351452200	28550	28550	28550	28550	0
39	20231023	184800	351452200	28550	28550	28550	28550	0
40	20231023	184700	351452200	28550	28550	28550	28550	0
41	20231023	184600	351452200	28550	28550	28550	28550	0
42	20231023	184500	351452200	28550	28550	28550	28550	0
43	20231023	184400	351452200	28550	28550	28550	28550	0
44	20231023	184300	351452200	28550	28550	28550	28550	0
45	20231023	184200	351452200	28550	28550	28550	28550	0
46	20231023	184100	351452200	28550	28550	28550	28550	0
47	20231023	184000	351452200	28550	28550	28550	28550	0
48	20231023	183900	351452200	28550	28550	28550	28550	0
49	20231023	183800	351452200	28550	28550	28550	28550	0
50	20231023	183700	351452200	28550	28550	28550	28550	0
51	20231023	183600	351452200	28550	28550	28550	28550	0
52	20231023	183500	351452200	28550	28550	28550	28550	0
53	20231023	183400	351452200	28550	28550	28550	28550	0
54	20231023	183300	351452200	28550	28550	28550	28550	0
55	20231023	183200	351452200	28550	28550	28550	28550	0
56	20231023	183100	351452200	28550	28550	28550	28550	0
57	20231023	183000	351452200	28550	28550	28550	28550	0
58	20231023	182900	351452200	28550	28550	28550	28550	0
59	20231023	182800	351452200	28550	28550	28550	28550	0
60	20231023	182700	351452200	28550	28550	28550	28550	0
61	20231023	182600	351452200	28550	28550	28550	28550	0
62	20231023	182500	351452200	28550	28550	28550	28550	296
63	20231023	182400	351452200	28550	28550	28550	28550	0
64	20231023	182300	351452200	28550	28550	28550	28550	0
65	20231023	182200	351452200	28550	28550	28550	28550	0
66	20231023	182100	351452200	28550	28550	28550	28550	0
67	20231023	182000	351452200	28550	28550	28550	28550	0
68	20231023	181900	351452200	28550	28550	28550	28550	0
69	20231023	181800	351452200	28550	28550	28550	28550	0
70	20231023	181700	351452200	28550	28550	28550	28550	0
71	20231023	181600	351452200	28550	28550	28550	28550	0
72	20231023	181500	351452200	28550	28550	28550	28550	0
73	20231023	181400	351452200	28550	28550	28550	28550	0
74	20231023	181300	351452200	28550	28550	28550	28550	0
75	20231023	181200	351452200	28550	28550	28550	28550	0
76	20231023	181100	351452200	28550	28550	28550	28550	0
77	20231023	181000	351452200	28550	28550	28550	28550	0
78	20231023	180900	351452200	28550	28550	28550	28550	0
79	20231023	180800	351452200	28550	28550	28550	28550	0
80	20231023	180700	351452200	28550	28550	28550	28550	0
81	20231023	180600	351452200	28550	28550	28550	28550	0
82	20231023	180500	351452200	28550	28550	28550	28550	0
83	20231023	180400	351452200	28550	28550	28550	28550	0
84	20231023	180300	351452200	28550	28550	28550	28550	0
85	20231023	180200	351452200	28550	28550	28550	28550	0
86	20231023	180100	351452200	28550	28550	28550	28550	0
87	20231023	180000	351452200	28550	28550	28550	28550	0
88	20231023	175900	351452200	28550	28550	28550	28550	0
89	20231023	175800	351452200	28550	28550	28550	28550	0
90	20231023	175700	351452200	28550	28550	28550	28550	0
91	20231023	175600	351452200	28550	28550	28550	28550	0
92	20231023	175500	351452200	28550	28550	28550	28550	296
93	20231023	175400	351452200	28550	28550	28550	28550	0
94	20231023	175300	351452200	28550	28550	28550	28550	0
95	20231023	175200	351452200	28550	28550	28550	28550	0
96	20231023	175100	351452200	28550	28550	28550	28550	0
97	20231023	175000	351452200	28550	28550	28550	28550	0
98	20231023	174900	351452200	28550	28550	28550	28550	0
99	20231023	174800	351452200	28550	28550	28550	28550	0
100	20231023	174700	351452200	28550	28550	28550	28550	0
101	20231023	174600	351452200	28550	28550	28550	28550	0
102	20231023	174500	351452200	28550	28550	28550	28550	0
103	20231023	174400	351452200	28550	28550	28550	28550	0
104	20231023	174300	351452200	28550	28550	28550	28550	0
105	20231023	174200	351452200	28550	28550	28550	28550	0
106	20231023	174100	351452200	28550	28550	28550	28550	0
107	20231023	174000	351452200	28550	28550	28550	28550	0
108	20231023	173900	351452200	28550	28550	28550	28550	0
109	20231023	173800	351452200	28550	28550	28550	28550	0
110	20231023	173700	351452200	28550	28550	28550	28550	0
111	20231023	173600	351452200	28550	28550	28550	28550	0
112	20231023	173500	351452200	28550	28550	28550	28550	0
