KissMeData/271940/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	203400	889251200	21250	21250	21250	21250	1527
3	20231006	203300	889251200	21250	21250	21250	21250	0
4	20231006	203200	889251200	21250	21250	21250	21250	0
5	20231006	203100	889251200	21250	21250	21250	21250	0
6	20231006	203000	889251200	21250	21250	21250	21250	0
7	20231006	202900	889251200	21250	21250	21250	21250	0
8	20231006	202800	889251200	21250	21250	21250	21250	0
9	20231006	202700	889251200	21250	21250	21250	21250	0
10	20231006	202600	889251200	21250	21250	21250	21250	0
11	20231006	202500	889251200	21250	21250	21250	21250	0
12	20231006	202400	889251200	21250	21250	21250	21250	0
13	20231006	202300	889251200	21250	21250	21250	21250	0
14	20231006	202200	889251200	21250	21250	21250	21250	0
15	20231006	202100	889251200	21250	21250	21250	21250	0
16	20231006	202000	889251200	21250	21250	21250	21250	0
17	20231006	201900	889251200	21250	21250	21250	21250	0
18	20231006	201800	889251200	21250	21250	21250	21250	0
19	20231006	201700	889251200	21250	21250	21250	21250	0
20	20231006	201600	889251200	21250	21250	21250	21250	0
21	20231006	201500	889251200	21250	21250	21250	21250	0
22	20231006	201400	889251200	21250	21250	21250	21250	0
23	20231006	201300	889251200	21250	21250	21250	21250	0
24	20231006	201200	889251200	21250	21250	21250	21250	0
25	20231006	201100	889251200	21250	21250	21250	21250	0
26	20231006	201000	889251200	21250	21250	21250	21250	0
27	20231006	200900	889251200	21250	21250	21250	21250	0
28	20231006	200800	889251200	21250	21250	21250	21250	0
29	20231006	200700	889251200	21250	21250	21250	21250	0
30	20231006	200600	889251200	21250	21250	21250	21250	0
31	20231006	200500	889251200	21250	21250	21250	21250	0
32	20231006	200400	889251200	21250	21250	21250	21250	1527
33	20231006	200300	889251200	21250	21250	21250	21250	0
34	20231006	200200	889251200	21250	21250	21250	21250	0
35	20231006	200100	889251200	21250	21250	21250	21250	0
36	20231006	200000	889251200	21250	21250	21250	21250	0
37	20231006	195900	889251200	21250	21250	21250	21250	0
38	20231006	195800	889251200	21250	21250	21250	21250	0
39	20231006	195700	889251200	21250	21250	21250	21250	0
40	20231006	195600	889251200	21250	21250	21250	21250	0
41	20231006	195500	889251200	21250	21250	21250	21250	0
42	20231006	195400	889251200	21250	21250	21250	21250	0
43	20231006	195300	889251200	21250	21250	21250	21250	0
44	20231006	195200	889251200	21250	21250	21250	21250	0
45	20231006	195100	889251200	21250	21250	21250	21250	0
46	20231006	195000	889251200	21250	21250	21250	21250	0
47	20231006	194900	889251200	21250	21250	21250	21250	0
48	20231006	194800	889251200	21250	21250	21250	21250	0
49	20231006	194700	889251200	21250	21250	21250	21250	0
50	20231006	194600	889251200	21250	21250	21250	21250	0
51	20231006	194500	889251200	21250	21250	21250	21250	0
52	20231006	194400	889251200	21250	21250	21250	21250	0
53	20231006	194300	889251200	21250	21250	21250	21250	0
54	20231006	194200	889251200	21250	21250	21250	21250	0
55	20231006	194100	889251200	21250	21250	21250	21250	0
56	20231006	194000	889251200	21250	21250	21250	21250	0
57	20231006	193900	889251200	21250	21250	21250	21250	0
58	20231006	193800	889251200	21250	21250	21250	21250	0
59	20231006	193700	889251200	21250	21250	21250	21250	0
60	20231006	193600	889251200	21250	21250	21250	21250	0
61	20231006	193500	889251200	21250	21250	21250	21250	0
62	20231006	193400	889251200	21250	21250	21250	21250	1527
63	20231006	193300	889251200	21250	21250	21250	21250	0
64	20231006	193200	889251200	21250	21250	21250	21250	0
65	20231006	193100	889251200	21250	21250	21250	21250	0
66	20231006	193000	889251200	21250	21250	21250	21250	0
67	20231006	192900	889251200	21250	21250	21250	21250	0
68	20231006	192800	889251200	21250	21250	21250	21250	0
69	20231006	192700	889251200	21250	21250	21250	21250	0
70	20231006	192600	889251200	21250	21250	21250	21250	0
71	20231006	192500	889251200	21250	21250	21250	21250	0
72	20231006	192400	889251200	21250	21250	21250	21250	0
73	20231006	192300	889251200	21250	21250	21250	21250	0
74	20231006	192200	889251200	21250	21250	21250	21250	0
75	20231006	192100	889251200	21250	21250	21250	21250	0
76	20231006	192000	889251200	21250	21250	21250	21250	0
77	20231006	191900	889251200	21250	21250	21250	21250	0
78	20231006	191800	889251200	21250	21250	21250	21250	0
79	20231006	191700	889251200	21250	21250	21250	21250	0
80	20231006	191600	889251200	21250	21250	21250	21250	0
81	20231006	191500	889251200	21250	21250	21250	21250	0
82	20231006	191400	889251200	21250	21250	21250	21250	0
83	20231006	191300	889251200	21250	21250	21250	21250	0
84	20231006	191200	889251200	21250	21250	21250	21250	0
85	20231006	191100	889251200	21250	21250	21250	21250	0
86	20231006	191000	889251200	21250	21250	21250	21250	0
87	20231006	190900	889251200	21250	21250	21250	21250	0
88	20231006	190800	889251200	21250	21250	21250	21250	0
89	20231006	190700	889251200	21250	21250	21250	21250	0
