KissMeData/083450/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	194200	435285100	22350	22350	22350	22350	636
3	20231018	194100	435285100	22350	22350	22350	22350	0
4	20231018	194000	435285100	22350	22350	22350	22350	0
5	20231018	193900	435285100	22350	22350	22350	22350	0
6	20231018	193800	435285100	22350	22350	22350	22350	0
7	20231018	193700	435285100	22350	22350	22350	22350	0
8	20231018	193600	435285100	22350	22350	22350	22350	0
9	20231018	193500	435285100	22350	22350	22350	22350	0
10	20231018	193400	435285100	22350	22350	22350	22350	0
11	20231018	193300	435285100	22350	22350	22350	22350	0
12	20231018	193200	435285100	22350	22350	22350	22350	0
13	20231018	193100	435285100	22350	22350	22350	22350	0
14	20231018	193000	435285100	22350	22350	22350	22350	0
15	20231018	192900	435285100	22350	22350	22350	22350	0
16	20231018	192800	435285100	22350	22350	22350	22350	0
17	20231018	192700	435285100	22350	22350	22350	22350	0
18	20231018	192600	435285100	22350	22350	22350	22350	0
19	20231018	192500	435285100	22350	22350	22350	22350	0
20	20231018	192400	435285100	22350	22350	22350	22350	0
21	20231018	192300	435285100	22350	22350	22350	22350	0
22	20231018	192200	435285100	22350	22350	22350	22350	0
23	20231018	192100	435285100	22350	22350	22350	22350	0
24	20231018	192000	435285100	22350	22350	22350	22350	0
25	20231018	191900	435285100	22350	22350	22350	22350	0
26	20231018	191800	435285100	22350	22350	22350	22350	0
27	20231018	191700	435285100	22350	22350	22350	22350	0
28	20231018	191600	435285100	22350	22350	22350	22350	0
29	20231018	191500	435285100	22350	22350	22350	22350	0
30	20231018	191400	435285100	22350	22350	22350	22350	0
31	20231018	191300	435285100	22350	22350	22350	22350	0
32	20231018	191200	435285100	22350	22350	22350	22350	636
33	20231018	191100	435285100	22350	22350	22350	22350	0
34	20231018	191000	435285100	22350	22350	22350	22350	0
35	20231018	190900	435285100	22350	22350	22350	22350	0
36	20231018	190800	435285100	22350	22350	22350	22350	0
37	20231018	190700	435285100	22350	22350	22350	22350	0
38	20231018	190600	435285100	22350	22350	22350	22350	0
39	20231018	190500	435285100	22350	22350	22350	22350	0
40	20231018	190400	435285100	22350	22350	22350	22350	0
41	20231018	190300	435285100	22350	22350	22350	22350	0
42	20231018	190200	435285100	22350	22350	22350	22350	0
43	20231018	190100	435285100	22350	22350	22350	22350	0
44	20231018	190000	435285100	22350	22350	22350	22350	0
45	20231018	185900	435285100	22350	22350	22350	22350	0
46	20231018	185800	435285100	22350	22350	22350	22350	0
47	20231018	185700	435285100	22350	22350	22350	22350	0
48	20231018	185600	435285100	22350	22350	22350	22350	0
49	20231018	185500	435285100	22350	22350	22350	22350	0
50	20231018	185400	435285100	22350	22350	22350	22350	0
51	20231018	185300	435285100	22350	22350	22350	22350	0
52	20231018	185200	435285100	22350	22350	22350	22350	0
53	20231018	185100	435285100	22350	22350	22350	22350	0
54	20231018	185000	435285100	22350	22350	22350	22350	0
55	20231018	184900	435285100	22350	22350	22350	22350	0
56	20231018	184800	435285100	22350	22350	22350	22350	0
57	20231018	184700	435285100	22350	22350	22350	22350	0
58	20231018	184600	435285100	22350	22350	22350	22350	0
59	20231018	184500	435285100	22350	22350	22350	22350	0
60	20231018	184400	435285100	22350	22350	22350	22350	0
61	20231018	184300	435285100	22350	22350	22350	22350	0
62	20231018	184200	435285100	22350	22350	22350	22350	636
63	20231018	184100	435285100	22350	22350	22350	22350	0
64	20231018	184000	435285100	22350	22350	22350	22350	0
65	20231018	183900	435285100	22350	22350	22350	22350	0
66	20231018	183800	435285100	22350	22350	22350	22350	0
67	20231018	183700	435285100	22350	22350	22350	22350	0
68	20231018	183600	435285100	22350	22350	22350	22350	0
69	20231018	183500	435285100	22350	22350	22350	22350	0
70	20231018	183400	435285100	22350	22350	22350	22350	0
71	20231018	183300	435285100	22350	22350	22350	22350	0
72	20231018	183200	435285100	22350	22350	22350	22350	0
73	20231018	183100	435285100	22350	22350	22350	22350	0
74	20231018	183000	435285100	22350	22350	22350	22350	0
75	20231018	182900	435285100	22350	22350	22350	22350	0
76	20231018	182800	435285100	22350	22350	22350	22350	0
77	20231018	182700	435285100	22350	22350	22350	22350	0
78	20231018	182600	435285100	22350	22350	22350	22350	0
79	20231018	182500	435285100	22350	22350	22350	22350	0
80	20231018	182400	435285100	22350	22350	22350	22350	0
81	20231018	182300	435285100	22350	22350	22350	22350	0
82	20231018	182200	435285100	22350	22350	22350	22350	0
