KissMeData/018250/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	185800	1045348400	21850	21850	21850	21850	1198
3	20231026	185700	1045348400	21850	21850	21850	21850	0
4	20231026	185600	1045348400	21850	21850	21850	21850	0
5	20231026	185500	1045348400	21850	21850	21850	21850	0
6	20231026	185400	1045348400	21850	21850	21850	21850	0
7	20231026	185300	1045348400	21850	21850	21850	21850	0
8	20231026	185200	1045348400	21850	21850	21850	21850	0
9	20231026	185100	1045348400	21850	21850	21850	21850	0
10	20231026	185000	1045348400	21850	21850	21850	21850	0
11	20231026	184900	1045348400	21850	21850	21850	21850	0
12	20231026	184800	1045348400	21850	21850	21850	21850	0
13	20231026	184700	1045348400	21850	21850	21850	21850	0
14	20231026	184600	1045348400	21850	21850	21850	21850	0
15	20231026	184500	1045348400	21850	21850	21850	21850	0
16	20231026	184400	1045348400	21850	21850	21850	21850	0
17	20231026	184300	1045348400	21850	21850	21850	21850	0
18	20231026	184200	1045348400	21850	21850	21850	21850	0
19	20231026	184100	1045348400	21850	21850	21850	21850	0
20	20231026	184000	1045348400	21850	21850	21850	21850	0
21	20231026	183900	1045348400	21850	21850	21850	21850	0
22	20231026	183800	1045348400	21850	21850	21850	21850	0
23	20231026	183700	1045348400	21850	21850	21850	21850	0
24	20231026	183600	1045348400	21850	21850	21850	21850	0
25	20231026	183500	1045348400	21850	21850	21850	21850	0
26	20231026	183400	1045348400	21850	21850	21850	21850	0
27	20231026	183300	1045348400	21850	21850	21850	21850	0
28	20231026	183200	1045348400	21850	21850	21850	21850	0
29	20231026	183100	1045348400	21850	21850	21850	21850	0
30	20231026	183000	1045348400	21850	21850	21850	21850	0
31	20231026	182900	1045348400	21850	21850	21850	21850	0
32	20231026	182800	1045348400	21850	21850	21850	21850	1198
33	20231026	182700	1045348400	21850	21850	21850	21850	0
34	20231026	182600	1045348400	21850	21850	21850	21850	0
35	20231026	182500	1045348400	21850	21850	21850	21850	0
36	20231026	182400	1045348400	21850	21850	21850	21850	0
37	20231026	182300	1045348400	21850	21850	21850	21850	0
38	20231026	182200	1045348400	21850	21850	21850	21850	0
39	20231026	182100	1045348400	21850	21850	21850	21850	0
40	20231026	182000	1045348400	21850	21850	21850	21850	0
41	20231026	181900	1045348400	21850	21850	21850	21850	0
42	20231026	181800	1045348400	21850	21850	21850	21850	0
43	20231026	181700	1045348400	21850	21850	21850	21850	0
44	20231026	181600	1045348400	21850	21850	21850	21850	0
45	20231026	181500	1045348400	21850	21850	21850	21850	0
46	20231026	181400	1045348400	21850	21850	21850	21850	0
47	20231026	181300	1045348400	21850	21850	21850	21850	0
48	20231026	181200	1045348400	21850	21850	21850	21850	0
49	20231026	181100	1045348400	21850	21850	21850	21850	0
50	20231026	181000	1045348400	21850	21850	21850	21850	0
51	20231026	180900	1045348400	21850	21850	21850	21850	0
52	20231026	180800	1045348400	21850	21850	21850	21850	0
53	20231026	180700	1045348400	21850	21850	21850	21850	0
54	20231026	180600	1045348400	21850	21850	21850	21850	0
55	20231026	180500	1045348400	21850	21850	21850	21850	0
56	20231026	180400	1045348400	21850	21850	21850	21850	0
57	20231026	180300	1045348400	21850	21850	21850	21850	0
58	20231026	180200	1045348400	21850	21850	21850	21850	0
59	20231026	180100	1045348400	21850	21850	21850	21850	0
60	20231026	180000	1045348400	21850	21850	21850	21850	0
61	20231026	175900	1045348400	21850	21850	21850	21850	0
62	20231026	175800	1045348400	21850	21850	21850	21850	1198
63	20231026	175700	1045348400	21850	21850	21850	21850	0
64	20231026	175600	1045348400	21850	21850	21850	21850	0
65	20231026	175500	1045348400	21850	21850	21850	21850	0
66	20231026	175400	1045348400	21850	21850	21850	21850	0
67	20231026	175300	1045348400	21850	21850	21850	21850	0
68	20231026	175200	1045348400	21850	21850	21850	21850	0
69	20231026	175100	1045348400	21850	21850	21850	21850	0
70	20231026	175000	1045348400	21850	21850	21850	21850	0
71	20231026	174900	1045348400	21850	21850	21850	21850	0
72	20231026	174800	1045348400	21850	21850	21850	21850	0
73	20231026	174700	1045348400	21850	21850	21850	21850	0
74	20231026	174600	1045348400	21850	21850	21850	21850	0
75	20231026	174500	1045348400	21850	21850	21850	21850	0
76	20231026	174400	1045348400	21850	21850	21850	21850	0