90	20231006	190600	889251200	21250	21250	21250	21250	0
91	20231006	190500	889251200	21250	21250	21250	21250	0
92	20231006	190400	889251200	21250	21250	21250	21250	1527
93	20231006	190300	889251200	21250	21250	21250	21250	0
94	20231006	190200	889251200	21250	21250	21250	21250	0
95	20231006	190100	889251200	21250	21250	21250	21250	0
96	20231006	190000	889251200	21250	21250	21250	21250	0
97	20231006	185900	889251200	21250	21250	21250	21250	0
98	20231006	185800	889251200	21250	21250	21250	21250	0
99	20231006	185700	889251200	21250	21250	21250	21250	0
100	20231006	185600	889251200	21250	21250	21250	21250	0
101	20231006	185500	889251200	21250	21250	21250	21250	0
102	20231006	185400	889251200	21250	21250	21250	21250	0
103	20231006	185300	889251200	21250	21250	21250	21250	0
104	20231006	185200	889251200	21250	21250	21250	21250	0
105	20231006	185100	889251200	21250	21250	21250	21250	0
106	20231006	185000	889251200	21250	21250	21250	21250	0
107	20231006	184900	889251200	21250	21250	21250	21250	0
108	20231006	184800	889251200	21250	21250	21250	21250	0
109	20231006	184700	889251200	21250	21250	21250	21250	0
110	20231006	184600	889251200	21250	21250	21250	21250	0
111	20231006	184500	889251200	21250	21250	21250	21250	0
112	20231006	184400	889251200	21250	21250	21250	21250	0
113	20231006	184300	889251200	21250	21250	21250	21250	0
114	20231006	184200	889251200	21250	21250	21250	21250	0
115	20231006	184100	889251200	21250	21250	21250	21250	0
116	20231006	184000	889251200	21250	21250	21250	21250	0
117	20231006	183900	889251200	21250	21250	21250	21250	0
118	20231006	183800	889251200	21250	21250	21250	21250	0
119	20231006	183700	889251200	21250	21250	21250	21250	0
120	20231006	183600	889251200	21250	21250	21250	21250	0
121	20231006	183500	889251200	21250	21250	21250	21250	0
122	20231006	183400	889251200	21250	21250	21250	21250	1527
123	20231006	183300	889251200	21250	21250	21250	21250	0
124	20231006	183200	889251200	21250	21250	21250	21250	0
125	20231006	183100	889251200	21250	21250	21250	21250	0
126	20231006	183000	889251200	21250	21250	21250	21250	0
127	20231006	182900	889251200	21250	21250	21250	21250	0
128	20231006	182800	889251200	21250	21250	21250	21250	0
129	20231006	182700	889251200	21250	21250	21250	21250	0
130	20231006	182600	889251200	21250	21250	21250	21250	0
131	20231006	182500	889251200	21250	21250	21250	21250	0
132	20231006	182400	889251200	21250	21250	21250	21250	0
133	20231006	182300	889251200	21250	21250	21250	21250	0
134	20231006	182200	889251200	21250	21250	21250	21250	0
135	20231006	182100	889251200	21250	21250	21250	21250	0
136	20231006	182000	889251200	21250	21250	21250	21250	0
137	20231006	181900	889251200	21250	21250	21250	21250	0
138	20231006	181800	889251200	21250	21250	21250	21250	0
139	20231006	181700	889251200	21250	21250	21250	21250	0
140	20231006	181600	889251200	21250	21250	21250	21250	0
141	20231006	181500	889251200	21250	21250	21250	21250	0
142	20231006	181400	889251200	21250	21250	21250	21250	0
143	20231006	181300	889251200	21250	21250	21250	21250	0
144	20231006	181200	889251200	21250	21250	21250	21250	0
145	20231006	181100	889251200	21250	21250	21250	21250	0
146	20231006	181000	889251200	21250	21250	21250	21250	0
147	20231006	180900	889251200	21250	21250	21250	21250	0
148	20231006	180800	889251200	21250	21250	21250	21250	0
149	20231006	180700	889251200	21250	21250	21250	21250	0
150	20231006	180600	889251200	21250	21250	21250	21250	0
151	20231006	180500	889251200	21250	21250	21250	21250	0
152	20231006	180400	889251200	21250	21250	21250	21250	1527
153	20231006	180300	889251200	21250	21250	21250	21250	0
154	20231006	180200	889251200	21250	21250	21250	21250	0
155	20231006	180100	889251200	21250	21250	21250	21250	0
156	20231006	180000	889251200	21250	21250	21250	21250	0
157	20231006	175900	889251200	21250	21250	21250	21250	0
158	20231006	175800	889251200	21250	21250	21250	21250	0
159	20231006	175700	889251200	21250	21250	21250	21250	0
160	20231006	175600	889251200	21250	21250	21250	21250	0
161	20231006	175500	889251200	21250	21250	21250	21250	0
162	20231006	175400	889251200	21250	21250	21250	21250	0
163	20231006	175300	889251200	21250	21250	21250	21250	0
164	20231006	175200	889251200	21250	21250	21250	21250	0
165	20231006	175100	889251200	21250	21250	21250	21250	0
166	20231006	175000	889251200	21250	21250	21250	21250	0
167	20231006	174900	889251200	21250	21250	21250	21250	0
168	20231006	174800	889251200	21250	21250	21250	21250	0
169	20231006	174700	889251200	21250	21250	21250	21250	0
170	20231006	174600	889251200	21250	21250	21250	21250	0
171	20231006	174500	889251200	21250	21250	21250	21250	0
172	20231006	174400	889251200	21250	21250	21250	21250	0
173	20231006	174300	889251200	21250	21250	21250	21250	0
174	20231006	174200	889251200	21250	21250	21250	21250	0
175	20231006	174100	889251200	21250	21250	21250	21250	0
176	20231006	174000	889251200	21250	21250	21250	21250	0
177	20231006	173900	889251200	21250	21250	21250	21250	0