113	20231023	173400	351452200	28550	28550	28550	28550	0
114	20231023	173300	351452200	28550	28550	28550	28550	0
115	20231023	173200	351452200	28550	28550	28550	28550	0
116	20231023	173100	351452200	28550	28550	28550	28550	0
117	20231023	173000	351452200	28550	28550	28550	28550	0
118	20231023	172900	351452200	28550	28550	28550	28550	0
119	20231023	172800	351452200	28550	28550	28550	28550	0
120	20231023	172700	351452200	28550	28550	28550	28550	0
121	20231023	172600	351452200	28550	28550	28550	28550	0
122	20231023	172500	351452200	28550	28550	28550	28550	296
123	20231023	172400	351452200	28550	28550	28550	28550	0
124	20231023	172300	351452200	28550	28550	28550	28550	0
125	20231023	172200	351452200	28550	28550	28550	28550	0
126	20231023	172100	351452200	28550	28550	28550	28550	0
127	20231023	172000	351452200	28550	28550	28550	28550	0
128	20231023	171900	351452200	28550	28550	28550	28550	0
129	20231023	171800	351452200	28550	28550	28550	28550	0
130	20231023	171700	351452200	28550	28550	28550	28550	0
131	20231023	171600	351452200	28550	28550	28550	28550	0
132	20231023	171500	351452200	28550	28550	28550	28550	0
133	20231023	171400	351452200	28550	28550	28550	28550	0
134	20231023	171300	351452200	28550	28550	28550	28550	0
135	20231023	171200	351452200	28550	28550	28550	28550	0
136	20231023	171100	351452200	28550	28550	28550	28550	0
137	20231023	171000	351452200	28550	28550	28550	28550	0
138	20231023	170900	351452200	28550	28550	28550	28550	0
139	20231023	170800	351452200	28550	28550	28550	28550	0
140	20231023	170700	351452200	28550	28550	28550	28550	0
141	20231023	170600	351452200	28550	28550	28550	28550	0
142	20231023	170500	351452200	28550	28550	28550	28550	0
143	20231023	170400	351452200	28550	28550	28550	28550	0
144	20231023	170300	351452200	28550	28550	28550	28550	0
145	20231023	170200	351452200	28550	28550	28550	28550	0
146	20231023	170100	351452200	28550	28550	28550	28550	0
147	20231023	170000	351452200	28550	28550	28550	28550	0
148	20231023	165900	351452200	28550	28550	28550	28550	0
149	20231023	165800	351452200	28550	28550	28550	28550	0
150	20231023	165700	351452200	28550	28550	28550	28550	0
151	20231023	165600	351452200	28550	28550	28550	28550	0
152	20231023	165500	351452200	28550	28550	28550	28550	296
153	20231023	165400	351452200	28550	28550	28550	28550	0
154	20231023	165300	351452200	28550	28550	28550	28550	0
155	20231023	165200	351452200	28550	28550	28550	28550	0
156	20231023	165100	351452200	28550	28550	28550	28550	0
157	20231023	165000	351452200	28550	28550	28550	28550	0
158	20231023	164900	351452200	28550	28550	28550	28550	0
159	20231023	164800	351452200	28550	28550	28550	28550	0
160	20231023	164700	351452200	28550	28550	28550	28550	0
161	20231023	164600	351452200	28550	28550	28550	28550	0
162	20231023	164500	351452200	28550	28550	28550	28550	0
163	20231023	164400	351452200	28550	28550	28550	28550	0
164	20231023	164300	351452200	28550	28550	28550	28550	0
165	20231023	164200	351452200	28550	28550	28550	28550	0
166	20231023	164100	351452200	28550	28550	28550	28550	0
167	20231023	164000	351452200	28550	28550	28550	28550	0
168	20231023	163900	351452200	28550	28550	28550	28550	0
169	20231023	163800	351452200	28550	28550	28550	28550	0
170	20231023	163700	351452200	28550	28550	28550	28550	0
171	20231023	163600	351452200	28550	28550	28550	28550	0
172	20231023	163500	351452200	28550	28550	28550	28550	0
173	20231023	163400	351452200	28550	28550	28550	28550	0
174	20231023	163300	351452200	28550	28550	28550	28550	0
175	20231023	163200	351452200	28550	28550	28550	28550	0
176	20231023	163100	351452200	28550	28550	28550	28550	0
177	20231023	163000	351452200	28550	28550	28550	28550	0
178	20231023	162900	351452200	28550	28550	28550	28550	0
179	20231023	162800	351452200	28550	28550	28550	28550	0
180	20231023	162700	351452200	28550	28550	28550	28550	0
181	20231023	162600	351452200	28550	28550	28550	28550	0
182	20231023	162500	351452200	28550	28550	28550	28550	296
183	20231023	162400	351452200	28550	28550	28550	28550	0
184	20231023	162300	351452200	28550	28550	28550	28550	0
185	20231023	162200	351452200	28550	28550	28550	28550	0
186	20231023	162100	351452200	28550	28550	28550	28550	0
