KissMeData/099320/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	195200	321673000	28850	28850	28850	28850	469
3	20231018	195100	321673000	28850	28850	28850	28850	0
4	20231018	195000	321673000	28850	28850	28850	28850	0
5	20231018	194900	321673000	28850	28850	28850	28850	0
6	20231018	194800	321673000	28850	28850	28850	28850	0
7	20231018	194700	321673000	28850	28850	28850	28850	0
8	20231018	194600	321673000	28850	28850	28850	28850	0
9	20231018	194500	321673000	28850	28850	28850	28850	0
10	20231018	194400	321673000	28850	28850	28850	28850	0
11	20231018	194300	321673000	28850	28850	28850	28850	0
12	20231018	194200	321673000	28850	28850	28850	28850	0
13	20231018	194100	321673000	28850	28850	28850	28850	0
14	20231018	194000	321673000	28850	28850	28850	28850	0
15	20231018	193900	321673000	28850	28850	28850	28850	0
16	20231018	193800	321673000	28850	28850	28850	28850	0
17	20231018	193700	321673000	28850	28850	28850	28850	0
18	20231018	193600	321673000	28850	28850	28850	28850	0
19	20231018	193500	321673000	28850	28850	28850	28850	0
20	20231018	193400	321673000	28850	28850	28850	28850	0
21	20231018	193300	321673000	28850	28850	28850	28850	0
22	20231018	193200	321673000	28850	28850	28850	28850	0
23	20231018	193100	321673000	28850	28850	28850	28850	0
24	20231018	193000	321673000	28850	28850	28850	28850	0
25	20231018	192900	321673000	28850	28850	28850	28850	0
26	20231018	192800	321673000	28850	28850	28850	28850	0
27	20231018	192700	321673000	28850	28850	28850	28850	0
28	20231018	192600	321673000	28850	28850	28850	28850	0
29	20231018	192500	321673000	28850	28850	28850	28850	0
30	20231018	192400	321673000	28850	28850	28850	28850	0
31	20231018	192300	321673000	28850	28850	28850	28850	0
32	20231018	192200	321673000	28850	28850	28850	28850	469
33	20231018	192100	321673000	28850	28850	28850	28850	0
34	20231018	192000	321673000	28850	28850	28850	28850	0
35	20231018	191900	321673000	28850	28850	28850	28850	0
36	20231018	191800	321673000	28850	28850	28850	28850	0
37	20231018	191700	321673000	28850	28850	28850	28850	0
38	20231018	191600	321673000	28850	28850	28850	28850	0
39	20231018	191500	321673000	28850	28850	28850	28850	0
40	20231018	191400	321673000	28850	28850	28850	28850	0
41	20231018	191300	321673000	28850	28850	28850	28850	0
42	20231018	191200	321673000	28850	28850	28850	28850	0
43	20231018	191100	321673000	28850	28850	28850	28850	0
44	20231018	191000	321673000	28850	28850	28850	28850	0
45	20231018	190900	321673000	28850	28850	28850	28850	0
46	20231018	190800	321673000	28850	28850	28850	28850	0
47	20231018	190700	321673000	28850	28850	28850	28850	0
48	20231018	190600	321673000	28850	28850	28850	28850	0
49	20231018	190500	321673000	28850	28850	28850	28850	0
50	20231018	190400	321673000	28850	28850	28850	28850	0
51	20231018	190300	321673000	28850	28850	28850	28850	0
52	20231018	190200	321673000	28850	28850	28850	28850	0
53	20231018	190100	321673000	28850	28850	28850	28850	0
54	20231018	190000	321673000	28850	28850	28850	28850	0
55	20231018	185900	321673000	28850	28850	28850	28850	0
56	20231018	185800	321673000	28850	28850	28850	28850	0
57	20231018	185700	321673000	28850	28850	28850	28850	0
58	20231018	185600	321673000	28850	28850	28850	28850	0
59	20231018	185500	321673000	28850	28850	28850	28850	0
60	20231018	185400	321673000	28850	28850	28850	28850	0
61	20231018	185300	321673000	28850	28850	28850	28850	0
62	20231018	185200	321673000	28850	28850	28850	28850	469
63	20231018	185100	321673000	28850	28850	28850	28850	0
64	20231018	185000	321673000	28850	28850	28850	28850	0
65	20231018	184900	321673000	28850	28850	28850	28850	0
66	20231018	184800	321673000	28850	28850	28850	28850	0
67	20231018	184700	321673000	28850	28850	28850	28850	0
68	20231018	184600	321673000	28850	28850	28850	28850	0
69	20231018	184500	321673000	28850	28850	28850	28850	0
70	20231018	184400	321673000	28850	28850	28850	28850	0
71	20231018	184300	321673000	28850	28850	28850	28850	0
72	20231018	184200	321673000	28850	28850	28850	28850	0
73	20231018	184100	321673000	28850	28850	28850	28850	0
74	20231018	184000	321673000	28850	28850	28850	28850	0
75	20231018	183900	321673000	28850	28850	28850	28850	0
76	20231018	183800	321673000	28850	28850	28850	28850	0
77	20231018	183700	321673000	28850	28850	28850	28850	0
78	20231018	183600	321673000	28850	28850	28850	28850	0
79	20231018	183500	321673000	28850	28850	28850	28850	0
80	20231018	183400	321673000	28850	28850	28850	28850	0
81	20231018	183300	321673000	28850	28850	28850	28850	0
82	20231018	183200	321673000	28850	28850	28850	28850	0
83	20231018	183100	321673000	28850	28850	28850	28850	0
