KissMeData/069260/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	193200	2066183950	21800	21800	21800	21800	2363
3	20231020	193100	2066183950	21800	21800	21800	21800	0
4	20231020	193000	2066183950	21800	21800	21800	21800	0
5	20231020	192900	2066183950	21800	21800	21800	21800	0
6	20231020	192800	2066183950	21800	21800	21800	21800	0
7	20231020	192700	2066183950	21800	21800	21800	21800	0
8	20231020	192600	2066183950	21800	21800	21800	21800	0
9	20231020	192500	2066183950	21800	21800	21800	21800	0
10	20231020	192400	2066183950	21800	21800	21800	21800	0
11	20231020	192300	2066183950	21800	21800	21800	21800	0
12	20231020	192200	2066183950	21800	21800	21800	21800	0
13	20231020	192100	2066183950	21800	21800	21800	21800	0
14	20231020	192000	2066183950	21800	21800	21800	21800	0
15	20231020	191900	2066183950	21800	21800	21800	21800	0
16	20231020	191800	2066183950	21800	21800	21800	21800	0
17	20231020	191700	2066183950	21800	21800	21800	21800	0
18	20231020	191600	2066183950	21800	21800	21800	21800	0
19	20231020	191500	2066183950	21800	21800	21800	21800	0
20	20231020	191400	2066183950	21800	21800	21800	21800	0
21	20231020	191300	2066183950	21800	21800	21800	21800	0
22	20231020	191200	2066183950	21800	21800	21800	21800	0
23	20231020	191100	2066183950	21800	21800	21800	21800	0
24	20231020	191000	2066183950	21800	21800	21800	21800	0
25	20231020	190900	2066183950	21800	21800	21800	21800	0
26	20231020	190800	2066183950	21800	21800	21800	21800	0
27	20231020	190700	2066183950	21800	21800	21800	21800	0
28	20231020	190600	2066183950	21800	21800	21800	21800	0
29	20231020	190500	2066183950	21800	21800	21800	21800	0
30	20231020	190400	2066183950	21800	21800	21800	21800	0
31	20231020	190300	2066183950	21800	21800	21800	21800	0
32	20231020	190200	2066183950	21800	21800	21800	21800	2363
33	20231020	190100	2066183950	21800	21800	21800	21800	0
34	20231020	190000	2066183950	21800	21800	21800	21800	0
35	20231020	185900	2066183950	21800	21800	21800	21800	0
36	20231020	185800	2066183950	21800	21800	21800	21800	0
37	20231020	185700	2066183950	21800	21800	21800	21800	0
38	20231020	185600	2066183950	21800	21800	21800	21800	0
39	20231020	185500	2066183950	21800	21800	21800	21800	0
40	20231020	185400	2066183950	21800	21800	21800	21800	0
41	20231020	185300	2066183950	21800	21800	21800	21800	0
42	20231020	185200	2066183950	21800	21800	21800	21800	0
43	20231020	185100	2066183950	21800	21800	21800	21800	0
44	20231020	185000	2066183950	21800	21800	21800	21800	0
45	20231020	184900	2066183950	21800	21800	21800	21800	0
46	20231020	184800	2066183950	21800	21800	21800	21800	0
47	20231020	184700	2066183950	21800	21800	21800	21800	0
48	20231020	184600	2066183950	21800	21800	21800	21800	0
49	20231020	184500	2066183950	21800	21800	21800	21800	0
50	20231020	184400	2066183950	21800	21800	21800	21800	0
51	20231020	184300	2066183950	21800	21800	21800	21800	0
52	20231020	184200	2066183950	21800	21800	21800	21800	0
53	20231020	184100	2066183950	21800	21800	21800	21800	0
54	20231020	184000	2066183950	21800	21800	21800	21800	0
55	20231020	183900	2066183950	21800	21800	21800	21800	0
56	20231020	183800	2066183950	21800	21800	21800	21800	0
57	20231020	183700	2066183950	21800	21800	21800	21800	0
58	20231020	183600	2066183950	21800	21800	21800	21800	0
59	20231020	183500	2066183950	21800	21800	21800	21800	0
60	20231020	183400	2066183950	21800	21800	21800	21800	0
61	20231020	183300	2066183950	21800	21800	21800	21800	0
62	20231020	183200	2066183950	21800	21800	21800	21800	2363
63	20231020	183100	2066183950	21800	21800	21800	21800	0
64	20231020	183000	2066183950	21800	21800	21800	21800	0
65	20231020	182900	2066183950	21800	21800	21800	21800	0
66	20231020	182800	2066183950	21800	21800	21800	21800	0
67	20231020	182700	2066183950	21800	21800	21800	21800	0
68	20231020	182600	2066183950	21800	21800	21800	21800	0
69	20231020	182500	2066183950	21800	21800	21800	21800	0
70	20231020	182400	2066183950	21800	21800	21800	21800	0
71	20231020	182300	2066183950	21800	21800	21800	21800	0
72	20231020	182200	2066183950	21800	21800	21800	21800	0
73	20231020	182100	2066183950	21800	21800	21800	21800	0
74	20231020	182000	2066183950	21800	21800	21800	21800	0
75	20231020	181900	2066183950	21800	21800	21800	21800	0
76	20231020	181800	2066183950	21800	21800	21800	21800	0
77	20231020	181700	2066183950	21800	21800	21800	21800	0
78	20231020	181600	2066183950	21800	21800	21800	21800	0
79	20231020	181500	2066183950	21800	21800	21800	21800	0
80	20231020	181400	2066183950	21800	21800	21800	21800	0
81	20231020	181300	2066183950	21800	21800	21800	21800	0