83	20231018	182100	435285100	22350	22350	22350	22350	0
84	20231018	182000	435285100	22350	22350	22350	22350	0
85	20231018	181900	435285100	22350	22350	22350	22350	0
86	20231018	181800	435285100	22350	22350	22350	22350	0
87	20231018	181700	435285100	22350	22350	22350	22350	0
88	20231018	181600	435285100	22350	22350	22350	22350	0
89	20231018	181500	435285100	22350	22350	22350	22350	0
90	20231018	181400	435285100	22350	22350	22350	22350	0
91	20231018	181300	435285100	22350	22350	22350	22350	0
92	20231018	181200	435285100	22350	22350	22350	22350	636
93	20231018	181100	435285100	22350	22350	22350	22350	0
94	20231018	181000	435285100	22350	22350	22350	22350	0
95	20231018	180900	435285100	22350	22350	22350	22350	0
96	20231018	180800	435285100	22350	22350	22350	22350	0
97	20231018	180700	435285100	22350	22350	22350	22350	0
98	20231018	180600	435285100	22350	22350	22350	22350	0
99	20231018	180500	435285100	22350	22350	22350	22350	0
100	20231018	180400	435285100	22350	22350	22350	22350	0
101	20231018	180300	435285100	22350	22350	22350	22350	0
102	20231018	180200	435285100	22350	22350	22350	22350	0
103	20231018	180100	435285100	22350	22350	22350	22350	0
104	20231018	180000	435285100	22350	22350	22350	22350	0
105	20231018	175900	435285100	22350	22350	22350	22350	0
106	20231018	175800	435285100	22350	22350	22350	22350	0
107	20231018	175700	435285100	22350	22350	22350	22350	0
108	20231018	175600	435285100	22350	22350	22350	22350	0
109	20231018	175500	435285100	22350	22350	22350	22350	0
110	20231018	175400	435285100	22350	22350	22350	22350	0
111	20231018	175300	435285100	22350	22350	22350	22350	0
112	20231018	175200	435285100	22350	22350	22350	22350	0
113	20231018	175100	435285100	22350	22350	22350	22350	0
114	20231018	175000	435285100	22350	22350	22350	22350	0
115	20231018	174900	435285100	22350	22350	22350	22350	0
116	20231018	174800	435285100	22350	22350	22350	22350	0
117	20231018	174700	435285100	22350	22350	22350	22350	0
118	20231018	174600	435285100	22350	22350	22350	22350	0
119	20231018	174500	435285100	22350	22350	22350	22350	0
120	20231018	174400	435285100	22350	22350	22350	22350	0
121	20231018	174300	435285100	22350	22350	22350	22350	0
122	20231018	174200	435285100	22350	22350	22350	22350	636
123	20231018	174100	435285100	22350	22350	22350	22350	0
124	20231018	174000	435285100	22350	22350	22350	22350	0
125	20231018	173900	435285100	22350	22350	22350	22350	0
126	20231018	173800	435285100	22350	22350	22350	22350	0
127	20231018	173700	435285100	22350	22350	22350	22350	0
128	20231018	173600	435285100	22350	22350	22350	22350	0
129	20231018	173500	435285100	22350	22350	22350	22350	0
130	20231018	173400	435285100	22350	22350	22350	22350	0
131	20231018	173300	435285100	22350	22350	22350	22350	0
132	20231018	173200	435285100	22350	22350	22350	22350	0
133	20231018	173100	435285100	22350	22350	22350	22350	0
134	20231018	173000	435285100	22350	22350	22350	22350	0
135	20231018	172900	435285100	22350	22350	22350	22350	0
136	20231018	172800	435285100	22350	22350	22350	22350	0
137	20231018	172700	435285100	22350	22350	22350	22350	0
138	20231018	172600	435285100	22350	22350	22350	22350	0
139	20231018	172500	435285100	22350	22350	22350	22350	0
140	20231018	172400	435285100	22350	22350	22350	22350	0
141	20231018	172300	435285100	22350	22350	22350	22350	0
142	20231018	172200	435285100	22350	22350	22350	22350	0
143	20231018	172100	435285100	22350	22350	22350	22350	0
144	20231018	172000	435285100	22350	22350	22350	22350	0
145	20231018	171900	435285100	22350	22350	22350	22350	0
146	20231018	171800	435285100	22350	22350	22350	22350	0
147	20231018	171700	435285100	22350	22350	22350	22350	0
148	20231018	171600	435285100	22350	22350	22350	22350	0
149	20231018	171500	435285100	22350	22350	22350	22350	0
150	20231018	171400	435285100	22350	22350	22350	22350	0
151	20231018	171300	435285100	22350	22350	22350	22350	0
152	20231018	171200	435285100	22350	22350	22350	22350	636
153	20231018	171100	435285100	22350	22350	22350	22350	0
154	20231018	171000	435285100	22350	22350	22350	22350	0
155	20231018	170900	435285100	22350	22350	22350	22350	0
156	20231018	170800	435285100	22350	22350	22350	22350	0
157	20231018	170700	435285100	22350	22350	22350	22350	0
158	20231018	170600	435285100	22350	22350	22350	22350	0
159	20231018	170500	435285100	22350	22350	22350	22350	0
160	20231018	170400	435285100	22350	22350	22350	22350	0
161	20231018	170300	435285100	22350	22350	22350	22350	0
162	20231018	170200	435285100	22350	22350	22350	22350	0
163	20231018	170100	435285100	22350	22350	22350	22350	0
