KissMeData/298540/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	210100	472195350	21850	21850	21850	21850	354
3	20231030	210000	472195350	21850	21850	21850	21850	0
4	20231030	205900	472195350	21850	21850	21850	21850	0
5	20231030	205800	472195350	21850	21850	21850	21850	0
6	20231030	205700	472195350	21850	21850	21850	21850	0
7	20231030	205600	472195350	21850	21850	21850	21850	0
8	20231030	205500	472195350	21850	21850	21850	21850	0
9	20231030	205400	472195350	21850	21850	21850	21850	0
10	20231030	205300	472195350	21850	21850	21850	21850	0
11	20231030	205200	472195350	21850	21850	21850	21850	0
12	20231030	205100	472195350	21850	21850	21850	21850	0
13	20231030	205000	472195350	21850	21850	21850	21850	0
14	20231030	204900	472195350	21850	21850	21850	21850	0
15	20231030	204800	472195350	21850	21850	21850	21850	0
16	20231030	204700	472195350	21850	21850	21850	21850	0
17	20231030	204600	472195350	21850	21850	21850	21850	0
18	20231030	204500	472195350	21850	21850	21850	21850	0
19	20231030	204400	472195350	21850	21850	21850	21850	0
20	20231030	204300	472195350	21850	21850	21850	21850	0
21	20231030	204200	472195350	21850	21850	21850	21850	0
22	20231030	204100	472195350	21850	21850	21850	21850	0
23	20231030	204000	472195350	21850	21850	21850	21850	0
24	20231030	203900	472195350	21850	21850	21850	21850	0
25	20231030	203800	472195350	21850	21850	21850	21850	0
26	20231030	203700	472195350	21850	21850	21850	21850	0
27	20231030	203600	472195350	21850	21850	21850	21850	0
28	20231030	203500	472195350	21850	21850	21850	21850	0
29	20231030	203400	472195350	21850	21850	21850	21850	0
30	20231030	203300	472195350	21850	21850	21850	21850	0
31	20231030	203200	472195350	21850	21850	21850	21850	0
32	20231030	203100	472195350	21850	21850	21850	21850	354
33	20231030	203000	472195350	21850	21850	21850	21850	0
34	20231030	202900	472195350	21850	21850	21850	21850	0
35	20231030	202800	472195350	21850	21850	21850	21850	0
36	20231030	202700	472195350	21850	21850	21850	21850	0
37	20231030	202600	472195350	21850	21850	21850	21850	0
38	20231030	202500	472195350	21850	21850	21850	21850	0
39	20231030	202400	472195350	21850	21850	21850	21850	0
40	20231030	202300	472195350	21850	21850	21850	21850	0
41	20231030	202200	472195350	21850	21850	21850	21850	0
42	20231030	202100	472195350	21850	21850	21850	21850	0
43	20231030	202000	472195350	21850	21850	21850	21850	0
44	20231030	201900	472195350	21850	21850	21850	21850	0
45	20231030	201800	472195350	21850	21850	21850	21850	0
46	20231030	201700	472195350	21850	21850	21850	21850	0
47	20231030	201600	472195350	21850	21850	21850	21850	0
48	20231030	201500	472195350	21850	21850	21850	21850	0
49	20231030	201400	472195350	21850	21850	21850	21850	0
50	20231030	201300	472195350	21850	21850	21850	21850	0
51	20231030	201200	472195350	21850	21850	21850	21850	0
52	20231030	201100	472195350	21850	21850	21850	21850	0
53	20231030	201000	472195350	21850	21850	21850	21850	0
54	20231030	200900	472195350	21850	21850	21850	21850	0
55	20231030	200800	472195350	21850	21850	21850	21850	0
56	20231030	200700	472195350	21850	21850	21850	21850	0
57	20231030	200600	472195350	21850	21850	21850	21850	0
58	20231030	200500	472195350	21850	21850	21850	21850	0
59	20231030	200400	472195350	21850	21850	21850	21850	0
60	20231030	200300	472195350	21850	21850	21850	21850	0
61	20231030	200200	472195350	21850	21850	21850	21850	0
62	20231030	200100	472195350	21850	21850	21850	21850	354
63	20231030	200000	472195350	21850	21850	21850	21850	0
64	20231030	195900	472195350	21850	21850	21850	21850	0
65	20231030	195800	472195350	21850	21850	21850	21850	0
66	20231030	195700	472195350	21850	21850	21850	21850	0
67	20231030	195600	472195350	21850	21850	21850	21850	0
68	20231030	195500	472195350	21850	21850	21850	21850	0
69	20231030	195400	472195350	21850	21850	21850	21850	0
70	20231030	195300	472195350	21850	21850	21850	21850	0
71	20231030	195200	472195350	21850	21850	21850	21850	0
72	20231030	195100	472195350	21850	21850	21850	21850	0
73	20231030	195000	472195350	21850	21850	21850	21850	0
74	20231030	194900	472195350	21850	21850	21850	21850	0
75	20231030	194800	472195350	21850	21850	21850	21850	0
76	20231030	194700	472195350	21850	21850	21850	21850	0
77	20231030	194600	472195350	21850	21850	21850	21850	0
78	20231030	194500	472195350	21850	21850	21850	21850	0
79	20231030	194400	472195350	21850	21850	21850	21850	0
80	20231030	194300	472195350	21850	21850	21850	21850	0
81	20231030	194200	472195350	21850	21850	21850	21850	0
82	20231030	194100	472195350	21850	21850	21850	21850	0
83	20231030	194000	472195350	21850	21850	21850	21850	0
84	20231030	193900	472195350	21850	21850	21850	21850	0
85	20231030	193800	472195350	21850	21850	21850	21850	0
86	20231030	193700	472195350	21850	21850	21850	21850	0
87	20231030	193600	472195350	21850	21850	21850	21850	0
88	20231030	193500	472195350	21850	21850	21850	21850	0
89	20231030	193400	472195350	21850	21850	21850	21850	0
90	20231030	193300	472195350	21850	21850	21850	21850	0
91	20231030	193200	472195350	21850	21850	21850	21850	0
92	20231030	193100	472195350	21850	21850	21850	21850	354