82	20231020	181200	2066183950	21800	21800	21800	21800	0
83	20231020	181100	2066183950	21800	21800	21800	21800	0
84	20231020	181000	2066183950	21800	21800	21800	21800	0
85	20231020	180900	2066183950	21800	21800	21800	21800	0
86	20231020	180800	2066183950	21800	21800	21800	21800	0
87	20231020	180700	2066183950	21800	21800	21800	21800	0
88	20231020	180600	2066183950	21800	21800	21800	21800	0
89	20231020	180500	2066183950	21800	21800	21800	21800	0
90	20231020	180400	2066183950	21800	21800	21800	21800	0
91	20231020	180300	2066183950	21800	21800	21800	21800	0
92	20231020	180200	2066183950	21800	21800	21800	21800	2363
93	20231020	180100	2066183950	21800	21800	21800	21800	0
94	20231020	180000	2066183950	21800	21800	21800	21800	0
95	20231020	175900	2066183950	21800	21800	21800	21800	0
96	20231020	175800	2066183950	21800	21800	21800	21800	0
97	20231020	175700	2066183950	21800	21800	21800	21800	0
98	20231020	175600	2066183950	21800	21800	21800	21800	0
99	20231020	175500	2066183950	21800	21800	21800	21800	0
100	20231020	175400	2066183950	21800	21800	21800	21800	0
101	20231020	175300	2066183950	21800	21800	21800	21800	0
102	20231020	175200	2066183950	21800	21800	21800	21800	0
103	20231020	175100	2066183950	21800	21800	21800	21800	0
104	20231020	175000	2066183950	21800	21800	21800	21800	0
105	20231020	174900	2066183950	21800	21800	21800	21800	0
106	20231020	174800	2066183950	21800	21800	21800	21800	0
107	20231020	174700	2066183950	21800	21800	21800	21800	0
108	20231020	174600	2066183950	21800	21800	21800	21800	0
109	20231020	174500	2066183950	21800	21800	21800	21800	0
110	20231020	174400	2066183950	21800	21800	21800	21800	0
111	20231020	174300	2066183950	21800	21800	21800	21800	0
112	20231020	174200	2066183950	21800	21800	21800	21800	0
113	20231020	174100	2066183950	21800	21800	21800	21800	0
114	20231020	174000	2066183950	21800	21800	21800	21800	0
115	20231020	173900	2066183950	21800	21800	21800	21800	0
116	20231020	173800	2066183950	21800	21800	21800	21800	0
117	20231020	173700	2066183950	21800	21800	21800	21800	0
118	20231020	173600	2066183950	21800	21800	21800	21800	0
119	20231020	173500	2066183950	21800	21800	21800	21800	0
120	20231020	173400	2066183950	21800	21800	21800	21800	0
121	20231020	173300	2066183950	21800	21800	21800	21800	0
122	20231020	173200	2066183950	21800	21800	21800	21800	2363
123	20231020	173100	2066183950	21800	21800	21800	21800	0
124	20231020	173000	2066183950	21800	21800	21800	21800	0
125	20231020	172900	2066183950	21800	21800	21800	21800	0
126	20231020	172800	2066183950	21800	21800	21800	21800	0
127	20231020	172700	2066183950	21800	21800	21800	21800	0
128	20231020	172600	2066183950	21800	21800	21800	21800	0
129	20231020	172500	2066183950	21800	21800	21800	21800	0
130	20231020	172400	2066183950	21800	21800	21800	21800	0
131	20231020	172300	2066183950	21800	21800	21800	21800	0
132	20231020	172200	2066183950	21800	21800	21800	21800	0
133	20231020	172100	2066183950	21800	21800	21800	21800	0
134	20231020	172000	2066183950	21800	21800	21800	21800	0
135	20231020	171900	2066183950	21800	21800	21800	21800	0
136	20231020	171800	2066183950	21800	21800	21800	21800	0
137	20231020	171700	2066183950	21800	21800	21800	21800	0
138	20231020	171600	2066183950	21800	21800	21800	21800	0
139	20231020	171500	2066183950	21800	21800	21800	21800	0
140	20231020	171400	2066183950	21800	21800	21800	21800	0
141	20231020	171300	2066183950	21800	21800	21800	21800	0
142	20231020	171200	2066183950	21800	21800	21800	21800	0
143	20231020	171100	2066183950	21800	21800	21800	21800	0
144	20231020	171000	2066183950	21800	21800	21800	21800	0
145	20231020	170900	2066183950	21800	21800	21800	21800	0
146	20231020	170800	2066183950	21800	21800	21800	21800	0
147	20231020	170700	2066183950	21800	21800	21800	21800	0
148	20231020	170600	2066183950	21800	21800	21800	21800	0
149	20231020	170500	2066183950	21800	21800	21800	21800	0
150	20231020	170400	2066183950	21800	21800	21800	21800	0
151	20231020	170300	2066183950	21800	21800	21800	21800	0
152	20231020	170200	2066183950	21800	21800	21800	21800	2363
153	20231020	170100	2066183950	21800	21800	21800	21800	0
154	20231020	170000	2066183950	21800	21800	21800	21800	0
155	20231020	165900	2066183950	21800	21800	21800	21800	0
156	20231020	165800	2066183950	21800	21800	21800	21800	0
157	20231020	165700	2066183950	21800	21800	21800	21800	0
158	20231020	165600	2066183950	21800	21800	21800	21800	0
159	20231020	165500	2066183950	21800	21800	21800	21800	0
160	20231020	165400	2066183950	21800	21800	21800	21800	0
161	20231020	165300	2066183950	21800	21800	21800	21800	0
162	20231020	165200	2066183950	21800	21800	21800	21800	0
