KissMeData/214430/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	201300	1855539000	29800	29800	29800	29800	669
3	20231019	201200	1855539000	29800	29800	29800	29800	0
4	20231019	201100	1855539000	29800	29800	29800	29800	0
5	20231019	201000	1855539000	29800	29800	29800	29800	0
6	20231019	200900	1855539000	29800	29800	29800	29800	0
7	20231019	200800	1855539000	29800	29800	29800	29800	0
8	20231019	200700	1855539000	29800	29800	29800	29800	0
9	20231019	200600	1855539000	29800	29800	29800	29800	0
10	20231019	200500	1855539000	29800	29800	29800	29800	0
11	20231019	200400	1855539000	29800	29800	29800	29800	0
12	20231019	200300	1855539000	29800	29800	29800	29800	0
13	20231019	200200	1855539000	29800	29800	29800	29800	0
14	20231019	200100	1855539000	29800	29800	29800	29800	0
15	20231019	200000	1855539000	29800	29800	29800	29800	0
16	20231019	195900	1855539000	29800	29800	29800	29800	0
17	20231019	195800	1855539000	29800	29800	29800	29800	0
18	20231019	195700	1855539000	29800	29800	29800	29800	0
19	20231019	195600	1855539000	29800	29800	29800	29800	0
20	20231019	195500	1855539000	29800	29800	29800	29800	0
21	20231019	195400	1855539000	29800	29800	29800	29800	0
22	20231019	195300	1855539000	29800	29800	29800	29800	0
23	20231019	195200	1855539000	29800	29800	29800	29800	0
24	20231019	195100	1855539000	29800	29800	29800	29800	0
25	20231019	195000	1855539000	29800	29800	29800	29800	0
26	20231019	194900	1855539000	29800	29800	29800	29800	0
27	20231019	194800	1855539000	29800	29800	29800	29800	0
28	20231019	194700	1855539000	29800	29800	29800	29800	0
29	20231019	194600	1855539000	29800	29800	29800	29800	0
30	20231019	194500	1855539000	29800	29800	29800	29800	0
31	20231019	194400	1855539000	29800	29800	29800	29800	0
32	20231019	194300	1855539000	29800	29800	29800	29800	669
33	20231019	194200	1855539000	29800	29800	29800	29800	0
34	20231019	194100	1855539000	29800	29800	29800	29800	0
35	20231019	194000	1855539000	29800	29800	29800	29800	0
36	20231019	193900	1855539000	29800	29800	29800	29800	0
37	20231019	193800	1855539000	29800	29800	29800	29800	0
38	20231019	193700	1855539000	29800	29800	29800	29800	0
39	20231019	193600	1855539000	29800	29800	29800	29800	0
40	20231019	193500	1855539000	29800	29800	29800	29800	0
41	20231019	193400	1855539000	29800	29800	29800	29800	0
42	20231019	193300	1855539000	29800	29800	29800	29800	0
43	20231019	193200	1855539000	29800	29800	29800	29800	0
44	20231019	193100	1855539000	29800	29800	29800	29800	0
45	20231019	193000	1855539000	29800	29800	29800	29800	0
46	20231019	192900	1855539000	29800	29800	29800	29800	0
47	20231019	192800	1855539000	29800	29800	29800	29800	0
48	20231019	192700	1855539000	29800	29800	29800	29800	0
49	20231019	192600	1855539000	29800	29800	29800	29800	0
50	20231019	192500	1855539000	29800	29800	29800	29800	0
51	20231019	192400	1855539000	29800	29800	29800	29800	0
52	20231019	192300	1855539000	29800	29800	29800	29800	0
53	20231019	192200	1855539000	29800	29800	29800	29800	0
54	20231019	192100	1855539000	29800	29800	29800	29800	0
55	20231019	192000	1855539000	29800	29800	29800	29800	0
56	20231019	191900	1855539000	29800	29800	29800	29800	0
57	20231019	191800	1855539000	29800	29800	29800	29800	0
58	20231019	191700	1855539000	29800	29800	29800	29800	0
59	20231019	191600	1855539000	29800	29800	29800	29800	0
60	20231019	191500	1855539000	29800	29800	29800	29800	0
61	20231019	191400	1855539000	29800	29800	29800	29800	0
62	20231019	191300	1855539000	29800	29800	29800	29800	669
63	20231019	191200	1855539000	29800	29800	29800	29800	0
64	20231019	191100	1855539000	29800	29800	29800	29800	0
65	20231019	191000	1855539000	29800	29800	29800	29800	0
66	20231019	190900	1855539000	29800	29800	29800	29800	0
67	20231019	190800	1855539000	29800	29800	29800	29800	0
68	20231019	190700	1855539000	29800	29800	29800	29800	0
69	20231019	190600	1855539000	29800	29800	29800	29800	0
70	20231019	190500	1855539000	29800	29800	29800	29800	0
71	20231019	190400	1855539000	29800	29800	29800	29800	0
72	20231019	190300	1855539000	29800	29800	29800	29800	0
73	20231019	190200	1855539000	29800	29800	29800	29800	0
74	20231019	190100	1855539000	29800	29800	29800	29800	0
75	20231019	190000	1855539000	29800	29800	29800	29800	0
76	20231019	185900	1855539000	29800	29800	29800	29800	0
77	20231019	185800	1855539000	29800	29800	29800	29800	0
78	20231019	185700	1855539000	29800	29800	29800	29800	0
79	20231019	185600	1855539000	29800	29800	29800	29800	0
80	20231019	185500	1855539000	29800	29800	29800	29800	0
81	20231019	185400	1855539000	29800	29800	29800	29800	0
82	20231019	185300	1855539000	29800	29800	29800	29800	0
83	20231019	185200	1855539000	29800	29800	29800	29800	0
84	20231019	185100	1855539000	29800	29800	29800	29800	0
85	20231019	185000	1855539000	29800	29800	29800	29800	0
86	20231019	184900	1855539000	29800	29800	29800	29800	0