93	20231030	193000	472195350	21850	21850	21850	21850	0
94	20231030	192900	472195350	21850	21850	21850	21850	0
95	20231030	192800	472195350	21850	21850	21850	21850	0
96	20231030	192700	472195350	21850	21850	21850	21850	0
97	20231030	192600	472195350	21850	21850	21850	21850	0
98	20231030	192500	472195350	21850	21850	21850	21850	0
99	20231030	192400	472195350	21850	21850	21850	21850	0
100	20231030	192300	472195350	21850	21850	21850	21850	0
101	20231030	192200	472195350	21850	21850	21850	21850	0
102	20231030	192100	472195350	21850	21850	21850	21850	0
103	20231030	192000	472195350	21850	21850	21850	21850	0
104	20231030	191900	472195350	21850	21850	21850	21850	0
105	20231030	191800	472195350	21850	21850	21850	21850	0
106	20231030	191700	472195350	21850	21850	21850	21850	0
107	20231030	191600	472195350	21850	21850	21850	21850	0
108	20231030	191500	472195350	21850	21850	21850	21850	0
109	20231030	191400	472195350	21850	21850	21850	21850	0
110	20231030	191300	472195350	21850	21850	21850	21850	0
111	20231030	191200	472195350	21850	21850	21850	21850	0
112	20231030	191100	472195350	21850	21850	21850	21850	0
113	20231030	191000	472195350	21850	21850	21850	21850	0
114	20231030	190900	472195350	21850	21850	21850	21850	0
115	20231030	190800	472195350	21850	21850	21850	21850	0
116	20231030	190700	472195350	21850	21850	21850	21850	0
117	20231030	190600	472195350	21850	21850	21850	21850	0
118	20231030	190500	472195350	21850	21850	21850	21850	0
119	20231030	190400	472195350	21850	21850	21850	21850	0
120	20231030	190300	472195350	21850	21850	21850	21850	0
121	20231030	190200	472195350	21850	21850	21850	21850	0
122	20231030	190100	472195350	21850	21850	21850	21850	354
123	20231030	190000	472195350	21850	21850	21850	21850	0
124	20231030	185900	472195350	21850	21850	21850	21850	0
125	20231030	185800	472195350	21850	21850	21850	21850	0
126	20231030	185700	472195350	21850	21850	21850	21850	0
127	20231030	185600	472195350	21850	21850	21850	21850	0
128	20231030	185500	472195350	21850	21850	21850	21850	0
129	20231030	185400	472195350	21850	21850	21850	21850	0
130	20231030	185300	472195350	21850	21850	21850	21850	0
131	20231030	185200	472195350	21850	21850	21850	21850	0
132	20231030	185100	472195350	21850	21850	21850	21850	0
133	20231030	185000	472195350	21850	21850	21850	21850	0
134	20231030	184900	472195350	21850	21850	21850	21850	0
135	20231030	184800	472195350	21850	21850	21850	21850	0
136	20231030	184700	472195350	21850	21850	21850	21850	0
137	20231030	184600	472195350	21850	21850	21850	21850	0
138	20231030	184500	472195350	21850	21850	21850	21850	0
139	20231030	184400	472195350	21850	21850	21850	21850	0
140	20231030	184300	472195350	21850	21850	21850	21850	0
141	20231030	184200	472195350	21850	21850	21850	21850	0
142	20231030	184100	472195350	21850	21850	21850	21850	0
143	20231030	184000	472195350	21850	21850	21850	21850	0
144	20231030	183900	472195350	21850	21850	21850	21850	0
145	20231030	183800	472195350	21850	21850	21850	21850	0
146	20231030	183700	472195350	21850	21850	21850	21850	0
147	20231030	183600	472195350	21850	21850	21850	21850	0
148	20231030	183500	472195350	21850	21850	21850	21850	0
149	20231030	183400	472195350	21850	21850	21850	21850	0
150	20231030	183300	472195350	21850	21850	21850	21850	0
151	20231030	183200	472195350	21850	21850	21850	21850	0
152	20231030	183100	472195350	21850	21850	21850	21850	354
153	20231030	183000	472195350	21850	21850	21850	21850	0
154	20231030	182900	472195350	21850	21850	21850	21850	0
155	20231030	182800	472195350	21850	21850	21850	21850	0
156	20231030	182700	472195350	21850	21850	21850	21850	0
157	20231030	182600	472195350	21850	21850	21850	21850	0
158	20231030	182500	472195350	21850	21850	21850	21850	0
159	20231030	182400	472195350	21850	21850	21850	21850	0
160	20231030	182300	472195350	21850	21850	21850	21850	0
161	20231030	182200	472195350	21850	21850	21850	21850	0
162	20231030	182100	472195350	21850	21850	21850	21850	0
163	20231030	182000	472195350	21850	21850	21850	21850	0
164	20231030	181900	472195350	21850	21850	21850	21850	0
165	20231030	181800	472195350	21850	21850	21850	21850	0
166	20231030	181700	472195350	21850	21850	21850	21850	0
167	20231030	181600	472195350	21850	21850	21850	21850	0
168	20231030	181500	472195350	21850	21850	21850	21850	0
169	20231030	181400	472195350	21850	21850	21850	21850	0
170	20231030	181300	472195350	21850	21850	21850	21850	0
171	20231030	181200	472195350	21850	21850	21850	21850	0
172	20231030	181100	472195350	21850	21850	21850	21850	0
173	20231030	181000	472195350	21850	21850	21850	21850	0
174	20231030	180900	472195350	21850	21850	21850	21850	0
175	20231030	180800	472195350	21850	21850	21850	21850	0
176	20231030	180700	472195350	21850	21850	21850	21850	0
177	20231030	180600	472195350	21850	21850	21850	21850	0
178	20231030	180500	472195350	21850	21850	21850	21850	0
179	20231030	180400	472195350	21850	21850	21850	21850	0
180	20231030	180300	472195350	21850	21850	21850	21850	0
181	20231030	180200	472195350	21850	21850	21850	21850	0
182	20231030	180100	472195350	21850	21850	21850	21850	354
183	20231030	180000	472195350	21850	21850	21850	21850	0