178	20231006	173800	889251200	21250	21250	21250	21250	0
179	20231006	173700	889251200	21250	21250	21250	21250	0
180	20231006	173600	889251200	21250	21250	21250	21250	0
181	20231006	173500	889251200	21250	21250	21250	21250	0
182	20231006	173400	889251200	21250	21250	21250	21250	1527
183	20231006	173300	889251200	21250	21250	21250	21250	0
184	20231006	173200	889251200	21250	21250	21250	21250	0
185	20231006	173100	889251200	21250	21250	21250	21250	0
186	20231006	173000	889251200	21250	21250	21250	21250	0
187	20231006	172900	889251200	21250	21250	21250	21250	0
188	20231006	172800	889251200	21250	21250	21250	21250	0
189	20231006	172700	889251200	21250	21250	21250	21250	0
190	20231006	172600	889251200	21250	21250	21250	21250	0
191	20231006	172500	889251200	21250	21250	21250	21250	0
192	20231006	172400	889251200	21250	21250	21250	21250	0
193	20231006	172300	889251200	21250	21250	21250	21250	0
194	20231006	172200	889251200	21250	21250	21250	21250	0
195	20231006	172100	889251200	21250	21250	21250	21250	0
196	20231006	172000	889251200	21250	21250	21250	21250	0
197	20231006	171900	889251200	21250	21250	21250	21250	0
198	20231006	171800	889251200	21250	21250	21250	21250	0
199	20231006	171700	889251200	21250	21250	21250	21250	0
200	20231006	171600	889251200	21250	21250	21250	21250	0
201	20231006	171500	889251200	21250	21250	21250	21250	0
202	20231006	171400	889251200	21250	21250	21250	21250	0
203	20231006	171300	889251200	21250	21250	21250	21250	0
204	20231006	171200	889251200	21250	21250	21250	21250	0
205	20231006	171100	889251200	21250	21250	21250	21250	0
206	20231006	171000	889251200	21250	21250	21250	21250	0
207	20231006	170900	889251200	21250	21250	21250	21250	0
208	20231006	170800	889251200	21250	21250	21250	21250	0
209	20231006	170700	889251200	21250	21250	21250	21250	0
210	20231006	170600	889251200	21250	21250	21250	21250	0
211	20231006	170500	889251200	21250	21250	21250	21250	0
212	20231006	170400	889251200	21250	21250	21250	21250	1527
213	20231006	170300	889251200	21250	21250	21250	21250	0
214	20231006	170200	889251200	21250	21250	21250	21250	0
215	20231006	170100	889251200	21250	21250	21250	21250	0
216	20231006	170000	889251200	21250	21250	21250	21250	0
217	20231006	165900	889251200	21250	21250	21250	21250	0
218	20231006	165800	889251200	21250	21250	21250	21250	0
219	20231006	165700	889251200	21250	21250	21250	21250	0
220	20231006	165600	889251200	21250	21250	21250	21250	0
221	20231006	165500	889251200	21250	21250	21250	21250	0
222	20231006	165400	889251200	21250	21250	21250	21250	0
223	20231006	165300	889251200	21250	21250	21250	21250	0
224	20231006	165200	889251200	21250	21250	21250	21250	0
225	20231006	165100	889251200	21250	21250	21250	21250	0
226	20231006	165000	889251200	21250	21250	21250	21250	0
227	20231006	164900	889251200	21250	21250	21250	21250	0
228	20231006	164800	889251200	21250	21250	21250	21250	0
229	20231006	164700	889251200	21250	21250	21250	21250	0
230	20231006	164600	889251200	21250	21250	21250	21250	0
231	20231006	164500	889251200	21250	21250	21250	21250	0
232	20231006	164400	889251200	21250	21250	21250	21250	0
233	20231006	164300	889251200	21250	21250	21250	21250	0
234	20231006	164200	889251200	21250	21250	21250	21250	0
235	20231006	164100	889251200	21250	21250	21250	21250	0
236	20231006	164000	889251200	21250	21250	21250	21250	0
237	20231006	163900	889251200	21250	21250	21250	21250	0
238	20231006	163800	889251200	21250	21250	21250	21250	0
239	20231006	163700	889251200	21250	21250	21250	21250	0
240	20231006	163600	889251200	21250	21250	21250	21250	0
241	20231006	163500	889251200	21250	21250	21250	21250	0
242	20231006	163400	889251200	21250	21250	21250	21250	1527
243	20231006	163300	889251200	21250	21250	21250	21250	0
244	20231006	163200	889251200	21250	21250	21250	21250	0
245	20231006	163100	889251200	21250	21250	21250	21250	0
246	20231006	163000	889251200	21250	21250	21250	21250	0
247	20231006	162900	889251200	21250	21250	21250	21250	0
248	20231006	162800	889251200	21250	21250	21250	21250	0
249	20231006	162700	889251200	21250	21250	21250	21250	0
250	20231006	162600	889251200	21250	21250	21250	21250	0
251	20231006	162500	889251200	21250	21250	21250	21250	0
252	20231006	162400	889251200	21250	21250	21250	21250	0
253	20231006	162300	889251200	21250	21250	21250	21250	0
254	20231006	162200	889251200	21250	21250	21250	21250	0
255	20231006	162100	889251200	21250	21250	21250	21250	0
256	20231006	162000	889251200	21250	21250	21250	21250	0
257	20231006	161900	889251200	21250	21250	21250	21250	0
258	20231006	161800	889251200	21250	21250	21250	21250	0
259	20231006	161700	889251200	21250	21250	21250	21250	0
260	20231006	161600	889251200	21250	21250	21250	21250	0
261	20231006	161500	889251200	21250	21250	21250	21250	0
262	20231006	161400	889251200	21250	21250	21250	21250	0
263	20231006	161300	889251200	21250	21250	21250	21250	0
264	20231006	161200	889251200	21250	21250	21250	21250	0