163	20231020	165100	2066183950	21800	21800	21800	21800	0
164	20231020	165000	2066183950	21800	21800	21800	21800	0
165	20231020	164900	2066183950	21800	21800	21800	21800	0
166	20231020	164800	2066183950	21800	21800	21800	21800	0
167	20231020	164700	2066183950	21800	21800	21800	21800	0
168	20231020	164600	2066183950	21800	21800	21800	21800	0
169	20231020	164500	2066183950	21800	21800	21800	21800	0
170	20231020	164400	2066183950	21800	21800	21800	21800	0
171	20231020	164300	2066183950	21800	21800	21800	21800	0
172	20231020	164200	2066183950	21800	21800	21800	21800	0
173	20231020	164100	2066183950	21800	21800	21800	21800	0
174	20231020	164000	2066183950	21800	21800	21800	21800	0
175	20231020	163900	2066183950	21800	21800	21800	21800	0
176	20231020	163800	2066183950	21800	21800	21800	21800	0
177	20231020	163700	2066183950	21800	21800	21800	21800	0
178	20231020	163600	2066183950	21800	21800	21800	21800	0
179	20231020	163500	2066183950	21800	21800	21800	21800	0
180	20231020	163400	2066183950	21800	21800	21800	21800	0
181	20231020	163300	2066183950	21800	21800	21800	21800	0
182	20231020	163200	2066183950	21800	21800	21800	21800	2363
183	20231020	163100	2066183950	21800	21800	21800	21800	0
184	20231020	163000	2066183950	21800	21800	21800	21800	0
185	20231020	162900	2066183950	21800	21800	21800	21800	0
186	20231020	162800	2066183950	21800	21800	21800	21800	0
187	20231020	162700	2066183950	21800	21800	21800	21800	0
188	20231020	162600	2066183950	21800	21800	21800	21800	0
189	20231020	162500	2066183950	21800	21800	21800	21800	0
190	20231020	162400	2066183950	21800	21800	21800	21800	0
191	20231020	162300	2066183950	21800	21800	21800	21800	0
192	20231020	162200	2066183950	21800	21800	21800	21800	0
193	20231020	162100	2066183950	21800	21800	21800	21800	0
194	20231020	162000	2066183950	21800	21800	21800	21800	0
195	20231020	161900	2066183950	21800	21800	21800	21800	0
196	20231020	161800	2066183950	21800	21800	21800	21800	0
197	20231020	161700	2066183950	21800	21800	21800	21800	0
198	20231020	161600	2066183950	21800	21800	21800	21800	0
199	20231020	161500	2066183950	21800	21800	21800	21800	0
200	20231020	161400	2066183950	21800	21800	21800	21800	0
201	20231020	161300	2066183950	21800	21800	21800	21800	0
202	20231020	161200	2066183950	21800	21800	21800	21800	0
203	20231020	161100	2066183950	21800	21800	21800	21800	0
204	20231020	161000	2066183950	21800	21800	21800	21800	0
205	20231020	160900	2066183950	21800	21800	21800	21800	0
206	20231020	160800	2066183950	21800	21800	21800	21800	0
207	20231020	160700	2066183950	21800	21800	21800	21800	0
208	20231020	160600	2066183950	21800	21800	21800	21800	0
209	20231020	160500	2066183950	21800	21800	21800	21800	0
210	20231020	160400	2066183950	21800	21800	21800	21800	0
211	20231020	160300	2066183950	21800	21800	21800	21800	0
212	20231020	160200	2066183950	21800	21800	21800	21800	2363
213	20231020	160100	2066183950	21800	21800	21800	21800	0
214	20231020	160000	2066183950	21800	21800	21800	21800	0
215	20231020	155900	2066183950	21800	21800	21800	21800	0
216	20231020	155800	2066183950	21800	21800	21800	21800	0
217	20231020	155700	2066183950	21800	21800	21800	21800	0
218	20231020	155600	2066183950	21800	21800	21800	21800	0
219	20231020	155500	2066183950	21800	21800	21800	21800	0
220	20231020	155400	2066183950	21800	21800	21800	21800	0
221	20231020	155300	2066183950	21800	21800	21800	21800	0
222	20231020	155200	2066183950	21800	21800	21800	21800	0
223	20231020	155100	2066183950	21800	21800	21800	21800	0
224	20231020	155000	2066183950	21800	21800	21800	21800	0
225	20231020	154900	2066183950	21800	21800	21800	21800	0
226	20231020	154800	2066183950	21800	21800	21800	21800	0
227	20231020	154700	2066183950	21800	21800	21800	21800	0
228	20231020	154600	2066183950	21800	21800	21800	21800	0
229	20231020	154500	2066183950	21800	21800	21800	21800	0
230	20231020	154400	2066183950	21800	21800	21800	21800	0
231	20231020	154300	2066183950	21800	21800	21800	21800	0
232	20231020	154200	2066183950	21800	21800	21800	21800	0
233	20231020	154100	2066183950	21800	21800	21800	21800	0
234	20231020	154000	2066183950	21800	21800	21800	21800	0
235	20231020	153900	2066183950	21800	21800	21800	21800	0
236	20231020	153800	2066183950	21800	21800	21800	21800	0
237	20231020	153700	2066183950	21800	21800	21800	21800	0
238	20231020	153600	2066183950	21800	21800	21800	21800	0
239	20231020	153500	2066183950	21800	21800	21800	21800	0
240	20231020	153400	2066183950	21800	21800	21800	21800	0
241	20231020	153300	2066183950	21800	21800	21800	21800	0
242	20231020	153200	2066183950	21800	21800	21800	21800	2363