184	20231030	175900	472195350	21850	21850	21850	21850	0
185	20231030	175800	472195350	21850	21850	21850	21850	0
186	20231030	175700	472195350	21850	21850	21850	21850	0
187	20231030	175600	472195350	21850	21850	21850	21850	0
188	20231030	175500	472195350	21850	21850	21850	21850	0
189	20231030	175400	472195350	21850	21850	21850	21850	0
190	20231030	175300	472195350	21850	21850	21850	21850	0
191	20231030	175200	472195350	21850	21850	21850	21850	0
192	20231030	175100	472195350	21850	21850	21850	21850	0
193	20231030	175000	472195350	21850	21850	21850	21850	0
194	20231030	174900	472195350	21850	21850	21850	21850	0
195	20231030	174800	472195350	21850	21850	21850	21850	0
196	20231030	174700	472195350	21850	21850	21850	21850	0
197	20231030	174600	472195350	21850	21850	21850	21850	0
198	20231030	174500	472195350	21850	21850	21850	21850	0
199	20231030	174400	472195350	21850	21850	21850	21850	0
200	20231030	174300	472195350	21850	21850	21850	21850	0
201	20231030	174200	472195350	21850	21850	21850	21850	0
202	20231030	174100	472195350	21850	21850	21850	21850	0
203	20231030	174000	472195350	21850	21850	21850	21850	0
204	20231030	173900	472195350	21850	21850	21850	21850	0
205	20231030	173800	472195350	21850	21850	21850	21850	0
206	20231030	173700	472195350	21850	21850	21850	21850	0
207	20231030	173600	472195350	21850	21850	21850	21850	0
208	20231030	173500	472195350	21850	21850	21850	21850	0
209	20231030	173400	472195350	21850	21850	21850	21850	0
210	20231030	173300	472195350	21850	21850	21850	21850	0
211	20231030	173200	472195350	21850	21850	21850	21850	0
212	20231030	173100	472195350	21850	21850	21850	21850	354
213	20231030	173000	472195350	21850	21850	21850	21850	0
214	20231030	172900	472195350	21850	21850	21850	21850	0
215	20231030	172800	472195350	21850	21850	21850	21850	0
216	20231030	172700	472195350	21850	21850	21850	21850	0
217	20231030	172600	472195350	21850	21850	21850	21850	0
218	20231030	172500	472195350	21850	21850	21850	21850	0
219	20231030	172400	472195350	21850	21850	21850	21850	0
220	20231030	172300	472195350	21850	21850	21850	21850	0
221	20231030	172200	472195350	21850	21850	21850	21850	0
222	20231030	172100	472195350	21850	21850	21850	21850	0
223	20231030	172000	472195350	21850	21850	21850	21850	0
224	20231030	171900	472195350	21850	21850	21850	21850	0
225	20231030	171800	472195350	21850	21850	21850	21850	0
226	20231030	171700	472195350	21850	21850	21850	21850	0
227	20231030	171600	472195350	21850	21850	21850	21850	0
228	20231030	171500	472195350	21850	21850	21850	21850	0
229	20231030	171400	472195350	21850	21850	21850	21850	0
230	20231030	171300	472195350	21850	21850	21850	21850	0
231	20231030	171200	472195350	21850	21850	21850	21850	0
232	20231030	171100	472195350	21850	21850	21850	21850	0
233	20231030	171000	472195350	21850	21850	21850	21850	0
234	20231030	170900	472195350	21850	21850	21850	21850	0
235	20231030	170800	472195350	21850	21850	21850	21850	0
236	20231030	170700	472195350	21850	21850	21850	21850	0
237	20231030	170600	472195350	21850	21850	21850	21850	0
238	20231030	170500	472195350	21850	21850	21850	21850	0
239	20231030	170400	472195350	21850	21850	21850	21850	0
240	20231030	170300	472195350	21850	21850	21850	21850	0
241	20231030	170200	472195350	21850	21850	21850	21850	0
242	20231030	170100	472195350	21850	21850	21850	21850	354
243	20231030	170000	472195350	21850	21850	21850	21850	0
244	20231030	165900	472195350	21850	21850	21850	21850	0
245	20231030	165800	472195350	21850	21850	21850	21850	0
246	20231030	165700	472195350	21850	21850	21850	21850	0
247	20231030	165600	472195350	21850	21850	21850	21850	0
248	20231030	165500	472195350	21850	21850	21850	21850	0
249	20231030	165400	472195350	21850	21850	21850	21850	0
250	20231030	165300	472195350	21850	21850	21850	21850	0
251	20231030	165200	472195350	21850	21850	21850	21850	0
252	20231030	165100	472195350	21850	21850	21850	21850	0
253	20231030	165000	472195350	21850	21850	21850	21850	0
254	20231030	164900	472195350	21850	21850	21850	21850	0
255	20231030	164800	472195350	21850	21850	21850	21850	0
256	20231030	164700	472195350	21850	21850	21850	21850	0
257	20231030	164600	472195350	21850	21850	21850	21850	0
258	20231030	164500	472195350	21850	21850	21850	21850	0
259	20231030	164400	472195350	21850	21850	21850	21850	0
260	20231030	164300	472195350	21850	21850	21850	21850	0
261	20231030	164200	472195350	21850	21850	21850	21850	0
262	20231030	164100	472195350	21850	21850	21850	21850	0
263	20231030	164000	472195350	21850	21850	21850	21850	0
264	20231030	163900	472195350	21850	21850	21850	21850	0
265	20231030	163800	472195350	21850	21850	21850	21850	0
266	20231030	163700	472195350	21850	21850	21850	21850	0
267	20231030	163600	472195350	21850	21850	21850	21850	0
268	20231030	163500	472195350	21850	21850	21850	21850	0
269	20231030	163400	472195350	21850	21850	21850	21850	0
270	20231030	163300	472195350	21850	21850	21850	21850	0
271	20231030	163200	472195350	21850	21850	21850	21850	0
272	20231030	163100	472195350	21850	21850	21850	21850	354
273	20231030	163000	472195350	21850	21850	21850	21850	0
274	20231030	162900	472195350	21850	21850	21850	21850	0