265	20231006	161100	889251200	21250	21250	21250	21250	0
266	20231006	161000	889251200	21250	21250	21250	21250	0
267	20231006	160900	889251200	21250	21250	21250	21250	0
268	20231006	160800	889251200	21250	21250	21250	21250	0
269	20231006	160700	889251200	21250	21250	21250	21250	0
270	20231006	160600	889251200	21250	21250	21250	21250	0
271	20231006	160500	889251200	21250	21250	21250	21250	0
272	20231006	160400	889251200	21250	21250	21250	21250	1527
273	20231006	160300	889251200	21250	21250	21250	21250	0
274	20231006	160200	889251200	21250	21250	21250	21250	0
275	20231006	160100	889251200	21250	21250	21250	21250	0
276	20231006	160000	889251200	21250	21250	21250	21250	0
277	20231006	155900	889251200	21250	21250	21250	21250	0
278	20231006	155800	889251200	21250	21250	21250	21250	0
279	20231006	155700	889251200	21250	21250	21250	21250	0
280	20231006	155600	889251200	21250	21250	21250	21250	0
281	20231006	155500	889251200	21250	21250	21250	21250	0
282	20231006	155400	889251200	21250	21250	21250	21250	0
283	20231006	155300	889251200	21250	21250	21250	21250	0
284	20231006	155200	889251200	21250	21250	21250	21250	0
285	20231006	155100	889251200	21250	21250	21250	21250	0
286	20231006	155000	889251200	21250	21250	21250	21250	0
287	20231006	154900	889251200	21250	21250	21250	21250	0
288	20231006	154800	889251200	21250	21250	21250	21250	0
289	20231006	154700	889251200	21250	21250	21250	21250	0
290	20231006	154600	889251200	21250	21250	21250	21250	0
291	20231006	154500	889251200	21250	21250	21250	21250	0
292	20231006	154400	889251200	21250	21250	21250	21250	0
293	20231006	154300	889251200	21250	21250	21250	21250	0
294	20231006	154200	889251200	21250	21250	21250	21250	0
295	20231006	154100	889251200	21250	21250	21250	21250	0
296	20231006	154000	889251200	21250	21250	21250	21250	0
297	20231006	153900	889251200	21250	21250	21250	21250	0
298	20231006	153800	889251200	21250	21250	21250	21250	0
299	20231006	153700	889251200	21250	21250	21250	21250	0
300	20231006	153600	889251200	21250	21250	21250	21250	0
301	20231006	153500	889251200	21250	21250	21250	21250	0
302	20231006	153400	889251200	21250	21250	21250	21250	1527
303	20231006	153300	889251200	21250	21250	21250	21250	0
304	20231006	153200	889251200	21250	21250	21250	21250	0
305	20231006	153100	889251200	21250	21250	21250	21250	0
306	20231006	153000	889251200	21250	21250	21250	21250	1527
307	20231006	152900	856802450	21250	21250	21250	21250	0
308	20231006	152800	856802450	21250	21250	21250	21250	0
309	20231006	152700	856802450	21250	21250	21250	21250	0
310	20231006	152600	856802450	21250	21250	21250	21250	0
311	20231006	152500	856802450	21250	21250	21250	21250	0
312	20231006	152400	856802450	21250	21250	21250	21250	0
313	20231006	152300	856802450	21250	21250	21250	21250	0
314	20231006	152200	856802450	21250	21250	21250	21250	0
315	20231006	152100	856802450	21250	21250	21250	21250	0
316	20231006	152000	856802450	21250	21250	21250	21250	0
317	20231006	151900	856802450	21250	21250	21250	21200	159
318	20231006	151800	853427950	21200	21200	21250	21200	132
319	20231006	151700	850627500	21200	21200	21200	21200	43
320	20231006	151600	849715900	21250	21250	21250	21250	663
321	20231006	151500	835627150	21250	21200	21250	21200	97
322	20231006	151400	833566050	21250	21250	21250	21250	36
323	20231006	151300	832801050	21250	21250	21250	21200	64
324	20231006	151200	831442350	21250	21150	21250	21150	244
325	20231006	151100	826269750	21200	21150	21200	21150	86
326	20231006	151000	824448150	21200	21150	21200	21150	52
327	20231006	150900	823345850	21200	21150	21200	21150	34
328	20231006	150800	822625100	21150	21100	21200	21100	60
329	20231006	150700	821355550	21100	21200	21200	21100	34
330	20231006	150600	820637750	21100	21100	21100	21100	25
331	20231006	150500	820110250	21150	21150	21150	21150	56
332	20231006	150400	818925850	21150	21100	21150	21100	52
333	20231006	150300	817827800	21100	21100	21100	21100	3
334	20231006	150200	817764500	21100	21150	21150	21100	2
335	20231006	150100	817722250	21150	21150	21150	21150	2
336	20231006	150000	817679950	21150	21150	21150	21150	0
337	20231006	145900	817679950	21150	21100	21150	21100	2
338	20231006	145800	817637700	21100	21150	21150	21100	54
339	20231006	145700	816497900	21100	21100	21100	21100	17
340	20231006	145600	816139200	21100	21100	21100	21100	1
341	20231006	145500	816118100	21150	21150	21150	21150	50
342	20231006	145400	815060600	21100	21150	21150	21100	50
343	20231006	145300	814005050	21150	21100	21200	21050	1785
344	20231006	145200	776350600	21100	21100	21100	21100	52
345	20231006	145100	775253400	21200	21100	21200	21100	2477
346	20231006	145000	722967700	21050	21100	21100	21050	3
347	20231006	144900	722904500	21100	21100	21100	21100	1
348	20231006	144800	722883400	21100	21100	21100	21100	0
349	20231006	144700	722883400	21100	21050	21100	21050	7
350	20231006	144600	722736000	21100	21100	21100	21050	535
351	20231006	144500	711452200	21100	21100	21100	21100	2