164	20231018	170000	435285100	22350	22350	22350	22350	0
165	20231018	165900	435285100	22350	22350	22350	22350	0
166	20231018	165800	435285100	22350	22350	22350	22350	0
167	20231018	165700	435285100	22350	22350	22350	22350	0
168	20231018	165600	435285100	22350	22350	22350	22350	0
169	20231018	165500	435285100	22350	22350	22350	22350	0
170	20231018	165400	435285100	22350	22350	22350	22350	0
171	20231018	165300	435285100	22350	22350	22350	22350	0
172	20231018	165200	435285100	22350	22350	22350	22350	0
173	20231018	165100	435285100	22350	22350	22350	22350	0
174	20231018	165000	435285100	22350	22350	22350	22350	0
175	20231018	164900	435285100	22350	22350	22350	22350	0
176	20231018	164800	435285100	22350	22350	22350	22350	0
177	20231018	164700	435285100	22350	22350	22350	22350	0
178	20231018	164600	435285100	22350	22350	22350	22350	0
179	20231018	164500	435285100	22350	22350	22350	22350	0
180	20231018	164400	435285100	22350	22350	22350	22350	0
181	20231018	164300	435285100	22350	22350	22350	22350	0
182	20231018	164200	435285100	22350	22350	22350	22350	636
183	20231018	164100	435285100	22350	22350	22350	22350	0
184	20231018	164000	435285100	22350	22350	22350	22350	0
185	20231018	163900	435285100	22350	22350	22350	22350	0
186	20231018	163800	435285100	22350	22350	22350	22350	0
187	20231018	163700	435285100	22350	22350	22350	22350	0
188	20231018	163600	435285100	22350	22350	22350	22350	0
189	20231018	163500	435285100	22350	22350	22350	22350	0
190	20231018	163400	435285100	22350	22350	22350	22350	0
191	20231018	163300	435285100	22350	22350	22350	22350	0
192	20231018	163200	435285100	22350	22350	22350	22350	0
193	20231018	163100	435285100	22350	22350	22350	22350	0
194	20231018	163000	435285100	22350	22350	22350	22350	0
195	20231018	162900	435285100	22350	22350	22350	22350	0
196	20231018	162800	435285100	22350	22350	22350	22350	0
197	20231018	162700	435285100	22350	22350	22350	22350	0
198	20231018	162600	435285100	22350	22350	22350	22350	0
199	20231018	162500	435285100	22350	22350	22350	22350	0
200	20231018	162400	435285100	22350	22350	22350	22350	0
201	20231018	162300	435285100	22350	22350	22350	22350	0
202	20231018	162200	435285100	22350	22350	22350	22350	0
203	20231018	162100	435285100	22350	22350	22350	22350	0
204	20231018	162000	435285100	22350	22350	22350	22350	0
205	20231018	161900	435285100	22350	22350	22350	22350	0
206	20231018	161800	435285100	22350	22350	22350	22350	0
207	20231018	161700	435285100	22350	22350	22350	22350	0
208	20231018	161600	435285100	22350	22350	22350	22350	0
209	20231018	161500	435285100	22350	22350	22350	22350	0
210	20231018	161400	435285100	22350	22350	22350	22350	0
211	20231018	161300	435285100	22350	22350	22350	22350	0
212	20231018	161200	435285100	22350	22350	22350	22350	636
213	20231018	161100	435285100	22350	22350	22350	22350	0
214	20231018	161000	435285100	22350	22350	22350	22350	0
215	20231018	160900	435285100	22350	22350	22350	22350	0
216	20231018	160800	435285100	22350	22350	22350	22350	0
217	20231018	160700	435285100	22350	22350	22350	22350	0
218	20231018	160600	435285100	22350	22350	22350	22350	0
219	20231018	160500	435285100	22350	22350	22350	22350	0
220	20231018	160400	435285100	22350	22350	22350	22350	0
221	20231018	160300	435285100	22350	22350	22350	22350	0
222	20231018	160200	435285100	22350	22350	22350	22350	0
223	20231018	160100	435285100	22350	22350	22350	22350	0
224	20231018	160000	435285100	22350	22350	22350	22350	0
225	20231018	155900	435285100	22350	22350	22350	22350	0
226	20231018	155800	435285100	22350	22350	22350	22350	0
227	20231018	155700	435285100	22350	22350	22350	22350	0
228	20231018	155600	435285100	22350	22350	22350	22350	0
229	20231018	155500	435285100	22350	22350	22350	22350	0
230	20231018	155400	435285100	22350	22350	22350	22350	0
231	20231018	155300	435285100	22350	22350	22350	22350	0
232	20231018	155200	435285100	22350	22350	22350	22350	0
233	20231018	155100	435285100	22350	22350	22350	22350	0
234	20231018	155000	435285100	22350	22350	22350	22350	0
235	20231018	154900	435285100	22350	22350	22350	22350	0
236	20231018	154800	435285100	22350	22350	22350	22350	0
237	20231018	154700	435285100	22350	22350	22350	22350	0
238	20231018	154600	435285100	22350	22350	22350	22350	0
239	20231018	154500	435285100	22350	22350	22350	22350	0
240	20231018	154400	435285100	22350	22350	22350	22350	0
241	20231018	154300	435285100	22350	22350	22350	22350	0
242	20231018	154200	435285100	22350	22350	22350	22350	636
243	20231018	154100	435285100	22350	22350	22350	22350	0