275	20231030	162800	472195350	21850	21850	21850	21850	0
276	20231030	162700	472195350	21850	21850	21850	21850	0
277	20231030	162600	472195350	21850	21850	21850	21850	0
278	20231030	162500	472195350	21850	21850	21850	21850	0
279	20231030	162400	472195350	21850	21850	21850	21850	0
280	20231030	162300	472195350	21850	21850	21850	21850	0
281	20231030	162200	472195350	21850	21850	21850	21850	0
282	20231030	162100	472195350	21850	21850	21850	21850	0
283	20231030	162000	472195350	21850	21850	21850	21850	0
284	20231030	161900	472195350	21850	21850	21850	21850	0
285	20231030	161800	472195350	21850	21850	21850	21850	0
286	20231030	161700	472195350	21850	21850	21850	21850	0
287	20231030	161600	472195350	21850	21850	21850	21850	0
288	20231030	161500	472195350	21850	21850	21850	21850	0
289	20231030	161400	472195350	21850	21850	21850	21850	0
290	20231030	161300	472195350	21850	21850	21850	21850	0
291	20231030	161200	472195350	21850	21850	21850	21850	0
292	20231030	161100	472195350	21850	21850	21850	21850	0
293	20231030	161000	472195350	21850	21850	21850	21850	0
294	20231030	160900	472195350	21850	21850	21850	21850	0
295	20231030	160800	472195350	21850	21850	21850	21850	0
296	20231030	160700	472195350	21850	21850	21850	21850	0
297	20231030	160600	472195350	21850	21850	21850	21850	0
298	20231030	160500	472195350	21850	21850	21850	21850	0
299	20231030	160400	472195350	21850	21850	21850	21850	0
300	20231030	160300	472195350	21850	21850	21850	21850	0
301	20231030	160200	472195350	21850	21850	21850	21850	0
302	20231030	160100	472195350	21850	21850	21850	21850	354
303	20231030	160000	472195350	21850	21850	21850	21850	0
304	20231030	155900	472195350	21850	21850	21850	21850	0
305	20231030	155800	472195350	21850	21850	21850	21850	0
306	20231030	155700	472195350	21850	21850	21850	21850	0
307	20231030	155600	472195350	21850	21850	21850	21850	0
308	20231030	155500	472195350	21850	21850	21850	21850	0
309	20231030	155400	472195350	21850	21850	21850	21850	0
310	20231030	155300	472195350	21850	21850	21850	21850	0
311	20231030	155200	472195350	21850	21850	21850	21850	0
312	20231030	155100	472195350	21850	21850	21850	21850	0
313	20231030	155000	472195350	21850	21850	21850	21850	0
314	20231030	154900	472195350	21850	21850	21850	21850	0
315	20231030	154800	472195350	21850	21850	21850	21850	0
316	20231030	154700	472195350	21850	21850	21850	21850	0
317	20231030	154600	472195350	21850	21850	21850	21850	0
318	20231030	154500	472195350	21850	21850	21850	21850	0
319	20231030	154400	472195350	21850	21850	21850	21850	0
320	20231030	154300	472195350	21850	21850	21850	21850	0
321	20231030	154200	472195350	21850	21850	21850	21850	0
322	20231030	154100	472195350	21850	21850	21850	21850	0
323	20231030	154000	472195350	21850	21850	21850	21850	0
324	20231030	153900	472195350	21850	21850	21850	21850	0
325	20231030	153800	472195350	21850	21850	21850	21850	0
326	20231030	153700	472195350	21850	21850	21850	21850	0
327	20231030	153600	472195350	21850	21850	21850	21850	0
328	20231030	153500	472195350	21850	21850	21850	21850	0
329	20231030	153400	472195350	21850	21850	21850	21850	0
330	20231030	153300	472195350	21850	21850	21850	21850	0
331	20231030	153200	472195350	21850	21850	21850	21850	0
332	20231030	153100	472195350	21850	21850	21850	21850	354
333	20231030	153000	472195350	21850	21850	21850	21850	354
334	20231030	152900	464460450	21800	21800	21800	21800	0
335	20231030	152800	464460450	21800	21800	21800	21800	0
336	20231030	152700	464460450	21800	21800	21800	21800	0
337	20231030	152600	464460450	21800	21800	21800	21800	0
338	20231030	152500	464460450	21800	21800	21800	21800	0
339	20231030	152400	464460450	21800	21800	21800	21800	0
340	20231030	152300	464460450	21800	21800	21800	21800	0
341	20231030	152200	464460450	21800	21800	21800	21800	0
342	20231030	152100	464460450	21800	21800	21800	21800	0
343	20231030	152000	464460450	21800	21800	21800	21800	0
344	20231030	151900	464460450	21800	21900	21900	21800	302
345	20231030	151800	457872950	21900	22000	22050	21900	51
346	20231030	151700	456751700	22000	22050	22050	22000	145
347	20231030	151600	453556150	21950	22100	22100	21950	260
348	20231030	151500	447834450	22100	22100	22100	21950	225
349	20231030	151400	442868600	22050	22050	22100	22000	196
350	20231030	151300	438543800	22100	22050	22100	22050	216
351	20231030	151200	433780650	22050	22050	22050	22000	158
352	20231030	151100	430296800	22050	22000	22050	22000	115
353	20231030	151000	427761150	22000	22050	22050	21950	114
354	20231030	150900	425252950	22000	22000	22050	21950	103
355	20231030	150800	422987750	22000	22000	22000	22000	69
356	20231030	150700	421469750	22000	22000	22000	22000	109
357	20231030	150600	419071750	22000	22000	22000	21950	63
358	20231030	150500	417687350	22000	21950	22000	21950	94
359	20231030	150400	415620200	21950	21950	22000	21950	64
360	20231030	150300	414215300	21950	22000	22000	21950	70
361	20231030	150200	412675900	22000	22000	22000	21950	55
362	20231030	150100	411466200	22000	21950	22000	21950	163
363	20231030	150000	407888250	21950	21950	21950	21950	14
364	20231030	145900	407580950	21900	21900	21900	21850	140