352	20231006	144400	711410000	21100	21100	21100	21100	1
353	20231006	144300	711388900	21100	21100	21100	21100	134
354	20231006	144200	708561500	21150	21150	21150	21150	0
355	20231006	144100	708561500	21150	21150	21150	21150	1
356	20231006	144000	708540350	21100	21100	21100	21100	1
357	20231006	143900	708519250	21100	21150	21150	21100	83
358	20231006	143800	706765500	21150	21100	21150	21100	2
359	20231006	143700	706723250	21150	21150	21150	21150	0
360	20231006	143600	706723250	21150	21150	21150	21150	0
361	20231006	143500	706723250	21150	21050	21150	21050	3
362	20231006	143400	706659900	21050	21150	21150	21050	2
363	20231006	143300	706617700	21150	21150	21150	21150	0
364	20231006	143200	706617700	21150	21050	21150	21050	2
365	20231006	143100	706575500	21150	21150	21150	21150	2
366	20231006	143000	706533200	21050	21050	21100	21050	342
367	20231006	142900	699319900	21100	21150	21150	21000	4528
368	20231006	142800	604039700	21050	21050	21050	21050	51
369	20231006	142700	602966150	21050	21100	21100	21050	445
370	20231006	142600	593578000	21100	21150	21150	21100	229
371	20231006	142500	588736000	21200	21200	21200	21200	0
372	20231006	142400	588736000	21200	21200	21200	21200	0
373	20231006	142300	588736000	21200	21200	21200	21150	22
374	20231006	142200	588269650	21150	21150	21150	21150	0
375	20231006	142100	588269650	21150	21150	21150	21150	6
376	20231006	142000	588142750	21150	21150	21150	21150	0
377	20231006	141900	588142750	21150	21200	21200	21150	15
378	20231006	141800	587824800	21150	21150	21150	21150	0
379	20231006	141700	587824800	21150	21150	21150	21150	1
380	20231006	141600	587803650	21200	21150	21200	21150	42
381	20231006	141500	586914750	21150	21200	21200	21100	16
382	20231006	141400	586575850	21100	21100	21100	21100	14
383	20231006	141300	586280450	21100	21100	21100	21100	6
384	20231006	141200	586153850	21100	21100	21100	21100	0
385	20231006	141100	586153850	21100	21100	21100	21100	1
386	20231006	141000	586132750	21150	21150	21150	21150	17
387	20231006	140900	585773200	21150	21150	21150	21150	17
388	20231006	140800	585413650	21100	21100	21100	21100	0
389	20231006	140700	585413650	21100	21100	21100	21100	3
390	20231006	140600	585350350	21100	21050	21150	21050	36
391	20231006	140500	584590650	21100	21100	21100	21100	16
392	20231006	140400	584253050	21100	21200	21200	21100	782
393	20231006	140300	567683650	21200	21200	21200	21200	470
394	20231006	140200	557719650	21200	21200	21200	21200	0
395	20231006	140100	557719650	21200	21200	21200	21200	2
396	20231006	140000	557677250	21200	21300	21300	21200	43
397	20231006	135900	556765050	21250	21250	21250	21250	219
398	20231006	135800	552111300	21300	21300	21300	21300	14
399	20231006	135700	551813100	21300	21300	21300	21300	6
400	20231006	135600	551685300	21250	21250	21250	21250	0
401	20231006	135500	551685300	21250	21250	21300	21250	49
402	20231006	135400	550643800	21250	21300	21300	21250	35
403	20231006	135300	549898450	21300	21300	21300	21300	0
404	20231006	135200	549898450	21300	21300	21300	21300	18
405	20231006	135100	549515050	21300	21300	21300	21300	0
406	20231006	135000	549515050	21300	21300	21300	21250	49
407	20231006	134900	548472850	21250	21250	21250	21250	7
408	20231006	134800	548324100	21300	21300	21300	21300	0
409	20231006	134700	548324100	21300	21300	21300	21300	0
410	20231006	134600	548324100	21300	21300	21300	21300	17
411	20231006	134500	547962000	21300	21300	21300	21300	0
412	20231006	134400	547962000	21300	21300	21300	21250	73
413	20231006	134300	546408300	21250	21250	21250	21250	2
414	20231006	134200	546365800	21300	21250	21300	21250	13
415	20231006	134100	546088950	21300	21300	21300	21300	5
416	20231006	134000	545982450	21300	21300	21300	21300	0
417	20231006	133900	545982450	21300	21300	21300	21300	5
418	20231006	133800	545875950	21250	21250	21250	21250	15
419	20231006	133700	545557200	21250	21250	21250	21250	3
420	20231006	133600	545493450	21300	21300	21300	21300	5
421	20231006	133500	545386950	21300	21300	21300	21300	23
422	20231006	133400	544897050	21300	21300	21300	21300	0
423	20231006	133300	544897050	21300	21300	21300	21300	19
424	20231006	133200	544492350	21250	21250	21250	21250	79
425	20231006	133100	542813600	21200	21200	21250	21200	7
426	20231006	133000	542664950	21250	21250	21250	21250	2
427	20231006	132900	542622450	21250	21250	21250	21250	7
428	20231006	132800	542473700	21200	21200	21200	21200	2
429	20231006	132700	542431300	21200	21200	21200	21200	39
430	20231006	132600	541604500	21250	21200	21250	21200	6
431	20231006	132500	541477050	21200	21200	21200	21200	10
432	20231006	132400	541265050	21200	21250	21250	21200	93
433	20231006	132300	539288850	21250	21250	21250	21250	5
434	20231006	132200	539182600	21200	21200	21200	21200	59
435	20231006	132100	537931800	21200	21250	21250	21200	11
436	20231006	132000	537698350	21200	21200	21200	21200	51
437	20231006	131900	536617150	21200	21250	21250	21200	60
438	20231006	131800	535342650	21200	21250	21250	21200	54