244	20231018	154000	435285100	22350	22350	22350	22350	0
245	20231018	153900	435285100	22350	22350	22350	22350	0
246	20231018	153800	435285100	22350	22350	22350	22350	0
247	20231018	153700	435285100	22350	22350	22350	22350	0
248	20231018	153600	435285100	22350	22350	22350	22350	0
249	20231018	153500	435285100	22350	22350	22350	22350	0
250	20231018	153400	435285100	22350	22350	22350	22350	0
251	20231018	153300	435285100	22350	22350	22350	22350	0
252	20231018	153200	435285100	22350	22350	22350	22350	0
253	20231018	153100	435285100	22350	22350	22350	22350	0
254	20231018	153000	435285100	22350	22350	22350	22350	636
255	20231018	152900	421070500	22350	22350	22350	22350	0
256	20231018	152800	421070500	22350	22350	22350	22350	0
257	20231018	152700	421070500	22350	22350	22350	22350	0
258	20231018	152600	421070500	22350	22350	22350	22350	0
259	20231018	152500	421070500	22350	22350	22350	22350	0
260	20231018	152400	421070500	22350	22350	22350	22350	0
261	20231018	152300	421070500	22350	22350	22350	22350	0
262	20231018	152200	421070500	22350	22350	22350	22350	0
263	20231018	152100	421070500	22350	22350	22350	22350	0
264	20231018	152000	421070500	22350	22350	22350	22350	0
265	20231018	151900	421070500	22350	22400	22400	22350	44
266	20231018	151800	420085550	22350	22350	22400	22350	127
267	20231018	151700	417245600	22400	22400	22400	22400	0
268	20231018	151600	417245600	22400	22350	22400	22350	182
269	20231018	151500	413175900	22300	22300	22300	22300	10
270	20231018	151400	412952900	22300	22300	22300	22300	6
271	20231018	151300	412819100	22350	22350	22350	22350	17
272	20231018	151200	412439150	22400	22400	22400	22400	0
273	20231018	151100	412439150	22400	22400	22400	22400	3
274	20231018	151000	412371950	22400	22400	22400	22400	1
275	20231018	150900	412349550	22400	22400	22400	22400	50
276	20231018	150800	411229550	22400	22400	22400	22400	7
277	20231018	150700	411072750	22350	22350	22350	22350	100
278	20231018	150600	408837750	22350	22350	22350	22350	0
279	20231018	150500	408837750	22350	22350	22350	22350	2
280	20231018	150400	408793050	22350	22350	22350	22350	0
281	20231018	150300	408793050	22350	22350	22350	22350	177
282	20231018	150200	404837100	22350	22350	22350	22350	0
283	20231018	150100	404837100	22350	22350	22350	22350	0
284	20231018	150000	404837100	22350	22350	22350	22350	2
285	20231018	145900	404792400	22350	22350	22350	22350	1
286	20231018	145800	404770050	22450	22400	22450	22400	16
287	20231018	145700	404411600	22400	22400	22400	22400	29
288	20231018	145600	403762000	22400	22400	22400	22400	1
289	20231018	145500	403739600	22350	22350	22350	22350	2
290	20231018	145400	403694900	22400	22400	22400	22400	15
291	20231018	145300	403358900	22400	22400	22400	22400	82
292	20231018	145200	401522100	22400	22350	22400	22350	24
293	20231018	145100	400984600	22350	22300	22350	22300	128
294	20231018	145000	398123850	22300	22350	22350	22300	3
295	20231018	144900	398056900	22350	22350	22350	22350	1
296	20231018	144800	398034550	22300	22300	22300	22300	2
297	20231018	144700	397989950	22350	22350	22350	22350	1
298	20231018	144600	397967600	22300	22300	22300	22300	2
299	20231018	144500	397923000	22300	22300	22300	22300	0
300	20231018	144400	397923000	22300	22300	22300	22300	15
301	20231018	144300	397588500	22300	22300	22300	22300	6
302	20231018	144200	397454700	22300	22300	22300	22300	7
303	20231018	144100	397298600	22300	22300	22300	22300	1
304	20231018	144000	397276300	22250	22250	22250	22250	0
305	20231018	143900	397276300	22250	22250	22250	22250	256
306	20231018	143800	391580300	22200	22250	22250	22200	357
307	20231018	143700	383638550	22250	22250	22250	22250	70
308	20231018	143600	382081050	22250	22250	22250	22250	41
309	20231018	143500	381168800	22300	22250	22300	22250	43
310	20231018	143400	380212000	22250	22300	22300	22250	6
311	20231018	143300	380078450	22250	22250	22250	22250	20
312	20231018	143200	379633450	22250	22300	22300	22250	62
313	20231018	143100	378253900	22250	22250	22250	22250	45
314	20231018	143000	377252650	22250	22250	22250	22250	29
315	20231018	142900	376607400	22250	22300	22300	22250	42
316	20231018	142800	375672800	22300	22300	22300	22300	1
317	20231018	142700	375650500	22300	22300	22300	22300	0
318	20231018	142600	375650500	22300	22300	22300	22300	214
319	20231018	142500	370878300	22350	22350	22350	22350	1
320	20231018	142400	370855950	22350	22350	22350	22350	5
321	20231018	142300	370744200	22300	22300	22300	22300	30
322	20231018	142200	370075200	22300	22300	22300	22300	0
323	20231018	142100	370075200	22300	22300	22300	22300	36