87	20231019	184800	1855539000	29800	29800	29800	29800	0
88	20231019	184700	1855539000	29800	29800	29800	29800	0
89	20231019	184600	1855539000	29800	29800	29800	29800	0
90	20231019	184500	1855539000	29800	29800	29800	29800	0
91	20231019	184400	1855539000	29800	29800	29800	29800	0
92	20231019	184300	1855539000	29800	29800	29800	29800	669
93	20231019	184200	1855539000	29800	29800	29800	29800	0
94	20231019	184100	1855539000	29800	29800	29800	29800	0
95	20231019	184000	1855539000	29800	29800	29800	29800	0
96	20231019	183900	1855539000	29800	29800	29800	29800	0
97	20231019	183800	1855539000	29800	29800	29800	29800	0
98	20231019	183700	1855539000	29800	29800	29800	29800	0
99	20231019	183600	1855539000	29800	29800	29800	29800	0
100	20231019	183500	1855539000	29800	29800	29800	29800	0
101	20231019	183400	1855539000	29800	29800	29800	29800	0
102	20231019	183300	1855539000	29800	29800	29800	29800	0
103	20231019	183200	1855539000	29800	29800	29800	29800	0
104	20231019	183100	1855539000	29800	29800	29800	29800	0
105	20231019	183000	1855539000	29800	29800	29800	29800	0
106	20231019	182900	1855539000	29800	29800	29800	29800	0
107	20231019	182800	1855539000	29800	29800	29800	29800	0
108	20231019	182700	1855539000	29800	29800	29800	29800	0
109	20231019	182600	1855539000	29800	29800	29800	29800	0
110	20231019	182500	1855539000	29800	29800	29800	29800	0
111	20231019	182400	1855539000	29800	29800	29800	29800	0
112	20231019	182300	1855539000	29800	29800	29800	29800	0
113	20231019	182200	1855539000	29800	29800	29800	29800	0
114	20231019	182100	1855539000	29800	29800	29800	29800	0
115	20231019	182000	1855539000	29800	29800	29800	29800	0
116	20231019	181900	1855539000	29800	29800	29800	29800	0
117	20231019	181800	1855539000	29800	29800	29800	29800	0
118	20231019	181700	1855539000	29800	29800	29800	29800	0
119	20231019	181600	1855539000	29800	29800	29800	29800	0
120	20231019	181500	1855539000	29800	29800	29800	29800	0
121	20231019	181400	1855539000	29800	29800	29800	29800	0
122	20231019	181300	1855539000	29800	29800	29800	29800	669
123	20231019	181200	1855539000	29800	29800	29800	29800	0
124	20231019	181100	1855539000	29800	29800	29800	29800	0
125	20231019	181000	1855539000	29800	29800	29800	29800	0
126	20231019	180900	1855539000	29800	29800	29800	29800	0
127	20231019	180800	1855539000	29800	29800	29800	29800	0
128	20231019	180700	1855539000	29800	29800	29800	29800	0
129	20231019	180600	1855539000	29800	29800	29800	29800	0
130	20231019	180500	1855539000	29800	29800	29800	29800	0
131	20231019	180400	1855539000	29800	29800	29800	29800	0
132	20231019	180300	1855539000	29800	29800	29800	29800	0
133	20231019	180200	1855539000	29800	29800	29800	29800	0
134	20231019	180100	1855539000	29800	29800	29800	29800	0
135	20231019	180000	1855539000	29800	29800	29800	29800	0
136	20231019	175900	1855539000	29800	29800	29800	29800	0
137	20231019	175800	1855539000	29800	29800	29800	29800	0
138	20231019	175700	1855539000	29800	29800	29800	29800	0
139	20231019	175600	1855539000	29800	29800	29800	29800	0
140	20231019	175500	1855539000	29800	29800	29800	29800	0
141	20231019	175400	1855539000	29800	29800	29800	29800	0
142	20231019	175300	1855539000	29800	29800	29800	29800	0
143	20231019	175200	1855539000	29800	29800	29800	29800	0
144	20231019	175100	1855539000	29800	29800	29800	29800	0
145	20231019	175000	1855539000	29800	29800	29800	29800	0
146	20231019	174900	1855539000	29800	29800	29800	29800	0
147	20231019	174800	1855539000	29800	29800	29800	29800	0
148	20231019	174700	1855539000	29800	29800	29800	29800	0
149	20231019	174600	1855539000	29800	29800	29800	29800	0
150	20231019	174500	1855539000	29800	29800	29800	29800	0
151	20231019	174400	1855539000	29800	29800	29800	29800	0
152	20231019	174300	1855539000	29800	29800	29800	29800	669
153	20231019	174200	1855539000	29800	29800	29800	29800	0
154	20231019	174100	1855539000	29800	29800	29800	29800	0
155	20231019	174000	1855539000	29800	29800	29800	29800	0
156	20231019	173900	1855539000	29800	29800	29800	29800	0
157	20231019	173800	1855539000	29800	29800	29800	29800	0
158	20231019	173700	1855539000	29800	29800	29800	29800	0
159	20231019	173600	1855539000	29800	29800	29800	29800	0
160	20231019	173500	1855539000	29800	29800	29800	29800	0
161	20231019	173400	1855539000	29800	29800	29800	29800	0
162	20231019	173300	1855539000	29800	29800	29800	29800	0
163	20231019	173200	1855539000	29800	29800	29800	29800	0
164	20231019	173100	1855539000	29800	29800	29800	29800	0
165	20231019	173000	1855539000	29800	29800	29800	29800	0
166	20231019	172900	1855539000	29800	29800	29800	29800	0
167	20231019	172800	1855539000	29800	29800	29800	29800	0
168	20231019	172700	1855539000	29800	29800	29800	29800	0
169	20231019	172600	1855539000	29800	29800	29800	29800	0
170	20231019	172500	1855539000	29800	29800	29800	29800	0
171	20231019	172400	1855539000	29800	29800	29800	29800	0
