KissMeData/267980/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	203400	172114250	43900	43900	43900	43900	111
3	20231006	203300	172114250	43900	43900	43900	43900	0
4	20231006	203200	172114250	43900	43900	43900	43900	0
5	20231006	203100	172114250	43900	43900	43900	43900	0
6	20231006	203000	172114250	43900	43900	43900	43900	0
7	20231006	202900	172114250	43900	43900	43900	43900	0
8	20231006	202800	172114250	43900	43900	43900	43900	0
9	20231006	202700	172114250	43900	43900	43900	43900	0
10	20231006	202600	172114250	43900	43900	43900	43900	0
11	20231006	202500	172114250	43900	43900	43900	43900	0
12	20231006	202400	172114250	43900	43900	43900	43900	0
13	20231006	202300	172114250	43900	43900	43900	43900	0
14	20231006	202200	172114250	43900	43900	43900	43900	0
15	20231006	202100	172114250	43900	43900	43900	43900	0
16	20231006	202000	172114250	43900	43900	43900	43900	0
17	20231006	201900	172114250	43900	43900	43900	43900	0
18	20231006	201800	172114250	43900	43900	43900	43900	0
19	20231006	201700	172114250	43900	43900	43900	43900	0
20	20231006	201600	172114250	43900	43900	43900	43900	0
21	20231006	201500	172114250	43900	43900	43900	43900	0
22	20231006	201400	172114250	43900	43900	43900	43900	0
23	20231006	201300	172114250	43900	43900	43900	43900	0
24	20231006	201200	172114250	43900	43900	43900	43900	0
25	20231006	201100	172114250	43900	43900	43900	43900	0
26	20231006	201000	172114250	43900	43900	43900	43900	0
27	20231006	200900	172114250	43900	43900	43900	43900	0
28	20231006	200800	172114250	43900	43900	43900	43900	0
29	20231006	200700	172114250	43900	43900	43900	43900	0
30	20231006	200600	172114250	43900	43900	43900	43900	0
31	20231006	200500	172114250	43900	43900	43900	43900	0
32	20231006	200400	172114250	43900	43900	43900	43900	111
33	20231006	200300	172114250	43900	43900	43900	43900	0
34	20231006	200200	172114250	43900	43900	43900	43900	0
35	20231006	200100	172114250	43900	43900	43900	43900	0
36	20231006	200000	172114250	43900	43900	43900	43900	0
37	20231006	195900	172114250	43900	43900	43900	43900	0
38	20231006	195800	172114250	43900	43900	43900	43900	0
39	20231006	195700	172114250	43900	43900	43900	43900	0
40	20231006	195600	172114250	43900	43900	43900	43900	0
41	20231006	195500	172114250	43900	43900	43900	43900	0
42	20231006	195400	172114250	43900	43900	43900	43900	0
43	20231006	195300	172114250	43900	43900	43900	43900	0
44	20231006	195200	172114250	43900	43900	43900	43900	0
45	20231006	195100	172114250	43900	43900	43900	43900	0
46	20231006	195000	172114250	43900	43900	43900	43900	0
47	20231006	194900	172114250	43900	43900	43900	43900	0
48	20231006	194800	172114250	43900	43900	43900	43900	0
49	20231006	194700	172114250	43900	43900	43900	43900	0
50	20231006	194600	172114250	43900	43900	43900	43900	0
51	20231006	194500	172114250	43900	43900	43900	43900	0
52	20231006	194400	172114250	43900	43900	43900	43900	0
53	20231006	194300	172114250	43900	43900	43900	43900	0
54	20231006	194200	172114250	43900	43900	43900	43900	0
55	20231006	194100	172114250	43900	43900	43900	43900	0
56	20231006	194000	172114250	43900	43900	43900	43900	0
57	20231006	193900	172114250	43900	43900	43900	43900	0
58	20231006	193800	172114250	43900	43900	43900	43900	0
59	20231006	193700	172114250	43900	43900	43900	43900	0
60	20231006	193600	172114250	43900	43900	43900	43900	0
61	20231006	193500	172114250	43900	43900	43900	43900	0
62	20231006	193400	172114250	43900	43900	43900	43900	111
63	20231006	193300	172114250	43900	43900	43900	43900	0
64	20231006	193200	172114250	43900	43900	43900	43900	0
65	20231006	193100	172114250	43900	43900	43900	43900	0
66	20231006	193000	172114250	43900	43900	43900	43900	0
67	20231006	192900	172114250	43900	43900	43900	43900	0
68	20231006	192800	172114250	43900	43900	43900	43900	0
69	20231006	192700	172114250	43900	43900	43900	43900	0
70	20231006	192600	172114250	43900	43900	43900	43900	0
71	20231006	192500	172114250	43900	43900	43900	43900	0
72	20231006	192400	172114250	43900	43900	43900	43900	0
73	20231006	192300	172114250	43900	43900	43900	43900	0
74	20231006	192200	172114250	43900	43900	43900	43900	0
75	20231006	192100	172114250	43900	43900	43900	43900	0
76	20231006	192000	172114250	43900	43900	43900	43900	0
77	20231006	191900	172114250	43900	43900	43900	43900	0
78	20231006	191800	172114250	43900	43900	43900	43900	0
79	20231006	191700	172114250	43900	43900	43900	43900	0
80	20231006	191600	172114250	43900	43900	43900	43900	0
81	20231006	191500	172114250	43900	43900	43900	43900	0
82	20231006	191400	172114250	43900	43900	43900	43900	0
83	20231006	191300	172114250	43900	43900	43900	43900	0
84	20231006	191200	172114250	43900	43900	43900	43900	0
85	20231006	191100	172114250	43900	43900	43900	43900	0
86	20231006	191000	172114250	43900	43900	43900	43900	0
87	20231006	190900	172114250	43900	43900	43900	43900	0
88	20231006	190800	172114250	43900	43900	43900	43900	0