324	20231018	142000	369272400	22250	22300	22350	22250	12
325	20231018	141900	369005150	22300	22300	22300	22300	30
326	20231018	141800	368336150	22350	22350	22350	22350	1
327	20231018	141700	368313800	22300	22350	22350	22300	199
328	20231018	141600	363876050	22300	22300	22300	22300	2
329	20231018	141500	363831450	22350	22350	22350	22350	0
330	20231018	141400	363831450	22350	22350	22350	22350	1
331	20231018	141300	363809100	22350	22350	22350	22350	2
332	20231018	141200	363764400	22350	22300	22350	22300	53
333	20231018	141100	362582450	22300	22300	22300	22300	0
334	20231018	141000	362582450	22300	22350	22350	22300	3
335	20231018	140900	362515500	22350	22350	22350	22350	2
336	20231018	140800	362470800	22350	22350	22350	22350	1
337	20231018	140700	362448450	22350	22350	22350	22350	101
338	20231018	140600	360191100	22300	22350	22350	22300	3
339	20231018	140500	360124150	22300	22350	22350	22300	101
340	20231018	140400	357871800	22300	22300	22300	22300	0
341	20231018	140300	357871800	22300	22350	22350	22300	104
342	20231018	140200	355552550	22400	22350	22400	22350	90
343	20231018	140100	353540200	22350	22350	22350	22350	2
344	20231018	140000	353495500	22300	22300	22300	22300	0
345	20231018	135900	353495500	22300	22350	22350	22300	516
346	20231018	135800	341964500	22400	22400	22400	22400	5
347	20231018	135700	341852500	22350	22350	22350	22350	0
348	20231018	135600	341852500	22350	22400	22400	22350	24
349	20231018	135500	341315950	22400	22400	22400	22400	1
350	20231018	135400	341293550	22350	22350	22350	22350	0
351	20231018	135300	341293550	22350	22400	22400	22350	3
352	20231018	135200	341226450	22400	22400	22400	22400	0
353	20231018	135100	341226450	22400	22400	22400	22400	5
354	20231018	135000	341114450	22400	22400	22400	22400	1
355	20231018	134900	341092050	22400	22400	22400	22400	0
356	20231018	134800	341092050	22400	22400	22400	22400	1
357	20231018	134700	341069650	22400	22400	22400	22400	0
358	20231018	134600	341069650	22400	22400	22400	22400	1
359	20231018	134500	341047250	22350	22400	22400	22350	3
360	20231018	134400	340980150	22400	22400	22400	22400	0
361	20231018	134300	340980150	22400	22400	22400	22400	0
362	20231018	134200	340980150	22400	22400	22400	22400	0
363	20231018	134100	340980150	22400	22350	22400	22350	3
364	20231018	134000	340913050	22400	22400	22400	22400	0
365	20231018	133900	340913050	22400	22400	22400	22400	1
366	20231018	133800	340890650	22400	22400	22400	22400	1
367	20231018	133700	340868250	22350	22350	22350	22350	2
368	20231018	133600	340823550	22400	22400	22400	22400	0
369	20231018	133500	340823550	22400	22400	22400	22400	0
370	20231018	133400	340823550	22400	22400	22400	22400	1
371	20231018	133300	340801150	22350	22400	22400	22350	20
372	20231018	133200	340354100	22400	22400	22400	22400	11
373	20231018	133100	340107700	22400	22400	22400	22400	2
374	20231018	133000	340062900	22350	22350	22350	22350	2
375	20231018	132900	340018200	22400	22400	22400	22400	13
376	20231018	132800	339727000	22400	22400	22400	22400	0
377	20231018	132700	339727000	22400	22400	22400	22400	0
378	20231018	132600	339727000	22400	22400	22400	22400	1
379	20231018	132500	339704600	22400	22400	22400	22400	35
380	20231018	132400	338920600	22400	22450	22450	22400	6
381	20231018	132300	338786000	22350	22350	22350	22350	0
382	20231018	132200	338786000	22350	22350	22350	22350	0
383	20231018	132100	338786000	22350	22400	22450	22350	20
384	20231018	132000	338338000	22500	22500	22500	22500	0
385	20231018	131900	338338000	22500	22450	22500	22450	500
386	20231018	131800	327110600	22450	22450	22450	22450	0
387	20231018	131700	327110600	22450	22450	22450	22450	5
388	20231018	131600	326998350	22400	22400	22400	22400	2
389	20231018	131500	326953550	22400	22400	22400	22400	0
390	20231018	131400	326953550	22400	22450	22450	22400	5
391	20231018	131300	326841500	22350	22350	22350	22350	0
392	20231018	131200	326841500	22350	22400	22400	22350	112
393	20231018	131100	324336100	22400	22450	22450	22400	3
394	20231018	131000	324268850	22450	22450	22450	22450	0
395	20231018	130900	324268850	22450	22450	22450	22450	1
396	20231018	130800	324246400	22450	22450	22450	22450	0
397	20231018	130700	324246400	22450	22350	22450	22350	10
398	20231018	130600	324022800	22400	22400	22400	22400	10
399	20231018	130500	323798800	22450	22400	22450	22400	2
400	20231018	130400	323753950	22350	22350	22350	22350	0
401	20231018	130300	323753950	22350	22350	22350	22350	0
402	20231018	130200	323753950	22350	22400	22400	22350	500
403	20231018	130100	312558900	22450	22450	22450	22450	0