84	20231018	183000	321673000	28850	28850	28850	28850	0
85	20231018	182900	321673000	28850	28850	28850	28850	0
86	20231018	182800	321673000	28850	28850	28850	28850	0
87	20231018	182700	321673000	28850	28850	28850	28850	0
88	20231018	182600	321673000	28850	28850	28850	28850	0
89	20231018	182500	321673000	28850	28850	28850	28850	0
90	20231018	182400	321673000	28850	28850	28850	28850	0
91	20231018	182300	321673000	28850	28850	28850	28850	0
92	20231018	182200	321673000	28850	28850	28850	28850	469
93	20231018	182100	321673000	28850	28850	28850	28850	0
94	20231018	182000	321673000	28850	28850	28850	28850	0
95	20231018	181900	321673000	28850	28850	28850	28850	0
96	20231018	181800	321673000	28850	28850	28850	28850	0
97	20231018	181700	321673000	28850	28850	28850	28850	0
98	20231018	181600	321673000	28850	28850	28850	28850	0
99	20231018	181500	321673000	28850	28850	28850	28850	0
100	20231018	181400	321673000	28850	28850	28850	28850	0
101	20231018	181300	321673000	28850	28850	28850	28850	0
102	20231018	181200	321673000	28850	28850	28850	28850	0
103	20231018	181100	321673000	28850	28850	28850	28850	0
104	20231018	181000	321673000	28850	28850	28850	28850	0
105	20231018	180900	321673000	28850	28850	28850	28850	0
106	20231018	180800	321673000	28850	28850	28850	28850	0
107	20231018	180700	321673000	28850	28850	28850	28850	0
108	20231018	180600	321673000	28850	28850	28850	28850	0
109	20231018	180500	321673000	28850	28850	28850	28850	0
110	20231018	180400	321673000	28850	28850	28850	28850	0
111	20231018	180300	321673000	28850	28850	28850	28850	0
112	20231018	180200	321673000	28850	28850	28850	28850	0
113	20231018	180100	321673000	28850	28850	28850	28850	0
114	20231018	180000	321673000	28850	28850	28850	28850	0
115	20231018	175900	321673000	28850	28850	28850	28850	0
116	20231018	175800	321673000	28850	28850	28850	28850	0
117	20231018	175700	321673000	28850	28850	28850	28850	0
118	20231018	175600	321673000	28850	28850	28850	28850	0
119	20231018	175500	321673000	28850	28850	28850	28850	0
120	20231018	175400	321673000	28850	28850	28850	28850	0
121	20231018	175300	321673000	28850	28850	28850	28850	0
122	20231018	175200	321673000	28850	28850	28850	28850	469
123	20231018	175100	321673000	28850	28850	28850	28850	0
124	20231018	175000	321673000	28850	28850	28850	28850	0
125	20231018	174900	321673000	28850	28850	28850	28850	0
126	20231018	174800	321673000	28850	28850	28850	28850	0
127	20231018	174700	321673000	28850	28850	28850	28850	0
128	20231018	174600	321673000	28850	28850	28850	28850	0
129	20231018	174500	321673000	28850	28850	28850	28850	0
130	20231018	174400	321673000	28850	28850	28850	28850	0
131	20231018	174300	321673000	28850	28850	28850	28850	0
132	20231018	174200	321673000	28850	28850	28850	28850	0
133	20231018	174100	321673000	28850	28850	28850	28850	0
134	20231018	174000	321673000	28850	28850	28850	28850	0
135	20231018	173900	321673000	28850	28850	28850	28850	0
136	20231018	173800	321673000	28850	28850	28850	28850	0
137	20231018	173700	321673000	28850	28850	28850	28850	0
138	20231018	173600	321673000	28850	28850	28850	28850	0
139	20231018	173500	321673000	28850	28850	28850	28850	0
140	20231018	173400	321673000	28850	28850	28850	28850	0
141	20231018	173300	321673000	28850	28850	28850	28850	0
142	20231018	173200	321673000	28850	28850	28850	28850	0
143	20231018	173100	321673000	28850	28850	28850	28850	0
144	20231018	173000	321673000	28850	28850	28850	28850	0
145	20231018	172900	321673000	28850	28850	28850	28850	0
146	20231018	172800	321673000	28850	28850	28850	28850	0
147	20231018	172700	321673000	28850	28850	28850	28850	0
148	20231018	172600	321673000	28850	28850	28850	28850	0
149	20231018	172500	321673000	28850	28850	28850	28850	0
150	20231018	172400	321673000	28850	28850	28850	28850	0
151	20231018	172300	321673000	28850	28850	28850	28850	0
152	20231018	172200	321673000	28850	28850	28850	28850	469
153	20231018	172100	321673000	28850	28850	28850	28850	0
154	20231018	172000	321673000	28850	28850	28850	28850	0
155	20231018	171900	321673000	28850	28850	28850	28850	0
156	20231018	171800	321673000	28850	28850	28850	28850	0
157	20231018	171700	321673000	28850	28850	28850	28850	0
158	20231018	171600	321673000	28850	28850	28850	28850	0
159	20231018	171500	321673000	28850	28850	28850	28850	0
160	20231018	171400	321673000	28850	28850	28850	28850	0
161	20231018	171300	321673000	28850	28850	28850	28850	0
162	20231018	171200	321673000	28850	28850	28850	28850	0
163	20231018	171100	321673000	28850	28850	28850	28850	0
164	20231018	171000	321673000	28850	28850	28850	28850	0
165	20231018	170900	321673000	28850	28850	28850	28850	0