172	20231019	172300	1855539000	29800	29800	29800	29800	0
173	20231019	172200	1855539000	29800	29800	29800	29800	0
174	20231019	172100	1855539000	29800	29800	29800	29800	0
175	20231019	172000	1855539000	29800	29800	29800	29800	0
176	20231019	171900	1855539000	29800	29800	29800	29800	0
177	20231019	171800	1855539000	29800	29800	29800	29800	0
178	20231019	171700	1855539000	29800	29800	29800	29800	0
179	20231019	171600	1855539000	29800	29800	29800	29800	0
180	20231019	171500	1855539000	29800	29800	29800	29800	0
181	20231019	171400	1855539000	29800	29800	29800	29800	0
182	20231019	171300	1855539000	29800	29800	29800	29800	669
183	20231019	171200	1855539000	29800	29800	29800	29800	0
184	20231019	171100	1855539000	29800	29800	29800	29800	0
185	20231019	171000	1855539000	29800	29800	29800	29800	0
186	20231019	170900	1855539000	29800	29800	29800	29800	0
187	20231019	170800	1855539000	29800	29800	29800	29800	0
188	20231019	170700	1855539000	29800	29800	29800	29800	0
189	20231019	170600	1855539000	29800	29800	29800	29800	0
190	20231019	170500	1855539000	29800	29800	29800	29800	0
191	20231019	170400	1855539000	29800	29800	29800	29800	0
192	20231019	170300	1855539000	29800	29800	29800	29800	0
193	20231019	170200	1855539000	29800	29800	29800	29800	0
194	20231019	170100	1855539000	29800	29800	29800	29800	0
195	20231019	170000	1855539000	29800	29800	29800	29800	0
196	20231019	165900	1855539000	29800	29800	29800	29800	0
197	20231019	165800	1855539000	29800	29800	29800	29800	0
198	20231019	165700	1855539000	29800	29800	29800	29800	0
199	20231019	165600	1855539000	29800	29800	29800	29800	0
200	20231019	165500	1855539000	29800	29800	29800	29800	0
201	20231019	165400	1855539000	29800	29800	29800	29800	0
202	20231019	165300	1855539000	29800	29800	29800	29800	0
203	20231019	165200	1855539000	29800	29800	29800	29800	0
204	20231019	165100	1855539000	29800	29800	29800	29800	0
205	20231019	165000	1855539000	29800	29800	29800	29800	0
206	20231019	164900	1855539000	29800	29800	29800	29800	0
207	20231019	164800	1855539000	29800	29800	29800	29800	0
208	20231019	164700	1855539000	29800	29800	29800	29800	0
209	20231019	164600	1855539000	29800	29800	29800	29800	0
210	20231019	164500	1855539000	29800	29800	29800	29800	0
211	20231019	164400	1855539000	29800	29800	29800	29800	0
212	20231019	164300	1855539000	29800	29800	29800	29800	669
213	20231019	164200	1855539000	29800	29800	29800	29800	0
214	20231019	164100	1855539000	29800	29800	29800	29800	0
215	20231019	164000	1855539000	29800	29800	29800	29800	0
216	20231019	163900	1855539000	29800	29800	29800	29800	0
217	20231019	163800	1855539000	29800	29800	29800	29800	0
218	20231019	163700	1855539000	29800	29800	29800	29800	0
219	20231019	163600	1855539000	29800	29800	29800	29800	0
220	20231019	163500	1855539000	29800	29800	29800	29800	0
221	20231019	163400	1855539000	29800	29800	29800	29800	0
222	20231019	163300	1855539000	29800	29800	29800	29800	0
223	20231019	163200	1855539000	29800	29800	29800	29800	0
224	20231019	163100	1855539000	29800	29800	29800	29800	0
225	20231019	163000	1855539000	29800	29800	29800	29800	0
226	20231019	162900	1855539000	29800	29800	29800	29800	0
227	20231019	162800	1855539000	29800	29800	29800	29800	0
228	20231019	162700	1855539000	29800	29800	29800	29800	0
229	20231019	162600	1855539000	29800	29800	29800	29800	0
230	20231019	162500	1855539000	29800	29800	29800	29800	0
231	20231019	162400	1855539000	29800	29800	29800	29800	0
232	20231019	162300	1855539000	29800	29800	29800	29800	0
233	20231019	162200	1855539000	29800	29800	29800	29800	0
234	20231019	162100	1855539000	29800	29800	29800	29800	0
235	20231019	162000	1855539000	29800	29800	29800	29800	0
236	20231019	161900	1855539000	29800	29800	29800	29800	0
237	20231019	161800	1855539000	29800	29800	29800	29800	0
238	20231019	161700	1855539000	29800	29800	29800	29800	0
239	20231019	161600	1855539000	29800	29800	29800	29800	0
240	20231019	161500	1855539000	29800	29800	29800	29800	0
241	20231019	161400	1855539000	29800	29800	29800	29800	0
242	20231019	161300	1855539000	29800	29800	29800	29800	669
243	20231019	161200	1855539000	29800	29800	29800	29800	0
244	20231019	161100	1855539000	29800	29800	29800	29800	0
245	20231019	161000	1855539000	29800	29800	29800	29800	0
246	20231019	160900	1855539000	29800	29800	29800	29800	0
247	20231019	160800	1855539000	29800	29800	29800	29800	0
248	20231019	160700	1855539000	29800	29800	29800	29800	0
249	20231019	160600	1855539000	29800	29800	29800	29800	0
250	20231019	160500	1855539000	29800	29800	29800	29800	0
251	20231019	160400	1855539000	29800	29800	29800	29800	0
252	20231019	160300	1855539000	29800	29800	29800	29800	0
253	20231019	160200	1855539000	29800	29800	29800	29800	0
254	20231019	160100	1855539000	29800	29800	29800	29800	0
255	20231019	160000	1855539000	29800	29800	29800	29800	0