77	20231026	174300	1045348400	21850	21850	21850	21850	0
78	20231026	174200	1045348400	21850	21850	21850	21850	0
79	20231026	174100	1045348400	21850	21850	21850	21850	0
80	20231026	174000	1045348400	21850	21850	21850	21850	0
81	20231026	173900	1045348400	21850	21850	21850	21850	0
82	20231026	173800	1045348400	21850	21850	21850	21850	0
83	20231026	173700	1045348400	21850	21850	21850	21850	0
84	20231026	173600	1045348400	21850	21850	21850	21850	0
85	20231026	173500	1045348400	21850	21850	21850	21850	0
86	20231026	173400	1045348400	21850	21850	21850	21850	0
87	20231026	173300	1045348400	21850	21850	21850	21850	0
88	20231026	173200	1045348400	21850	21850	21850	21850	0
89	20231026	173100	1045348400	21850	21850	21850	21850	0
90	20231026	173000	1045348400	21850	21850	21850	21850	0
91	20231026	172900	1045348400	21850	21850	21850	21850	0
92	20231026	172800	1045348400	21850	21850	21850	21850	1198
93	20231026	172700	1045348400	21850	21850	21850	21850	0
94	20231026	172600	1045348400	21850	21850	21850	21850	0
95	20231026	172500	1045348400	21850	21850	21850	21850	0
96	20231026	172400	1045348400	21850	21850	21850	21850	0
97	20231026	172300	1045348400	21850	21850	21850	21850	0
98	20231026	172200	1045348400	21850	21850	21850	21850	0
99	20231026	172100	1045348400	21850	21850	21850	21850	0
100	20231026	172000	1045348400	21850	21850	21850	21850	0
101	20231026	171900	1045348400	21850	21850	21850	21850	0
102	20231026	171800	1045348400	21850	21850	21850	21850	0
103	20231026	171700	1045348400	21850	21850	21850	21850	0
104	20231026	171600	1045348400	21850	21850	21850	21850	0
105	20231026	171500	1045348400	21850	21850	21850	21850	0
106	20231026	171400	1045348400	21850	21850	21850	21850	0
107	20231026	171300	1045348400	21850	21850	21850	21850	0
108	20231026	171200	1045348400	21850	21850	21850	21850	0
109	20231026	171100	1045348400	21850	21850	21850	21850	0
110	20231026	171000	1045348400	21850	21850	21850	21850	0
111	20231026	170900	1045348400	21850	21850	21850	21850	0
112	20231026	170800	1045348400	21850	21850	21850	21850	0
113	20231026	170700	1045348400	21850	21850	21850	21850	0
114	20231026	170600	1045348400	21850	21850	21850	21850	0
115	20231026	170500	1045348400	21850	21850	21850	21850	0
116	20231026	170400	1045348400	21850	21850	21850	21850	0
117	20231026	170300	1045348400	21850	21850	21850	21850	0
118	20231026	170200	1045348400	21850	21850	21850	21850	0
119	20231026	170100	1045348400	21850	21850	21850	21850	0
120	20231026	170000	1045348400	21850	21850	21850	21850	0
121	20231026	165900	1045348400	21850	21850	21850	21850	0
122	20231026	165800	1045348400	21850	21850	21850	21850	1198
123	20231026	165700	1045348400	21850	21850	21850	21850	0
124	20231026	165600	1045348400	21850	21850	21850	21850	0
125	20231026	165500	1045348400	21850	21850	21850	21850	0
126	20231026	165400	1045348400	21850	21850	21850	21850	0
127	20231026	165300	1045348400	21850	21850	21850	21850	0
128	20231026	165200	1045348400	21850	21850	21850	21850	0
129	20231026	165100	1045348400	21850	21850	21850	21850	0
130	20231026	165000	1045348400	21850	21850	21850	21850	0
131	20231026	164900	1045348400	21850	21850	21850	21850	0
132	20231026	164800	1045348400	21850	21850	21850	21850	0
133	20231026	164700	1045348400	21850	21850	21850	21850	0
134	20231026	164600	1045348400	21850	21850	21850	21850	0
135	20231026	164500	1045348400	21850	21850	21850	21850	0
136	20231026	164400	1045348400	21850	21850	21850	21850	0
137	20231026	164300	1045348400	21850	21850	21850	21850	0
138	20231026	164200	1045348400	21850	21850	21850	21850	0
139	20231026	164100	1045348400	21850	21850	21850	21850	0
140	20231026	164000	1045348400	21850	21850	21850	21850	0
141	20231026	163900	1045348400	21850	21850	21850	21850	0
142	20231026	163800	1045348400	21850	21850	21850	21850	0
143	20231026	163700	1045348400	21850	21850	21850	21850	0
144	20231026	163600	1045348400	21850	21850	21850	21850	0
145	20231026	163500	1045348400	21850	21850	21850	21850	0
146	20231026	163400	1045348400	21850	21850	21850	21850	0
147	20231026	163300	1045348400	21850	21850	21850	21850	0
148	20231026	163200	1045348400	21850	21850	21850	21850	0
149	20231026	163100	1045348400	21850	21850	21850	21850	0
150	20231026	163000	1045348400	21850	21850	21850	21850	0
151	20231026	162900	1045348400	21850	21850	21850	21850	0