404	20231018	130000	312558900	22450	22400	22450	22400	2
405	20231018	125900	312514050	22450	22450	22450	22450	1
406	20231018	125800	312491600	22400	22400	22400	22400	0
407	20231018	125700	312491600	22400	22400	22400	22400	100
408	20231018	125600	310251600	22450	22450	22450	22450	0
409	20231018	125500	310251600	22450	22400	22450	22400	3
410	20231018	125400	310184350	22450	22450	22450	22450	1
411	20231018	125300	310161900	22450	22450	22450	22450	103
412	20231018	125200	307849550	22450	22450	22450	22450	134
413	20231018	125100	304841250	22400	22400	22400	22400	22
414	20231018	125000	304348450	22450	22450	22450	22450	2
415	20231018	124900	304303550	22450	22400	22450	22400	119
416	20231018	124800	301632950	22400	22400	22400	22400	455
417	20231018	124700	291440950	22450	22450	22450	22450	1
418	20231018	124600	291418500	22400	22400	22400	22400	18
419	20231018	124500	291015300	22450	22450	22450	22400	42
420	20231018	124400	290074350	22450	22450	22450	22450	0
421	20231018	124300	290074350	22450	22400	22450	22400	102
422	20231018	124200	287789450	22450	22450	22450	22450	1
423	20231018	124100	287767000	22450	22450	22450	22450	0
424	20231018	124000	287767000	22450	22450	22450	22450	101
425	20231018	123900	285499550	22450	22450	22450	22450	122
426	20231018	123800	282760650	22500	22500	22500	22500	46
427	20231018	123700	281725650	22500	22500	22500	22500	1
428	20231018	123600	281703150	22450	22450	22450	22450	10
429	20231018	123500	281478650	22500	22500	22500	22500	1
430	20231018	123400	281456150	22450	22450	22450	22450	0
431	20231018	123300	281456150	22450	22450	22450	22450	181
432	20231018	123200	277392700	22500	22500	22500	22500	1
433	20231018	123100	277370200	22450	22500	22500	22450	452
434	20231018	123000	267201700	22500	22550	22550	22500	36
435	20231018	122900	266391650	22500	22500	22500	22500	18
436	20231018	122800	265986650	22500	22600	22600	22500	1238
437	20231018	122700	238083650	22600	22600	22600	22600	0
438	20231018	122600	238083650	22600	22550	22600	22550	194
439	20231018	122500	233708900	22600	22600	22600	22600	0
440	20231018	122400	233708900	22600	22600	22600	22600	0
441	20231018	122300	233708900	22600	22600	22600	22600	1
442	20231018	122200	233686300	22600	22600	22600	22600	0
443	20231018	122100	233686300	22600	22600	22600	22600	6
444	20231018	122000	233550700	22600	22600	22600	22600	1
445	20231018	121900	233528100	22550	22550	22550	22550	0
446	20231018	121800	233528100	22550	22550	22550	22550	0
447	20231018	121700	233528100	22550	22550	22550	22550	20
448	20231018	121600	233077100	22600	22600	22600	22600	1
449	20231018	121500	233054500	22600	22600	22600	22600	1
450	20231018	121400	233031900	22600	22600	22600	22600	0
451	20231018	121300	233031900	22600	22600	22600	22550	60
452	20231018	121200	231676350	22600	22600	22600	22600	10
453	20231018	121100	231450350	22600	22600	22600	22600	1
454	20231018	121000	231427750	22600	22600	22600	22600	1
455	20231018	120900	231405150	22600	22600	22600	22600	30
456	20231018	120800	230727150	22550	22600	22600	22550	58
457	20231018	120700	229417700	22600	22600	22600	22550	118
458	20231018	120600	226751350	22600	22600	22600	22600	1
459	20231018	120500	226728750	22550	22550	22550	22550	2
460	20231018	120400	226683650	22600	22600	22600	22600	1
461	20231018	120300	226661050	22600	22600	22600	22600	2
462	20231018	120200	226615850	22550	22550	22550	22550	0
463	20231018	120100	226615850	22550	22550	22550	22550	1
464	20231018	120000	226593300	22600	22600	22600	22600	0
465	20231018	115900	226593300	22600	22600	22600	22600	1
466	20231018	115800	226570700	22600	22600	22600	22600	11
467	20231018	115700	226322100	22600	22600	22600	22600	0
468	20231018	115600	226322100	22600	22550	22600	22550	419
469	20231018	115500	216873600	22550	22550	22550	22550	11
470	20231018	115400	216625550	22600	22600	22600	22600	0
471	20231018	115300	216625550	22600	22600	22600	22600	1
472	20231018	115200	216602950	22600	22600	22600	22600	7
473	20231018	115100	216444750	22600	22600	22600	22600	71
474	20231018	115000	214840150	22600	22600	22600	22600	10
475	20231018	114900	214614150	22600	22600	22600	22600	1
476	20231018	114800	214591550	22550	22600	22600	22550	174
477	20231018	114700	210659600	22650	22600	22650	22600	327
478	20231018	114600	203269350	22650	22600	22650	22600	273
479	20231018	114500	197099500	22700	22700	22700	22700	11
480	20231018	114400	196849800	22650	22650	22650	22650	1
481	20231018	114300	196827150	22700	22650	22700	22650	2
482	20231018	114200	196781800	22600	22700	22700	22600	24
483	20231018	114100	196239300	22650	22650	22650	22650	1