243	20231020	153100	2066183950	21800	21800	21800	21800	0
244	20231020	153000	2066183950	21800	21800	21800	21800	2363
245	20231020	152900	2014670550	21850	21850	21850	21850	0
246	20231020	152800	2014670550	21850	21850	21850	21850	0
247	20231020	152700	2014670550	21850	21850	21850	21850	0
248	20231020	152600	2014670550	21850	21850	21850	21850	0
249	20231020	152500	2014670550	21850	21850	21850	21850	0
250	20231020	152400	2014670550	21850	21850	21850	21850	0
251	20231020	152300	2014670550	21850	21850	21850	21850	0
252	20231020	152200	2014670550	21850	21850	21850	21850	0
253	20231020	152100	2014670550	21850	21850	21850	21850	0
254	20231020	152000	2014670550	21850	21850	21850	21850	0
255	20231020	151900	2014670550	21850	21850	21850	21800	100
256	20231020	151800	2012488300	21850	21850	21850	21850	7
257	20231020	151700	2012335350	21900	21900	21900	21900	11
258	20231020	151600	2012094450	21850	21900	21900	21850	102
259	20231020	151500	2009865700	21850	21900	21900	21850	439
260	20231020	151400	2000272600	21850	21850	21900	21850	107
261	20231020	151300	1997930800	21900	21900	21900	21900	58
262	20231020	151200	1996660600	21900	21900	21900	21900	70
263	20231020	151100	1995127600	21900	21950	21950	21900	59
264	20231020	151000	1993834400	21950	21950	21950	21900	110
265	20231020	150900	1991421200	21950	21950	21950	21950	38
266	20231020	150800	1990587100	21950	21950	21950	21900	104
267	20231020	150700	1988306800	21950	21950	21950	21950	54
268	20231020	150600	1987121500	21950	21950	21950	21950	58
269	20231020	150500	1985848400	21950	21950	21950	21900	75
270	20231020	150400	1984202700	21900	21900	21900	21900	53
271	20231020	150300	1983042000	21900	21900	21900	21850	52
272	20231020	150200	1981903250	21900	21900	21950	21850	204
273	20231020	150100	1977437450	21900	21900	21900	21900	77
274	20231020	150000	1975751150	21900	21900	21900	21850	149
275	20231020	145900	1972488100	21900	21900	21950	21900	643
276	20231020	145800	1958403600	21900	21900	21900	21900	182
277	20231020	145700	1954417800	21900	21900	21900	21900	131
278	20231020	145600	1951548900	21850	21900	21950	21850	535
279	20231020	145500	1939821000	21850	22000	22000	21850	1826
280	20231020	145400	1899764800	21950	22000	22000	21950	96
281	20231020	145300	1897652850	22000	22000	22000	21950	134
282	20231020	145200	1894705500	22000	22000	22000	21950	126
283	20231020	145100	1891933800	22000	22000	22000	22000	80
284	20231020	145000	1890173800	22000	22000	22000	21950	122
285	20231020	144900	1887491800	22000	22000	22000	22000	76
286	20231020	144800	1885819800	22000	22000	22000	22000	83
287	20231020	144700	1883993800	22000	22000	22000	22000	120
288	20231020	144600	1881353800	22000	22000	22000	22000	144
289	20231020	144500	1878185800	22000	22000	22000	22000	71
290	20231020	144400	1876623800	22000	22000	22000	22000	100
291	20231020	144300	1874423800	22000	21950	22000	21950	184
292	20231020	144200	1870379400	21950	21950	22000	21900	245
293	20231020	144100	1865000950	21950	21950	21950	21900	141
294	20231020	144000	1861906100	21950	21950	21950	21950	236
295	20231020	143900	1856725900	21950	21950	22000	21900	232
296	20231020	143800	1851630850	21950	21950	22000	21950	665
297	20231020	143700	1837033500	21950	21850	21950	21850	1694
298	20231020	143600	1799892300	21850	22000	22000	21850	3693
299	20231020	143500	1718840150	22000	22000	22000	22000	121
300	20231020	143400	1716178150	22000	22000	22000	22000	36
301	20231020	143300	1715386150	22000	22000	22000	22000	111
302	20231020	143200	1712944150	22000	22000	22000	21950	195
303	20231020	143100	1708654700	22000	22000	22000	22000	95
304	20231020	143000	1706564700	22000	22000	22000	21950	100
305	20231020	142900	1704364750	22000	22000	22000	21950	110
306	20231020	142800	1701946250	22000	22000	22000	22000	138
307	20231020	142700	1698910250	22000	22000	22000	22000	31
308	20231020	142600	1698228250	22000	22000	22000	22000	151
309	20231020	142500	1694906250	22000	22050	22050	22000	396
310	20231020	142400	1686193700	22050	22000	22050	22000	103
311	20231020	142300	1683923000	22000	22000	22050	22000	160
312	20231020	142200	1680397850	22050	22050	22050	22050	125
313	20231020	142100	1677641600	22050	22050	22050	22000	131
314	20231020	142000	1674753100	22050	22000	22050	22000	125
315	20231020	141900	1672000800	22050	22050	22050	22050	156
316	20231020	141800	1668561000	22050	22050	22050	22050	48
317	20231020	141700	1667502600	22050	22000	22050	22000	96
318	20231020	141600	1665385850	22050	22050	22050	22050	51
319	20231020	141500	1664261300	22050	22050	22050	22000	111
320	20231020	141400	1661814500	22050	22050	22050	22000	104