187	20231023	162000	351452200	28550	28550	28550	28550	0
188	20231023	161900	351452200	28550	28550	28550	28550	0
189	20231023	161800	351452200	28550	28550	28550	28550	0
190	20231023	161700	351452200	28550	28550	28550	28550	0
191	20231023	161600	351452200	28550	28550	28550	28550	0
192	20231023	161500	351452200	28550	28550	28550	28550	0
193	20231023	161400	351452200	28550	28550	28550	28550	0
194	20231023	161300	351452200	28550	28550	28550	28550	0
195	20231023	161200	351452200	28550	28550	28550	28550	0
196	20231023	161100	351452200	28550	28550	28550	28550	0
197	20231023	161000	351452200	28550	28550	28550	28550	0
198	20231023	160900	351452200	28550	28550	28550	28550	0
199	20231023	160800	351452200	28550	28550	28550	28550	0
200	20231023	160700	351452200	28550	28550	28550	28550	0
201	20231023	160600	351452200	28550	28550	28550	28550	0
202	20231023	160500	351452200	28550	28550	28550	28550	0
203	20231023	160400	351452200	28550	28550	28550	28550	0
204	20231023	160300	351452200	28550	28550	28550	28550	0
205	20231023	160200	351452200	28550	28550	28550	28550	0
206	20231023	160100	351452200	28550	28550	28550	28550	0
207	20231023	160000	351452200	28550	28550	28550	28550	0
208	20231023	155900	351452200	28550	28550	28550	28550	0
209	20231023	155800	351452200	28550	28550	28550	28550	0
210	20231023	155700	351452200	28550	28550	28550	28550	0
211	20231023	155600	351452200	28550	28550	28550	28550	0
212	20231023	155500	351452200	28550	28550	28550	28550	296
213	20231023	155400	351452200	28550	28550	28550	28550	0
214	20231023	155300	351452200	28550	28550	28550	28550	0
215	20231023	155200	351452200	28550	28550	28550	28550	0
216	20231023	155100	351452200	28550	28550	28550	28550	0
217	20231023	155000	351452200	28550	28550	28550	28550	0
218	20231023	154900	351452200	28550	28550	28550	28550	0
219	20231023	154800	351452200	28550	28550	28550	28550	0
220	20231023	154700	351452200	28550	28550	28550	28550	0
221	20231023	154600	351452200	28550	28550	28550	28550	0
222	20231023	154500	351452200	28550	28550	28550	28550	0
223	20231023	154400	351452200	28550	28550	28550	28550	0
224	20231023	154300	351452200	28550	28550	28550	28550	0
225	20231023	154200	351452200	28550	28550	28550	28550	0
226	20231023	154100	351452200	28550	28550	28550	28550	0
227	20231023	154000	351452200	28550	28550	28550	28550	0
228	20231023	153900	351452200	28550	28550	28550	28550	0
229	20231023	153800	351452200	28550	28550	28550	28550	0
230	20231023	153700	351452200	28550	28550	28550	28550	0
231	20231023	153600	351452200	28550	28550	28550	28550	0
232	20231023	153500	351452200	28550	28550	28550	28550	0
233	20231023	153400	351452200	28550	28550	28550	28550	0
234	20231023	153300	351452200	28550	28550	28550	28550	0
235	20231023	153200	351452200	28550	28550	28550	28550	0
236	20231023	153100	351452200	28550	28550	28550	28550	0
237	20231023	153000	351452200	28550	28550	28550	28550	296
238	20231023	152900	343001400	28650	28650	28650	28650	0
239	20231023	152800	343001400	28650	28650	28650	28650	0
240	20231023	152700	343001400	28650	28650	28650	28650	0
241	20231023	152600	343001400	28650	28650	28650	28650	0
242	20231023	152500	343001400	28650	28650	28650	28650	0
243	20231023	152400	343001400	28650	28650	28650	28650	0
244	20231023	152300	343001400	28650	28650	28650	28650	0
245	20231023	152200	343001400	28650	28650	28650	28650	0
246	20231023	152100	343001400	28650	28650	28650	28650	0
247	20231023	152000	343001400	28650	28650	28650	28650	0
248	20231023	151900	343001400	28650	28650	28650	28450	34
249	20231023	151800	342028100	28450	28700	28700	28450	176
250	20231023	151700	337019550	28500	28700	28700	28500	356
251	20231023	151600	326866850	28700	28650	28700	28600	20
252	20231023	151500	326294100	28550	28600	28650	28550	307
253	20231023	151400	317526400	28650	28650	28650	28600	50
254	20231023	151300	316094600	28600	28550	28650	28550	41
255	20231023	151200	314922600	28600	28600	28600	28600	5
256	20231023	151100	314779600	28650	28500	28650	28500	133
257	20231023	151000	310983050	28550	28600	28600	28550	69
258	20231023	150900	309012450	28550	28600	28600	28550	22
259	20231023	150800	308384000	28550	28600	28700	28550	36