152	20231026	162800	1045348400	21850	21850	21850	21850	1198
153	20231026	162700	1045348400	21850	21850	21850	21850	0
154	20231026	162600	1045348400	21850	21850	21850	21850	0
155	20231026	162500	1045348400	21850	21850	21850	21850	0
156	20231026	162400	1045348400	21850	21850	21850	21850	0
157	20231026	162300	1045348400	21850	21850	21850	21850	0
158	20231026	162200	1045348400	21850	21850	21850	21850	0
159	20231026	162100	1045348400	21850	21850	21850	21850	0
160	20231026	162000	1045348400	21850	21850	21850	21850	0
161	20231026	161900	1045348400	21850	21850	21850	21850	0
162	20231026	161800	1045348400	21850	21850	21850	21850	0
163	20231026	161700	1045348400	21850	21850	21850	21850	0
164	20231026	161600	1045348400	21850	21850	21850	21850	0
165	20231026	161500	1045348400	21850	21850	21850	21850	0
166	20231026	161400	1045348400	21850	21850	21850	21850	0
167	20231026	161300	1045348400	21850	21850	21850	21850	0
168	20231026	161200	1045348400	21850	21850	21850	21850	0
169	20231026	161100	1045348400	21850	21850	21850	21850	0
170	20231026	161000	1045348400	21850	21850	21850	21850	0
171	20231026	160900	1045348400	21850	21850	21850	21850	0
172	20231026	160800	1045348400	21850	21850	21850	21850	0
173	20231026	160700	1045348400	21850	21850	21850	21850	0
174	20231026	160600	1045348400	21850	21850	21850	21850	0
175	20231026	160500	1045348400	21850	21850	21850	21850	0
176	20231026	160400	1045348400	21850	21850	21850	21850	0
177	20231026	160300	1045348400	21850	21850	21850	21850	0
178	20231026	160200	1045348400	21850	21850	21850	21850	0
179	20231026	160100	1045348400	21850	21850	21850	21850	0
180	20231026	160000	1045348400	21850	21850	21850	21850	0
181	20231026	155900	1045348400	21850	21850	21850	21850	0
182	20231026	155800	1045348400	21850	21850	21850	21850	1198
183	20231026	155700	1045348400	21850	21850	21850	21850	0
184	20231026	155600	1045348400	21850	21850	21850	21850	0
185	20231026	155500	1045348400	21850	21850	21850	21850	0
186	20231026	155400	1045348400	21850	21850	21850	21850	0
187	20231026	155300	1045348400	21850	21850	21850	21850	0
188	20231026	155200	1045348400	21850	21850	21850	21850	0
189	20231026	155100	1045348400	21850	21850	21850	21850	0
190	20231026	155000	1045348400	21850	21850	21850	21850	0
191	20231026	154900	1045348400	21850	21850	21850	21850	0
192	20231026	154800	1045348400	21850	21850	21850	21850	0
193	20231026	154700	1045348400	21850	21850	21850	21850	0
194	20231026	154600	1045348400	21850	21850	21850	21850	0
195	20231026	154500	1045348400	21850	21850	21850	21850	0
196	20231026	154400	1045348400	21850	21850	21850	21850	0
197	20231026	154300	1045348400	21850	21850	21850	21850	0
198	20231026	154200	1045348400	21850	21850	21850	21850	0
199	20231026	154100	1045348400	21850	21850	21850	21850	0
200	20231026	154000	1045348400	21850	21850	21850	21850	0
201	20231026	153900	1045348400	21850	21850	21850	21850	0
202	20231026	153800	1045348400	21850	21850	21850	21850	0
203	20231026	153700	1045348400	21850	21850	21850	21850	0
204	20231026	153600	1045348400	21850	21850	21850	21850	0
205	20231026	153500	1045348400	21850	21850	21850	21850	0
206	20231026	153400	1045348400	21850	21850	21850	21850	0
207	20231026	153300	1045348400	21850	21850	21850	21850	0
208	20231026	153200	1045348400	21850	21850	21850	21850	0
209	20231026	153100	1045348400	21850	21850	21850	21850	0
210	20231026	153000	1045348400	21850	21850	21850	21850	1198
211	20231026	152900	1019172100	21900	21900	21900	21900	0
212	20231026	152800	1019172100	21900	21900	21900	21900	0
213	20231026	152700	1019172100	21900	21900	21900	21900	0
214	20231026	152600	1019172100	21900	21900	21900	21900	0
215	20231026	152500	1019172100	21900	21900	21900	21900	0
216	20231026	152400	1019172100	21900	21900	21900	21900	0
217	20231026	152300	1019172100	21900	21900	21900	21900	0
218	20231026	152200	1019172100	21900	21900	21900	21900	0
219	20231026	152100	1019172100	21900	21900	21900	21900	0
220	20231026	152000	1019172100	21900	21900	21900	21900	0
221	20231026	151900	1019172100	21900	21950	21950	21850	226
222	20231026	151800	1014222950	21950	21950	21950	21900	270
223	20231026	151700	1008301450	21900	21900	21950	21850	366
224	20231026	151600	1000285100	21900	21900	21900	21900	178
225	20231026	151500	996386900	21850	21900	21900	21850	297
226	20231026	151400	989882750	21900	21850	21900	21850	279