89	20231006	190700	172114250	43900	43900	43900	43900	0
90	20231006	190600	172114250	43900	43900	43900	43900	0
91	20231006	190500	172114250	43900	43900	43900	43900	0
92	20231006	190400	172114250	43900	43900	43900	43900	111
93	20231006	190300	172114250	43900	43900	43900	43900	0
94	20231006	190200	172114250	43900	43900	43900	43900	0
95	20231006	190100	172114250	43900	43900	43900	43900	0
96	20231006	190000	172114250	43900	43900	43900	43900	0
97	20231006	185900	172114250	43900	43900	43900	43900	0
98	20231006	185800	172114250	43900	43900	43900	43900	0
99	20231006	185700	172114250	43900	43900	43900	43900	0
100	20231006	185600	172114250	43900	43900	43900	43900	0
101	20231006	185500	172114250	43900	43900	43900	43900	0
102	20231006	185400	172114250	43900	43900	43900	43900	0
103	20231006	185300	172114250	43900	43900	43900	43900	0
104	20231006	185200	172114250	43900	43900	43900	43900	0
105	20231006	185100	172114250	43900	43900	43900	43900	0
106	20231006	185000	172114250	43900	43900	43900	43900	0
107	20231006	184900	172114250	43900	43900	43900	43900	0
108	20231006	184800	172114250	43900	43900	43900	43900	0
109	20231006	184700	172114250	43900	43900	43900	43900	0
110	20231006	184600	172114250	43900	43900	43900	43900	0
111	20231006	184500	172114250	43900	43900	43900	43900	0
112	20231006	184400	172114250	43900	43900	43900	43900	0
113	20231006	184300	172114250	43900	43900	43900	43900	0
114	20231006	184200	172114250	43900	43900	43900	43900	0
115	20231006	184100	172114250	43900	43900	43900	43900	0
116	20231006	184000	172114250	43900	43900	43900	43900	0
117	20231006	183900	172114250	43900	43900	43900	43900	0
118	20231006	183800	172114250	43900	43900	43900	43900	0
119	20231006	183700	172114250	43900	43900	43900	43900	0
120	20231006	183600	172114250	43900	43900	43900	43900	0
121	20231006	183500	172114250	43900	43900	43900	43900	0
122	20231006	183400	172114250	43900	43900	43900	43900	111
123	20231006	183300	172114250	43900	43900	43900	43900	0
124	20231006	183200	172114250	43900	43900	43900	43900	0
125	20231006	183100	172114250	43900	43900	43900	43900	0
126	20231006	183000	172114250	43900	43900	43900	43900	0
127	20231006	182900	172114250	43900	43900	43900	43900	0
128	20231006	182800	172114250	43900	43900	43900	43900	0
129	20231006	182700	172114250	43900	43900	43900	43900	0
130	20231006	182600	172114250	43900	43900	43900	43900	0
131	20231006	182500	172114250	43900	43900	43900	43900	0
132	20231006	182400	172114250	43900	43900	43900	43900	0
133	20231006	182300	172114250	43900	43900	43900	43900	0
134	20231006	182200	172114250	43900	43900	43900	43900	0
135	20231006	182100	172114250	43900	43900	43900	43900	0
136	20231006	182000	172114250	43900	43900	43900	43900	0
137	20231006	181900	172114250	43900	43900	43900	43900	0
138	20231006	181800	172114250	43900	43900	43900	43900	0
139	20231006	181700	172114250	43900	43900	43900	43900	0
140	20231006	181600	172114250	43900	43900	43900	43900	0
141	20231006	181500	172114250	43900	43900	43900	43900	0
142	20231006	181400	172114250	43900	43900	43900	43900	0
143	20231006	181300	172114250	43900	43900	43900	43900	0
144	20231006	181200	172114250	43900	43900	43900	43900	0
145	20231006	181100	172114250	43900	43900	43900	43900	0
146	20231006	181000	172114250	43900	43900	43900	43900	0
147	20231006	180900	172114250	43900	43900	43900	43900	0
148	20231006	180800	172114250	43900	43900	43900	43900	0
149	20231006	180700	172114250	43900	43900	43900	43900	0
150	20231006	180600	172114250	43900	43900	43900	43900	0
151	20231006	180500	172114250	43900	43900	43900	43900	0
152	20231006	180400	172114250	43900	43900	43900	43900	111
153	20231006	180300	172114250	43900	43900	43900	43900	0
154	20231006	180200	172114250	43900	43900	43900	43900	0
155	20231006	180100	172114250	43900	43900	43900	43900	0
156	20231006	180000	172114250	43900	43900	43900	43900	0
157	20231006	175900	172114250	43900	43900	43900	43900	0
158	20231006	175800	172114250	43900	43900	43900	43900	0
159	20231006	175700	172114250	43900	43900	43900	43900	0
160	20231006	175600	172114250	43900	43900	43900	43900	0
161	20231006	175500	172114250	43900	43900	43900	43900	0
162	20231006	175400	172114250	43900	43900	43900	43900	0
163	20231006	175300	172114250	43900	43900	43900	43900	0
164	20231006	175200	172114250	43900	43900	43900	43900	0
165	20231006	175100	172114250	43900	43900	43900	43900	0
166	20231006	175000	172114250	43900	43900	43900	43900	0
167	20231006	174900	172114250	43900	43900	43900	43900	0
168	20231006	174800	172114250	43900	43900	43900	43900	0
169	20231006	174700	172114250	43900	43900	43900	43900	0
170	20231006	174600	172114250	43900	43900	43900	43900	0
171	20231006	174500	172114250	43900	43900	43900	43900	0
172	20231006	174400	172114250	43900	43900	43900	43900	0
173	20231006	174300	172114250	43900	43900	43900	43900	0
174	20231006	174200	172114250	43900	43900	43900	43900	0
175	20231006	174100	172114250	43900	43900	43900	43900	0