256	20231019	155900	1855539000	29800	29800	29800	29800	0
257	20231019	155800	1855539000	29800	29800	29800	29800	0
258	20231019	155700	1855539000	29800	29800	29800	29800	0
259	20231019	155600	1855539000	29800	29800	29800	29800	0
260	20231019	155500	1855539000	29800	29800	29800	29800	0
261	20231019	155400	1855539000	29800	29800	29800	29800	0
262	20231019	155300	1855539000	29800	29800	29800	29800	0
263	20231019	155200	1855539000	29800	29800	29800	29800	0
264	20231019	155100	1855539000	29800	29800	29800	29800	0
265	20231019	155000	1855539000	29800	29800	29800	29800	0
266	20231019	154900	1855539000	29800	29800	29800	29800	0
267	20231019	154800	1855539000	29800	29800	29800	29800	0
268	20231019	154700	1855539000	29800	29800	29800	29800	0
269	20231019	154600	1855539000	29800	29800	29800	29800	0
270	20231019	154500	1855539000	29800	29800	29800	29800	0
271	20231019	154400	1855539000	29800	29800	29800	29800	0
272	20231019	154300	1855539000	29800	29800	29800	29800	669
273	20231019	154200	1855539000	29800	29800	29800	29800	0
274	20231019	154100	1855539000	29800	29800	29800	29800	0
275	20231019	154000	1855539000	29800	29800	29800	29800	0
276	20231019	153900	1855539000	29800	29800	29800	29800	0
277	20231019	153800	1855539000	29800	29800	29800	29800	0
278	20231019	153700	1855539000	29800	29800	29800	29800	0
279	20231019	153600	1855539000	29800	29800	29800	29800	0
280	20231019	153500	1855539000	29800	29800	29800	29800	0
281	20231019	153400	1855539000	29800	29800	29800	29800	0
282	20231019	153300	1855539000	29800	29800	29800	29800	0
283	20231019	153200	1855539000	29800	29800	29800	29800	0
284	20231019	153100	1855539000	29800	29800	29800	29800	0
285	20231019	153000	1855539000	29800	29800	29800	29800	669
286	20231019	152900	1835602800	29800	29800	29800	29800	0
287	20231019	152800	1835602800	29800	29800	29800	29800	0
288	20231019	152700	1835602800	29800	29800	29800	29800	0
289	20231019	152600	1835602800	29800	29800	29800	29800	0
290	20231019	152500	1835602800	29800	29800	29800	29800	0
291	20231019	152400	1835602800	29800	29800	29800	29800	0
292	20231019	152300	1835602800	29800	29800	29800	29800	0
293	20231019	152200	1835602800	29800	29800	29800	29800	0
294	20231019	152100	1835602800	29800	29800	29800	29800	0
295	20231019	152000	1835602800	29800	29800	29800	29800	0
296	20231019	151900	1835602800	29800	29850	29850	29800	113
297	20231019	151800	1832232900	29850	29800	29850	29800	48
298	20231019	151700	1830801850	29850	29850	29850	29850	13
299	20231019	151600	1830413800	29800	29800	29800	29800	32
300	20231019	151500	1829460200	29850	29850	29850	29800	162
301	20231019	151400	1824629800	29950	29950	29950	29950	21
302	20231019	151300	1824000850	29900	29950	30000	29900	642
303	20231019	151200	1804744100	29950	29850	29950	29800	59
304	20231019	151100	1802983450	29950	29850	29950	29800	88
305	20231019	151000	1800359400	29900	30000	30000	29900	111
306	20231019	150900	1797035050	29800	30000	30000	29800	62
307	20231019	150800	1795181450	30000	29750	30000	29750	46
308	20231019	150700	1793807350	29750	29800	29800	29750	51
309	20231019	150600	1792289200	29800	29750	29800	29750	37
310	20231019	150500	1791188300	29800	29800	29800	29800	15
311	20231019	150400	1790741300	29750	29750	29800	29750	272
312	20231019	150300	1782647700	29750	29700	29750	29700	82
313	20231019	150200	1780209800	29750	29750	29750	29750	36
314	20231019	150100	1779138800	29750	29800	29800	29750	34
315	20231019	150000	1778127250	29750	29750	29750	29750	33
316	20231019	145900	1777145500	29750	29750	29750	29750	0
317	20231019	145800	1777145500	29750	29750	29750	29750	33
318	20231019	145700	1776163750	29750	29750	29750	29750	32
319	20231019	145600	1775211750	29800	29800	29800	29800	113
320	20231019	145500	1771844350	29750	29750	29750	29750	33
321	20231019	145400	1770862600	29750	29700	29750	29700	33
322	20231019	145300	1769882450	29700	29700	29700	29700	50
323	20231019	145200	1768397450	29700	29750	29750	29700	89
324	20231019	145100	1765751350	29700	29550	29700	29550	278
325	20231019	145000	1757502050	29550	29550	29550	29550	0
326	20231019	144900	1757502050	29550	29550	29550	29500	183
327	20231019	144800	1752095500	29450	29650	29650	29450	1032
328	20231019	144700	1721651900	29700	29700	29700	29700	122
329	20231019	144600	1718028500	29700	29750	29750	29700	222
330	20231019	144500	1711425650	29750	29850	29850	29750	341
331	20231019	144400	1701263550	29950	29850	29950	29850	2
332	20231019	144300	1701203750	29850	29950	29950	29850	33
333	20231019	144200	1700218600	29850	29800	30000	29800	171
334	20231019	144100	1695108450	30000	30000	30000	30000	385
335	20231019	144000	1683558450	29950	29850	29950	29750	206
336	20231019	143900	1677410650	29850	29850	29850	29750	44
337	20231019	143800	1676100450	29700	29850	29850	29700	102
338	20231019	143700	1673070750	29650	29650	29850	29650	2627