227	20231026	151300	983772750	21900	21900	21900	21850	646
228	20231026	151200	969626150	21850	21800	21850	21800	21
229	20231026	151100	969168250	21900	21850	21900	21850	209
230	20231026	151000	964598900	21850	21850	21900	21850	304
231	20231026	150900	957948850	21850	21850	21900	21850	240
232	20231026	150800	952694450	21850	21850	21850	21850	241
233	20231026	150700	947428600	21850	21800	21850	21800	197
234	20231026	150600	943124450	21850	21850	21850	21850	231
235	20231026	150500	938077100	21850	21850	21850	21850	304
236	20231026	150400	931434700	21850	21850	21900	21800	75
237	20231026	150300	929794900	21850	21850	21900	21850	202
238	20231026	150200	925373550	21900	21900	21900	21850	415
239	20231026	150100	916285250	21850	21900	21900	21850	256
240	20231026	150000	910678950	21850	21850	21850	21850	95
241	20231026	145900	908603200	21850	21850	21900	21800	198
242	20231026	145800	904276450	21850	21850	21900	21850	236
243	20231026	145700	899108300	21850	21900	21900	21850	181
244	20231026	145600	895144650	21850	21850	21900	21850	206
245	20231026	145500	890634300	21850	21850	21900	21850	416
246	20231026	145400	881524100	21900	21850	21900	21850	184
247	20231026	145300	877494850	21900	21800	21900	21800	225
248	20231026	145200	872577700	21800	21800	21850	21800	31
249	20231026	145100	871901100	21850	21800	21850	21750	239
250	20231026	145000	866686900	21850	21800	21850	21750	243
251	20231026	144900	861387950	21850	21750	21850	21750	187
252	20231026	144800	857309750	21750	21750	21800	21750	6
253	20231026	144700	857179150	21800	21750	21850	21750	66
254	20231026	144600	855737900	21750	21700	21750	21700	63
255	20231026	144500	854367800	21750	21750	21750	21700	71
256	20231026	144400	852826000	21700	21700	21700	21700	8
257	20231026	144300	852652400	21700	21700	21700	21700	4
258	20231026	144200	852565600	21700	21700	21750	21700	69
259	20231026	144100	851065550	21750	21700	21750	21700	13
260	20231026	144000	850783250	21700	21700	21750	21700	3
261	20231026	143900	850718100	21700	21700	21750	21700	74
262	20231026	143800	849108850	21700	21750	21750	21700	16
263	20231026	143700	848761000	21800	21750	21800	21750	58
264	20231026	143600	847499350	21700	21700	21750	21700	106
265	20231026	143500	845198450	21700	21700	21700	21700	2
266	20231026	143400	845155050	21750	21750	21800	21700	711
267	20231026	143300	829687100	21800	21750	21800	21750	585
268	20231026	143200	816959100	21750	21750	21750	21750	2
269	20231026	143100	816915600	21800	21800	21800	21800	58
270	20231026	143000	815651200	21850	21800	21850	21800	27
271	20231026	142900	815061800	21800	21800	21850	21750	390
272	20231026	142800	806569700	21750	21750	21750	21750	0
273	20231026	142700	806569700	21750	21850	21850	21750	23
274	20231026	142600	806067800	21800	21850	21850	21750	92
275	20231026	142500	804059850	21850	21750	21850	21750	114
276	20231026	142400	801579300	21850	21800	21850	21800	11
277	20231026	142300	801339050	21850	21850	21850	21850	58
278	20231026	142200	800071750	21850	21750	21850	21750	8
279	20231026	142100	799897450	21850	21850	21850	21850	62
280	20231026	142000	798542750	21800	21800	21800	21800	4
281	20231026	141900	798455550	21850	21800	21850	21800	79
282	20231026	141800	796732500	21800	21800	21850	21800	66
283	20231026	141700	795290950	21850	21850	21850	21850	0
284	20231026	141600	795290950	21850	21850	21850	21850	3
285	20231026	141500	795225400	21850	21850	21900	21850	79
286	20231026	141400	793499150	21800	21800	21800	21800	142
287	20231026	141300	790403550	21850	21850	21900	21850	187
288	20231026	141200	786316000	21850	21800	21850	21800	55
289	20231026	141100	785116850	21800	21800	21800	21800	4
290	20231026	141000	785029650	21850	21750	21850	21750	12
291	20231026	140900	784768100	21800	21800	21800	21800	3
292	20231026	140800	784702700	21750	21800	21800	21750	87
293	20231026	140700	782806450	21800	21800	21800	21800	111
294	20231026	140600	780386650	21850	21850	21850	21850	2
295	20231026	140500	780342950	21850	21750	21850	21750	19
296	20231026	140400	779928800	21800	21800	21800	21800	0
297	20231026	140300	779928800	21800	21800	21800	21800	1
298	20231026	140200	779907000	21850	21800	21850	21800	180
299	20231026	140100	775979200	21750	21800	21800	21750	9
300	20231026	140000	775783300	21800	21800	21800	21800	76