176	20231006	174000	172114250	43900	43900	43900	43900	0
177	20231006	173900	172114250	43900	43900	43900	43900	0
178	20231006	173800	172114250	43900	43900	43900	43900	0
179	20231006	173700	172114250	43900	43900	43900	43900	0
180	20231006	173600	172114250	43900	43900	43900	43900	0
181	20231006	173500	172114250	43900	43900	43900	43900	0
182	20231006	173400	172114250	43900	43900	43900	43900	111
183	20231006	173300	172114250	43900	43900	43900	43900	0
184	20231006	173200	172114250	43900	43900	43900	43900	0
185	20231006	173100	172114250	43900	43900	43900	43900	0
186	20231006	173000	172114250	43900	43900	43900	43900	0
187	20231006	172900	172114250	43900	43900	43900	43900	0
188	20231006	172800	172114250	43900	43900	43900	43900	0
189	20231006	172700	172114250	43900	43900	43900	43900	0
190	20231006	172600	172114250	43900	43900	43900	43900	0
191	20231006	172500	172114250	43900	43900	43900	43900	0
192	20231006	172400	172114250	43900	43900	43900	43900	0
193	20231006	172300	172114250	43900	43900	43900	43900	0
194	20231006	172200	172114250	43900	43900	43900	43900	0
195	20231006	172100	172114250	43900	43900	43900	43900	0
196	20231006	172000	172114250	43900	43900	43900	43900	0
197	20231006	171900	172114250	43900	43900	43900	43900	0
198	20231006	171800	172114250	43900	43900	43900	43900	0
199	20231006	171700	172114250	43900	43900	43900	43900	0
200	20231006	171600	172114250	43900	43900	43900	43900	0
201	20231006	171500	172114250	43900	43900	43900	43900	0
202	20231006	171400	172114250	43900	43900	43900	43900	0
203	20231006	171300	172114250	43900	43900	43900	43900	0
204	20231006	171200	172114250	43900	43900	43900	43900	0
205	20231006	171100	172114250	43900	43900	43900	43900	0
206	20231006	171000	172114250	43900	43900	43900	43900	0
207	20231006	170900	172114250	43900	43900	43900	43900	0
208	20231006	170800	172114250	43900	43900	43900	43900	0
209	20231006	170700	172114250	43900	43900	43900	43900	0
210	20231006	170600	172114250	43900	43900	43900	43900	0
211	20231006	170500	172114250	43900	43900	43900	43900	0
212	20231006	170400	172114250	43900	43900	43900	43900	111
213	20231006	170300	172114250	43900	43900	43900	43900	0
214	20231006	170200	172114250	43900	43900	43900	43900	0
215	20231006	170100	172114250	43900	43900	43900	43900	0
216	20231006	170000	172114250	43900	43900	43900	43900	0
217	20231006	165900	172114250	43900	43900	43900	43900	0
218	20231006	165800	172114250	43900	43900	43900	43900	0
219	20231006	165700	172114250	43900	43900	43900	43900	0
220	20231006	165600	172114250	43900	43900	43900	43900	0
221	20231006	165500	172114250	43900	43900	43900	43900	0
222	20231006	165400	172114250	43900	43900	43900	43900	0
223	20231006	165300	172114250	43900	43900	43900	43900	0
224	20231006	165200	172114250	43900	43900	43900	43900	0
225	20231006	165100	172114250	43900	43900	43900	43900	0
226	20231006	165000	172114250	43900	43900	43900	43900	0
227	20231006	164900	172114250	43900	43900	43900	43900	0
228	20231006	164800	172114250	43900	43900	43900	43900	0
229	20231006	164700	172114250	43900	43900	43900	43900	0
230	20231006	164600	172114250	43900	43900	43900	43900	0
231	20231006	164500	172114250	43900	43900	43900	43900	0
232	20231006	164400	172114250	43900	43900	43900	43900	0
233	20231006	164300	172114250	43900	43900	43900	43900	0
234	20231006	164200	172114250	43900	43900	43900	43900	0
235	20231006	164100	172114250	43900	43900	43900	43900	0
236	20231006	164000	172114250	43900	43900	43900	43900	0
237	20231006	163900	172114250	43900	43900	43900	43900	0
238	20231006	163800	172114250	43900	43900	43900	43900	0
239	20231006	163700	172114250	43900	43900	43900	43900	0
240	20231006	163600	172114250	43900	43900	43900	43900	0
241	20231006	163500	172114250	43900	43900	43900	43900	0
242	20231006	163400	172114250	43900	43900	43900	43900	111
243	20231006	163300	172114250	43900	43900	43900	43900	0
244	20231006	163200	172114250	43900	43900	43900	43900	0
245	20231006	163100	172114250	43900	43900	43900	43900	0
246	20231006	163000	172114250	43900	43900	43900	43900	0
247	20231006	162900	172114250	43900	43900	43900	43900	0
248	20231006	162800	172114250	43900	43900	43900	43900	0
249	20231006	162700	172114250	43900	43900	43900	43900	0
250	20231006	162600	172114250	43900	43900	43900	43900	0
251	20231006	162500	172114250	43900	43900	43900	43900	0
252	20231006	162400	172114250	43900	43900	43900	43900	0
253	20231006	162300	172114250	43900	43900	43900	43900	0
254	20231006	162200	172114250	43900	43900	43900	43900	0
255	20231006	162100	172114250	43900	43900	43900	43900	0
256	20231006	162000	172114250	43900	43900	43900	43900	0
257	20231006	161900	172114250	43900	43900	43900	43900	0
258	20231006	161800	172114250	43900	43900	43900	43900	0
259	20231006	161700	172114250	43900	43900	43900	43900	0
260	20231006	161600	172114250	43900	43900	43900	43900	0
261	20231006	161500	172114250	43900	43900	43900	43900	0