439	20231006	131700	534197550	21250	21250	21250	21250	0
440	20231006	131600	534197550	21250	21300	21300	21250	21
441	20231006	131500	533751050	21250	21250	21250	21250	210
442	20231006	131400	529288550	21250	21300	21300	21250	38
443	20231006	131300	528481000	21250	21300	21300	21250	7
444	20231006	131200	528331950	21250	21300	21300	21250	45
445	20231006	131100	527373600	21250	21250	21250	21250	355
446	20231006	131000	519829850	21250	21250	21250	21250	19
447	20231006	130900	519426100	21250	21250	21250	21250	13
448	20231006	130800	519149850	21200	21250	21250	21200	62
449	20231006	130700	517834300	21250	21250	21250	21250	30
450	20231006	130600	517196800	21200	21200	21200	21200	1
451	20231006	130500	517175600	21250	21250	21250	21250	5
452	20231006	130400	517069350	21250	21150	21250	21150	51
453	20231006	130300	515988700	21150	21200	21250	21150	79
454	20231006	130200	514313700	21200	21200	21200	21150	210
455	20231006	130100	509869300	21200	21200	21200	21200	1
456	20231006	130000	509848100	21200	21150	21200	21150	47
457	20231006	125900	508852100	21150	21200	21200	21150	28
458	20231006	125800	508259650	21200	21200	21200	21150	23
459	20231006	125700	507773000	21200	21200	21200	21150	24
460	20231006	125600	507264300	21200	21200	21200	21200	20
461	20231006	125500	506840300	21200	21200	21200	21150	45
462	20231006	125400	505887450	21200	21150	21200	21150	3
463	20231006	125300	505823900	21200	21150	21200	21150	11
464	20231006	125200	505591200	21200	21200	21200	21200	19
465	20231006	125100	505188400	21200	21200	21200	21150	33
466	20231006	125000	504488850	21200	21200	21200	21200	0
467	20231006	124900	504488850	21200	21200	21200	21200	5
468	20231006	124800	504382850	21150	21150	21150	21150	73
469	20231006	124700	502838900	21200	21200	21200	21200	6
470	20231006	124600	502711700	21150	21150	21150	21150	0
471	20231006	124500	502711700	21150	21150	21150	21150	1
472	20231006	124400	502690550	21200	21200	21200	21200	6
473	20231006	124300	502563350	21200	21200	21200	21200	0
474	20231006	124200	502563350	21200	21200	21200	21150	21
475	20231006	124100	502118200	21200	21200	21200	21200	1
476	20231006	124000	502097000	21150	21150	21150	21150	1
477	20231006	123900	502075850	21200	21200	21200	21200	5
478	20231006	123800	501969850	21200	21200	21200	21150	145
479	20231006	123700	498897150	21200	21200	21200	21200	0
480	20231006	123600	498897150	21200	21150	21200	21150	11
481	20231006	123500	498664200	21150	21200	21200	21150	10
482	20231006	123400	498452650	21150	21200	21200	21150	13
483	20231006	123300	498177100	21200	21200	21200	21200	6
484	20231006	123200	498049900	21200	21200	21200	21200	0
485	20231006	123100	498049900	21200	21200	21200	21200	5
486	20231006	123000	497943900	21200	21200	21250	21200	302
487	20231006	122900	491531100	21200	21150	21200	21150	14
488	20231006	122800	491234350	21150	21200	21200	21150	38
489	20231006	122700	490428800	21200	21200	21200	21200	0
490	20231006	122600	490428800	21200	21200	21200	21200	0
491	20231006	122500	490428800	21200	21200	21200	21200	25
492	20231006	122400	489898800	21200	21150	21200	21150	97
493	20231006	122300	487844500	21150	21150	21200	21150	8
494	20231006	122200	487675050	21200	21150	21200	21150	513
495	20231006	122100	476824250	21150	21150	21150	21150	80
496	20231006	122000	475132250	21150	21150	21150	21150	5
497	20231006	121900	475026500	21150	21150	21150	21150	15
498	20231006	121800	474709250	21150	21100	21150	21100	56
499	20231006	121700	473524900	21100	21100	21100	21100	2
500	20231006	121600	473482700	21100	21100	21100	21100	102
501	20231006	121500	471330500	21100	21100	21100	21100	88
502	20231006	121400	469473700	21100	21100	21100	21100	200
503	20231006	121300	465253700	21050	21100	21100	21050	178
504	20231006	121200	461498150	21100	21100	21100	21100	17
505	20231006	121100	461139450	21050	21050	21050	21050	2
506	20231006	121000	461097350	21100	21100	21100	21100	106
507	20231006	120900	458860750	21100	21100	21100	21100	0
508	20231006	120800	458860750	21100	21100	21100	21100	0
509	20231006	120700	458860750	21100	21100	21100	21100	5
510	20231006	120600	458755250	21050	21050	21050	21050	40
511	20231006	120500	457913250	21050	21050	21050	21050	2
512	20231006	120400	457871150	21100	21100	21100	21100	46
513	20231006	120300	456900550	21100	21100	21100	21100	0
514	20231006	120200	456900550	21100	21100	21150	21100	107
515	20231006	120100	454642600	21100	21050	21100	21050	6
516	20231006	120000	454516050	21050	21100	21100	21050	7
517	20231006	115900	454368400	21050	21050	21100	21050	15
518	20231006	115800	454052000	21100	21100	21100	21100	5
519	20231006	115700	453946500	21000	21000	21000	21000	10
520	20231006	115600	453736500	21000	21000	21000	21000	76
521	20231006	115500	452140500	21100	21000	21100	21000	66
522	20231006	115400	450750900	21000	21100	21100	21000	46
523	20231006	115300	449784300	21100	21000	21100	21000	24
524	20231006	115200	449278000	21000	21100	21100	21000	83