301	20231026	135900	774126500	21800	21750	21800	21750	65
302	20231026	135800	772712350	21800	21800	21800	21750	15
303	20231026	135700	772385650	21800	21700	21800	21650	308
304	20231026	135600	765697800	21700	21700	21700	21700	2
305	20231026	135500	765654400	21750	21750	21750	21750	2
306	20231026	135400	765610900	21750	21800	21800	21750	66
307	20231026	135300	764172250	21800	21700	21800	21700	17
308	20231026	135200	763802500	21750	21750	21750	21700	68
309	20231026	135100	762323700	21700	21750	21750	21700	5
310	20231026	135000	762215050	21750	21700	21800	21700	44
311	20231026	134900	761258850	21750	21750	21800	21750	200
312	20231026	134800	756905150	21750	21750	21750	21750	6
313	20231026	134700	756774650	21800	21800	21800	21800	3
314	20231026	134600	756709250	21800	21700	21800	21700	40
315	20231026	134500	755839100	21750	21750	21750	21750	0
316	20231026	134400	755839100	21750	21800	21800	21750	78
317	20231026	134300	754138800	21800	21750	21800	21750	12
318	20231026	134200	753877650	21700	21800	21800	21700	8
319	20231026	134100	753703700	21800	21800	21800	21800	55
320	20231026	134000	752504700	21800	21750	21800	21750	7
321	20231026	133900	752352350	21750	21750	21750	21750	101
322	20231026	133800	750155600	21800	21800	21800	21800	55
323	20231026	133700	748956600	21800	21800	21800	21800	5
324	20231026	133600	748847600	21800	21850	21900	21800	77
325	20231026	133500	747164250	21850	21800	21850	21800	10
326	20231026	133400	746945950	21850	21850	21850	21850	0
327	20231026	133300	746945950	21850	21850	21850	21850	57
328	20231026	133200	745700500	21800	21800	21800	21800	6
329	20231026	133100	745569700	21900	21900	21900	21900	0
330	20231026	133000	745569700	21900	21750	21900	21750	89
331	20231026	132900	743627950	21800	21750	21800	21750	16
332	20231026	132800	743279250	21800	21850	21900	21800	130
333	20231026	132700	740440800	21800	21800	21800	21800	9
334	20231026	132600	740244600	21800	21800	21800	21800	24
335	20231026	132500	739721400	21850	21800	21900	21800	81
336	20231026	132400	737947800	21800	21800	21800	21800	2
337	20231026	132300	737904200	21800	21800	21800	21800	5
338	20231026	132200	737795200	21800	21800	21800	21800	7
339	20231026	132100	737642600	21800	21800	21800	21800	0
340	20231026	132000	737642600	21800	21800	21800	21800	71
341	20231026	131900	736094800	21750	21800	21800	21750	14
342	20231026	131800	735789800	21750	21800	21800	21750	23
343	20231026	131700	735288500	21750	21750	21750	21750	2
344	20231026	131600	735245000	21700	21850	21850	21700	48
345	20231026	131500	734199400	21850	21850	21850	21850	2
346	20231026	131400	734155700	21900	21850	21900	21700	295
347	20231026	131300	727725500	21900	21850	21900	21850	8
348	20231026	131200	727550650	21900	21900	21900	21900	58
349	20231026	131100	726280450	21900	21900	21900	21850	7
350	20231026	131000	726127250	21900	21850	21900	21850	18
351	20231026	130900	725733150	21850	21900	21900	21850	59
352	20231026	130800	724441250	21850	21850	21850	21850	2
353	20231026	130700	724397550	21900	21900	21900	21900	3
354	20231026	130600	724331850	21850	21900	21900	21800	72
355	20231026	130500	722756800	21900	21900	21900	21900	7
356	20231026	130400	722603500	21950	21950	21950	21900	62
357	20231026	130300	721242800	21900	21900	21900	21900	82
358	20231026	130200	719447000	21900	21900	21900	21900	6
359	20231026	130100	719315600	21900	21850	21900	21850	19
360	20231026	130000	718899800	21900	21900	21900	21900	74
361	20231026	125900	717279200	21900	21900	21900	21900	40
362	20231026	125800	716403200	21900	21850	21900	21850	57
363	20231026	125700	715155000	22000	22000	22000	22000	0
364	20231026	125600	715155000	22000	21900	22000	21850	592
365	20231026	125500	702161100	21900	21900	21900	21900	12
366	20231026	125400	701898300	21900	21900	21900	21850	222
367	20231026	125300	697046600	21900	21850	21900	21850	79
368	20231026	125200	695316800	21900	21900	21900	21900	0
369	20231026	125100	695316800	21900	21900	21900	21850	82
370	20231026	125000	693521100	21850	21850	21850	21850	4
371	20231026	124900	693433700	21850	21900	21900	21850	5
372	20231026	124800	693324300	21900	21900	21900	21900	142
373	20231026	124700	690214500	21850	21850	21850	21850	3
374	20231026	124600	690148950	21850	21850	21850	21850	21
375	20231026	124500	689690100	21900	21900	21900	21900	56