262	20231006	161400	172114250	43900	43900	43900	43900	0
263	20231006	161300	172114250	43900	43900	43900	43900	0
264	20231006	161200	172114250	43900	43900	43900	43900	0
265	20231006	161100	172114250	43900	43900	43900	43900	0
266	20231006	161000	172114250	43900	43900	43900	43900	0
267	20231006	160900	172114250	43900	43900	43900	43900	0
268	20231006	160800	172114250	43900	43900	43900	43900	0
269	20231006	160700	172114250	43900	43900	43900	43900	0
270	20231006	160600	172114250	43900	43900	43900	43900	0
271	20231006	160500	172114250	43900	43900	43900	43900	0
272	20231006	160400	172114250	43900	43900	43900	43900	111
273	20231006	160300	172114250	43900	43900	43900	43900	0
274	20231006	160200	172114250	43900	43900	43900	43900	0
275	20231006	160100	172114250	43900	43900	43900	43900	0
276	20231006	160000	172114250	43900	43900	43900	43900	0
277	20231006	155900	172114250	43900	43900	43900	43900	0
278	20231006	155800	172114250	43900	43900	43900	43900	0
279	20231006	155700	172114250	43900	43900	43900	43900	0
280	20231006	155600	172114250	43900	43900	43900	43900	0
281	20231006	155500	172114250	43900	43900	43900	43900	0
282	20231006	155400	172114250	43900	43900	43900	43900	0
283	20231006	155300	172114250	43900	43900	43900	43900	0
284	20231006	155200	172114250	43900	43900	43900	43900	0
285	20231006	155100	172114250	43900	43900	43900	43900	0
286	20231006	155000	172114250	43900	43900	43900	43900	0
287	20231006	154900	172114250	43900	43900	43900	43900	0
288	20231006	154800	172114250	43900	43900	43900	43900	0
289	20231006	154700	172114250	43900	43900	43900	43900	0
290	20231006	154600	172114250	43900	43900	43900	43900	0
291	20231006	154500	172114250	43900	43900	43900	43900	0
292	20231006	154400	172114250	43900	43900	43900	43900	0
293	20231006	154300	172114250	43900	43900	43900	43900	0
294	20231006	154200	172114250	43900	43900	43900	43900	0
295	20231006	154100	172114250	43900	43900	43900	43900	0
296	20231006	154000	172114250	43900	43900	43900	43900	0
297	20231006	153900	172114250	43900	43900	43900	43900	0
298	20231006	153800	172114250	43900	43900	43900	43900	0
299	20231006	153700	172114250	43900	43900	43900	43900	0
300	20231006	153600	172114250	43900	43900	43900	43900	0
301	20231006	153500	172114250	43900	43900	43900	43900	0
302	20231006	153400	172114250	43900	43900	43900	43900	111
303	20231006	153300	172114250	43900	43900	43900	43900	0
304	20231006	153200	172114250	43900	43900	43900	43900	0
305	20231006	153100	172114250	43900	43900	43900	43900	0
306	20231006	153000	172114250	43900	43900	43900	43900	111
307	20231006	152900	167241350	43350	43350	43350	43350	0
308	20231006	152800	167241350	43350	43350	43350	43350	0
309	20231006	152700	167241350	43350	43350	43350	43350	0
310	20231006	152600	167241350	43350	43350	43350	43350	0
311	20231006	152500	167241350	43350	43350	43350	43350	0
312	20231006	152400	167241350	43350	43350	43350	43350	0
313	20231006	152300	167241350	43350	43350	43350	43350	0
314	20231006	152200	167241350	43350	43350	43350	43350	0
315	20231006	152100	167241350	43350	43350	43350	43350	0
316	20231006	152000	167241350	43350	43350	43350	43350	0
317	20231006	151900	167241350	43350	43600	43600	43350	18
318	20231006	151800	166459150	43600	43600	43600	43600	4
319	20231006	151700	166284750	43600	43600	43600	43600	1
320	20231006	151600	166241150	43850	43850	43850	43850	0
321	20231006	151500	166241150	43850	43850	43850	43850	4
322	20231006	151400	166065750	43850	43850	43900	43850	10
323	20231006	151300	165627150	43850	43850	43850	43850	0
324	20231006	151200	165627150	43850	43850	43850	43850	6
325	20231006	151100	165364050	43850	43850	43850	43850	14
326	20231006	151000	164750150	43900	43900	43900	43900	0
327	20231006	150900	164750150	43900	43900	43900	43900	0
328	20231006	150800	164750150	43900	43900	43900	43900	0
329	20231006	150700	164750150	43900	43900	43900	43900	0
330	20231006	150600	164750150	43900	43900	43900	43900	0
331	20231006	150500	164750150	43900	43600	43900	43600	28
332	20231006	150400	163525850	43600	43600	43600	43600	1
333	20231006	150300	163482250	43550	43550	43550	43550	0
334	20231006	150200	163482250	43550	43550	43550	43550	0
335	20231006	150100	163482250	43550	43550	43550	43550	0
336	20231006	150000	163482250	43550	43550	43650	43550	3
337	20231006	145900	163351500	43600	43600	43600	43600	7
338	20231006	145800	163046300	43650	43650	43650	43650	0
339	20231006	145700	163046300	43650	43650	43650	43650	0
340	20231006	145600	163046300	43650	43650	43650	43650	0
341	20231006	145500	163046300	43650	43650	43650	43650	0
342	20231006	145400	163046300	43650	43650	43650	43650	0
343	20231006	145300	163046300	43650	43650	43650	43650	0
344	20231006	145200	163046300	43650	43650	43650	43650	0
345	20231006	145100	163046300	43650	43650	43650	43650	0
346	20231006	145000	163046300	43650	43650	43650	43650	1
347	20231006	144900	163002650	43600	43600	43600	43600	0
348	20231006	144800	163002650	43600	43600	43600	43600	16