260	20231023	150700	307354350	28600	28550	28600	28550	16
261	20231023	150600	306897450	28600	28550	28600	28500	39
262	20231023	150500	305784600	28550	28550	28550	28500	22
263	20231023	150400	305157200	28550	28550	28550	28500	35
264	20231023	150300	304159150	28500	28550	28550	28500	32
265	20231023	150200	303246250	28550	28550	28550	28500	19
266	20231023	150100	302704500	28550	28550	28600	28500	32
267	20231023	150000	301791200	28550	28550	28550	28500	21
268	20231023	145900	301192400	28500	28500	28550	28500	62
269	20231023	145800	299424200	28500	28500	28550	28500	47
270	20231023	145700	298084200	28550	28500	28550	28500	20
271	20231023	145600	297513950	28500	28500	28500	28500	28
272	20231023	145500	296715950	28450	28500	28500	28450	19
273	20231023	145400	296175200	28500	28500	28550	28500	39
274	20231023	145300	295063200	28550	28600	28600	28550	7
275	20231023	145200	294863100	28550	28500	28550	28500	39
276	20231023	145100	293751050	28550	28550	28550	28500	28
277	20231023	145000	292952350	28550	28500	28550	28500	35
278	20231023	144900	291954550	28550	28500	28550	28500	23
279	20231023	144800	291298750	28500	28450	28500	28450	36
280	20231023	144700	290274300	28450	28400	28450	28400	23
281	20231023	144600	289620700	28450	28450	28500	28400	26
282	20231023	144500	288881550	28450	28450	28450	28450	267
283	20231023	144400	281285400	28450	28500	28550	28450	81
284	20231023	144300	278979250	28450	28400	28450	28400	17
285	20231023	144200	278496300	28450	28450	28450	28450	25
286	20231023	144100	277785050	28450	28450	28450	28450	60
287	20231023	144000	276078050	28450	28450	28450	28450	19
288	20231023	143900	275537500	28450	28450	28500	28450	71
289	20231023	143800	273517400	28450	28450	28450	28450	15
290	20231023	143700	273090650	28450	28450	28450	28450	15
291	20231023	143600	272663900	28500	28500	28500	28500	107
292	20231023	143500	269614400	28500	28500	28500	28500	56
293	20231023	143400	268018400	28500	28500	28500	28500	16
294	20231023	143300	267562400	28500	28500	28500	28500	178
295	20231023	143200	262489400	28500	28550	28550	28500	34
296	20231023	143100	261519400	28550	28500	28550	28500	30
297	20231023	143000	260663650	28500	28500	28500	28500	54
298	20231023	142900	259124650	28550	28500	28550	28500	18
299	20231023	142800	258611500	28500	28500	28500	28500	15
300	20231023	142700	258184000	28500	28500	28500	28500	28
301	20231023	142600	257386000	28500	28550	28550	28500	34
302	20231023	142500	256416000	28500	28500	28500	28500	29
303	20231023	142400	255589500	28550	28500	28550	28500	31
304	20231023	142300	254705900	28500	28500	28500	28500	14
305	20231023	142200	254306900	28500	28500	28550	28500	32
306	20231023	142100	253394800	28550	28500	28550	28500	22
307	20231023	142000	252767700	28450	28450	28450	28450	28
308	20231023	141900	251971100	28450	28500	28500	28450	16
309	20231023	141800	251515800	28450	28450	28450	28450	29
310	20231023	141700	250690750	28500	28500	28500	28450	10
311	20231023	141600	250405950	28500	28500	28500	28500	28
312	20231023	141500	249607950	28500	28500	28500	28500	15
313	20231023	141400	249180450	28550	28550	28550	28550	14
314	20231023	141300	248780750	28550	28550	28550	28550	17
315	20231023	141200	248295400	28500	28500	28500	28500	15
316	20231023	141100	247867900	28450	28450	28450	28450	0
317	20231023	141000	247867900	28450	28450	28650	28450	56
318	20231023	140900	246274500	28650	28650	28650	28650	0
319	20231023	140800	246274500	28650	28500	28650	28500	55
320	20231023	140700	244706850	28500	28500	28500	28500	0
321	20231023	140600	244706850	28500	28500	28500	28500	0
322	20231023	140500	244706850	28500	28500	28500	28500	54
323	20231023	140400	243167850	28500	28500	28500	28500	0
324	20231023	140300	243167850	28500	28500	28500	28500	0
325	20231023	140200	243167850	28500	28500	28500	28500	54
326	20231023	140100	241628850	28500	28500	28500	28500	0
327	20231023	140000	241628850	28500	28500	28500	28500	0
328	20231023	135900	241628850	28500	28550	28550	28500	54
329	20231023	135800	240088750	28500	28500	28500	28500	0
330	20231023	135700	240088750	28500	28550	28550	28500	54
331	20231023	135600	238548300	28500	28500	28500	28500	0
332	20231023	135500	238548300	28500	28500	28500	28500	1