365	20231030	145800	404515600	21900	21900	21900	21900	27
366	20231030	145700	403924300	21900	21850	21900	21850	37
367	20231030	145600	403114500	21850	21900	21900	21850	30
368	20231030	145500	402458900	21900	21750	21950	21750	2022
369	20231030	145400	358403750	21750	21750	21750	21750	28
370	20231030	145300	357794750	21750	21750	21750	21750	41
371	20231030	145200	356903000	21750	21750	21750	21750	27
372	20231030	145100	356315750	21750	21750	21750	21750	18
373	20231030	145000	355924250	21750	21750	21750	21750	0
374	20231030	144900	355924250	21750	21750	21750	21750	114
375	20231030	144800	353444750	21750	21750	21750	21750	101
376	20231030	144700	351248000	21750	21750	21750	21750	105
377	20231030	144600	348964250	21750	21750	21750	21750	658
378	20231030	144500	334652750	21750	21750	21750	21750	1
379	20231030	144400	334631000	21750	21750	21750	21750	1
380	20231030	144300	334609250	21750	21750	21750	21750	47
381	20231030	144200	333587000	21750	21750	21750	21750	8
382	20231030	144100	333413000	21750	21750	21750	21750	1
383	20231030	144000	333391250	21750	21750	21750	21750	0
384	20231030	143900	333391250	21750	21750	21750	21750	2
385	20231030	143800	333347750	21750	21750	21750	21750	2
386	20231030	143700	333304250	21750	21750	21750	21750	0
387	20231030	143600	333304250	21750	21750	21750	21750	149
388	20231030	143500	330063500	21750	21750	21750	21750	22
389	20231030	143400	329585000	21750	21750	21750	21750	2
390	20231030	143300	329541500	21750	21750	21750	21700	8
391	20231030	143200	329367550	21750	21750	21750	21750	1
392	20231030	143100	329345800	21750	21750	21750	21750	2
393	20231030	143000	329302300	21750	21750	21750	21750	2
394	20231030	142900	329258800	21750	21750	21750	21750	24
395	20231030	142800	328736800	21750	21750	21750	21750	21
396	20231030	142700	328280050	21750	21700	21750	21700	109
397	20231030	142600	325914350	21750	21750	21750	21750	8
398	20231030	142500	325740350	21750	21750	21750	21750	12
399	20231030	142400	325479350	21750	21750	21750	21700	141
400	20231030	142300	322419200	21750	21750	21750	21700	123
401	20231030	142200	319749450	21750	21750	21750	21750	6
402	20231030	142100	319618950	21750	21750	21750	21750	15
403	20231030	142000	319292700	21750	21750	21750	21750	13
404	20231030	141900	319009950	21750	21750	21750	21750	10
405	20231030	141800	318792450	21750	21750	21750	21750	8
406	20231030	141700	318618450	21750	21750	21750	21750	9
407	20231030	141600	318422700	21750	21750	21750	21750	2
408	20231030	141500	318379200	21750	21750	21750	21750	10
409	20231030	141400	318161700	21750	21750	21750	21750	13
410	20231030	141300	317878950	21750	21750	21750	21750	11
411	20231030	141200	317639700	21750	21750	21750	21750	0
412	20231030	141100	317639700	21750	21750	21750	21750	10
413	20231030	141000	317422200	21750	21750	21750	21750	10
414	20231030	140900	317204700	21750	21750	21750	21750	3
415	20231030	140800	317139450	21750	21750	21750	21750	2
416	20231030	140700	317095950	21750	21750	21750	21750	3
417	20231030	140600	317030700	21750	21750	21750	21750	1
418	20231030	140500	317008950	21750	21800	21800	21750	73
419	20231030	140400	315421150	21800	21800	21800	21800	0
420	20231030	140300	315421150	21800	21800	21800	21800	3
421	20231030	140200	315355750	21850	21800	21850	21800	65
422	20231030	140100	313938700	21900	21800	21900	21800	100
423	20231030	140000	311752700	21800	21800	21800	21800	51
424	20231030	135900	310640900	21800	21800	21800	21800	1
425	20231030	135800	310619100	21800	21800	21800	21800	1
426	20231030	135700	310597300	21750	21750	21750	21750	69
427	20231030	135600	309096550	21750	21750	21750	21750	92
428	20231030	135500	307095550	21800	21800	21800	21800	0
429	20231030	135400	307095550	21800	21800	21800	21800	4
430	20231030	135300	307008350	21800	21800	21800	21800	0
431	20231030	135200	307008350	21800	21800	21800	21800	0
432	20231030	135100	307008350	21800	21750	21800	21750	272
433	20231030	135000	301090450	21750	21750	21750	21750	238
434	20231030	134900	295913950	21750	21750	21750	21750	10
435	20231030	134800	295696450	21750	21750	21750	21750	8
436	20231030	134700	295522450	21750	21750	21750	21750	1
437	20231030	134600	295500700	21750	21750	21750	21750	40
438	20231030	134500	294630700	21750	21750	21750	21750	10
439	20231030	134400	294413200	21750	21750	21750	21750	34
440	20231030	134300	293673700	21750	21750	21750	21750	19
441	20231030	134200	293260450	21750	21750	21750	21750	16
442	20231030	134100	292912450	21750	21750	21750	21750	2
443	20231030	134000	292868950	21750	21750	21750	21750	12
444	20231030	133900	292607950	21750	21750	21750	21750	10
445	20231030	133800	292390450	21750	21750	21750	21750	10
446	20231030	133700	292172950	21750	21750	21750	21750	12
447	20231030	133600	291911950	21750	21750	21750	21750	1
448	20231030	133500	291890200	21750	21750	21750	21750	11
449	20231030	133400	291650950	21750	21750	21750	21750	4
450	20231030	133300	291563950	21750	21750	21750	21750	16
451	20231030	133200	291215950	21750	21700	21750	21700	119
452	20231030	133100	288632700	21750	21750	21750	21750	0
453	20231030	133000	288632700	21750	21750	21750	21750	0