349	20231006	144700	162305050	43600	43600	43600	43600	11
350	20231006	144600	161825450	43550	43600	43600	43550	15
351	20231006	144500	161171800	43650	43650	43650	43650	0
352	20231006	144400	161171800	43650	43650	43650	43650	0
353	20231006	144300	161171800	43650	43850	43850	43650	38
354	20231006	144200	159512900	43900	43900	43900	43900	0
355	20231006	144100	159512900	43900	43900	43900	43900	1
356	20231006	144000	159469000	43800	43900	43900	43800	41
357	20231006	143900	157671900	43900	43900	43900	43900	3
358	20231006	143800	157540200	43900	43900	43900	43900	0
359	20231006	143700	157540200	43900	43900	43900	43900	3
360	20231006	143600	157408500	43900	43900	43900	43900	8
361	20231006	143500	157057300	43950	43950	43950	43950	0
362	20231006	143400	157057300	43950	43950	43950	43950	0
363	20231006	143300	157057300	43950	43950	43950	43950	0
364	20231006	143200	157057300	43950	43950	43950	43950	0
365	20231006	143100	157057300	43950	43950	43950	43950	1
366	20231006	143000	157013350	43850	43900	43900	43850	35
367	20231006	142900	155477350	44000	44000	44000	44000	0
368	20231006	142800	155477350	44000	44000	44000	44000	0
369	20231006	142700	155477350	44000	44000	44000	44000	20
370	20231006	142600	154597350	44000	44000	44000	44000	0
371	20231006	142500	154597350	44000	44000	44000	44000	22
372	20231006	142400	153629350	44000	44000	44000	44000	0
373	20231006	142300	153629350	44000	44000	44000	44000	0
374	20231006	142200	153629350	44000	43950	44000	43950	16
375	20231006	142100	152926100	43950	44000	44000	43950	22
376	20231006	142000	151958600	44000	44000	44000	44000	12
377	20231006	141900	151430600	44000	44000	44000	44000	6
378	20231006	141800	151166600	43950	43950	43950	43950	25
379	20231006	141700	150067850	43950	43950	43950	43950	12
380	20231006	141600	149540450	43900	43900	43900	43900	7
381	20231006	141500	149233150	43950	43950	43950	43950	6
382	20231006	141400	148969450	43900	43900	43900	43900	0
383	20231006	141300	148969450	43900	43900	43900	43900	11
384	20231006	141200	148486550	43900	43900	43900	43900	3
385	20231006	141100	148354850	43900	43900	43900	43900	1
386	20231006	141000	148310950	43900	43900	43900	43900	0
387	20231006	140900	148310950	43900	43950	43950	43900	30
388	20231006	140800	146992650	44000	44000	44000	44000	17
389	20231006	140700	146244650	44000	44000	44000	44000	21
390	20231006	140600	145320650	44000	44000	44000	44000	3
391	20231006	140500	145188650	44000	44000	44000	44000	3
392	20231006	140400	145056650	44000	44000	44000	44000	3
393	20231006	140300	144924650	44000	44000	44000	44000	7
394	20231006	140200	144616650	43950	43950	43950	43950	16
395	20231006	140100	143913450	43950	43950	43950	43950	3
396	20231006	140000	143781600	43950	43950	43950	43950	3
397	20231006	135900	143649750	43950	43950	43950	43950	6
398	20231006	135800	143386050	43950	43950	43950	43950	0
399	20231006	135700	143386050	43950	43950	43950	43950	13
400	20231006	135600	142814700	44000	44000	44000	44000	6
401	20231006	135500	142550700	44000	43950	44000	43950	31
402	20231006	135400	141187900	43950	43950	43950	43950	1
403	20231006	135300	141143950	43900	43900	43900	43900	16
404	20231006	135200	140441550	43900	43900	43900	43900	13
405	20231006	135100	139870850	43850	43850	43850	43850	0
406	20231006	135000	139870850	43850	43850	43850	43850	0
407	20231006	134900	139870850	43850	43850	43850	43850	0
408	20231006	134800	139870850	43850	43850	43850	43850	0
409	20231006	134700	139870850	43850	43850	43850	43850	1
410	20231006	134600	139827000	43900	43900	43900	43900	0
411	20231006	134500	139827000	43900	43900	43900	43900	1
412	20231006	134400	139783100	43900	43900	43900	43900	0
413	20231006	134300	139783100	43900	43900	43900	43900	0
414	20231006	134200	139783100	43900	43900	43900	43900	0
415	20231006	134100	139783100	43900	43900	43900	43900	0
416	20231006	134000	139783100	43900	43900	43900	43900	0
417	20231006	133900	139783100	43900	43900	43900	43900	0
418	20231006	133800	139783100	43900	43900	43900	43900	3
419	20231006	133700	139651400	43950	43950	43950	43950	8
420	20231006	133600	139299800	43950	43950	43950	43950	0
421	20231006	133500	139299800	43950	43950	43950	43950	1
422	20231006	133400	139255850	43950	43950	43950	43950	20
423	20231006	133300	138376850	43950	43950	43950	43950	0
424	20231006	133200	138376850	43950	43950	43950	43950	12
425	20231006	133100	137849450	43950	43950	43950	43950	13
426	20231006	133000	137278100	43950	43950	43950	43950	11
427	20231006	132900	136794650	43950	43950	43950	43950	0
428	20231006	132800	136794650	43950	43950	43950	43950	5
429	20231006	132700	136574900	43950	43950	43950	43950	5
430	20231006	132600	136355150	43950	43950	43950	43950	1
431	20231006	132500	136311200	43950	43950	43950	43950	4
432	20231006	132400	136135400	43950	43950	43950	43950	0
433	20231006	132300	136135400	43950	43900	43950	43900	9
434	20231006	132200	135740200	43900	44000	44000	43850	81