166	20231018	170800	321673000	28850	28850	28850	28850	0
167	20231018	170700	321673000	28850	28850	28850	28850	0
168	20231018	170600	321673000	28850	28850	28850	28850	0
169	20231018	170500	321673000	28850	28850	28850	28850	0
170	20231018	170400	321673000	28850	28850	28850	28850	0
171	20231018	170300	321673000	28850	28850	28850	28850	0
172	20231018	170200	321673000	28850	28850	28850	28850	0
173	20231018	170100	321673000	28850	28850	28850	28850	0
174	20231018	170000	321673000	28850	28850	28850	28850	0
175	20231018	165900	321673000	28850	28850	28850	28850	0
176	20231018	165800	321673000	28850	28850	28850	28850	0
177	20231018	165700	321673000	28850	28850	28850	28850	0
178	20231018	165600	321673000	28850	28850	28850	28850	0
179	20231018	165500	321673000	28850	28850	28850	28850	0
180	20231018	165400	321673000	28850	28850	28850	28850	0
181	20231018	165300	321673000	28850	28850	28850	28850	0
182	20231018	165200	321673000	28850	28850	28850	28850	469
183	20231018	165100	321673000	28850	28850	28850	28850	0
184	20231018	165000	321673000	28850	28850	28850	28850	0
185	20231018	164900	321673000	28850	28850	28850	28850	0
186	20231018	164800	321673000	28850	28850	28850	28850	0
187	20231018	164700	321673000	28850	28850	28850	28850	0
188	20231018	164600	321673000	28850	28850	28850	28850	0
189	20231018	164500	321673000	28850	28850	28850	28850	0
190	20231018	164400	321673000	28850	28850	28850	28850	0
191	20231018	164300	321673000	28850	28850	28850	28850	0
192	20231018	164200	321673000	28850	28850	28850	28850	0
193	20231018	164100	321673000	28850	28850	28850	28850	0
194	20231018	164000	321673000	28850	28850	28850	28850	0
195	20231018	163900	321673000	28850	28850	28850	28850	0
196	20231018	163800	321673000	28850	28850	28850	28850	0
197	20231018	163700	321673000	28850	28850	28850	28850	0
198	20231018	163600	321673000	28850	28850	28850	28850	0
199	20231018	163500	321673000	28850	28850	28850	28850	0
200	20231018	163400	321673000	28850	28850	28850	28850	0
201	20231018	163300	321673000	28850	28850	28850	28850	0
202	20231018	163200	321673000	28850	28850	28850	28850	0
203	20231018	163100	321673000	28850	28850	28850	28850	0
204	20231018	163000	321673000	28850	28850	28850	28850	0
205	20231018	162900	321673000	28850	28850	28850	28850	0
206	20231018	162800	321673000	28850	28850	28850	28850	0
207	20231018	162700	321673000	28850	28850	28850	28850	0
208	20231018	162600	321673000	28850	28850	28850	28850	0
209	20231018	162500	321673000	28850	28850	28850	28850	0
210	20231018	162400	321673000	28850	28850	28850	28850	0
211	20231018	162300	321673000	28850	28850	28850	28850	0
212	20231018	162200	321673000	28850	28850	28850	28850	469
213	20231018	162100	321673000	28850	28850	28850	28850	0
214	20231018	162000	321673000	28850	28850	28850	28850	0
215	20231018	161900	321673000	28850	28850	28850	28850	0
216	20231018	161800	321673000	28850	28850	28850	28850	0
217	20231018	161700	321673000	28850	28850	28850	28850	0
218	20231018	161600	321673000	28850	28850	28850	28850	0
219	20231018	161500	321673000	28850	28850	28850	28850	0
220	20231018	161400	321673000	28850	28850	28850	28850	0
221	20231018	161300	321673000	28850	28850	28850	28850	0
222	20231018	161200	321673000	28850	28850	28850	28850	0
223	20231018	161100	321673000	28850	28850	28850	28850	0
224	20231018	161000	321673000	28850	28850	28850	28850	0
225	20231018	160900	321673000	28850	28850	28850	28850	0
226	20231018	160800	321673000	28850	28850	28850	28850	0
227	20231018	160700	321673000	28850	28850	28850	28850	0
228	20231018	160600	321673000	28850	28850	28850	28850	0
229	20231018	160500	321673000	28850	28850	28850	28850	0
230	20231018	160400	321673000	28850	28850	28850	28850	0
231	20231018	160300	321673000	28850	28850	28850	28850	0
232	20231018	160200	321673000	28850	28850	28850	28850	0
233	20231018	160100	321673000	28850	28850	28850	28850	0
234	20231018	160000	321673000	28850	28850	28850	28850	0
235	20231018	155900	321673000	28850	28850	28850	28850	0
236	20231018	155800	321673000	28850	28850	28850	28850	0
237	20231018	155700	321673000	28850	28850	28850	28850	0
238	20231018	155600	321673000	28850	28850	28850	28850	0
239	20231018	155500	321673000	28850	28850	28850	28850	0
240	20231018	155400	321673000	28850	28850	28850	28850	0
241	20231018	155300	321673000	28850	28850	28850	28850	0
242	20231018	155200	321673000	28850	28850	28850	28850	469
243	20231018	155100	321673000	28850	28850	28850	28850	0
244	20231018	155000	321673000	28850	28850	28850	28850	0
245	20231018	154900	321673000	28850	28850	28850	28850	0
246	20231018	154800	321673000	28850	28850	28850	28850	0