525	20231006	115100	447532300	21100	21100	21100	21100	25
526	20231006	115000	447004800	21100	21100	21100	21100	10
527	20231006	114900	446793800	21100	21100	21100	21100	60
528	20231006	114800	445527800	21000	21050	21050	21000	41
529	20231006	114700	444665950	21100	21050	21100	21050	5
530	20231006	114600	444560500	21000	21000	21000	21000	60
531	20231006	114500	443300500	21000	21000	21000	21000	0
532	20231006	114400	443300500	21000	21100	21100	21000	190
533	20231006	114300	439296300	21100	21000	21100	21000	56
534	20231006	114200	438117300	21100	21100	21100	21100	60
535	20231006	114100	436851300	21100	21100	21100	21000	137
536	20231006	114000	433963700	21000	21100	21100	21000	117
537	20231006	113900	431498600	21050	21100	21100	21050	9
538	20231006	113800	431308850	21050	21050	21050	21050	10
539	20231006	113700	431098350	21050	21100	21100	21050	56
540	20231006	113600	429919500	21100	21100	21100	21100	105
541	20231006	113500	427704000	21050	21050	21050	21050	39
542	20231006	113400	426883050	21050	21050	21050	21050	1
543	20231006	113300	426862000	21100	21050	21100	21050	43
544	20231006	113200	425956550	21100	21050	21100	21050	16
545	20231006	113100	425619050	21050	21050	21100	21050	28
546	20231006	113000	425029600	21100	21100	21100	21100	105
547	20231006	112900	422814100	21100	21100	21100	21100	31
548	20231006	112800	422160000	21000	21100	21100	21000	22
549	20231006	112700	421695900	21100	21050	21100	21000	173
550	20231006	112600	418051950	21000	21000	21050	21000	41
551	20231006	112500	417189900	21000	21000	21000	21000	43
552	20231006	112400	416286900	21050	21000	21050	21000	34
553	20231006	112300	415572200	21050	21050	21050	21050	33
554	20231006	112200	414877550	21000	21050	21050	21000	181
555	20231006	112100	411075750	21050	21050	21050	21050	0
556	20231006	112000	411075750	21050	21000	21050	21000	40
557	20231006	111900	410235450	21050	21050	21050	21050	10
558	20231006	111800	410024950	21050	21050	21050	21050	6
559	20231006	111700	409898650	21000	21000	21000	21000	0
560	20231006	111600	409898650	21000	21050	21050	21000	41
561	20231006	111500	409035650	21000	21050	21050	21000	469
562	20231006	111400	399167100	21050	21050	21050	21050	2
563	20231006	111300	399125000	21050	21100	21100	21050	4
564	20231006	111200	399040700	21100	21100	21100	21100	6
565	20231006	111100	398914100	21100	21100	21100	21100	1
566	20231006	111000	398893000	21100	21050	21100	21050	4
567	20231006	110900	398808700	21100	21100	21100	21100	35
568	20231006	110800	398070200	21050	21050	21050	21050	3
569	20231006	110700	398007050	21050	21100	21100	21050	28
570	20231006	110600	397416350	21100	21100	21100	21100	50
571	20231006	110500	396361350	21100	21100	21100	21100	32
572	20231006	110400	395686150	21100	21100	21100	21050	14
573	20231006	110300	395390800	21050	21050	21050	21050	25
574	20231006	110200	394864550	21100	21100	21100	21100	5
575	20231006	110100	394759050	21050	21050	21050	21050	27
576	20231006	110000	394190700	21050	21050	21050	21050	40
577	20231006	105900	393348700	21100	21050	21100	21050	86
578	20231006	105800	391536850	21050	21050	21100	21050	86
579	20231006	105700	389725850	21100	21050	21100	21050	38
580	20231006	105600	388925600	21050	21050	21050	21050	30
581	20231006	105500	388294100	21050	21050	21050	21050	13
582	20231006	105400	388020450	21050	21100	21100	21050	48
583	20231006	105300	387009800	21100	21100	21100	21100	16
584	20231006	105200	386672200	21100	21100	21100	21050	17
585	20231006	105100	386313550	21050	21050	21050	21050	116
586	20231006	105000	383871750	21100	21100	21100	21100	11
587	20231006	104900	383639650	21050	21100	21150	21050	236
588	20231006	104800	378667750	21100	21100	21100	21100	217
589	20231006	104700	374089050	21100	21150	21150	21100	45
590	20231006	104600	373139450	21150	21100	21150	21100	91
591	20231006	104500	371214900	21100	21100	21150	21100	5
592	20231006	104400	371109350	21150	21150	21150	21150	5
593	20231006	104300	371003600	21100	21100	21100	21100	75
594	20231006	104200	369421100	21150	21100	21150	21100	110
595	20231006	104100	367099100	21150	21100	21150	21100	150
596	20231006	104000	363928350	21150	21100	21150	21100	25
597	20231006	103900	363399900	21100	21100	21100	21100	783
598	20231006	103800	346878600	21100	21100	21100	21100	43
599	20231006	103700	345971300	21100	21050	21100	21050	12
600	20231006	103600	345718200	21100	21100	21100	21050	25
601	20231006	103500	345190900	21100	21050	21100	21050	37
602	20231006	103400	344411050	21050	21050	21050	21050	166
603	20231006	103300	340916750	21050	21050	21050	21050	28
604	20231006	103200	340327350	21050	21050	21050	21000	549
605	20231006	103100	328774300	21050	21050	21050	21050	233
606	20231006	103000	323869650	21000	21050	21050	21000	72
607	20231006	102900	322355850	21050	21000	21050	21000	38
608	20231006	102800	321557550	21050	21050	21050	21050	6
609	20231006	102700	321431250	21050	21050	21050	21050	49
610	20231006	102600	320399800	21050	21050	21050	21050	6