435	20231006	132100	132180800	44000	43950	44000	43950	6
436	20231006	132000	131916850	44000	44000	44000	44000	5
437	20231006	131900	131696850	44000	43950	44000	43950	8
438	20231006	131800	131345150	44000	44000	44000	44000	5
439	20231006	131700	131125150	44000	44000	44000	44000	6
440	20231006	131600	130861150	44000	44000	44000	44000	5
441	20231006	131500	130641150	44000	44000	44000	44000	0
442	20231006	131400	130641150	44000	44000	44000	44000	5
443	20231006	131300	130421150	44000	43950	44000	43950	10
444	20231006	131200	129981400	44000	44000	44000	44000	5
445	20231006	131100	129761400	44000	44000	44000	44000	0
446	20231006	131000	129761400	44000	43950	44000	43950	6
447	20231006	130900	129497450	44000	44000	44000	44000	5
448	20231006	130800	129277450	44000	44000	44000	44000	5
449	20231006	130700	129057450	44000	44000	44000	44000	4
450	20231006	130600	128881450	44000	44000	44000	44000	0
451	20231006	130500	128881450	44000	44000	44000	44000	19
452	20231006	130400	128045450	44000	44000	44000	44000	0
453	20231006	130300	128045450	44000	44000	44000	44000	0
454	20231006	130200	128045450	44000	44000	44000	44000	0
455	20231006	130100	128045450	44000	44000	44000	44000	0
456	20231006	130000	128045450	44000	44000	44000	44000	0
457	20231006	125900	128045450	44000	44000	44000	44000	0
458	20231006	125800	128045450	44000	44000	44000	44000	15
459	20231006	125700	127385450	44000	44000	44000	44000	19
460	20231006	125600	126549450	44000	44000	44000	44000	0
461	20231006	125500	126549450	44000	44000	44000	44000	9
462	20231006	125400	126153450	44000	43800	44000	43800	10
463	20231006	125300	125714650	43950	43950	43950	43950	0
464	20231006	125200	125714650	43950	43800	43950	43800	8
465	20231006	125100	125363950	43800	43800	43800	43800	6
466	20231006	125000	125101150	43800	43750	43800	43750	9
467	20231006	124900	124707250	44000	44000	44000	44000	1
468	20231006	124800	124663250	43900	43900	43900	43900	0
469	20231006	124700	124663250	43900	43900	43900	43900	0
470	20231006	124600	124663250	43900	43900	43900	43900	4
471	20231006	124500	124487650	43950	43950	44000	43950	16
472	20231006	124400	123784350	44000	44000	44000	44000	11
473	20231006	124300	123300350	44000	44000	44000	44000	1
474	20231006	124200	123256350	43950	43950	43950	43950	2
475	20231006	124100	123168450	43950	43950	43950	43950	0
476	20231006	124000	123168450	43950	43950	43950	43950	0
477	20231006	123900	123168450	43950	43950	43950	43950	24
478	20231006	123800	122113650	43950	43950	43950	43900	12
479	20231006	123700	121586650	43950	43900	43950	43900	12
480	20231006	123600	121059750	43950	43950	43950	43950	0
481	20231006	123500	121059750	43950	43950	43950	43950	0
482	20231006	123400	121059750	43950	43950	43950	43950	21
483	20231006	123300	120136800	44000	43950	44000	43950	6
484	20231006	123200	119873050	44000	44000	44000	44000	0
485	20231006	123100	119873050	44000	44000	44000	44000	0
486	20231006	123000	119873050	44000	44000	44000	44000	1
487	20231006	122900	119829050	43900	43900	43900	43900	0
488	20231006	122800	119829050	43900	43900	43900	43900	50
489	20231006	122700	117634050	44000	44000	44000	44000	301
490	20231006	122600	104390050	44000	44000	44000	44000	10
491	20231006	122500	103950050	44000	44000	44000	44000	0
492	20231006	122400	103950050	44000	44000	44000	44000	1
493	20231006	122300	103906050	44000	44000	44000	44000	0
494	20231006	122200	103906050	44000	44000	44000	44000	0
495	20231006	122100	103906050	44000	44000	44000	44000	0
496	20231006	122000	103906050	44000	44000	44000	44000	1
497	20231006	121900	103862050	43950	43950	43950	43950	0
498	20231006	121800	103862050	43950	43950	43950	43950	0
499	20231006	121700	103862050	43950	43950	43950	43950	9
500	20231006	121600	103466500	43900	43900	43900	43900	0
501	20231006	121500	103466500	43900	43850	43900	43850	6
502	20231006	121400	103203200	43850	43850	43850	43850	0
503	20231006	121300	103203200	43850	43850	43850	43850	0
504	20231006	121200	103203200	43850	43800	43850	43800	23
505	20231006	121100	102194900	43800	43850	43850	43800	17
506	20231006	121000	101450250	43850	43850	43850	43850	0
507	20231006	120900	101450250	43850	43850	43850	43850	0
508	20231006	120800	101450250	43850	43850	43850	43850	0
509	20231006	120700	101450250	43850	43850	43850	43850	0
510	20231006	120600	101450250	43850	43850	43850	43850	0
511	20231006	120500	101450250	43850	43850	43850	43850	0
512	20231006	120400	101450250	43850	43850	43850	43850	0
513	20231006	120300	101450250	43850	43850	43850	43850	0
514	20231006	120200	101450250	43850	44000	44000	43800	9
515	20231006	120100	101055750	44000	44000	44000	44000	0
516	20231006	120000	101055750	44000	44000	44000	44000	0
517	20231006	115900	101055750	44000	44000	44000	44000	21
518	20231006	115800	100131750	44000	43900	44000	43900	89
519	20231006	115700	96217000	43850	43850	43850	43850	0
520	20231006	115600	96217000	43850	43850	43850	43850	0