454	20231030	132900	288632700	21750	21750	21750	21750	0
455	20231030	132800	288632700	21750	21750	21750	21750	205
456	20231030	132700	284173950	21750	21750	21750	21750	112
457	20231030	132600	281737950	21750	21750	21750	21700	32
458	20231030	132500	281043450	21750	21800	21800	21750	563
459	20231030	132400	268772700	21850	21850	21850	21850	10
460	20231030	132300	268554200	21850	21850	21850	21850	9
461	20231030	132200	268357550	21850	21850	21850	21850	1
462	20231030	132100	268335700	21850	21850	21850	21850	18
463	20231030	132000	267942400	21850	21850	21850	21850	14
464	20231030	131900	267636500	21850	21850	21850	21850	1
465	20231030	131800	267614650	21850	21850	21850	21850	11
466	20231030	131700	267374300	21850	21850	21850	21850	12
467	20231030	131600	267112100	21850	21850	21850	21850	1
468	20231030	131500	267090250	21850	21850	21850	21850	12
469	20231030	131400	266828050	21850	21850	21850	21850	0
470	20231030	131300	266828050	21850	21850	21850	21850	11
471	20231030	131200	266587700	21850	21850	21850	21850	8
472	20231030	131100	266412900	21800	21800	21800	21800	0
473	20231030	131000	266412900	21800	21750	21800	21750	46
474	20231030	130900	265410300	21750	21750	21750	21750	6
475	20231030	130800	265279800	21750	21750	21750	21750	14
476	20231030	130700	264975300	21750	21750	21750	21750	63
477	20231030	130600	263605050	21800	21800	21800	21800	11
478	20231030	130500	263365250	21800	21800	21800	21800	0
479	20231030	130400	263365250	21800	21750	21800	21750	30
480	20231030	130300	262712700	21750	21750	21750	21750	0
481	20231030	130200	262712700	21750	21750	21750	21750	100
482	20231030	130100	260537700	21750	21750	21750	21750	6
483	20231030	130000	260407200	21750	21750	21750	21750	216
484	20231030	125900	255709200	21750	21750	21750	21750	14
485	20231030	125800	255404700	21800	21800	21800	21800	0
486	20231030	125700	255404700	21800	21800	21800	21800	0
487	20231030	125600	255404700	21800	21800	21800	21800	0
488	20231030	125500	255404700	21800	21800	21800	21800	34
489	20231030	125400	254663500	21850	21850	21850	21850	28
490	20231030	125300	254051700	21850	21850	21850	21850	10
491	20231030	125200	253833200	21850	21850	21850	21850	0
492	20231030	125100	253833200	21850	21850	21850	21850	62
493	20231030	125000	252478500	21850	21850	21850	21850	0
494	20231030	124900	252478500	21850	21850	21850	21850	768
495	20231030	124800	235697700	21850	21850	21850	21850	0
496	20231030	124700	235697700	21850	21750	21850	21750	123
497	20231030	124600	233020950	21750	21750	21750	21750	2
498	20231030	124500	232977450	21750	21750	21750	21750	3
499	20231030	124400	232912200	21750	21750	21750	21750	20
500	20231030	124300	232477200	21800	21800	21850	21800	26
501	20231030	124200	231910150	21850	21850	21850	21850	0
502	20231030	124100	231910150	21850	21850	21850	21850	3
503	20231030	124000	231844600	21850	21850	21850	21850	1
504	20231030	123900	231822750	21800	21800	21800	21800	139
505	20231030	123800	228792550	21800	21800	21800	21800	0
506	20231030	123700	228792550	21800	21800	21800	21800	0
507	20231030	123600	228792550	21800	21800	21800	21800	1
508	20231030	123500	228770750	21800	21800	21800	21800	0
509	20231030	123400	228770750	21800	21800	21800	21800	5
510	20231030	123300	228661750	21800	21800	21800	21800	3
511	20231030	123200	228596350	21800	21800	21800	21800	0
512	20231030	123100	228596350	21800	21800	21800	21800	0
513	20231030	123000	228596350	21800	21800	21800	21800	0
514	20231030	122900	228596350	21800	21800	21800	21800	0
515	20231030	122800	228596350	21800	21800	21800	21800	17
516	20231030	122700	228225750	21800	21800	21800	21800	5
517	20231030	122600	228116750	21800	21750	21800	21750	21
518	20231030	122500	227659750	21750	21750	21750	21750	76
519	20231030	122400	226006750	21750	21750	21750	21750	7
520	20231030	122300	225854500	21750	21750	21750	21750	11
521	20231030	122200	225615250	21750	21750	21750	21750	7
522	20231030	122100	225463000	21750	21750	21750	21750	6
523	20231030	122000	225332500	21750	21750	21750	21750	10
524	20231030	121900	225115000	21750	21750	21750	21750	8
525	20231030	121800	224941000	21750	21750	21750	21750	6
526	20231030	121700	224810500	21750	21750	21750	21750	8
527	20231030	121600	224636500	21700	21700	21700	21700	2
528	20231030	121500	224593100	21750	21800	21800	21750	24
529	20231030	121400	224070650	21800	21800	21800	21800	5
530	20231030	121300	223961650	21800	21800	21800	21800	20
531	20231030	121200	223525650	21800	21800	21800	21800	0
532	20231030	121100	223525650	21800	21650	21800	21650	180
533	20231030	121000	219621050	21650	21650	21650	21650	33
534	20231030	120900	218906600	21650	21650	21650	21650	3
535	20231030	120800	218841650	21650	21650	21650	21650	17
536	20231030	120700	218473600	21650	21650	21650	21650	0
537	20231030	120600	218473600	21650	21650	21650	21650	13
538	20231030	120500	218192150	21650	21650	21650	21650	167
539	20231030	120400	214576600	21650	21700	21700	21650	185
540	20231030	120300	210571250	21700	21700	21700	21700	0
541	20231030	120200	210571250	21700	21700	21700	21700	18
542	20231030	120100	210180650	21650	21750	21750	21650	136
543	20231030	120000	207229500	21800	21800	21800	21800	0