333	20231023	135400	238519800	28550	28500	28550	28500	56
334	20231023	135300	236923700	28550	28550	28550	28550	10
335	20231023	135200	236638200	28550	28550	28550	28550	3
336	20231023	135100	236552550	28550	28550	28550	28550	216
337	20231023	135000	230385750	28550	28550	28550	28550	10
338	20231023	134900	230100250	28550	28600	28600	28550	54
339	20231023	134800	228558450	28550	28550	28550	28550	0
340	20231023	134700	228558450	28550	28550	28550	28550	0
341	20231023	134600	228558450	28550	28600	28600	28550	74
342	20231023	134500	226444150	28600	28600	28600	28600	15
343	20231023	134400	226015150	28600	28600	28600	28600	0
344	20231023	134300	226015150	28600	28600	28600	28600	54
345	20231023	134200	224470750	28600	28600	28600	28600	0
346	20231023	134100	224470750	28600	28600	28600	28600	0
347	20231023	134000	224470750	28600	28600	28600	28600	54
348	20231023	133900	222926350	28650	28650	28650	28650	7
349	20231023	133800	222725800	28650	28650	28650	28650	74
350	20231023	133700	220605700	28650	28650	28650	28650	0
351	20231023	133600	220605700	28650	28650	28650	28650	1
352	20231023	133500	220577050	28650	28750	28750	28650	56
353	20231023	133400	218971850	28700	28700	28700	28700	0
354	20231023	133300	218971850	28700	28700	28700	28700	0
355	20231023	133200	218971850	28700	28700	28700	28700	54
356	20231023	133100	217422050	28900	28900	28900	28900	0
357	20231023	133000	217422050	28900	28850	28900	28850	20
358	20231023	132900	216844150	28650	28750	28750	28650	54
359	20231023	132800	215296500	28700	28700	28700	28700	0
360	20231023	132700	215296500	28700	28700	28700	28700	54
361	20231023	132600	213746700	28700	28700	28700	28700	0
362	20231023	132500	213746700	28700	28700	28700	28700	0
363	20231023	132400	213746700	28700	28750	28750	28700	54
364	20231023	132300	212196850	28750	28750	28750	28750	0
365	20231023	132200	212196850	28750	28750	28750	28750	0
366	20231023	132100	212196850	28750	28750	28750	28750	54
367	20231023	132000	210644350	28750	28750	28750	28750	0
368	20231023	131900	210644350	28750	28800	28800	28750	54
369	20231023	131800	209091200	28800	28800	28800	28800	0
370	20231023	131700	209091200	28800	28800	28800	28800	0
371	20231023	131600	209091200	28800	28800	28800	28800	54
372	20231023	131500	207536000	28800	28800	28800	28800	0
373	20231023	131400	207536000	28800	28800	28800	28800	0
374	20231023	131300	207536000	28800	28800	28800	28800	54
375	20231023	131200	205980800	28800	28800	28800	28800	0
376	20231023	131100	205980800	28800	28800	28800	28800	0
377	20231023	131000	205980800	28800	28800	28800	28800	53
378	20231023	130900	204454400	28800	28800	28800	28800	15
379	20231023	130800	204022400	28750	28650	28750	28650	55
380	20231023	130700	202446550	28750	28750	28750	28750	10
381	20231023	130600	202159050	28650	28650	28650	28650	0
382	20231023	130500	202159050	28650	28650	28650	28650	54
383	20231023	130400	200611950	28600	28600	28600	28600	0
384	20231023	130300	200611950	28600	28600	28600	28600	0
385	20231023	130200	200611950	28600	28650	28650	28600	54
386	20231023	130100	199065300	28800	28800	28800	28800	0
387	20231023	130000	199065300	28800	28800	28800	28800	1
388	20231023	125900	199036500	28600	28650	28650	28600	54
389	20231023	125800	197491700	28600	28600	28600	28600	0
390	20231023	125700	197491700	28600	28650	28650	28600	54
391	20231023	125600	195944750	28650	28650	28650	28650	0
392	20231023	125500	195944750	28650	28650	28650	28650	0
393	20231023	125400	195944750	28650	28800	28800	28650	55
394	20231023	125300	194368800	28700	28700	28700	28700	20
395	20231023	125200	193794800	28700	28700	28700	28700	0
396	20231023	125100	193794800	28700	28750	28750	28700	54
397	20231023	125000	192244200	28750	28750	28750	28750	5
398	20231023	124900	192100450	28750	28750	28750	28750	0
399	20231023	124800	192100450	28750	28800	28800	28750	71
400	20231023	124700	190058350	28800	28800	28800	28800	3
401	20231023	124600	189971950	28750	28800	28800	28750	69
402	20231023	124500	187987450	28800	28800	28800	28800	89
403	20231023	124400	185424250	28800	28800	28800	28800	0
404	20231023	124300	185424250	28800	28850	28850	28800	54
405	20231023	124200	183866600	28900	28900	28900	28900	2