339	20231019	143600	1595048700	29700	29700	29700	29650	45
340	20231019	143500	1593713800	29700	29700	29700	29700	13
341	20231019	143400	1593327700	29700	29700	29700	29650	587
342	20231019	143300	1575895450	29700	29700	29700	29600	34
343	20231019	143200	1574888850	29650	29550	29650	29550	191
344	20231019	143100	1569234700	29550	29600	29600	29550	1347
345	20231019	143000	1529429200	29650	29500	29650	29450	87
346	20231019	142900	1526862600	29500	29650	29700	29500	268
347	20231019	142800	1518931000	29600	29650	29650	29500	81
348	20231019	142700	1516537550	29700	29550	29700	29450	584
349	20231019	142600	1499258600	29550	29600	29600	29550	59
350	20231019	142500	1497514350	29550	29550	29600	29550	157
351	20231019	142400	1492873400	29600	29550	29600	29550	119
352	20231019	142300	1489354800	29550	29650	29650	29550	104
353	20231019	142200	1486278000	29600	29750	29750	29600	1309
354	20231019	142100	1447436200	29750	29650	29750	29650	53
355	20231019	142000	1445861600	29600	29750	29750	29600	110
356	20231019	141900	1442598400	29700	29600	29700	29600	58
357	20231019	141800	1440879100	29700	29700	29800	29450	3158
358	20231019	141700	1347462300	29650	29900	29900	29600	703
359	20231019	141600	1326572050	29900	29850	29900	29850	82
360	20231019	141500	1324123350	29850	29750	29900	29750	115
361	20231019	141400	1320689700	29800	29900	29900	29800	59
362	20231019	141300	1318930000	29850	29750	29850	29750	157
363	20231019	141200	1314249650	29750	29750	29750	29700	244
364	20231019	141100	1306991500	29750	29750	29800	29750	73
365	20231019	141000	1304819000	29750	29800	29800	29750	110
366	20231019	140900	1301544650	29800	29800	29800	29800	25
367	20231019	140800	1300799650	29800	29800	29800	29750	96
368	20231019	140700	1297940450	29800	29850	29850	29800	67
369	20231019	140600	1295942800	29850	29800	29850	29800	71
370	20231019	140500	1293825000	29800	29850	29900	29800	82
371	20231019	140400	1291378500	29850	29850	29850	29850	58
372	20231019	140300	1289647200	29850	29850	29900	29800	69
373	20231019	140200	1287588000	29900	29900	29900	29900	41
374	20231019	140100	1286362100	29900	30050	30050	29900	184
375	20231019	140000	1280853850	30050	30000	30050	30000	138
376	20231019	135900	1276708750	30050	30050	30050	30050	66
377	20231019	135800	1274725450	30050	30100	30150	30050	78
378	20231019	135700	1272377200	30150	30000	30150	29950	155
379	20231019	135600	1267716300	30000	30000	30000	30000	51
380	20231019	135500	1266186300	30050	30000	30050	30000	77
381	20231019	135400	1263875050	30100	29950	30100	29950	53
382	20231019	135300	1262284450	30000	29850	30000	29850	197
383	20231019	135200	1256382400	29900	29950	29950	29850	44
384	20231019	135100	1255068300	29900	29850	29900	29850	53
385	20231019	135000	1253485100	29850	29950	29950	29850	36
386	20231019	134900	1252409300	29900	29900	29900	29900	39
387	20231019	134800	1251243200	29900	29900	29950	29850	240
388	20231019	134700	1244067300	29900	29900	29900	29900	78
389	20231019	134600	1241735100	29950	29950	29950	29950	0
390	20231019	134500	1241735100	29950	29800	29950	29750	690
391	20231019	134400	1221115400	29800	29750	29800	29750	39
392	20231019	134300	1219955000	29750	29750	29750	29750	53
393	20231019	134200	1218378250	29750	29800	29800	29750	101
394	20231019	134100	1215369100	29700	29700	29800	29700	379
395	20231019	134000	1204103100	29750	29750	29750	29750	50
396	20231019	133900	1202615600	29750	29800	29850	29750	136
397	20231019	133800	1198564350	29850	29800	29850	29800	52
398	20231019	133700	1197013450	29800	29850	29850	29800	155
399	20231019	133600	1192387400	29850	29850	29950	29800	241
400	20231019	133500	1185183350	29800	29800	29800	29800	52
401	20231019	133400	1183633750	29650	29700	29800	29650	223
402	20231019	133300	1177015200	30000	30050	30050	29550	877
403	20231019	133200	1150851600	30000	30050	30050	30000	31
404	20231019	133100	1149920700	30050	30000	30050	30000	53
405	20231019	133000	1148328650	30050	30050	30100	30050	92
406	20231019	132900	1145562450	30000	30000	30000	29950	136
407	20231019	132800	1141483100	30100	29850	30100	29700	3139
408	20231019	132700	1048227400	29800	29900	29900	29800	1185
409	20231019	132600	1012800450	30100	29950	30100	29900	2075
410	20231019	132500	950623750	29950	30250	30250	29900	5138
411	20231019	132400	796334800	30250	30250	30250	30250	13
412	20231019	132300	795941550	30300	30300	30300	30300	69
413	20231019	132200	793850850	30250	30250	30250	30250	0
414	20231019	132100	793850850	30250	30250	30250	30250	163
415	20231019	132000	788920100	30250	30350	30350	30250	2350
416	20231019	131900	717827600	30300	30300	30300	30250	81
417	20231019	131800	715373950	30250	30250	30250	30250	12
418	20231019	131700	715010950	30300	30300	30300	30300	34
419	20231019	131600	713980750	30300	30250	30300	30250	62
420	20231019	131500	712102800	30250	30250	30250	30250	0
421	20231019	131400	712102800	30250	30250	30250	30250	13