611	20231006	102500	320273500	21050	21000	21050	21000	50
612	20231006	102400	319222850	21000	21000	21000	21000	28
613	20231006	102300	318634850	21050	21050	21050	21050	51
614	20231006	102200	317561300	21050	21050	21050	21050	0
615	20231006	102100	317561300	21050	21050	21050	21050	33
616	20231006	102000	316866650	21050	21000	21050	21000	63
617	20231006	101900	315543350	21000	21000	21000	21000	1
618	20231006	101800	315522350	21050	21050	21050	21050	6
619	20231006	101700	315396050	21000	21000	21000	21000	32
620	20231006	101600	314724050	20950	20950	20950	20950	1
621	20231006	101500	314703100	21050	21000	21050	21000	66
622	20231006	101400	313315600	21000	21000	21000	21000	47
623	20231006	101300	312328600	21000	21050	21050	21000	89
624	20231006	101200	310459300	21000	21000	21000	21000	15
625	20231006	101100	310144300	20950	20950	20950	20950	0
626	20231006	101000	310144300	20950	21000	21050	20950	64
627	20231006	100900	308802100	21000	21050	21050	20950	46
628	20231006	100800	307837450	21000	21000	21050	21000	117
629	20231006	100700	305378650	21050	21000	21050	21000	23
630	20231006	100600	304895350	21000	21000	21000	21000	0
631	20231006	100500	304895350	21000	21000	21000	21000	23
632	20231006	100400	304412350	21000	21000	21000	21000	13
633	20231006	100300	304139350	21000	21050	21050	20950	44
634	20231006	100200	303216900	20950	21050	21050	20950	92
635	20231006	100100	301286250	20950	21000	21050	20950	57
636	20231006	100000	300091050	21050	21000	21050	20950	490
637	20231006	095900	289791050	21000	21000	21000	21000	10
638	20231006	095800	289581050	21050	20950	21050	20950	40
639	20231006	095700	288742750	20950	20950	20950	20950	161
640	20231006	095600	285369800	20950	21000	21000	20950	1670
641	20231006	095500	250307800	21000	21000	21000	21000	1
642	20231006	095400	250286800	20950	20950	20950	20950	67
643	20231006	095300	248883150	20950	20950	20950	20950	34
644	20231006	095200	248170850	20950	21000	21000	20950	53
645	20231006	095100	247060400	21000	21000	21000	21000	317
646	20231006	095000	240403400	20950	20950	20950	20950	128
647	20231006	094900	237721800	20950	20950	20950	20950	31
648	20231006	094800	237072350	20950	20950	21000	20950	761
649	20231006	094700	221128550	20900	20950	20950	20900	21
650	20231006	094600	220689400	20900	20900	20900	20900	144
651	20231006	094500	217679800	20900	20900	20900	20900	31
652	20231006	094400	217031900	20950	20950	20950	20950	19
653	20231006	094300	216633850	20950	20950	20950	20950	100
654	20231006	094200	214538850	20950	20950	20950	20950	43
655	20231006	094100	213638000	20950	21000	21000	20950	225
656	20231006	094000	208924000	21000	20950	21000	20950	86
657	20231006	093900	207122050	21000	20950	21000	20950	181
658	20231006	093800	203328450	20950	21000	21000	20950	78
659	20231006	093700	201692150	21000	21000	21000	21000	24
660	20231006	093600	201188150	20950	21000	21000	20950	37
661	20231006	093500	200411500	21000	21000	21000	20950	65
662	20231006	093400	199048200	21000	21000	21000	21000	36
663	20231006	093300	198292200	21000	20950	21000	20950	5
664	20231006	093200	198187350	20950	21000	21000	20950	95
665	20231006	093100	196193650	21000	20950	21000	20950	80
666	20231006	093000	194515950	21000	21000	21000	20950	83
667	20231006	092900	192776150	21000	21000	21000	21000	3
668	20231006	092800	192713150	21000	21000	21000	21000	0
669	20231006	092700	192713150	21000	21000	21000	20900	38
670	20231006	092600	191918350	20950	20950	20950	20950	5
671	20231006	092500	191813600	20950	20950	20950	20900	504
672	20231006	092400	181259300	20950	20900	20950	20900	19
673	20231006	092300	180861300	20950	20950	20950	20950	54
674	20231006	092200	179730000	20950	20950	20950	20950	0
675	20231006	092100	179730000	20950	20900	20950	20900	717
676	20231006	092000	164743150	20900	20900	20900	20800	284
677	20231006	091900	158816600	20850	20850	20900	20800	624
678	20231006	091800	145807500	20850	20900	20900	20850	66
679	20231006	091700	144429900	20900	20900	20900	20850	76
680	20231006	091600	142843950	20850	20850	20850	20850	61
681	20231006	091500	141572100	20850	20900	20900	20850	49
682	20231006	091400	140550400	20900	20900	20900	20900	124
683	20231006	091300	137958800	20900	20950	20950	20900	242
684	20231006	091200	132900950	20950	20950	20950	20950	74
685	20231006	091100	131350650	20950	20950	20950	20950	49
686	20231006	091000	130324100	20950	20950	20950	20950	190
687	20231006	090900	126343600	20850	20900	20950	20850	352
688	20231006	090800	118989000	20900	20900	20900	20900	42
689	20231006	090700	118111200	20850	20900	20900	20800	280
690	20231006	090600	112273150	20900	20850	20900	20850	46
691	20231006	090500	111312300	20900	20950	20950	20900	645
692	20231006	090400	97831150	20950	20950	21000	20850	934
693	20231006	090300	78261150	20950	20900	20950	20900	329
694	20231006	090200	71382450	20900	20850	20900	20850	534
695	20231006	090100	60246850	20900	20850	20900	20850	50
696	20231006	090000	59203400	20850	20700	20850	20700	2859