247	20231018	154700	321673000	28850	28850	28850	28850	0
248	20231018	154600	321673000	28850	28850	28850	28850	0
249	20231018	154500	321673000	28850	28850	28850	28850	0
250	20231018	154400	321673000	28850	28850	28850	28850	0
251	20231018	154300	321673000	28850	28850	28850	28850	0
252	20231018	154200	321673000	28850	28850	28850	28850	0
253	20231018	154100	321673000	28850	28850	28850	28850	0
254	20231018	154000	321673000	28850	28850	28850	28850	0
255	20231018	153900	321673000	28850	28850	28850	28850	0
256	20231018	153800	321673000	28850	28850	28850	28850	0
257	20231018	153700	321673000	28850	28850	28850	28850	0
258	20231018	153600	321673000	28850	28850	28850	28850	0
259	20231018	153500	321673000	28850	28850	28850	28850	0
260	20231018	153400	321673000	28850	28850	28850	28850	0
261	20231018	153300	321673000	28850	28850	28850	28850	0
262	20231018	153200	321673000	28850	28850	28850	28850	0
263	20231018	153100	321673000	28850	28850	28850	28850	0
264	20231018	153000	321673000	28850	28850	28850	28850	469
265	20231018	152900	308142350	28850	28850	28850	28850	0
266	20231018	152800	308142350	28850	28850	28850	28850	0
267	20231018	152700	308142350	28850	28850	28850	28850	0
268	20231018	152600	308142350	28850	28850	28850	28850	0
269	20231018	152500	308142350	28850	28850	28850	28850	0
270	20231018	152400	308142350	28850	28850	28850	28850	0
271	20231018	152300	308142350	28850	28850	28850	28850	0
272	20231018	152200	308142350	28850	28850	28850	28850	0
273	20231018	152100	308142350	28850	28850	28850	28850	0
274	20231018	152000	308142350	28850	28850	28850	28850	0
275	20231018	151900	308142350	28850	28800	28850	28800	5
276	20231018	151800	307998300	28800	28800	28800	28800	3
277	20231018	151700	307911900	28800	28800	28800	28800	3
278	20231018	151600	307825500	28850	28850	28850	28850	2
279	20231018	151500	307767800	28850	28800	28850	28800	16
280	20231018	151400	307306700	28800	28850	28850	28750	54
281	20231018	151300	305752850	28850	28850	28850	28850	1
282	20231018	151200	305724000	28850	28850	28850	28850	0
283	20231018	151100	305724000	28850	28850	28850	28850	2
284	20231018	151000	305666300	28850	28850	28850	28850	1
285	20231018	150900	305637450	28850	28850	28850	28850	1
286	20231018	150800	305608600	28800	28800	28800	28800	29
287	20231018	150700	304773400	28750	28750	28750	28750	0
288	20231018	150600	304773400	28750	28750	28750	28750	0
289	20231018	150500	304773400	28750	28750	28750	28750	0
290	20231018	150400	304773400	28750	28750	28750	28750	0
291	20231018	150300	304773400	28750	28750	28750	28750	5
292	20231018	150200	304629650	28750	28750	28750	28750	3
293	20231018	150100	304543400	28800	28800	28800	28800	1
294	20231018	150000	304514600	28800	28800	28800	28800	1
295	20231018	145900	304485800	28800	28800	28800	28800	20
296	20231018	145800	303909800	28800	28800	28800	28800	0
297	20231018	145700	303909800	28800	28800	28800	28800	0
298	20231018	145600	303909800	28800	28800	28800	28800	1
299	20231018	145500	303881000	28800	28800	28800	28800	6
300	20231018	145400	303708200	28700	28700	28700	28700	0
301	20231018	145300	303708200	28700	28700	28700	28700	0
302	20231018	145200	303708200	28700	28700	28700	28700	0
303	20231018	145100	303708200	28700	28700	28700	28700	124
304	20231018	145000	300149400	28700	28750	28750	28700	144
305	20231018	144900	296009450	28750	28750	28750	28750	5
306	20231018	144800	295865700	28750	28750	28750	28750	1
307	20231018	144700	295836950	28800	28800	28800	28800	1
308	20231018	144600	295808150	28800	28800	28800	28800	5
309	20231018	144500	295664150	28700	28750	28750	28700	170
310	20231018	144400	290785000	28700	28700	28700	28700	151
311	20231018	144300	286451300	28700	28750	28750	28700	620
312	20231018	144200	268644050	28800	28900	28900	28800	1109
313	20231018	144100	236642550	28950	28950	28950	28950	0
314	20231018	144000	236642550	28950	28950	28950	28950	45
315	20231018	143900	235339800	28950	28950	28950	28950	0
316	20231018	143800	235339800	28950	28950	28950	28950	1
317	20231018	143700	235310850	28950	28950	28950	28950	0
318	20231018	143600	235310850	28950	28950	28950	28950	0
319	20231018	143500	235310850	28950	28950	28950	28950	0
320	20231018	143400	235310850	28950	28950	28950	28950	0
321	20231018	143300	235310850	28950	28950	28950	28950	0
322	20231018	143200	235310850	28950	28950	28950	28950	1
323	20231018	143100	235281900	28950	28950	28950	28950	0
324	20231018	143000	235281900	28950	28950	28950	28950	0
325	20231018	142900	235281900	28950	28950	28950	28950	5
326	20231018	142800	235137150	28900	28900	28900	28900	0
327	20231018	142700	235137150	28900	28900	28900	28900	0