321	20231020	141300	1659521450	22050	22050	22050	22050	65
322	20231020	141200	1658088200	22050	22050	22050	22000	134
323	20231020	141100	1655133600	22050	22050	22050	22050	76
324	20231020	141000	1653457800	22050	22050	22050	22000	130
325	20231020	140900	1650591350	22050	22050	22050	22050	44
326	20231020	140800	1649621150	22050	22050	22050	22050	160
327	20231020	140700	1646093150	22050	22050	22050	22050	70
328	20231020	140600	1644549650	22050	22050	22050	22050	145
329	20231020	140500	1641352400	22050	22050	22050	22050	74
330	20231020	140400	1639720700	22050	22050	22050	22050	57
331	20231020	140300	1638463850	22050	22050	22050	22000	77
332	20231020	140200	1636766050	22050	22050	22050	22050	113
333	20231020	140100	1634274400	22000	22050	22050	22000	74
334	20231020	140000	1632642950	22050	22050	22050	22050	64
335	20231020	135900	1631231750	22050	22050	22050	22050	293
336	20231020	135800	1624771100	22050	22050	22050	22000	118
337	20231020	135700	1622170700	22050	22000	22050	22000	85
338	20231020	135600	1620296500	22050	22050	22050	22050	87
339	20231020	135500	1618378150	22050	22050	22050	22050	209
340	20231020	135400	1613769700	22050	22100	22100	22050	352
341	20231020	135300	1605993250	22100	22100	22100	22050	118
342	20231020	135200	1603388000	22050	22050	22050	22050	172
343	20231020	135100	1599595400	22050	22050	22050	22050	203
344	20231020	135000	1595119250	22050	22050	22050	22000	65
345	20231020	134900	1593686050	22000	22050	22050	22000	150
346	20231020	134800	1590378600	22050	22050	22050	22050	99
347	20231020	134700	1588195650	22050	22050	22050	22050	120
348	20231020	134600	1585549650	22050	22050	22050	22050	98
349	20231020	134500	1583388750	22050	22050	22050	22050	94
350	20231020	134400	1581316050	22050	22050	22050	22050	147
351	20231020	134300	1578074700	22000	22000	22050	22000	124
352	20231020	134200	1575341300	22000	22000	22050	22000	233
353	20231020	134100	1570211050	22050	22050	22050	22000	77
354	20231020	134000	1568513750	22050	22050	22050	22050	131
355	20231020	133900	1565625200	22050	22050	22050	22000	73
356	20231020	133800	1564015750	22050	22050	22050	22050	106
357	20231020	133700	1561678450	22050	22050	22050	22000	142
358	20231020	133600	1558549100	22050	22000	22050	22000	311
359	20231020	133500	1551699550	22000	22000	22000	22000	2674
360	20231020	133400	1492871550	22000	22000	22000	21950	55
361	20231020	133300	1491662100	22000	22000	22000	21950	278
362	20231020	133200	1485547500	22000	22000	22000	21950	92
363	20231020	133100	1483524200	22000	22000	22000	22000	108
364	20231020	133000	1481148200	21950	22000	22000	21950	164
365	20231020	132900	1477543450	22000	22000	22000	22000	104
366	20231020	132800	1475255450	22000	22000	22000	21950	90
367	20231020	132700	1473275600	22000	22000	22000	21950	241
368	20231020	132600	1467981100	21950	22000	22000	21950	119
369	20231020	132500	1465363800	22000	22000	22000	22000	91
370	20231020	132400	1463361800	22000	22000	22000	22000	118
371	20231020	132300	1460765800	22000	22000	22000	21950	169
372	20231020	132200	1457049100	22000	22000	22000	22000	90
373	20231020	132100	1455069100	22000	22000	22000	21950	146
374	20231020	132000	1451858300	22000	21950	22000	21950	977
375	20231020	131900	1430412700	21950	22000	22000	21900	1482
376	20231020	131800	1397882100	22000	22000	22000	21950	406
377	20231020	131700	1388966150	22000	22050	22050	21950	270
378	20231020	131600	1383025250	22050	22050	22050	22000	115
379	20231020	131500	1380491000	22000	22000	22050	22000	142
380	20231020	131400	1377366200	22000	22000	22000	22000	134
381	20231020	131300	1374418200	22000	22000	22000	22000	91
382	20231020	131200	1372416200	22000	22000	22000	22000	132
383	20231020	131100	1369512200	22000	22000	22000	22000	331
384	20231020	131000	1362230200	22000	22000	22000	22000	117
385	20231020	130900	1359656200	22000	22000	22000	21950	255
386	20231020	130800	1354053100	22000	22000	22000	22000	45
387	20231020	130700	1353063100	22000	22000	22000	22000	188
388	20231020	130600	1348927100	22000	22000	22000	21950	83
389	20231020	130500	1347101200	22000	22000	22050	22000	158
390	20231020	130400	1343623150	22000	22050	22050	22000	545
391	20231020	130300	1331625900	22050	22050	22050	22050	184
392	20231020	130200	1327568700	22050	22050	22050	22000	86
393	20231020	130100	1325673100	22050	22000	22050	22000	71
394	20231020	130000	1324108250	22000	22000	22050	22000	201
395	20231020	125900	1319683450	22000	22000	22000	22000	90
396	20231020	125800	1317703450	22000	22000	22000	22000	126
397	20231020	125700	1314931450	22000	22000	22000	22000	66
398	20231020	125600	1313479450	22000	22000	22000	22000	117