376	20231026	124400	688463700	21900	21850	21900	21850	39
377	20231026	124300	687609700	21850	21900	21900	21850	74
378	20231026	124200	685989300	21850	21900	21900	21850	5
379	20231026	124100	685879900	21900	21900	21900	21900	24
380	20231026	124000	685354300	21900	21950	21950	21900	82
381	20231026	123900	683554950	21900	21950	21950	21900	44
382	20231026	123800	682591300	21950	21900	21950	21900	105
383	20231026	123700	680291000	21950	21850	21950	21850	121
384	20231026	123600	677640050	21850	21850	21850	21850	0
385	20231026	123500	677640050	21850	21950	21950	21850	77
386	20231026	123400	675951000	21900	22000	22000	21900	6
387	20231026	123300	675819500	21950	21900	22000	21900	49
388	20231026	123200	674743900	21950	21900	21950	21900	67
389	20231026	123100	673273600	22000	21900	22000	21900	1342
390	20231026	123000	643872150	21850	21850	21850	21850	6
391	20231026	122900	643741050	21850	21850	21850	21850	2
392	20231026	122800	643697350	21900	21900	21900	21900	1
393	20231026	122700	643675450	21900	21850	21900	21800	64
394	20231026	122600	642277100	21850	21850	21850	21850	1
395	20231026	122500	642255250	21900	21900	21900	21900	11
396	20231026	122400	642014350	21900	21800	21900	21800	66
397	20231026	122300	640572050	21900	21800	21900	21750	72
398	20231026	122200	639000700	21850	21850	21850	21850	0
399	20231026	122100	639000700	21850	21850	21850	21850	57
400	20231026	122000	637755250	21800	21800	21850	21800	10
401	20231026	121900	637537100	21800	21800	21800	21800	3
402	20231026	121800	637471700	21800	21750	21800	21750	3
403	20231026	121700	637406400	21850	21850	21850	21850	0
404	20231026	121600	637406400	21850	21800	21900	21700	927
405	20231026	121500	617251800	21750	21750	21750	21750	2
406	20231026	121400	617208300	21800	21750	21800	21750	63
407	20231026	121300	615837600	21800	21900	21900	21800	205
408	20231026	121200	611367850	21900	21850	21900	21850	69
409	20231026	121100	609859200	21850	21850	21850	21850	7
410	20231026	121000	609706250	21850	21850	21850	21850	0
411	20231026	120900	609706250	21850	21850	21850	21850	2
412	20231026	120800	609662550	21900	21800	21900	21800	67
413	20231026	120700	608196300	21800	21800	21800	21800	4
414	20231026	120600	608109100	21900	21850	21900	21850	6
415	20231026	120500	607977800	21800	21800	21800	21800	14
416	20231026	120400	607672600	21800	21750	21800	21750	7
417	20231026	120300	607520300	21800	21850	21850	21800	89
418	20231026	120200	605577400	21800	21850	21850	21800	24
419	20231026	120100	605053800	21800	21800	21800	21800	2
420	20231026	120000	605010200	21900	21850	21900	21850	76
421	20231026	115900	603345900	21800	21800	21800	21800	0
422	20231026	115800	603345900	21800	21800	21800	21800	2
423	20231026	115700	603302300	21750	21800	21850	21750	175
424	20231026	115600	599483900	21800	21800	21800	21800	32
425	20231026	115500	598786300	21850	21800	21850	21800	100
426	20231026	115400	596603400	21850	21800	21850	21800	7
427	20231026	115300	596450750	21850	21850	21850	21850	2
428	20231026	115200	596407050	21850	21800	21850	21800	412
429	20231026	115100	587420000	21850	21800	21850	21800	10
430	20231026	115000	587201800	21850	21850	21850	21850	0
431	20231026	114900	587201800	21850	21800	21850	21800	74
432	20231026	114800	585585000	21800	21850	21850	21800	7
433	20231026	114700	585432250	21800	21850	21850	21800	57
434	20231026	114600	584186900	21900	21800	21900	21800	187
435	20231026	114500	580106700	21800	21800	21800	21800	0
436	20231026	114400	580106700	21800	21850	21850	21800	329
437	20231026	114300	572918250	21900	21850	21900	21800	574
438	20231026	114200	560397200	21850	21950	21950	21850	27
439	20231026	114100	559804800	21900	21850	21900	21850	57
440	20231026	114000	558556700	21900	21900	21900	21850	34
441	20231026	113900	557812200	21900	21900	21900	21900	55
442	20231026	113800	556607700	21950	21850	21950	21800	468
443	20231026	113700	546375550	21850	21900	21900	21850	5
444	20231026	113600	546266150	21900	21900	21900	21900	55
445	20231026	113500	545061650	21900	21850	22000	21850	42
446	20231026	113400	544140250	21900	21900	21900	21900	59
447	20231026	113300	542848150	21850	21900	21900	21850	91
448	20231026	113200	540856850	21900	21900	21950	21900	7
449	20231026	113100	540703500	21950	21900	21950	21850	338
450	20231026	113000	533311900	21850	21900	21900	21850	5