328	20231018	142600	235137150	28900	28900	28900	28900	0
329	20231018	142500	235137150	28900	28900	28900	28900	1
330	20231018	142400	235108250	28900	28900	28900	28900	0
331	20231018	142300	235108250	28900	28900	28900	28900	5
332	20231018	142200	234963750	28900	28900	28900	28900	84
333	20231018	142100	232536150	28900	28900	28900	28900	42
334	20231018	142000	231322350	28900	28900	28900	28900	0
335	20231018	141900	231322350	28900	28900	28900	28900	20
336	20231018	141800	230744350	28950	28950	28950	28950	80
337	20231018	141700	228428350	29000	29000	29000	29000	0
338	20231018	141600	228428350	29000	29000	29000	29000	0
339	20231018	141500	228428350	29000	29000	29000	29000	0
340	20231018	141400	228428350	29000	29000	29000	29000	0
341	20231018	141300	228428350	29000	29000	29000	29000	0
342	20231018	141200	228428350	29000	29000	29000	29000	13
343	20231018	141100	228051350	29000	29000	29000	29000	0
344	20231018	141000	228051350	29000	29000	29000	29000	1
345	20231018	140900	228022350	28950	28950	28950	28950	0
346	20231018	140800	228022350	28950	28950	28950	28950	1
347	20231018	140700	227993400	28950	28950	28950	28950	2
348	20231018	140600	227935500	28950	28950	28950	28950	0
349	20231018	140500	227935500	28950	28950	28950	28950	0
350	20231018	140400	227935500	28950	28950	28950	28950	0
351	20231018	140300	227935500	28950	28950	28950	28950	1
352	20231018	140200	227906550	28950	28950	28950	28950	128
353	20231018	140100	224200950	28950	28950	28950	28950	347
354	20231018	140000	214155300	29000	29000	29000	29000	1
355	20231018	135900	214126300	29000	29000	29000	29000	0
356	20231018	135800	214126300	29000	29000	29000	29000	0
357	20231018	135700	214126300	29000	29000	29000	29000	0
358	20231018	135600	214126300	29000	29000	29000	29000	0
359	20231018	135500	214126300	29000	29000	29000	29000	0
360	20231018	135400	214126300	29000	29000	29000	29000	1
361	20231018	135300	214097300	29000	29000	29000	29000	0
362	20231018	135200	214097300	29000	29000	29000	29000	0
363	20231018	135100	214097300	29000	29000	29000	29000	0
364	20231018	135000	214097300	29000	29000	29000	29000	0
365	20231018	134900	214097300	29000	29000	29000	29000	0
366	20231018	134800	214097300	29000	29000	29000	29000	2
367	20231018	134700	214039300	29000	29000	29000	29000	0
368	20231018	134600	214039300	29000	29000	29000	29000	1
369	20231018	134500	214010300	29000	29000	29000	29000	0
370	20231018	134400	214010300	29000	29000	29000	29000	0
371	20231018	134300	214010300	29000	29000	29000	29000	0
372	20231018	134200	214010300	29000	29000	29000	29000	0
373	20231018	134100	214010300	29000	29000	29000	29000	5
374	20231018	134000	213865300	29000	29000	29000	29000	0
375	20231018	133900	213865300	29000	29000	29000	29000	0
376	20231018	133800	213865300	29000	29000	29000	29000	0
377	20231018	133700	213865300	29000	29000	29000	29000	0
378	20231018	133600	213865300	29000	29000	29000	29000	0
379	20231018	133500	213865300	29000	29000	29000	29000	2
380	20231018	133400	213807300	29000	29000	29000	29000	4
381	20231018	133300	213691300	29000	29000	29000	29000	0
382	20231018	133200	213691300	29000	29000	29000	29000	2
383	20231018	133100	213633300	29000	29000	29000	29000	158
384	20231018	133000	209051300	29000	29000	29000	29000	0
385	20231018	132900	209051300	29000	29000	29000	29000	0
386	20231018	132800	209051300	29000	29000	29000	29000	15
387	20231018	132700	208616300	29050	29050	29050	29050	0
388	20231018	132600	208616300	29050	29050	29050	29050	349
389	20231018	132500	198477850	29050	29050	29050	29050	29
390	20231018	132400	197635400	29050	29050	29050	29050	0
391	20231018	132300	197635400	29050	29050	29050	29050	0
392	20231018	132200	197635400	29050	29050	29050	29050	0
393	20231018	132100	197635400	29050	29050	29050	29050	2
394	20231018	132000	197577300	29050	29050	29050	29050	0
395	20231018	131900	197577300	29050	29050	29050	29050	0
396	20231018	131800	197577300	29050	29050	29050	29050	0
397	20231018	131700	197577300	29050	29050	29050	29050	0
398	20231018	131600	197577300	29050	29050	29050	29050	1
399	20231018	131500	197548250	29100	29100	29100	29100	0
400	20231018	131400	197548250	29100	29100	29100	29100	0
401	20231018	131300	197548250	29100	29100	29100	29100	0
402	20231018	131200	197548250	29100	29100	29100	29100	0
403	20231018	131100	197548250	29100	29100	29100	29100	0
404	20231018	131000	197548250	29100	29100	29100	29100	0
405	20231018	130900	197548250	29100	29100	29100	29100	0
406	20231018	130800	197548250	29100	29100	29100	29100	35
407	20231018	130700	196529750	29100	29100	29100	29100	0
408	20231018	130600	196529750	29100	29100	29100	29100	0