399	20231020	125500	1310905450	22000	22000	22000	22000	84
400	20231020	125400	1309057450	22000	22000	22000	21950	184
401	20231020	125300	1305009500	22000	22000	22000	21950	83
402	20231020	125200	1303183600	22000	22000	22000	21950	47
403	20231020	125100	1302149700	22000	22000	22000	21950	188
404	20231020	125000	1298017050	21950	21950	21950	21950	138
405	20231020	124900	1294987950	21950	21950	21950	21950	155
406	20231020	124800	1291585700	21950	21900	21950	21900	436
407	20231020	124700	1282025600	21900	21950	21950	21900	337
408	20231020	124600	1274637100	21950	21950	21950	21950	90
409	20231020	124500	1272661600	21950	21950	21950	21950	124
410	20231020	124400	1269939800	21950	21900	21950	21900	1242
411	20231020	124300	1242734600	21900	21900	21900	21900	138
412	20231020	124200	1239712400	21900	21900	21900	21900	174
413	20231020	124100	1235901800	21850	21900	21900	21850	35
414	20231020	124000	1235135400	21900	21950	21950	21900	307
415	20231020	123900	1228408100	21900	21950	21950	21900	181
416	20231020	123800	1224435250	21950	21950	21950	21950	75
417	20231020	123700	1222789000	21950	21900	21950	21900	675
418	20231020	123600	1208005400	21900	21900	21900	21850	241
419	20231020	123500	1202733200	21900	21900	21900	21850	580
420	20231020	123400	1190035400	21900	21900	21900	21850	374
421	20231020	123300	1181852300	21900	21900	21900	21900	207
422	20231020	123200	1177319000	21900	21900	21900	21850	195
423	20231020	123100	1173049250	21900	21900	21900	21900	69
424	20231020	123000	1171538150	21900	21950	21950	21900	397
425	20231020	122900	1162838850	21950	22000	22000	21900	1150
426	20231020	122800	1137593200	22000	22000	22000	22000	72
427	20231020	122700	1136009200	22000	22000	22000	22000	53
428	20231020	122600	1134843200	22000	22050	22050	22000	119
429	20231020	122500	1132224950	22050	22000	22050	22000	230
430	20231020	122400	1127161600	22000	22000	22000	22000	129
431	20231020	122300	1124323600	22000	22000	22000	21950	212
432	20231020	122200	1119660250	22000	22000	22000	21950	206
433	20231020	122100	1115128350	22000	22000	22000	21950	97
434	20231020	122000	1112995000	22000	22000	22000	22000	91
435	20231020	121900	1110993000	22000	22000	22000	22000	72
436	20231020	121800	1109409000	22000	22000	22000	22000	194
437	20231020	121700	1105141000	22000	22000	22000	22000	39
438	20231020	121600	1104283000	22000	22000	22000	22000	92
439	20231020	121500	1102259000	22000	22000	22000	21950	32
440	20231020	121400	1101555050	22000	21950	22000	21950	191
441	20231020	121300	1097360150	21950	21950	21950	21950	88
442	20231020	121200	1095428550	21950	21950	21950	21900	140
443	20231020	121100	1092356200	21950	21950	21950	21950	146
444	20231020	121000	1089151500	21950	21950	21950	21950	179
445	20231020	120900	1085222450	21950	21950	21950	21950	80
446	20231020	120800	1083466450	21900	22000	22000	21900	1588
447	20231020	120700	1048559750	21950	22000	22000	21900	279
448	20231020	120600	1042436150	22000	21950	22000	21950	41
449	20231020	120500	1041534650	22000	22000	22000	21950	172
450	20231020	120400	1037755100	22000	22000	22000	21950	149
451	20231020	120300	1034482150	22000	21950	22000	21950	209
452	20231020	120200	1029891350	21900	21950	21950	21900	192
453	20231020	120100	1025678700	21950	21950	21950	21950	62
454	20231020	120000	1024317800	21950	21950	21950	21900	193
455	20231020	115900	1020081850	21950	21900	21950	21900	1086
456	20231020	115800	996291050	21900	21900	21900	21850	128
457	20231020	115700	993488250	21900	21900	21900	21850	177
458	20231020	115600	989612350	21900	21950	21950	21900	212
459	20231020	115500	984963250	21900	21900	21950	21900	79
460	20231020	115400	983229650	21950	21950	21950	21900	215
461	20231020	115300	978510800	21950	21950	21950	21900	210
462	20231020	115200	973905650	21950	21950	21950	21900	187
463	20231020	115100	969807050	21950	21950	21950	21900	185
464	20231020	115000	965748000	21950	21950	21950	21900	104
465	20231020	114900	963465600	21950	21900	21950	21900	206
466	20231020	114800	958950100	21950	21900	21950	21900	297
467	20231020	114700	952442450	21900	21900	21950	21900	642
468	20231020	114600	938380450	21900	21900	21900	21850	179
469	20231020	114500	934460750	21900	21900	21900	21900	84
470	20231020	114400	932621150	21850	21900	21900	21850	98
471	20231020	114300	930475350	21900	21900	21900	21850	233
472	20231020	114200	925374350	21900	21900	21900	21850	196
473	20231020	114100	921082350	21900	21850	21900	21850	286
474	20231020	114000	914831850	21850	21850	21850	21800	73
475	20231020	113900	913237200	21850	21850	21850	21800	124
476	20231020	113800	910528200	21850	21800	21850	21800	238