521	20231006	115500	96217000	43850	43850	43850	43850	1
522	20231006	115400	96173150	43900	43850	43900	43850	7
523	20231006	115300	95865950	43850	43850	43850	43850	0
524	20231006	115200	95865950	43850	43850	43850	43850	6
525	20231006	115100	95602850	43850	43850	43850	43850	1
526	20231006	115000	95559000	43850	43850	43850	43850	12
527	20231006	114900	95032800	43850	43850	43850	43850	0
528	20231006	114800	95032800	43850	43850	43850	43850	0
529	20231006	114700	95032800	43850	43850	43850	43850	0
530	20231006	114600	95032800	43850	43850	43850	43850	21
531	20231006	114500	94111950	43900	43850	43900	43850	30
532	20231006	114400	92795250	43950	43950	43950	43950	22
533	20231006	114300	91828350	43900	43900	43900	43900	1
534	20231006	114200	91784450	43850	43800	43850	43800	24
535	20231006	114100	90733000	43800	43800	43800	43800	2
536	20231006	114000	90645400	43750	43700	43750	43700	14
537	20231006	113900	90033300	43650	43650	43650	43650	0
538	20231006	113800	90033300	43650	43650	43650	43650	0
539	20231006	113700	90033300	43650	43650	43650	43650	0
540	20231006	113600	90033300	43650	43650	43650	43650	3
541	20231006	113500	89902350	43600	43600	43600	43600	0
542	20231006	113400	89902350	43600	43600	43600	43600	10
543	20231006	113300	89466350	43600	43800	43800	43600	16
544	20231006	113200	88766750	43800	43800	43800	43800	0
545	20231006	113100	88766750	43800	43800	43800	43800	0
546	20231006	113000	88766750	43800	43650	43800	43650	15
547	20231006	112900	88110050	43650	43750	43750	43650	42
548	20231006	112800	86272650	43750	43700	43750	43700	21
549	20231006	112700	85354000	43700	43700	43700	43700	16
550	20231006	112600	84654800	43700	43700	43700	43700	0
551	20231006	112500	84654800	43700	43700	43700	43700	6
552	20231006	112400	84392600	43700	43700	43700	43700	1
553	20231006	112300	84348900	43600	43600	43600	43600	0
554	20231006	112200	84348900	43600	43600	43600	43600	6
555	20231006	112100	84087300	43600	43600	43600	43600	0
556	20231006	112000	84087300	43600	43600	43600	43600	0
557	20231006	111900	84087300	43600	43600	43600	43600	6
558	20231006	111800	83825700	43650	43650	43650	43650	4
559	20231006	111700	83651100	43650	43650	43650	43650	0
560	20231006	111600	83651100	43650	43650	43650	43650	1
561	20231006	111500	83607450	43650	43650	43650	43650	1
562	20231006	111400	83563800	43600	43600	43600	43600	11
563	20231006	111300	83084200	43600	43600	43600	43600	0
564	20231006	111200	83084200	43600	43600	43600	43600	0
565	20231006	111100	83084200	43600	43600	43600	43600	0
566	20231006	111000	83084200	43600	43600	43600	43600	0
567	20231006	110900	83084200	43600	43600	43600	43600	1
568	20231006	110800	83040600	43600	43600	43600	43600	14
569	20231006	110700	82430200	43600	43600	43600	43600	0
570	20231006	110600	82430200	43600	43600	43600	43600	7
571	20231006	110500	82125000	43600	43550	43600	43550	9
572	20231006	110400	81733000	43750	43750	43750	43750	12
573	20231006	110300	81208000	43750	43750	43750	43750	0
574	20231006	110200	81208000	43750	43750	43750	43750	0
575	20231006	110100	81208000	43750	43750	43750	43750	0
576	20231006	110000	81208000	43750	43750	43750	43750	3
577	20231006	105900	81076750	43800	43750	43800	43750	30
578	20231006	105800	79763800	43700	43700	43700	43700	7
579	20231006	105700	79457900	43700	43700	43700	43700	0
580	20231006	105600	79457900	43700	43700	43700	43650	15
581	20231006	105500	78802450	43400	43450	43650	43400	8
582	20231006	105400	78453700	43450	43450	43450	43450	0
583	20231006	105300	78453700	43450	43450	43450	43450	0
584	20231006	105200	78453700	43450	43450	43450	43450	0
585	20231006	105100	78453700	43450	43450	43450	43450	0
586	20231006	105000	78453700	43450	43500	43500	43450	6
587	20231006	104900	78192950	43450	43450	43450	43450	0
588	20231006	104800	78192950	43450	43500	43500	43450	27
589	20231006	104700	77019750	43500	43950	43950	43500	44
590	20231006	104600	75091300	43850	43750	43950	43750	45
591	20231006	104500	73119550	43750	43750	43750	43750	6
592	20231006	104400	72857050	43750	43750	43750	43750	0
593	20231006	104300	72857050	43750	43750	43750	43750	0
594	20231006	104200	72857050	43750	43750	43750	43750	2
595	20231006	104100	72769550	43750	43750	43750	43750	4
596	20231006	104000	72594550	43700	43700	43700	43700	0
597	20231006	103900	72594550	43700	43700	43700	43700	10
598	20231006	103800	72157550	43700	43600	43700	43600	29
599	20231006	103700	70891400	43600	43600	43600	43600	1
600	20231006	103600	70847800	43600	43600	43600	43600	3
601	20231006	103500	70717000	43600	43600	43600	43600	2
602	20231006	103400	70629800	43650	43650	43650	43300	104
603	20231006	103300	66115550	43650	43650	43650	43650	0
604	20231006	103200	66115550	43650	43650	43650	43650	36
605	20231006	103100	64544150	43650	43650	43650	43650	14
606	20231006	103000	63933050	43700	43350	43700	43350	74
607	20231006	102900	60719850	43300	43300	43300	43300	2
608	20231006	102800	60633250	43350	43350	43350	43350	1