409	20231018	130500	196529750	29100	29100	29100	29100	0
410	20231018	130400	196529750	29100	29100	29100	29100	0
411	20231018	130300	196529750	29100	29100	29100	29100	0
412	20231018	130200	196529750	29100	29100	29100	29100	0
413	20231018	130100	196529750	29100	29100	29100	29100	0
414	20231018	130000	196529750	29100	29100	29100	29100	29
415	20231018	125900	195685850	29100	29100	29100	29100	70
416	20231018	125800	193648850	29050	29050	29050	29050	0
417	20231018	125700	193648850	29050	29050	29050	29050	0
418	20231018	125600	193648850	29050	29050	29050	29050	0
419	20231018	125500	193648850	29050	29050	29050	29050	0
420	20231018	125400	193648850	29050	29050	29050	29050	0
421	20231018	125300	193648850	29050	29050	29050	29050	0
422	20231018	125200	193648850	29050	29050	29050	29050	0
423	20231018	125100	193648850	29050	29100	29100	29050	151
424	20231018	125000	189261300	29100	29100	29100	29100	0
425	20231018	124900	189261300	29100	29100	29100	29100	0
426	20231018	124800	189261300	29100	29100	29100	29100	6
427	20231018	124700	189086700	29100	29150	29150	29100	212
428	20231018	124600	182912150	29200	29200	29200	29200	0
429	20231018	124500	182912150	29200	29200	29200	29200	0
430	20231018	124400	182912150	29200	29200	29200	29200	0
431	20231018	124300	182912150	29200	29200	29200	29200	0
432	20231018	124200	182912150	29200	29200	29200	29200	0
433	20231018	124100	182912150	29200	29200	29200	29200	0
434	20231018	124000	182912150	29200	29200	29200	29200	0
435	20231018	123900	182912150	29200	29200	29200	29200	0
436	20231018	123800	182912150	29200	29200	29200	29200	144
437	20231018	123700	178707350	29250	29150	29250	29150	358
438	20231018	123600	168260000	29150	29150	29150	29150	0
439	20231018	123500	168260000	29150	29150	29150	29150	0
440	20231018	123400	168260000	29150	29150	29150	29150	0
441	20231018	123300	168260000	29150	29150	29150	29150	0
442	20231018	123200	168260000	29150	29150	29150	29150	343
443	20231018	123100	158261550	29100	29100	29100	29100	0
444	20231018	123000	158261550	29100	29100	29100	29100	0
445	20231018	122900	158261550	29100	29100	29100	29100	0
446	20231018	122800	158261550	29100	29100	29100	29100	0
447	20231018	122700	158261550	29100	29100	29100	29100	0
448	20231018	122600	158261550	29100	29100	29100	29100	0
449	20231018	122500	158261550	29100	29100	29100	29100	0
450	20231018	122400	158261550	29100	29100	29100	29100	0
451	20231018	122300	158261550	29100	29100	29100	29100	0
452	20231018	122200	158261550	29100	29100	29100	29100	1
453	20231018	122100	158232450	29050	29050	29050	29050	28
454	20231018	122000	157419050	29100	29150	29150	29100	123
455	20231018	121900	153839700	29150	29150	29150	29150	0
456	20231018	121800	153839700	29150	29150	29150	29150	0
457	20231018	121700	153839700	29150	29150	29150	29150	11
458	20231018	121600	153519050	29150	29150	29150	29150	0
459	20231018	121500	153519050	29150	29150	29150	29150	0
460	20231018	121400	153519050	29150	29150	29150	29150	0
461	20231018	121300	153519050	29150	29150	29150	29150	1
462	20231018	121200	153489900	29150	29150	29150	29150	0
463	20231018	121100	153489900	29150	29150	29150	29150	1
464	20231018	121000	153460750	29100	29100	29100	29100	0
465	20231018	120900	153460750	29100	29100	29100	29100	0
466	20231018	120800	153460750	29100	29100	29100	29100	251
467	20231018	120700	146156650	29100	29100	29100	29100	0
468	20231018	120600	146156650	29100	29100	29100	29100	0
469	20231018	120500	146156650	29100	29100	29100	29100	0
470	20231018	120400	146156650	29100	29100	29100	29100	0
471	20231018	120300	146156650	29100	29100	29100	29100	0
472	20231018	120200	146156650	29100	29100	29100	29100	0
473	20231018	120100	146156650	29100	29100	29100	29100	60
474	20231018	120000	144410650	29150	29150	29150	29150	0
475	20231018	115900	144410650	29150	29150	29150	29150	0
476	20231018	115800	144410650	29150	29150	29150	29150	0
477	20231018	115700	144410650	29150	29150	29150	29150	1
478	20231018	115600	144381500	29150	29100	29150	29100	2
479	20231018	115500	144323250	29100	29100	29100	29100	1
480	20231018	115400	144294150	29150	29150	29150	29150	2
481	20231018	115300	144235850	29150	29150	29150	29150	0
482	20231018	115200	144235850	29150	29150	29150	29150	1
483	20231018	115100	144206700	29150	29150	29150	29150	0
484	20231018	115000	144206700	29150	29150	29150	29150	10
485	20231018	114900	143915200	29150	29150	29150	29150	0
486	20231018	114800	143915200	29150	29150	29150	29150	3
487	20231018	114700	143827750	29150	29150	29150	29150	0
488	20231018	114600	143827750	29150	29150	29150	29150	0
489	20231018	114500	143827750	29150	29150	29150	29150	63