477	20231020	113700	905331500	21850	21900	21900	21800	876
478	20231020	113600	886230450	21900	21900	21900	21850	66
479	20231020	113500	884785750	21900	21850	21900	21850	274
480	20231020	113400	878789850	21900	21900	21900	21900	119
481	20231020	113300	876183750	21900	21950	21950	21900	131
482	20231020	113200	873309300	21900	21900	21950	21900	170
483	20231020	113100	869583450	21900	21850	21900	21850	68
484	20231020	113000	868094650	21900	21850	21900	21850	437
485	20231020	112900	858546100	21800	21850	21850	21800	93
486	20231020	112800	856514450	21850	21850	21850	21800	140
487	20231020	112700	853456650	21850	21850	21850	21800	229
488	20231020	112600	848453400	21850	21850	21850	21800	88
489	20231020	112500	846531250	21850	21850	21850	21800	121
490	20231020	112400	843888300	21850	21850	21850	21800	110
491	20231020	112300	841485200	21850	21850	21850	21850	47
492	20231020	112200	840458250	21800	21850	21850	21800	177
493	20231020	112100	836594950	21850	21850	21850	21800	121
494	20231020	112000	833951500	21850	21950	21950	21850	274
495	20231020	111900	827960200	21950	21950	21950	21950	68
496	20231020	111800	826467600	21950	21950	21950	21950	98
497	20231020	111700	824316500	21950	21950	21950	21900	155
498	20231020	111600	820916500	21950	21950	21950	21950	183
499	20231020	111500	816899650	21950	21900	21950	21900	85
500	20231020	111400	815035850	21950	21900	21950	21900	190
501	20231020	111300	810874350	21900	21950	21950	21900	515
502	20231020	111200	799580300	21950	21950	21950	21950	135
503	20231020	111100	796617050	21950	21950	21950	21950	193
504	20231020	111000	792380700	21950	21950	21950	21950	118
505	20231020	110900	789790600	21900	21950	21950	21900	520
506	20231020	110800	778377650	21950	21950	21950	21950	102
507	20231020	110700	776138750	21950	21950	21950	21900	162
508	20231020	110600	772583500	21950	21900	21950	21900	261
509	20231020	110500	766862850	21950	21900	21950	21900	135
510	20231020	110400	763904700	21950	21900	21950	21900	236
511	20231020	110300	758734000	21900	21900	21900	21900	118
512	20231020	110200	756149800	21900	21900	21900	21900	84
513	20231020	110100	754310200	21900	21900	21900	21850	171
514	20231020	110000	750566100	21900	21850	21900	21850	109
515	20231020	105900	748180550	21850	21900	21900	21800	226
516	20231020	105800	743240600	21850	21850	21850	21800	188
517	20231020	105700	739133500	21850	21850	21850	21850	79
518	20231020	105600	737407350	21850	21850	21850	21850	89
519	20231020	105500	735462700	21850	21850	21900	21850	132
520	20231020	105400	732574550	21900	21900	21900	21850	67
521	20231020	105300	731110000	21850	21850	21850	21800	2324
522	20231020	105200	680331450	21850	21850	21850	21850	206
523	20231020	105100	675830350	21850	21800	21850	21800	54
524	20231020	105000	674651150	21850	21850	21850	21800	189
525	20231020	104900	670522600	21850	21850	21850	21850	101
526	20231020	104800	668315750	21850	21850	21850	21800	85
527	20231020	104700	666459100	21850	21850	21850	21850	68
528	20231020	104600	664973300	21800	21800	21850	21800	416
529	20231020	104500	655902800	21800	21800	21800	21800	151
530	20231020	104400	652611000	21800	21800	21800	21750	249
531	20231020	104300	647185700	21800	21800	21800	21750	266
532	20231020	104200	641394600	21800	21800	21800	21750	151
533	20231020	104100	638104200	21800	21750	21800	21700	120
534	20231020	104000	635492650	21750	21750	21750	21700	23
535	20231020	103900	634992500	21750	21750	21750	21700	419
536	20231020	103800	625879900	21750	21700	21750	21700	672
537	20231020	103700	611292200	21700	21700	21700	21700	88
538	20231020	103600	609382600	21700	21700	21700	21650	148
539	20231020	103500	606171600	21700	21650	21700	21650	44
540	20231020	103400	605217400	21700	21700	21700	21700	260
541	20231020	103300	599575400	21700	21750	21750	21650	180
542	20231020	103200	595670200	21750	21700	21750	21650	242
543	20231020	103100	590419600	21750	21700	21750	21700	88
544	20231020	103000	588505650	21700	21750	21750	21700	167
545	20231020	102900	584876450	21750	21750	21750	21700	53
546	20231020	102800	583723900	21700	21700	21700	21650	149
547	20231020	102700	580491400	21700	21700	21700	21700	148
548	20231020	102600	577279800	21700	21700	21700	21700	46
549	20231020	102500	576281600	21700	21700	21700	21700	115
550	20231020	102400	573786100	21700	21700	21700	21700	108
551	20231020	102300	571442500	21700	21700	21700	21700	170
552	20231020	102200	567753500	21700	21700	21700	21650	50
553	20231020	102100	566669900	21650	21650	21650	21650	44
554	20231020	102000	565717300	21650	21650	21700	21550	1925
555	20231020	101900	524202200	21650	21650	21650	21650	54