422	20231019	131300	711709550	30300	30300	30300	30300	602
423	20231019	131200	693468950	30300	30300	30300	30300	0
424	20231019	131100	693468950	30300	30300	30300	30300	13
425	20231019	131000	693075050	30350	30350	30350	30350	13
426	20231019	130900	692680500	30300	30300	30300	30300	13
427	20231019	130800	692286600	30250	30250	30250	30250	13
428	20231019	130700	691893350	30300	30300	30300	30300	50
429	20231019	130600	690378350	30250	30250	30250	30250	13
430	20231019	130500	689985100	30250	30250	30250	30250	12
431	20231019	130400	689622100	30300	30450	30450	30300	345
432	20231019	130300	679148600	30450	30400	30450	30400	117
433	20231019	130200	675586600	30400	30400	30400	30400	0
434	20231019	130100	675586600	30400	30400	30400	30400	13
435	20231019	130000	675191400	30450	30400	30450	30400	25
436	20231019	125900	674430800	30400	30350	30400	30350	16
437	20231019	125800	673944500	30400	30500	30500	30400	170
438	20231019	125700	668765450	30500	30500	30500	30500	1
439	20231019	125600	668734950	30450	30450	30450	30450	13
440	20231019	125500	668339100	30450	30450	30450	30450	13
441	20231019	125400	667943250	30500	30500	30500	30500	101
442	20231019	125300	664862750	30500	30500	30500	30500	12
443	20231019	125200	664496750	30500	30500	30500	30500	0
444	20231019	125100	664496750	30500	30550	30600	30500	106
445	20231019	125000	661256600	30500	30500	30500	30500	13
446	20231019	124900	660860100	30500	30500	30500	30500	0
447	20231019	124800	660860100	30500	30550	30550	30500	95
448	20231019	124700	657958500	30650	30500	30650	30500	14
449	20231019	124600	657531350	30500	30500	30500	30500	0
450	20231019	124500	657531350	30500	30500	30500	30500	22
451	20231019	124400	656860350	30450	30450	30450	30450	31
452	20231019	124300	655916400	30350	30350	30350	30350	13
453	20231019	124200	655521850	30350	30350	30350	30350	13
454	20231019	124100	655127300	30300	30300	30300	30300	0
455	20231019	124000	655127300	30300	30400	30500	30300	168
456	20231019	123900	650029100	30400	30450	30450	30400	82
457	20231019	123800	647532800	30450	30500	30500	30450	377
458	20231019	123700	636034950	30500	30450	30500	30450	14
459	20231019	123600	635608600	30450	30450	30450	30450	0
460	20231019	123500	635608600	30450	30450	30450	30450	13
461	20231019	123400	635212750	30450	30450	30450	30450	13
462	20231019	123300	634816900	30450	30450	30450	30450	0
463	20231019	123200	634816900	30450	30500	30500	30450	145
464	20231019	123100	630398500	30500	30500	30500	30500	0
465	20231019	123000	630398500	30500	30500	30600	30500	81
466	20231019	122900	627927900	30500	30450	30500	30450	23
467	20231019	122800	627227050	30450	30450	30450	30450	1
468	20231019	122700	627196600	30450	30450	30450	30450	12
469	20231019	122600	626831200	30400	30400	30400	30400	0
470	20231019	122500	626831200	30400	30400	30400	30400	13
471	20231019	122400	626436000	30500	30450	30500	30450	83
472	20231019	122300	623906150	30450	30450	30450	30450	7
473	20231019	122200	623693000	30450	30500	30500	30450	331
474	20231019	122100	613604900	30500	30500	30500	30500	5
475	20231019	122000	613452400	30500	30500	30500	30500	13
476	20231019	121900	613055900	30550	30500	30550	30500	65
477	20231019	121800	611070800	30500	30500	30500	30500	0
478	20231019	121700	611070800	30500	30500	30500	30500	13
479	20231019	121600	610674300	30650	30650	30650	30500	28
480	20231019	121500	609819250	30600	30550	30600	30550	234
481	20231019	121400	602665250	30550	30550	30550	30550	12
482	20231019	121300	602298650	30600	30600	30600	30600	13
483	20231019	121200	601900850	30550	30550	30550	30550	13
484	20231019	121100	601503700	30550	30550	30550	30550	13
485	20231019	121000	601106550	30600	30600	30600	30600	0
486	20231019	120900	601106550	30600	30550	30600	30550	108
487	20231019	120800	597807100	30500	30500	30500	30500	0
488	20231019	120700	597807100	30500	30550	30550	30500	31
489	20231019	120600	596860950	30500	30500	30500	30500	13
490	20231019	120500	596464450	30550	30550	30550	30550	1
491	20231019	120400	596433900	30500	30550	30550	30500	13
492	20231019	120300	596036800	30600	30600	30600	30600	66
493	20231019	120200	594017200	30500	30650	30650	30500	113
494	20231019	120100	590555700	30500	30500	30500	30500	12
495	20231019	120000	590189700	30450	30450	30450	30450	0
496	20231019	115900	590189700	30450	30450	30450	30450	13
497	20231019	115800	589793850	30650	30450	30650	30450	86
498	20231019	115700	587165150	30500	30500	30500	30500	18
499	20231019	115600	586616150	30450	30500	30500	30450	69
500	20231019	115500	584512300	30500	30500	30500	30500	1
501	20231019	115400	584481800	30500	30500	30600	30500	230
502	20231019	115300	577459600	30450	30450	30450	30450	13
503	20231019	115200	577063750	30450	30450	30450	30450	0
504	20231019	115100	577063750	30450	30450	30450	30450	19
505	20231019	115000	576485200	30450	30450	30450	30450	6
506	20231019	114900	576302500	30400	30450	30450	30400	137