406	20231023	124100	183808800	28900	28900	28900	28900	1
407	20231023	124000	183779900	28900	28850	28900	28800	57
408	20231023	123900	182138100	28800	28800	28800	28800	0
409	20231023	123800	182138100	28800	28800	28800	28800	54
410	20231023	123700	180582900	28800	28800	28800	28800	0
411	20231023	123600	180582900	28800	28800	28800	28800	0
412	20231023	123500	180582900	28800	28800	28800	28800	54
413	20231023	123400	179027700	28800	28800	28800	28800	0
414	20231023	123300	179027700	28800	28800	28800	28800	0
415	20231023	123200	179027700	28800	28800	28800	28800	54
416	20231023	123100	177472500	28800	28800	28800	28800	0
417	20231023	123000	177472500	28800	28800	28800	28800	0
418	20231023	122900	177472500	28800	28900	28900	28800	72
419	20231023	122800	175397100	28850	28850	28850	28850	2
420	20231023	122700	175339400	28900	28800	28900	28800	57
421	20231023	122600	173697400	28850	28850	28850	28850	0
422	20231023	122500	173697400	28850	28850	28850	28850	0
423	20231023	122400	173697400	28850	28800	28850	28800	55
424	20231023	122300	172113350	28850	28900	28900	28850	4
425	20231023	122200	171997850	28900	28900	28900	28900	1
426	20231023	122100	171968950	28900	28850	28900	28800	73
427	20231023	122000	169864600	28800	28800	28800	28800	0
428	20231023	121900	169864600	28800	28800	28800	28800	0
429	20231023	121800	169864600	28800	28850	28850	28800	56
430	20231023	121700	168251700	28800	28800	28800	28800	0
431	20231023	121600	168251700	28800	28850	28850	28800	56
432	20231023	121500	166638800	28850	28850	28850	28850	0
433	20231023	121400	166638800	28850	28850	28850	28850	28
434	20231023	121300	165831000	28800	28850	28850	28800	58
435	20231023	121200	164160400	28850	28850	28850	28850	2
436	20231023	121100	164102700	28850	28850	28850	28850	10
437	20231023	121000	163814200	28800	28850	28850	28800	57
438	20231023	120900	162172450	28850	28900	28900	28850	26
439	20231023	120800	161422050	28800	28850	28850	28800	54
440	20231023	120700	159865850	28850	28850	28850	28850	90
441	20231023	120600	157269350	28800	28800	28800	28800	5
442	20231023	120500	157125350	28800	28850	28850	28800	54
443	20231023	120400	155568150	28800	28800	28800	28800	0
444	20231023	120300	155568150	28800	28800	28800	28800	0
445	20231023	120200	155568150	28800	28800	28800	28800	54
446	20231023	120100	154012950	28800	28800	28800	28800	510
447	20231023	120000	139324950	28800	28800	28800	28800	0
448	20231023	115900	139324950	28800	28850	28850	28800	164
449	20231023	115800	134599300	28850	28850	28850	28850	0
450	20231023	115700	134599300	28850	28850	28850	28850	64
451	20231023	115600	132752900	28850	28850	28850	28850	0
452	20231023	115500	132752900	28850	28850	28850	28850	100
453	20231023	115400	129867900	28850	28900	28900	28850	54
454	20231023	115300	128307950	28950	28950	28950	28950	3
455	20231023	115200	128221100	28950	28950	28950	28950	0
456	20231023	115100	128221100	28950	28950	28950	28950	54
457	20231023	115000	126657800	28950	28950	28950	28950	0
458	20231023	114900	126657800	28950	28950	28950	28950	0
459	20231023	114800	126657800	28950	28950	28950	28950	54
460	20231023	114700	125094500	29050	29050	29050	29050	0
461	20231023	114600	125094500	29050	29000	29050	29000	55
462	20231023	114500	123499450	29050	29100	29100	29050	152
463	20231023	114400	119081900	29100	29150	29150	29100	197
464	20231023	114300	113344350	29150	29200	29200	29150	85
465	20231023	114200	110863750	29250	29250	29250	29250	0
466	20231023	114100	110863750	29250	29250	29250	29200	47
467	20231023	114000	109491200	29250	29250	29250	29250	0
468	20231023	113900	109491200	29250	29250	29250	29250	0
469	20231023	113800	109491200	29250	29250	29250	29250	0
470	20231023	113700	109491200	29250	29200	29250	29200	2
471	20231023	113600	109432750	29200	29200	29200	29200	14
472	20231023	113500	109023950	29250	29250	29250	29250	0
473	20231023	113400	109023950	29250	29250	29250	29250	10
474	20231023	113300	108731450	29250	29250	29250	29250	20
475	20231023	113200	108146450	29250	29250	29250	29250	0
476	20231023	113100	108146450	29250	29250	29250	29250	0
477	20231023	113000	108146450	29250	29250	29250	29250	0
478	20231023	112900	108146450	29250	29250	29250	29250	28