556	20231020	101800	523033100	21650	21650	21650	21650	421
557	20231020	101700	513918450	21650	21650	21650	21650	87
558	20231020	101600	512034900	21650	21650	21650	21600	142
559	20231020	101500	508960650	21650	21650	21700	21650	123
560	20231020	101400	506296050	21650	21650	21650	21650	57
561	20231020	101300	505062000	21650	21650	21650	21600	98
562	20231020	101200	502940550	21650	21650	21650	21600	199
563	20231020	101100	498635900	21650	21650	21650	21600	116
564	20231020	101000	496129500	21550	21600	21650	21550	453
565	20231020	100900	486339750	21650	21700	21700	21650	313
566	20231020	100800	479553900	21700	21700	21700	21700	46
567	20231020	100700	478555700	21700	21700	21700	21700	117
568	20231020	100600	476016800	21650	21600	21650	21600	27
569	20231020	100500	475432750	21600	21600	21600	21600	159
570	20231020	100400	471998350	21650	21650	21700	21600	241
571	20231020	100300	466782200	21650	21600	21700	21600	65
572	20231020	100200	465375200	21650	21600	21650	21550	335
573	20231020	100100	458138950	21550	21600	21600	21550	247
574	20231020	100000	452812850	21600	21650	21650	21600	272
575	20231020	095900	446934350	21650	21650	21700	21650	174
576	20231020	095800	443163850	21650	21650	21650	21600	129
577	20231020	095700	440374000	21650	21650	21650	21600	259
578	20231020	095600	434771650	21650	21650	21700	21600	469
579	20231020	095500	424621800	21650	21700	21700	21650	175
580	20231020	095400	420826650	21700	21650	21700	21500	1120
581	20231020	095300	396697750	21700	21700	21700	21700	148
582	20231020	095200	393486150	21700	21600	21700	21600	366
583	20231020	095100	385568300	21650	21700	21700	21650	506
584	20231020	095000	374610450	21700	21700	21700	21700	112
585	20231020	094900	372180050	21700	21750	21750	21700	334
586	20231020	094800	364931900	21750	21800	21800	21750	177
587	20231020	094700	361075100	21750	21800	21800	21750	109
588	20231020	094600	358701950	21800	21800	21800	21750	110
589	20231020	094500	356305250	21800	21750	21800	21750	120
590	20231020	094400	353692500	21800	21750	21800	21750	91
591	20231020	094300	351710600	21750	21800	21800	21700	542
592	20231020	094200	339946600	21800	21750	21800	21750	104
593	20231020	094100	337681950	21700	21850	21850	21700	1040
594	20231020	094000	315048200	21800	21800	21850	21800	201
595	20231020	093900	310665350	21850	21850	21850	21850	70
596	20231020	093800	309135850	21850	21900	21900	21850	152
597	20231020	093700	305811800	21900	21800	21900	21800	355
598	20231020	093600	298042350	21850	21850	21850	21800	144
599	20231020	093500	294897600	21800	21850	21850	21800	231
600	20231020	093400	289858750	21850	21750	21850	21750	113
601	20231020	093300	287393250	21750	21750	21750	21700	129
602	20231020	093200	284587550	21750	21750	21750	21700	1304
603	20231020	093100	256289450	21750	21800	21800	21750	225
604	20231020	093000	251391850	21800	21800	21850	21800	120
605	20231020	092900	248775500	21800	21800	21800	21750	103
606	20231020	092800	246532050	21850	21800	21850	21800	78
607	20231020	092700	244831300	21800	21750	21800	21700	103
608	20231020	092600	242591100	21800	21800	21800	21750	201
609	20231020	092500	238216400	21750	21800	21800	21750	657
610	20231020	092400	223900550	21800	21750	21800	21750	988
611	20231020	092300	202409900	21700	21700	21700	21650	656
612	20231020	092200	188175050	21700	21700	21700	21500	3394
613	20231020	092100	114985800	21700	21750	21750	21700	269
614	20231020	092000	109146800	21750	21750	21750	21700	129
615	20231020	091900	106342400	21750	21750	21800	21750	598
616	20231020	091800	93332250	21750	21800	21800	21750	300
617	20231020	091700	86804750	21750	21750	21800	21750	80
618	20231020	091600	85063100	21800	21850	21900	21800	275
619	20231020	091500	79054450	21850	21850	21850	21850	3
620	20231020	091400	78988900	21850	21850	21850	21800	239
621	20231020	091300	73777000	21850	21800	21850	21800	59
622	20231020	091200	72488300	21800	21800	21800	21800	66
623	20231020	091100	71049500	21750	21700	21850	21700	891
624	20231020	091000	51630750	21750	21750	21800	21700	161
625	20231020	090900	48128050	21700	21800	21850	21700	110
626	20231020	090800	45735050	21800	21850	21900	21750	777
627	20231020	090700	28778750	21850	21850	21850	21850	4
628	20231020	090600	28691350	21850	21850	21850	21800	154
629	20231020	090500	25326600	21850	21850	21850	21850	554
630	20231020	090400	13221700	21850	21850	21850	21850	41
631	20231020	090300	12325850	21850	21800	21850	21800	29
632	20231020	090200	11692250	21850	21800	21850	21800	47
633	20231020	090100	10665450	21800	21800	21800	21800	54
634	20231020	090000	9488250	21800	21750	21800	21750	436