451	20231026	112900	533202500	21950	21950	21950	21950	1
452	20231026	112800	533180550	22000	21950	22000	21950	66
453	20231026	112700	531729000	22000	21950	22000	21900	101
454	20231026	112600	529511650	22000	21900	22000	21900	1482
455	20231026	112500	497038300	21850	21800	21850	21800	173
456	20231026	112400	493260600	21800	21800	21800	21800	0
457	20231026	112300	493260600	21800	21850	21850	21800	59
458	20231026	112200	491971550	21850	21800	21850	21800	9
459	20231026	112100	491775200	21800	21850	21850	21800	316
460	20231026	112000	484870700	21900	21850	21900	21850	111
461	20231026	111900	482441900	21900	21900	21900	21850	55
462	20231026	111800	481239650	21850	21900	21900	21850	70
463	20231026	111700	479706950	21850	21850	21850	21850	0
464	20231026	111600	479706950	21850	21900	21900	21850	3
465	20231026	111500	479641350	21900	21900	21900	21850	82
466	20231026	111400	477845750	21850	21850	21850	21850	2
467	20231026	111300	477802050	21900	21850	21900	21850	14
468	20231026	111200	477496050	21900	21850	21900	21850	67
469	20231026	111100	476028950	21900	21850	21900	21850	7
470	20231026	111000	475875800	21900	21900	21900	21900	63
471	20231026	110900	474496100	21850	21850	21900	21850	7
472	20231026	110800	474343100	21900	21850	21900	21850	120
473	20231026	110700	471720200	21900	21900	21900	21900	64
474	20231026	110600	470318600	21900	21850	21900	21850	3
475	20231026	110500	470253000	21850	21850	21850	21850	4
476	20231026	110400	470165600	21900	21850	21900	21850	139
477	20231026	110300	467124500	21850	21850	21850	21850	0
478	20231026	110200	467124500	21850	21900	21900	21850	92
479	20231026	110100	465111300	21900	21900	21900	21850	178
480	20231026	110000	461220750	21900	21900	21900	21900	0
481	20231026	105900	461220750	21900	21900	21900	21850	71
482	20231026	105800	459666150	21900	21900	21900	21900	0
483	20231026	105700	459666150	21900	21900	21900	21900	12
484	20231026	105600	459403350	21900	21850	21900	21850	106
485	20231026	105500	457084250	21900	21900	21900	21900	0
486	20231026	105400	457084250	21900	21900	21900	21900	64
487	20231026	105300	455682650	21850	21850	21900	21850	15
488	20231026	105200	455354800	21850	21900	21900	21850	433
489	20231026	105100	445893300	21850	21900	21900	21850	69
490	20231026	105000	444382750	21900	21900	21900	21900	3
491	20231026	104900	444317050	21900	21900	21900	21900	0
492	20231026	104800	444317050	21900	21900	21900	21900	0
493	20231026	104700	444317050	21900	21900	21900	21900	4
494	20231026	104600	444229450	21900	21950	21950	21900	95
495	20231026	104500	442148850	21950	21900	21950	21900	117
496	20231026	104400	439585350	21900	21900	21900	21900	0
497	20231026	104300	439585350	21900	21950	21950	21900	99
498	20231026	104200	437416800	21950	21950	21950	21950	0
499	20231026	104100	437416800	21950	21950	21950	21950	45
500	20231026	104000	436429050	21950	21900	21950	21900	151
501	20231026	103900	433114850	21950	21900	21950	21900	16
502	20231026	103800	432764300	21900	21900	21900	21900	12
503	20231026	103700	432501500	21900	21900	21900	21900	60
504	20231026	103600	431187500	21950	21950	21950	21950	1
505	20231026	103500	431165550	21950	21900	21950	21900	147
506	20231026	103400	427946100	21850	21850	21850	21850	3
507	20231026	103300	427880550	21850	21900	21900	21850	5
508	20231026	103200	427771250	21900	21900	21900	21900	2
509	20231026	103100	427727450	21900	21900	21900	21900	72
510	20231026	103000	426150650	21900	21900	21900	21900	41
511	20231026	102900	425252750	21850	21850	21850	21850	12
512	20231026	102800	424990550	21900	21850	21900	21850	73
513	20231026	102700	423391900	21900	21900	21900	21900	0
514	20231026	102600	423391900	21900	21900	21900	21900	330
515	20231026	102500	416164900	21900	21900	21900	21900	40
516	20231026	102400	415288900	21900	21900	21900	21900	3
517	20231026	102300	415223200	21900	21900	21900	21900	20
518	20231026	102200	414785200	21900	21900	21900	21900	7
519	20231026	102100	414631900	21800	21800	21800	21800	250
520	20231026	102000	409181900	21800	21850	21850	21800	101
521	20231026	101900	406979300	21850	21850	21850	21850	0
522	20231026	101800	406979300	21850	21850	21850	21850	6
523	20231026	101700	406848200	21850	21900	21900	21850	202
524	20231026	101600	402434350	21900	21850	21900	21850	22
525	20231026	101500	401952650	21850	21900	21900	21850	80