479	20231023	112800	107327450	29200	29200	29200	29200	0
480	20231023	112700	107327450	29200	29200	29200	29200	0
481	20231023	112600	107327450	29200	29200	29200	29200	0
482	20231023	112500	107327450	29200	29200	29200	29200	0
483	20231023	112400	107327450	29200	29200	29200	29200	0
484	20231023	112300	107327450	29200	29200	29200	29200	0
485	20231023	112200	107327450	29200	29200	29200	29200	13
486	20231023	112100	106947850	29150	29150	29150	29150	1
487	20231023	112000	106918700	29200	29200	29200	29200	0
488	20231023	111900	106918700	29200	29250	29250	29200	99
489	20231023	111800	104027800	29250	29250	29250	29250	0
490	20231023	111700	104027800	29250	29300	29300	29250	112
491	20231023	111600	100751400	29250	29250	29250	29250	13
492	20231023	111500	100371150	29350	29350	29350	29350	35
493	20231023	111400	99343900	29300	29300	29300	29300	0
494	20231023	111300	99343900	29300	29300	29300	29300	29
495	20231023	111200	98494200	29350	29350	29350	29350	0
496	20231023	111100	98494200	29350	29300	29350	29300	100
497	20231023	111000	95560250	29300	29300	29300	29250	193
498	20231023	110900	89914750	29350	29300	29350	29250	22
499	20231023	110800	89270850	29250	29250	29250	29250	8
500	20231023	110700	89036850	29250	29250	29250	29250	1
501	20231023	110600	89007600	29250	29250	29250	29250	1
502	20231023	110500	88978350	29300	29350	29350	29300	25
503	20231023	110400	88244800	29350	29350	29350	29350	0
504	20231023	110300	88244800	29350	29350	29350	29350	1
505	20231023	110200	88215450	29350	29250	29350	29250	15
506	20231023	110100	87776600	29200	29200	29200	29200	0
507	20231023	110000	87776600	29200	29200	29200	29200	0
508	20231023	105900	87776600	29200	29200	29200	29200	0
509	20231023	105800	87776600	29200	29200	29200	29200	1
510	20231023	105700	87747400	29150	29150	29150	29150	0
511	20231023	105600	87747400	29150	29150	29150	29150	0
512	20231023	105500	87747400	29150	29150	29150	29150	14
513	20231023	105400	87339300	29350	29350	29350	29350	1
514	20231023	105300	87309950	29150	29150	29150	29150	0
515	20231023	105200	87309950	29150	29150	29150	29150	0
516	20231023	105100	87309950	29150	29150	29150	29150	0
517	20231023	105000	87309950	29150	29150	29150	29150	1
518	20231023	104900	87280800	29350	29350	29350	29350	0
519	20231023	104800	87280800	29350	29150	29350	29150	25
520	20231023	104700	86551850	29150	29150	29150	29150	0
521	20231023	104600	86551850	29150	29150	29150	29150	0
522	20231023	104500	86551850	29150	29150	29150	29150	0
523	20231023	104400	86551850	29150	29150	29150	29150	1
524	20231023	104300	86522700	29150	29150	29150	29150	1
525	20231023	104200	86493550	29150	29150	29150	29150	0
526	20231023	104100	86493550	29150	29200	29200	29150	13
527	20231023	104000	86114550	29250	29250	29250	29250	30
528	20231023	103900	85237050	29250	29250	29250	29250	99
529	20231023	103800	82341300	29200	29200	29200	29200	2
530	20231023	103700	82282900	29150	29150	29150	29150	0
531	20231023	103600	82282900	29150	29150	29150	29150	0
532	20231023	103500	82282900	29150	29150	29150	29150	12
533	20231023	103400	81933100	29150	29150	29150	29150	3
534	20231023	103300	81845650	29200	29200	29200	29200	0
535	20231023	103200	81845650	29200	29150	29200	29150	16
536	20231023	103100	81379100	29200	29200	29200	29200	15
537	20231023	103000	80941100	29200	29200	29200	29200	0
538	20231023	102900	80941100	29200	29200	29200	29200	20
539	20231023	102800	80357100	29150	29100	29150	29100	45
540	20231023	102700	79046200	29100	29100	29100	29100	4
541	20231023	102600	78929800	29100	29100	29100	29100	21
542	20231023	102500	78318700	29150	29150	29150	29150	0
543	20231023	102400	78318700	29150	29150	29150	29150	2
544	20231023	102300	78260400	29100	29100	29100	29100	0
545	20231023	102200	78260400	29100	29100	29100	29100	0
546	20231023	102100	78260400	29100	29100	29100	29100	0
547	20231023	102000	78260400	29100	29100	29100	29100	2
548	20231023	101900	78202200	29150	29150	29150	29150	0
549	20231023	101800	78202200	29150	29150	29150	29150	0
550	20231023	101700	78202200	29150	29150	29150	29150	0
551	20231023	101600	78202200	29150	29150	29150	29150	14
552	20231023	101500	77794100	29100	29150	29150	29100	15
553	20231023	101400	77357500	29150	29150	29150	29150	1