544	20231030	115900	207229500	21800	21750	21850	21750	162
545	20231030	115800	203702300	21750	21750	21750	21750	0
546	20231030	115700	203702300	21750	21750	21750	21750	0
547	20231030	115600	203702300	21750	21750	21750	21750	22
548	20231030	115500	203223800	21750	21700	21750	21700	50
549	20231030	115400	202137600	21750	21750	21750	21750	10
550	20231030	115300	201920100	21750	21750	21750	21750	10
551	20231030	115200	201702600	21750	21750	21750	21750	0
552	20231030	115100	201702600	21750	21750	21750	21750	0
553	20231030	115000	201702600	21750	21750	21750	21750	3
554	20231030	114900	201637350	21750	21700	21750	21700	3
555	20231030	114800	201572200	21700	21700	21700	21700	16
556	20231030	114700	201225000	21750	21700	21750	21700	215
557	20231030	114600	196554950	21750	21750	21750	21750	48
558	20231030	114500	195510950	21800	21800	21800	21800	146
559	20231030	114400	192328150	21850	21850	21850	21850	0
560	20231030	114300	192328150	21850	21850	21850	21850	0
561	20231030	114200	192328150	21850	21900	21900	21850	254
562	20231030	114100	186778200	21900	21900	21900	21900	0
563	20231030	114000	186778200	21900	21900	21900	21900	0
564	20231030	113900	186778200	21900	21900	21900	21900	0
565	20231030	113800	186778200	21900	21900	21900	21900	0
566	20231030	113700	186778200	21900	21950	21950	21900	90
567	20231030	113600	184806950	21950	21950	21950	21950	0
568	20231030	113500	184806950	21950	21950	21950	21950	1
569	20231030	113400	184785000	21950	21950	21950	21950	0
570	20231030	113300	184785000	21950	21950	21950	21950	0
571	20231030	113200	184785000	21950	21950	21950	21950	0
572	20231030	113100	184785000	21950	21950	21950	21950	13
573	20231030	113000	184499650	21950	21950	21950	21950	0
574	20231030	112900	184499650	21950	21950	21950	21950	11
575	20231030	112800	184258200	21900	21900	21900	21900	50
576	20231030	112700	183163200	21950	21950	21950	21950	0
577	20231030	112600	183163200	21950	21950	21950	21950	0
578	20231030	112500	183163200	21950	21950	21950	21950	0
579	20231030	112400	183163200	21950	21950	21950	21950	0
580	20231030	112300	183163200	21950	21950	21950	21950	9
581	20231030	112200	182965650	21950	21950	21950	21950	0
582	20231030	112100	182965650	21950	21950	21950	21950	0
583	20231030	112000	182965650	21950	21900	21950	21900	16
584	20231030	111900	182615150	21900	21900	21900	21900	221
585	20231030	111800	177775250	21900	21900	21900	21900	0
586	20231030	111700	177775250	21900	21900	21900	21900	0
587	20231030	111600	177775250	21900	21900	21900	21900	0
588	20231030	111500	177775250	21900	21900	21900	21900	2
589	20231030	111400	177731450	21900	21900	21900	21900	10
590	20231030	111300	177512450	21850	21850	21850	21850	0
591	20231030	111200	177512450	21850	21900	21900	21850	38
592	20231030	111100	176681650	21900	21900	21900	21900	0
593	20231030	111000	176681650	21900	21900	21900	21900	0
594	20231030	110900	176681650	21900	21900	21900	21900	75
595	20231030	110800	175039150	21950	21950	21950	21950	0
596	20231030	110700	175039150	21950	21950	21950	21950	0
597	20231030	110600	175039150	21950	21950	21950	21950	0
598	20231030	110500	175039150	21950	21950	21950	21950	1
599	20231030	110400	175017200	21950	21950	21950	21950	34
600	20231030	110300	174270900	22000	22050	22050	22000	40
601	20231030	110200	173389500	22000	22000	22000	22000	49
602	20231030	110100	172311500	22000	22000	22000	22000	19
603	20231030	110000	171893500	22050	22050	22050	22050	0
604	20231030	105900	171893500	22050	22050	22050	22050	1
605	20231030	105800	171871450	22050	22050	22050	22050	0
606	20231030	105700	171871450	22050	22050	22050	22050	0
607	20231030	105600	171871450	22050	22050	22050	22050	152
608	20231030	105500	168519850	22050	22050	22050	22050	0
609	20231030	105400	168519850	22050	22050	22050	22050	0
610	20231030	105300	168519850	22050	22050	22050	22050	0
611	20231030	105200	168519850	22050	22050	22050	22050	197
612	20231030	105100	164176000	22050	22050	22050	22050	0
613	20231030	105000	164176000	22050	22050	22050	22050	0
614	20231030	104900	164176000	22050	22050	22050	22050	4
615	20231030	104800	164087800	22050	22050	22050	22050	1
616	20231030	104700	164065750	22000	22050	22050	22000	105
617	20231030	104600	161753250	22050	22050	22050	22050	3
618	20231030	104500	161687100	22050	22050	22050	22050	6
619	20231030	104400	161554800	22050	22000	22050	22000	73
620	20231030	104300	159946200	22000	21950	22000	21950	612
621	20231030	104200	146512700	21900	21900	21900	21900	0
622	20231030	104100	146512700	21900	21900	21900	21900	425
623	20231030	104000	137205200	21950	21950	21950	21950	0
624	20231030	103900	137205200	21950	21950	21950	21950	2
625	20231030	103800	137161300	21950	21950	21950	21950	0
626	20231030	103700	137161300	21950	21950	21950	21950	0
627	20231030	103600	137161300	21950	21950	21950	21950	0
628	20231030	103500	137161300	21950	21950	21950	21950	0
629	20231030	103400	137161300	21950	21950	21950	21950	18
630	20231030	103300	136766200	21950	22000	22000	21950	19
631	20231030	103200	136348250	21950	22000	22000	21950	170
632	20231030	103100	132611450	22000	22000	22000	22000	81
633	20231030	103000	130829450	21950	21950	21950	21950	0