490	20231018	114400	141991300	29150	29150	29150	29150	106
491	20231018	114300	138901400	29200	29250	29250	29200	1108
492	20231018	114200	106522800	29200	29200	29200	29200	0
493	20231018	114100	106522800	29200	29200	29200	29200	0
494	20231018	114000	106522800	29200	29200	29200	29200	1
495	20231018	113900	106493600	29200	29200	29200	29200	0
496	20231018	113800	106493600	29200	29200	29200	29200	8
497	20231018	113700	106260000	29200	29200	29200	29200	0
498	20231018	113600	106260000	29200	29200	29200	29200	0
499	20231018	113500	106260000	29200	29200	29200	29200	21
500	20231018	113400	105646800	29200	29200	29200	29200	58
501	20231018	113300	103953200	29250	29300	29300	29250	4
502	20231018	113200	103836150	29300	29300	29300	29300	0
503	20231018	113100	103836150	29300	29300	29300	29300	0
504	20231018	113000	103836150	29300	29300	29300	29300	0
505	20231018	112900	103836150	29300	29300	29300	29300	0
506	20231018	112800	103836150	29300	29300	29300	29300	0
507	20231018	112700	103836150	29300	29300	29300	29300	0
508	20231018	112600	103836150	29300	29300	29300	29300	0
509	20231018	112500	103836150	29300	29300	29300	29300	0
510	20231018	112400	103836150	29300	29300	29300	29300	1
511	20231018	112300	103806850	29200	29200	29200	29200	0
512	20231018	112200	103806850	29200	29200	29200	29200	0
513	20231018	112100	103806850	29200	29200	29200	29200	0
514	20231018	112000	103806850	29200	29200	29200	29200	14
515	20231018	111900	103398050	29200	29200	29200	29200	400
516	20231018	111800	91718050	29250	29250	29250	29250	0
517	20231018	111700	91718050	29250	29250	29250	29250	0
518	20231018	111600	91718050	29250	29250	29250	29250	0
519	20231018	111500	91718050	29250	29250	29250	29250	1
520	20231018	111400	91688800	29300	29300	29300	29300	0
521	20231018	111300	91688800	29300	29300	29300	29300	0
522	20231018	111200	91688800	29300	29300	29300	29300	0
523	20231018	111100	91688800	29300	29300	29300	29300	0
524	20231018	111000	91688800	29300	29300	29300	29300	0
525	20231018	110900	91688800	29300	29300	29300	29300	1
526	20231018	110800	91659500	29200	29200	29200	29200	0
527	20231018	110700	91659500	29200	29200	29200	29200	1
528	20231018	110600	91630300	29200	29200	29200	29200	0
529	20231018	110500	91630300	29200	29200	29200	29200	12
530	20231018	110400	91279900	29300	29300	29300	29300	0
531	20231018	110300	91279900	29300	29300	29300	29300	2
532	20231018	110200	91221300	29300	29300	29300	29300	0
533	20231018	110100	91221300	29300	29300	29300	29300	2
534	20231018	110000	91162700	29200	29200	29200	29200	0
535	20231018	105900	91162700	29200	29200	29200	29200	0
536	20231018	105800	91162700	29200	29200	29200	29200	0
537	20231018	105700	91162700	29200	29200	29200	29200	0
538	20231018	105600	91162700	29200	29200	29200	29200	0
539	20231018	105500	91162700	29200	29200	29200	29200	1
540	20231018	105400	91133500	29250	29250	29250	29250	0
541	20231018	105300	91133500	29250	29250	29250	29250	1
542	20231018	105200	91104250	29200	29200	29200	29200	0
543	20231018	105100	91104250	29200	29200	29200	29200	0
544	20231018	105000	91104250	29200	29200	29200	29200	0
545	20231018	104900	91104250	29200	29200	29200	29200	0
546	20231018	104800	91104250	29200	29200	29200	29200	0
547	20231018	104700	91104250	29200	29200	29200	29200	0
548	20231018	104600	91104250	29200	29200	29200	29200	0
549	20231018	104500	91104250	29200	29200	29200	29200	0
550	20231018	104400	91104250	29200	29200	29200	29200	34
551	20231018	104300	90111450	29350	29350	29350	29350	1
552	20231018	104200	90082100	29200	29200	29200	29200	13
553	20231018	104100	89702500	29200	29200	29200	29200	0
554	20231018	104000	89702500	29200	29200	29200	29200	0
555	20231018	103900	89702500	29200	29200	29200	29200	0
556	20231018	103800	89702500	29200	29200	29200	29200	10
557	20231018	103700	89410500	29200	29250	29250	29200	100
558	20231018	103600	86487600	29300	29300	29300	29300	0
559	20231018	103500	86487600	29300	29300	29300	29300	1
560	20231018	103400	86458300	29300	29300	29300	29300	0
561	20231018	103300	86458300	29300	29300	29300	29300	100
562	20231018	103200	83528300	29300	29300	29300	29300	1
563	20231018	103100	83499000	29300	29300	29300	29300	0
564	20231018	103000	83499000	29300	29300	29300	29300	0
565	20231018	102900	83499000	29300	29300	29300	29300	0
566	20231018	102800	83499000	29300	29300	29300	29300	0
567	20231018	102700	83499000	29300	29300	29300	29300	0
568	20231018	102600	83499000	29300	29300	29300	29300	2
569	20231018	102500	83440400	29300	29300	29300	29300	31
570	20231018	102400	82532100	29250	29250	29250	29250	0
571	20231018	102300	82532100	29250	29250	29250	29250	0
572	20231018	102200	82532100	29250	29250	29250	29250	0