554	20231023	101300	77328350	29150	29150	29150	29150	0
555	20231023	101200	77328350	29150	29150	29150	29150	1
556	20231023	101100	77299200	29150	29150	29150	29150	1
557	20231023	101000	77270050	29150	29150	29150	29150	0
558	20231023	100900	77270050	29150	29150	29150	29150	0
559	20231023	100800	77270050	29150	29150	29150	29150	0
560	20231023	100700	77270050	29150	29200	29200	29150	13
561	20231023	100600	76891050	29100	29100	29100	29100	0
562	20231023	100500	76891050	29100	29250	29250	29100	46
563	20231023	100400	75549750	29400	29400	29400	29400	0
564	20231023	100300	75549750	29400	29250	29400	29250	61
565	20231023	100200	73756500	29250	29250	29250	29250	0
566	20231023	100100	73756500	29250	29250	29250	29250	7
567	20231023	100000	73551750	29250	29400	29400	29250	15
568	20231023	095900	73112450	29250	29250	29250	29250	200
569	20231023	095800	67262450	29200	29200	29200	29200	0
570	20231023	095700	67262450	29200	29200	29200	29200	0
571	20231023	095600	67262450	29200	29200	29200	29200	10
572	20231023	095500	66970450	29200	29400	29400	29200	35
573	20231023	095400	65941650	29400	29400	29400	29400	0
574	20231023	095300	65941650	29400	29350	29400	29150	125
575	20231023	095200	62267750	29400	29400	29400	29400	0
576	20231023	095100	62267750	29400	29400	29400	29400	1
577	20231023	095000	62238350	29350	29350	29350	29350	0
578	20231023	094900	62238350	29350	29350	29350	29350	0
579	20231023	094800	62238350	29350	29350	29350	29350	2
580	20231023	094700	62179650	29150	29150	29150	29150	2
581	20231023	094600	62121350	29150	29300	29300	29150	16
582	20231023	094500	61654250	29300	29300	29300	29300	2
583	20231023	094400	61595650	29400	29400	29400	29400	0
584	20231023	094300	61595650	29400	29400	29400	29400	0
585	20231023	094200	61595650	29400	29250	29400	29250	25
586	20231023	094100	60861550	29300	29200	29300	29200	98
587	20231023	094000	57992750	29150	29250	29250	29150	41
588	20231023	093900	56795550	29250	29300	29300	29250	14
589	20231023	093800	56385750	29500	29500	29500	29500	0
590	20231023	093700	56385750	29500	29500	29500	29500	0
591	20231023	093600	56385750	29500	29500	29500	29500	1
592	20231023	093500	56356250	29500	29350	29500	29350	175
593	20231023	093400	51210100	29350	29350	29350	29350	0
594	20231023	093300	51210100	29350	29350	29350	29350	1
595	20231023	093200	51180750	29150	29150	29150	29150	68
596	20231023	093100	49198550	29100	29100	29100	29100	7
597	20231023	093000	48994850	29050	29050	29050	29050	0
598	20231023	092900	48994850	29050	29050	29050	29050	1
599	20231023	092800	48965800	29050	29050	29050	29050	0
600	20231023	092700	48965800	29050	29050	29050	28950	207
601	20231023	092600	42967400	29100	29100	29100	29100	2
602	20231023	092500	42909200	29100	29100	29100	29100	3
603	20231023	092400	42821900	29150	29150	29150	29150	0
604	20231023	092300	42821900	29150	29150	29150	29150	0
605	20231023	092200	42821900	29150	29150	29150	29150	0
606	20231023	092100	42821900	29150	29150	29150	29150	10
607	20231023	092000	42530400	29150	29150	29150	29150	20
608	20231023	091900	41947400	29000	29150	29150	29000	150
609	20231023	091800	37592950	29150	29150	29150	29150	4
610	20231023	091700	37476350	29200	29200	29200	29200	21
611	20231023	091600	36863150	29200	29200	29200	29200	0
612	20231023	091500	36863150	29200	29200	29200	29200	0
613	20231023	091400	36863150	29200	29200	29200	29200	0
614	20231023	091300	36863150	29200	29200	29200	29200	0
615	20231023	091200	36863150	29200	29200	29200	29200	44
616	20231023	091100	35578350	29150	29150	29150	29150	0
617	20231023	091000	35578350	29150	29150	29150	29150	35
618	20231023	090900	34558100	29100	29100	29100	29100	0
619	20231023	090800	34558100	29100	29000	29100	29000	76
620	20231023	090700	32347800	28950	28950	28950	28950	0
621	20231023	090600	32347800	28950	28950	28950	28950	0
622	20231023	090500	32347800	28950	28950	28950	28950	52
623	20231023	090400	30842400	29100	29000	29100	29000	64
624	20231023	090300	28985900	29000	28950	29000	28950	407
625	20231023	090200	17199250	28950	28950	29000	28800	112
626	20231023	090100	13968000	28800	28800	28800	28800	0
627	20231023	090000	13968000	28800	28800	28800	28800	485