634	20231030	102900	130829450	21950	21950	21950	21950	1
635	20231030	102800	130807500	22000	21900	22000	21900	108
636	20231030	102700	128438550	21850	21900	21900	21850	3
637	20231030	102600	128372950	21900	21900	21900	21900	0
638	20231030	102500	128372950	21900	21900	21900	21900	11
639	20231030	102400	128132050	21950	21950	21950	21950	0
640	20231030	102300	128132050	21950	21950	21950	21950	0
641	20231030	102200	128132050	21950	21950	21950	21950	0
642	20231030	102100	128132050	21950	21900	21950	21900	58
643	20231030	102000	126860300	21900	21900	21900	21900	9
644	20231030	101900	126663200	21850	21850	21850	21850	3
645	20231030	101800	126597650	21850	21850	21850	21850	157
646	20231030	101700	123167200	21850	21850	21850	21850	103
647	20231030	101600	120916650	21850	21850	21850	21850	1
648	20231030	101500	120894800	21800	21850	21850	21800	235
649	20231030	101400	115761450	21900	21900	21900	21900	0
650	20231030	101300	115761450	21900	21900	21900	21900	0
651	20231030	101200	115761450	21900	21900	21900	21900	1
652	20231030	101100	115739550	21900	21900	21900	21900	0
653	20231030	101000	115739550	21900	21900	21900	21900	9
654	20231030	100900	115542450	21850	21900	21900	21850	236
655	20231030	100800	110385800	21850	21850	21850	21850	28
656	20231030	100700	109774000	21900	21900	21900	21900	0
657	20231030	100600	109774000	21900	21850	21900	21850	73
658	20231030	100500	108176300	21850	21800	21850	21800	26
659	20231030	100400	107609150	21850	21850	21850	21850	33
660	20231030	100300	106888100	21850	21850	21850	21850	0
661	20231030	100200	106888100	21850	21850	21850	21850	0
662	20231030	100100	106888100	21850	21850	21850	21800	14
663	20231030	100000	106582300	21850	21950	21950	21850	147
664	20231030	095900	103359200	21950	21950	21950	21950	28
665	20231030	095800	102744600	21950	21900	21950	21900	53
666	20231030	095700	101583850	21950	21950	21950	21950	9
667	20231030	095600	101386300	21950	21800	21950	21800	172
668	20231030	095500	97615400	21850	21850	21850	21750	68
669	20231030	095400	96131800	21900	21900	21900	21900	1
670	20231030	095300	96109900	21900	21900	21900	21900	55
671	20231030	095200	94905400	21900	21900	21900	21900	114
672	20231030	095100	92408800	21900	21900	21900	21900	18
673	20231030	095000	92014600	21850	21850	21900	21850	76
674	20231030	094900	90352950	21850	21850	21850	21850	15
675	20231030	094800	90025200	21850	21650	21850	21650	404
676	20231030	094700	81247850	21650	21650	21650	21650	54
677	20231030	094600	80078750	21700	21650	21700	21650	50
678	20231030	094500	78994650	21700	21750	21750	21700	137
679	20231030	094400	76016750	21750	21900	21900	21750	153
680	20231030	094300	72668250	21950	21950	21950	21900	41
681	20231030	094200	71768400	21950	21950	21950	21950	21
682	20231030	094100	71307450	21950	21900	21950	21900	6
683	20231030	094000	71175950	21900	21900	21900	21900	24
684	20231030	093900	70650350	21950	22000	22000	21950	38
685	20231030	093800	69816200	22000	21750	22000	21700	214
686	20231030	093700	65136850	21850	21900	21900	21750	6
687	20231030	093600	65006100	21800	21800	21850	21700	95
688	20231030	093500	62939150	21800	21800	21850	21800	20
689	20231030	093400	62503000	21800	21850	21850	21800	6
690	20231030	093300	62372100	21800	21850	21900	21800	19
691	20231030	093200	61957000	21850	21900	21900	21850	97
692	20231030	093100	59832800	21900	21900	21950	21900	13
693	20231030	093000	59547750	21900	21900	21900	21900	24
694	20231030	092900	59022150	21800	21800	21800	21800	54
695	20231030	092800	57844950	21800	21850	21850	21750	223
696	20231030	092700	52978450	21850	21850	21850	21850	24
697	20231030	092600	52454050	21850	21850	21850	21850	2
698	20231030	092500	52410350	21850	21850	21900	21850	115
699	20231030	092400	49892050	21900	21900	21900	21850	499
700	20231030	092300	38978050	21900	21900	21900	21900	64
701	20231030	092200	37576450	21850	21900	21900	21850	110
702	20231030	092100	35171550	21850	21900	21900	21850	50
703	20231030	092000	34077200	21900	21700	21900	21700	133
704	20231030	091900	31175850	21650	21750	21750	21650	42
705	20231030	091800	30262950	21850	21700	21850	21650	35
706	20231030	091700	29502600	21700	21550	21700	21550	67
707	20231030	091600	28055000	21550	21550	21550	21550	0
708	20231030	091500	28055000	21550	21550	21550	21550	1
709	20231030	091400	28033450	21500	21450	21500	21450	41
710	20231030	091300	27152500	21450	21500	21500	21450	22
711	20231030	091200	26679600	21500	21450	21500	21400	156
712	20231030	091100	23330900	21500	21500	21500	21500	23
713	20231030	091000	22836400	21450	21550	21550	21450	141
714	20231030	090900	19810150	21550	21550	21550	21550	4
715	20231030	090800	19723950	21550	21650	21650	21550	199
716	20231030	090700	15421000	21700	21700	21700	21700	33
717	20231030	090600	14704900	21750	21750	21750	21750	121
718	20231030	090500	12073150	21750	21750	21750	21750	5
719	20231030	090400	11964400	21750	21800	21800	21700	23
720	20231030	090300	11463950	21850	21950	21950	21850	18
721	20231030	090200	11069050	21950	21800	21950	21800	79
722	20231030	090100	9343200	21750	22000	22000	21750	73
723	20231030	090000	7750950	22050	22000	22100	22000	352