526	20231026	101400	400204150	21900	21900	21900	21900	57
527	20231026	101300	398955850	21850	21850	21850	21850	50
528	20231026	101200	397863350	21850	21850	21850	21850	4
529	20231026	101100	397775950	21900	21900	21900	21900	229
530	20231026	101000	392760850	21950	21950	21950	21950	30
531	20231026	100900	392102350	21900	21950	21950	21900	93
532	20231026	100800	390061050	21950	21950	21950	21950	8
533	20231026	100700	389885450	21950	22000	22000	21950	21
534	20231026	100600	389424450	22000	22000	22150	22000	668
535	20231026	100500	374723350	22050	22050	22050	22050	0
536	20231026	100400	374723350	22050	22050	22100	22050	11
537	20231026	100300	374480750	22050	22050	22050	22050	277
538	20231026	100200	368372900	22100	22100	22100	22100	2
539	20231026	100100	368328700	22100	22100	22100	22100	81
540	20231026	100000	366538600	22100	22200	22200	22100	119
541	20231026	095900	363901800	22200	22200	22200	22200	0
542	20231026	095800	363901800	22200	22100	22200	22100	2
543	20231026	095700	363857500	22100	22100	22100	22100	29
544	20231026	095600	363216600	22100	22100	22100	22100	183
545	20231026	095500	359172300	22100	22200	22200	22100	345
546	20231026	095400	351526100	22200	22200	22200	22200	8
547	20231026	095300	351348500	22050	22100	22100	22050	9
548	20231026	095200	351149850	22050	22100	22100	22050	336
549	20231026	095100	343726750	22200	22150	22200	22150	1012
550	20231026	095000	321261350	22150	22150	22150	22150	212
551	20231026	094900	316565550	22150	22150	22150	22150	2
552	20231026	094800	316521250	22150	22100	22150	22100	10
553	20231026	094700	316300100	22100	22150	22150	22100	143
554	20231026	094600	313138000	22200	22150	22200	22150	138
555	20231026	094500	310077700	22150	22150	22150	22150	501
556	20231026	094400	298980550	22150	22050	22150	22050	730
557	20231026	094300	282862350	22050	22050	22050	22050	260
558	20231026	094200	277129350	22050	22050	22050	22050	55
559	20231026	094100	275916600	22050	22050	22050	22050	371
560	20231026	094000	267736050	21900	21900	21900	21900	0
561	20231026	093900	267736050	21900	21950	21950	21900	200
562	20231026	093800	263349350	21900	21900	21900	21900	0
563	20231026	093700	263349350	21900	21950	21950	21900	259
564	20231026	093600	257664800	21950	22050	22050	21950	62
565	20231026	093500	256298300	22050	21950	22050	21950	122
566	20231026	093400	253613350	21950	22000	22000	21950	661
567	20231026	093300	239104250	21950	22000	22000	21950	6
568	20231026	093200	238972450	21950	22000	22000	21950	26
569	20231026	093100	238400750	22000	22000	22000	22000	63
570	20231026	093000	237014750	22000	21950	22000	21950	96
571	20231026	092900	234902800	21950	21900	21950	21900	165
572	20231026	092800	231286300	21850	21850	21850	21850	2
573	20231026	092700	231242600	21800	21800	21800	21800	0
574	20231026	092600	231242600	21800	21800	21800	21800	10
575	20231026	092500	231024600	21800	21800	21800	21800	0
576	20231026	092400	231024600	21800	21800	21800	21800	37
577	20231026	092300	230218000	21800	21850	21850	21800	9
578	20231026	092200	230021600	21800	21950	21950	21800	601
579	20231026	092100	216882400	21950	21950	21950	21950	111
580	20231026	092000	214445950	21950	21900	21950	21800	1501
581	20231026	091900	181532350	21800	21800	21800	21800	100
582	20231026	091800	179352350	21800	21800	21800	21800	10
583	20231026	091700	179134350	21850	21850	21850	21850	43
584	20231026	091600	178194800	21850	21800	21850	21800	110
585	20231026	091500	175794300	21800	21800	21800	21800	4
586	20231026	091400	175707100	21800	21800	21800	21800	0
587	20231026	091300	175707100	21800	21850	21850	21800	23
588	20231026	091200	175205600	21800	22000	22000	21800	1918
589	20231026	091100	133195700	22000	22000	22000	22000	137
590	20231026	091000	130181700	22000	22000	22050	22000	462
591	20231026	090900	120017200	22050	22100	22100	22050	180
592	20231026	090800	116045650	22050	21850	22050	21850	999
593	20231026	090700	94088850	21850	21750	21850	21750	134
594	20231026	090600	91166950	21750	21850	21850	21750	21
595	20231026	090500	90708200	21750	21750	21800	21650	1036
596	20231026	090400	68125850	21800	21650	21800	21650	407
597	20231026	090300	59268350	21500	21700	21750	21500	51
598	20231026	090200	58162800	21700	21550	21750	21550	223
599	20231026	090100	53326050	21550	21400	21550	21300	1215
600	20231026	090000	27379350	21400	21650	21650	21400	1178