507	20231019	114800	572131450	30400	30400	30400	30400	13
508	20231019	114700	571736250	30350	30350	30350	30350	0
509	20231019	114600	571736250	30350	30350	30350	30350	26
510	20231019	114500	570947150	30400	30400	30400	30400	53
511	20231019	114400	569335950	30400	30400	30400	30400	1
512	20231019	114300	569305550	30350	30350	30350	30350	23
513	20231019	114200	568607500	30350	30350	30350	30350	5
514	20231019	114100	568455750	30400	30350	30500	30350	63
515	20231019	114000	566542950	30350	30350	30350	30350	13
516	20231019	113900	566148400	30300	30300	30300	30300	0
517	20231019	113800	566148400	30300	30400	30500	30300	475
518	20231019	113700	551752650	30450	30450	30450	30450	90
519	20231019	113600	549012150	30450	30450	30450	30450	13
520	20231019	113500	548616300	30500	30450	30500	30450	25
521	20231019	113400	547854450	30500	30450	30500	30450	101
522	20231019	113300	544776450	30450	30450	30450	30450	13
523	20231019	113200	544380600	30450	30500	30500	30450	22
524	20231019	113100	543710100	30450	30450	30450	30450	13
525	20231019	113000	543314250	30450	30450	30450	30450	13
526	20231019	112900	542918400	30400	30400	30400	30400	0
527	20231019	112800	542918400	30400	30400	30400	30400	13
528	20231019	112700	542523200	30400	30450	30450	30400	89
529	20231019	112600	539814200	30450	30450	30450	30450	0
530	20231019	112500	539814200	30450	30450	30450	30450	73
531	20231019	112400	537591350	30450	30450	30450	30450	0
532	20231019	112300	537591350	30450	30450	30450	30450	46
533	20231019	112200	536190650	30500	30500	30550	30500	121
534	20231019	112100	532498650	30550	30550	30550	30550	32
535	20231019	112000	531521050	30550	30550	30550	30550	13
536	20231019	111900	531123900	30600	30600	30600	30600	16
537	20231019	111800	530634300	30550	30550	30550	30550	13
538	20231019	111700	530237150	30600	30600	30600	30600	73
539	20231019	111600	528003350	30650	30650	30650	30650	35
540	20231019	111500	526930600	30600	30600	30600	30600	13
541	20231019	111400	526532800	30700	30700	30700	30700	1
542	20231019	111300	526502100	30600	30700	30700	30600	65
543	20231019	111200	524507900	30650	30650	30650	30650	13
544	20231019	111100	524109450	30600	30600	30600	30600	0
545	20231019	111000	524109450	30600	30650	30650	30600	159
546	20231019	110900	519236700	30650	30650	30700	30650	95
547	20231019	110800	516323450	30650	30600	30650	30600	79
548	20231019	110700	513903500	30550	30550	30550	30550	13
549	20231019	110600	513506350	30500	30500	30500	30500	8
550	20231019	110500	513262350	30500	30700	30700	30500	17
551	20231019	110400	512743050	30700	30750	30750	30550	1308
552	20231019	110300	472694400	30800	30750	30800	30750	41
553	20231019	110200	471433000	30750	30800	30800	30750	213
554	20231019	110100	464875000	30800	30800	30800	30800	0
555	20231019	110000	464875000	30800	30850	30850	30800	14
556	20231019	105900	464443150	30850	30850	30850	30850	58
557	20231019	105800	462653850	30850	30850	30850	30850	0
558	20231019	105700	462653850	30850	30900	30900	30850	44
559	20231019	105600	461295550	30900	30850	30900	30850	103
560	20231019	105500	458116600	30850	30850	30850	30850	1
561	20231019	105400	458085750	30850	30850	30850	30850	13
562	20231019	105300	457684700	30800	30800	30800	30800	0
563	20231019	105200	457684700	30800	30800	30800	30800	13
564	20231019	105100	457284300	30800	30900	30900	30700	201
565	20231019	105000	451099200	30850	30850	30850	30850	0
566	20231019	104900	451099200	30850	30800	30850	30800	25
567	20231019	104800	450328600	30750	30800	30800	30750	23
568	20231019	104700	449621150	30800	30850	30900	30800	34
569	20231019	104600	448571750	30850	30900	30900	30850	52
570	20231019	104500	446967250	30950	30950	30950	30950	36
571	20231019	104400	445853050	30900	30900	30900	30900	13
572	20231019	104300	445451350	30900	30900	30900	30900	0
573	20231019	104200	445451350	30900	30900	30900	30900	13
574	20231019	104100	445049650	30950	30950	30950	30950	39
575	20231019	104000	443842600	30950	30950	30950	30950	0
576	20231019	103900	443842600	30950	31050	31050	30950	109
577	20231019	103800	440461500	31000	31000	31000	31000	13
578	20231019	103700	440058500	31000	31000	31000	31000	2
579	20231019	103600	439996500	31000	31000	31000	31000	13
580	20231019	103500	439593500	30950	30950	30950	30950	0
581	20231019	103400	439593500	30950	30950	30950	30950	13
582	20231019	103300	439191150	31000	31000	31000	31000	19
583	20231019	103200	438602150	31150	31150	31150	31150	0
584	20231019	103100	438602150	31150	31150	31150	31150	51
585	20231019	103000	437013500	31150	31150	31150	31150	15
586	20231019	102900	436546250	31150	31150	31150	31150	13
587	20231019	102800	436141300	31200	30950	31200	30950	32
588	20231019	102700	435146150	31000	31200	31200	31000	590
589	20231019	102600	416852400	31200	31250	31250	31200	103
590	20231019	102500	413636200	31250	31250	31300	31250	34