609	20231006	102700	60589900	43300	43300	43300	43300	3
610	20231006	102600	60460000	43300	43300	43300	43300	0
611	20231006	102500	60460000	43300	43300	43300	43300	0
612	20231006	102400	60460000	43300	43300	43300	43300	2
613	20231006	102300	60373400	43300	43300	43300	43300	10
614	20231006	102200	59940400	43350	43350	43350	43350	0
615	20231006	102100	59940400	43350	43350	43350	43350	0
616	20231006	102000	59940400	43350	43350	43350	43350	12
617	20231006	101900	59420200	43350	43350	43350	43350	1
618	20231006	101800	59376850	43350	43400	43400	43350	30
619	20231006	101700	58075600	43400	43400	43400	43400	3
620	20231006	101600	57945400	43400	43400	43400	43400	0
621	20231006	101500	57945400	43400	43400	43400	43400	9
622	20231006	101400	57554800	43450	43450	43450	43450	3
623	20231006	101300	57424450	43500	43500	43500	43500	0
624	20231006	101200	57424450	43500	43550	43550	43500	7
625	20231006	101100	57119700	43550	43550	43550	43550	1
626	20231006	101000	57076150	43550	43500	43550	43400	36
627	20231006	100900	55512300	43550	43550	43550	43550	1
628	20231006	100800	55468750	43500	43500	43500	43500	4
629	20231006	100700	55294750	43550	43550	43550	43550	0
630	20231006	100600	55294750	43550	43550	43550	43550	1
631	20231006	100500	55251200	43650	43650	43650	43650	0
632	20231006	100400	55251200	43650	43650	43650	43650	42
633	20231006	100300	53417900	43700	43700	43700	43700	0
634	20231006	100200	53417900	43700	43700	43700	43700	1
635	20231006	100100	53374200	43650	43650	43650	43650	12
636	20231006	100000	52850400	43700	43650	43700	43650	4
637	20231006	095900	52675750	43650	43650	43650	43650	9
638	20231006	095800	52282900	43700	43700	43700	43700	7
639	20231006	095700	51977000	43650	43650	43650	43650	0
640	20231006	095600	51977000	43650	43650	43650	43650	0
641	20231006	095500	51977000	43650	43650	43650	43650	3
642	20231006	095400	51846050	43700	43700	43700	43700	7
643	20231006	095300	51540150	43650	43650	43650	43650	0
644	20231006	095200	51540150	43650	43650	43650	43650	0
645	20231006	095100	51540150	43650	43650	43650	43650	5
646	20231006	095000	51321900	43650	43600	43650	43600	36
647	20231006	094900	49750800	43650	43650	43650	43650	35
648	20231006	094800	48223050	43700	43700	43700	43700	13
649	20231006	094700	47654950	43650	43650	43650	43650	0
650	20231006	094600	47654950	43650	43650	43650	43650	0
651	20231006	094500	47654950	43650	43300	43650	43300	30
652	20231006	094400	46354100	43300	43350	43350	43300	4
653	20231006	094300	46180850	43350	43350	43350	43350	0
654	20231006	094200	46180850	43350	43500	43500	43350	89
655	20231006	094100	42315900	43500	43500	43500	43500	3
656	20231006	094000	42185400	43550	43550	43550	43550	6
657	20231006	093900	41924100	43550	43600	43600	43550	95
658	20231006	093800	37782650	43600	43600	43600	43600	40
659	20231006	093700	36038650	43600	43600	43600	43600	1
660	20231006	093600	35995050	43600	43600	43600	43600	3
661	20231006	093500	35864250	43600	43650	43650	43600	7
662	20231006	093400	35558750	43650	43650	43650	43650	0
663	20231006	093300	35558750	43650	43650	43650	43650	0
664	20231006	093200	35558750	43650	43650	43650	43650	13
665	20231006	093100	34991300	43700	43700	43700	43700	0
666	20231006	093000	34991300	43700	43650	43700	43650	7
667	20231006	092900	34685700	43650	43650	43650	43650	79
668	20231006	092800	31237350	43650	43650	43650	43650	42
669	20231006	092700	29404050	43650	43800	43800	43650	27
670	20231006	092600	28224000	43950	43950	43950	43950	0
671	20231006	092500	28224000	43950	43950	43950	43950	15
672	20231006	092400	27564750	43950	43950	43950	43950	19
673	20231006	092300	26729700	44050	44050	44050	44050	10
674	20231006	092200	26289200	44050	44050	44050	44050	1
675	20231006	092100	26245150	44050	43650	44050	43650	98
676	20231006	092000	21948950	43650	43650	43650	43650	9
677	20231006	091900	21556100	43550	43550	43550	43550	5
678	20231006	091800	21338350	43550	43550	43550	43550	1
679	20231006	091700	21294800	43550	43550	43550	43550	10
680	20231006	091600	20859300	43550	43550	43550	43550	0
681	20231006	091500	20859300	43550	43550	43550	43550	6
682	20231006	091400	20598000	43550	43500	43550	43500	6
683	20231006	091300	20336850	43400	43400	43400	43400	0
684	20231006	091200	20336850	43400	43600	43600	43400	51
685	20231006	091100	18115050	43600	43600	43600	43600	3
686	20231006	091000	17984250	43650	43650	43650	43650	1
687	20231006	090900	17940600	43600	43600	43600	43600	3
688	20231006	090800	17809800	43650	43650	43650	43650	70
689	20231006	090700	14754300	43700	43700	43700	43700	1
690	20231006	090600	14710600	43700	43700	43700	43700	7
691	20231006	090500	14404700	43700	43650	43700	43650	11
692	20231006	090400	13924300	43200	43700	43700	43200	128
693	20231006	090300	8363550	44000	44000	44000	44000	27
694	20231006	090200	7175550	44050	44050	44050	44050	0
695	20231006	090100	7175550	44050	44000	44050	44000	47
696	20231006	090000	5107100	44000	44100	44100	44000	116