484	20231018	114000	196216650	22650	22650	22650	22650	0
485	20231018	113900	196216650	22650	22750	22750	22650	23
486	20231018	113800	195695600	22700	22650	22700	22650	281
487	20231018	113700	189330900	22700	22650	22700	22650	10
488	20231018	113600	189104350	22700	22700	22700	22700	1
489	20231018	113500	189081650	22650	22650	22650	22650	18
490	20231018	113400	188673950	22650	22700	22700	22650	601
491	20231018	113300	175061250	22700	22700	22700	22700	0
492	20231018	113200	175061250	22700	22700	22700	22700	1
493	20231018	113100	175038550	22650	22650	22650	22650	0
494	20231018	113000	175038550	22650	22700	22700	22650	12
495	20231018	112900	174766700	22750	22750	22750	22750	1
496	20231018	112800	174743950	22700	22700	22700	22700	0
497	20231018	112700	174743950	22700	22700	22700	22700	18
498	20231018	112600	174335350	22750	22750	22750	22750	0
499	20231018	112500	174335350	22750	22650	22750	22650	3
500	20231018	112400	174267300	22700	22650	22700	22650	104
501	20231018	112300	171906750	22700	22700	22700	22700	44
502	20231018	112200	170907950	22700	22700	22700	22700	1
503	20231018	112100	170885250	22650	22700	22700	22650	38
504	20231018	112000	170022750	22700	22700	22700	22650	394
505	20231018	111900	161080300	22700	22700	22700	22700	157
506	20231018	111800	157516400	22650	22650	22650	22650	0
507	20231018	111700	157516400	22650	22700	22700	22650	90
508	20231018	111600	155477350	22650	22650	22650	22650	0
509	20231018	111500	155477350	22650	22650	22650	22650	167
510	20231018	111400	151694800	22700	22750	22750	22700	4
511	20231018	111300	151603900	22750	22750	22750	22750	0
512	20231018	111200	151603900	22750	22750	22750	22750	0
513	20231018	111100	151603900	22750	22750	22750	22750	3
514	20231018	111000	151535650	22700	22700	22700	22700	53
515	20231018	110900	150332550	22750	22750	22750	22750	0
516	20231018	110800	150332550	22750	22750	22750	22700	8
517	20231018	110700	150150700	22700	22700	22700	22700	2
518	20231018	110600	150105300	22650	22650	22650	22650	0
519	20231018	110500	150105300	22650	22750	22750	22650	12
520	20231018	110400	149833000	22700	22700	22700	22700	8
521	20231018	110300	149651400	22700	22750	22750	22700	3
522	20231018	110200	149583250	22650	22650	22650	22650	0
523	20231018	110100	149583250	22650	22650	22650	22650	0
524	20231018	110000	149583250	22650	22800	22800	22650	15
525	20231018	105900	149242600	22650	22800	22800	22650	3
526	20231018	105800	149174500	22750	22800	22800	22750	2
527	20231018	105700	149128950	22800	22800	22800	22800	1
528	20231018	105600	149106150	22800	22800	22800	22800	0
529	20231018	105500	149106150	22800	22650	22800	22650	2
530	20231018	105400	149060700	22650	22700	22700	22650	2
531	20231018	105300	149015350	22700	22700	22700	22700	0
532	20231018	105200	149015350	22700	22700	22700	22700	1
533	20231018	105100	148992650	22800	22700	22800	22700	51
534	20231018	105000	147833150	22600	22600	22600	22600	0
535	20231018	104900	147833150	22600	22700	22700	22600	381
536	20231018	104800	139215550	22750	22750	22750	22750	1
537	20231018	104700	139192800	22750	22750	22750	22750	0
538	20231018	104600	139192800	22750	22750	22750	22750	1
539	20231018	104500	139170050	22750	22750	22750	22750	1
540	20231018	104400	139147300	22700	22700	22700	22700	2
541	20231018	104300	139101900	22750	22800	22800	22750	2
542	20231018	104200	139056350	22800	22800	22800	22800	5
543	20231018	104100	138942350	22800	22800	22800	22800	0
544	20231018	104000	138942350	22800	22750	22800	22750	6
545	20231018	103900	138805800	22700	22750	22750	22700	20
546	20231018	103800	138350900	22800	22800	22800	22800	1
547	20231018	103700	138328100	22750	22750	22750	22750	2
548	20231018	103600	138282600	22800	22800	22800	22800	22
549	20231018	103500	137781000	22800	22800	22800	22750	54
550	20231018	103400	136550400	22800	22800	22800	22800	11
551	20231018	103300	136299600	22800	22700	22800	22700	21
552	20231018	103200	135821850	22750	22750	22750	22600	587
553	20231018	103100	122474700	22800	22700	22800	22650	1723
554	20231018	103000	83281150	22650	22650	22650	22650	2
555	20231018	102900	83235850	22700	22650	22700	22650	112
556	20231018	102800	80699000	22700	22700	22700	22700	0
557	20231018	102700	80699000	22700	22700	22700	22700	0
558	20231018	102600	80699000	22700	22700	22700	22700	1
559	20231018	102500	80676300	22700	22700	22700	22700	10
560	20231018	102400	80449300	22700	22700	22700	22700	52
561	20231018	102300	79268900	22700	22700	22700	22700	1
562	20231018	102200	79246200	22650	22650	22650	22650	20
563	20231018	102100	78793200	22700	22700	22700	22700	1