591	20231019	102400	412573100	31250	31250	31250	31250	0
592	20231019	102300	412573100	31250	31250	31250	31250	0
593	20231019	102200	412573100	31250	31200	31250	31200	133
594	20231019	102100	408421950	31150	31100	31150	31100	73
595	20231019	102000	406150950	31050	31050	31050	31050	232
596	20231019	101900	398947350	31000	31000	31000	31000	34
597	20231019	101800	397893350	30950	30950	30950	30950	71
598	20231019	101700	395695900	31000	31000	31000	31000	20
599	20231019	101600	395075900	31050	31050	31050	31050	27
600	20231019	101500	394237550	31100	31100	31100	31100	1
601	20231019	101400	394206450	31100	31100	31100	31100	86
602	20231019	101300	391531850	31100	31150	31150	31100	27
603	20231019	101200	390691550	31000	30800	31000	30800	1441
604	20231019	101100	346146550	30750	30750	30750	30750	33
605	20231019	101000	345131800	30750	30750	30750	30750	43
606	20231019	100900	343809550	30750	30800	30800	30650	316
607	20231019	100800	334119900	30800	30800	30800	30700	103
608	20231019	100700	330957200	30850	30750	30850	30750	51
609	20231019	100600	329386050	30750	30750	30750	30750	9
610	20231019	100500	329109300	30750	30700	30750	30700	2
611	20231019	100400	329047850	30750	30750	30750	30750	9
612	20231019	100300	328771100	30750	30750	30750	30750	3
613	20231019	100200	328678850	30750	30750	30750	30750	0
614	20231019	100100	328678850	30750	30750	30750	30750	2
615	20231019	100000	328617350	30850	30850	30850	30850	0
616	20231019	095900	328617350	30850	30850	30850	30850	0
617	20231019	095800	328617350	30850	30850	30850	30850	1
618	20231019	095700	328586500	30750	30750	30750	30750	0
619	20231019	095600	328586500	30750	30800	30800	30750	180
620	20231019	095500	323046400	30800	30800	30800	30800	1
621	20231019	095400	323015600	30800	30800	30800	30800	5
622	20231019	095300	322861600	30850	30850	30850	30850	1
623	20231019	095200	322830750	30800	30800	30850	30800	362
624	20231019	095100	311679200	30750	30700	30750	30700	115
625	20231019	095000	308143650	30700	30600	30700	30600	14
626	20231019	094900	307714650	30550	30550	30550	30550	2
627	20231019	094800	307653550	30550	30550	30550	30550	0
628	20231019	094700	307653550	30550	30650	30700	30550	188
629	20231019	094600	301887200	30600	30600	30600	30600	6
630	20231019	094500	301703600	30550	30650	30650	30550	143
631	20231019	094400	297332150	30650	30650	30650	30650	10
632	20231019	094300	297025650	30600	30600	30600	30600	0
633	20231019	094200	297025650	30600	30600	30600	30600	0
634	20231019	094100	297025650	30600	30550	30600	30550	62
635	20231019	094000	295131200	30550	30550	30550	30550	522
636	20231019	093900	279184100	30550	30350	30550	30350	886
637	20231019	093800	252184550	30350	30350	30350	30350	0
638	20231019	093700	252184550	30350	30350	30350	30350	0
639	20231019	093600	252184550	30350	30350	30350	30350	25
640	20231019	093500	251425800	30300	30300	30300	30300	0
641	20231019	093400	251425800	30300	30250	30300	30250	59
642	20231019	093300	249639200	30300	30300	30300	30300	3
643	20231019	093200	249548300	30200	30200	30200	30200	0
644	20231019	093100	249548300	30200	30200	30200	30200	6
645	20231019	093000	249367100	30200	30250	30250	30150	102
646	20231019	092900	246282100	30250	30150	30250	30150	47
647	20231019	092800	244861250	30150	30250	30250	30150	687
648	20231019	092700	224138300	30250	30250	30250	30250	1
649	20231019	092600	224108050	30250	30250	30250	30250	16
650	20231019	092500	223624050	30250	30250	30250	30150	43
651	20231019	092400	222324300	30200	30200	30400	30200	128
652	20231019	092300	218450700	30150	30200	30200	30150	73
653	20231019	092200	216246700	30200	30200	30200	30150	587
654	20231019	092100	198524800	30150	30200	30200	30150	549
655	20231019	092000	181945250	30200	30200	30200	30200	187
656	20231019	091900	176297850	30450	30300	30450	30100	534
657	20231019	091800	160143600	30350	30350	30350	30350	28
658	20231019	091700	159293800	30250	30400	30400	30250	747
659	20231019	091600	136659100	30400	30400	30400	30400	10
660	20231019	091500	136355100	30400	30400	30400	30400	140
661	20231019	091400	132099100	30400	30500	30500	30400	175
662	20231019	091300	126778900	30450	30750	30750	30450	259
663	20231019	091200	118870100	30800	30800	30800	30800	0
664	20231019	091100	118870100	30800	30850	30850	30800	3
665	20231019	091000	118777650	30850	30700	30850	30700	77
666	20231019	090900	116409150	30400	30450	30450	30400	500
667	20231019	090800	101207500	30400	30600	30600	30300	1064
668	20231019	090700	68909200	30900	30900	30900	30900	0
669	20231019	090600	68909200	30900	30900	30900	30900	0
670	20231019	090500	68909200	30900	30900	30900	30900	0
671	20231019	090400	68909200	30900	30850	30900	30750	828
672	20231019	090300	43427600	31250	30750	31250	30750	150
673	20231019	090200	38798100	31200	31000	31200	30800	883
674	20231019	090100	11515450	31250	31250	31450	31250	165
675	20231019	090000	6359000	30950	30850	30950	30850	206