573	20231018	102100	82532100	29250	29250	29250	29250	20
574	20231018	102000	81947100	29200	29200	29200	29200	0
575	20231018	101900	81947100	29200	29200	29200	29200	0
576	20231018	101800	81947100	29200	29200	29200	29200	0
577	20231018	101700	81947100	29200	29200	29200	29200	0
578	20231018	101600	81947100	29200	29200	29200	29200	0
579	20231018	101500	81947100	29200	29200	29200	29200	0
580	20231018	101400	81947100	29200	29200	29200	29200	3
581	20231018	101300	81859500	29300	29300	29300	29300	1
582	20231018	101200	81830200	29300	29300	29300	29300	0
583	20231018	101100	81830200	29300	29300	29300	29300	13
584	20231018	101000	81449300	29300	29200	29300	29200	13
585	20231018	100900	81069300	29250	29250	29250	29250	300
586	20231018	100800	72294300	29450	29450	29450	29450	1
587	20231018	100700	72264850	29250	29450	29450	29250	10
588	20231018	100600	71972150	29300	29350	29350	29300	345
589	20231018	100500	61858350	29500	29500	29500	29500	11
590	20231018	100400	61533850	29350	29350	29350	29350	0
591	20231018	100300	61533850	29350	29350	29350	29350	0
592	20231018	100200	61533850	29350	29350	29350	29350	0
593	20231018	100100	61533850	29350	29350	29350	29350	43
594	20231018	100000	60271800	29300	29300	29300	29300	0
595	20231018	095900	60271800	29300	29300	29300	29300	0
596	20231018	095800	60271800	29300	29300	29300	29300	0
597	20231018	095700	60271800	29300	29300	29300	29300	0
598	20231018	095600	60271800	29300	29300	29300	29300	0
599	20231018	095500	60271800	29300	29350	29350	29300	100
600	20231018	095400	57340450	29350	29350	29350	29350	0
601	20231018	095300	57340450	29350	29400	29450	29350	401
602	20231018	095200	45556100	29450	29450	29450	29450	237
603	20231018	095100	38576450	29500	29500	29500	29500	0
604	20231018	095000	38576450	29500	29500	29500	29500	25
605	20231018	094900	37838950	29550	29550	29550	29550	1
606	20231018	094800	37809400	29600	29550	29600	29550	26
607	20231018	094700	37041050	29500	29500	29500	29500	0
608	20231018	094600	37041050	29500	29500	29500	29500	3
609	20231018	094500	36952550	29450	29450	29450	29450	163
610	20231018	094400	32152200	29450	29450	29450	29450	1
611	20231018	094300	32122750	29450	29450	29450	29450	2
612	20231018	094200	32063850	29550	29550	29550	29550	0
613	20231018	094100	32063850	29550	29550	29550	29550	1
614	20231018	094000	32034300	29600	29600	29600	29600	0
615	20231018	093900	32034300	29600	29600	29600	29600	30
616	20231018	093800	31146300	29600	29600	29600	29600	0
617	20231018	093700	31146300	29600	29600	29600	29600	2
618	20231018	093600	31087100	29600	29600	29600	29600	1
619	20231018	093500	31057500	29500	29500	29500	29500	1
620	20231018	093400	31028000	29500	29500	29500	29450	52
621	20231018	093300	29494450	29600	29600	29600	29600	2
622	20231018	093200	29435250	29550	29550	29550	29550	0
623	20231018	093100	29435250	29550	29600	29600	29550	3
624	20231018	093000	29346500	29600	29500	29600	29500	52
625	20231018	092900	27812300	29500	29500	29500	29500	8
626	20231018	092800	27576300	29500	29500	29500	29500	0
627	20231018	092700	27576300	29500	29500	29500	29500	0
628	20231018	092600	27576300	29500	29500	29500	29500	185
629	20231018	092500	22118800	29500	29500	29500	29500	36
630	20231018	092400	21056800	29500	29500	29500	29500	0
631	20231018	092300	21056800	29500	29500	29500	29500	0
632	20231018	092200	21056800	29500	29500	29500	29500	22
633	20231018	092100	20407800	29550	29550	29550	29550	22
634	20231018	092000	19757700	29550	29550	29550	29550	0
635	20231018	091900	19757700	29550	29550	29550	29550	0
636	20231018	091800	19757700	29550	29500	29550	29500	111
637	20231018	091700	16483150	29500	29500	29500	29500	2
638	20231018	091600	16424150	29500	29500	29500	29500	50
639	20231018	091500	14949150	29450	29450	29450	29450	95
640	20231018	091400	12151400	29450	29500	29500	29450	4
641	20231018	091300	12033450	29500	29500	29500	29500	0
642	20231018	091200	12033450	29500	29500	29500	29500	25
643	20231018	091100	11295950	29500	29500	29500	29500	0
644	20231018	091000	11295950	29500	29500	29500	29500	2
645	20231018	090900	11236950	29500	29500	29500	29500	0
646	20231018	090800	11236950	29500	29500	29500	29500	2
647	20231018	090700	11177950	29500	29500	29500	29500	0
648	20231018	090600	11177950	29500	29500	29500	29500	1
649	20231018	090500	11148450	29450	29450	29450	29450	9
650	20231018	090400	10883400	29450	29450	29450	29450	10
651	20231018	090300	10588900	29400	29400	29400	29400	0
652	20231018	090200	10588900	29400	29400	29400	29400	39
653	20231018	090100	9442300	29500	29700	29700	29500	18
654	20231018	090000	8909000	29500	29500	29500	29500	302