564	20231018	102000	78770500	22700	22650	22700	22650	16
565	20231018	101900	78407400	22700	22700	22700	22700	20
566	20231018	101800	77953400	22700	22700	22700	22700	1
567	20231018	101700	77930700	22650	22650	22650	22650	0
568	20231018	101600	77930700	22650	22700	22700	22650	3
569	20231018	101500	77862700	22700	22700	22700	22700	0
570	20231018	101400	77862700	22700	22700	22700	22700	1
571	20231018	101300	77840000	22700	22650	22700	22650	19
572	20231018	101200	77409600	22650	22550	22650	22550	87
573	20231018	101100	75441600	22550	22650	22650	22550	3
574	20231018	101000	75373800	22550	22600	22600	22550	2
575	20231018	100900	75328650	22600	22600	22600	22600	0
576	20231018	100800	75328650	22600	22600	22600	22600	4
577	20231018	100700	75238250	22650	22600	22650	22600	51
578	20231018	100600	74085600	22600	22600	22600	22600	1
579	20231018	100500	74063000	22700	22700	22700	22700	10
580	20231018	100400	73836000	22550	22600	22600	22550	213
581	20231018	100300	69022700	22600	22600	22600	22600	1
582	20231018	100200	69000100	22650	22650	22650	22650	1
583	20231018	100100	68977450	22600	22650	22650	22600	5
584	20231018	100000	68864400	22650	22650	22650	22650	316
585	20231018	095900	61707000	22750	22700	22750	22650	452
586	20231018	095800	51447950	22700	22700	22700	22700	20
587	20231018	095700	50993950	22700	22700	22700	22700	0
588	20231018	095600	50993950	22700	22700	22700	22700	60
589	20231018	095500	49631950	22700	22700	22700	22700	511
590	20231018	095400	38032250	22700	22700	22700	22700	1
591	20231018	095300	38009550	22700	22700	22700	22700	10
592	20231018	095200	37782550	22700	22700	22700	22700	11
593	20231018	095100	37532850	22700	22700	22700	22700	8
594	20231018	095000	37351250	22700	22700	22700	22650	26
595	20231018	094900	36762250	22650	22700	22700	22650	15
596	20231018	094800	36422100	22650	22650	22650	22650	0
597	20231018	094700	36422100	22650	22650	22650	22650	13
598	20231018	094600	36127650	22650	22650	22650	22650	0
599	20231018	094500	36127650	22650	22650	22650	22600	18
600	20231018	094400	35720050	22650	22650	22650	22650	64
601	20231018	094300	34270450	22600	22600	22600	22600	0
602	20231018	094200	34270450	22600	22600	22600	22600	0
603	20231018	094100	34270450	22600	22650	22650	22600	27
604	20231018	094000	33659000	22650	22600	22650	22600	22
605	20231018	093900	33161750	22650	22650	22650	22650	1
606	20231018	093800	33139100	22600	22700	22700	22600	2
607	20231018	093700	33093800	22650	22650	22700	22650	61
608	20231018	093600	31712100	22750	22750	22750	22750	0
609	20231018	093500	31712100	22750	22700	22750	22650	127
610	20231018	093400	28826800	22650	22650	22650	22650	5
611	20231018	093300	28713550	22750	22700	22750	22650	54
612	20231018	093200	27490200	22700	22700	22700	22700	0
613	20231018	093100	27490200	22700	22800	22800	22700	17
614	20231018	093000	27102700	22650	22650	22650	22650	2
615	20231018	092900	27057400	22800	22750	22800	22700	92
616	20231018	092800	24968850	22800	22750	22800	22750	5
617	20231018	092700	24855000	22700	22700	22700	22700	0
618	20231018	092600	24855000	22700	22700	22700	22700	5
619	20231018	092500	24741500	22700	22700	22700	22700	2
620	20231018	092400	24696100	22750	22750	22750	22750	14
621	20231018	092300	24377600	22750	22700	22750	22700	11
622	20231018	092200	24127700	22700	22700	22700	22700	1
623	20231018	092100	24105000	22700	22700	22700	22700	1
624	20231018	092000	24082300	22550	22650	22650	22550	27
625	20231018	091900	23470950	22500	22500	22500	22500	0
626	20231018	091800	23470950	22500	22550	22600	22500	132
627	20231018	091700	20494050	22550	22550	22550	22550	3
628	20231018	091600	20426400	22550	22550	22550	22550	76
629	20231018	091500	18712600	22550	22600	22600	22550	22
630	20231018	091400	18215500	22550	22600	22600	22550	42
631	20231018	091300	17267900	22550	22650	22650	22550	75
632	20231018	091200	15573950	22600	22600	22600	22600	56
633	20231018	091100	14308350	22550	22550	22550	22550	54
634	20231018	091000	13090650	22550	22500	22550	22500	14
635	20231018	090900	12775150	22550	22550	22550	22550	23
636	20231018	090800	12256500	22400	22400	22400	22400	0
637	20231018	090700	12256500	22400	22450	22450	22400	100
638	20231018	090600	10013100	22450	22450	22450	22450	0
639	20231018	090500	10013100	22450	22450	22450	22450	2
640	20231018	090400	9968200	22550	22450	22550	22450	150
641	20231018	090300	6593750	22400	22400	22400	22400	0
642	20231018	090200	6593750	22400	22400	22400	22400	2
643	20231018	090100	6548950	22550	22550	22550	22550	0
644	20231018	090000	6548950	22550	22350	22550	22350	293