KissMeData/051500/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	192300	253576600	21800	21800	21800	21800	1148
3	20231012	192200	253576600	21800	21800	21800	21800	0
4	20231012	192100	253576600	21800	21800	21800	21800	0
5	20231012	192000	253576600	21800	21800	21800	21800	0
6	20231012	191900	253576600	21800	21800	21800	21800	0
7	20231012	191800	253576600	21800	21800	21800	21800	0
8	20231012	191700	253576600	21800	21800	21800	21800	0
9	20231012	191600	253576600	21800	21800	21800	21800	0
10	20231012	191500	253576600	21800	21800	21800	21800	0
11	20231012	191400	253576600	21800	21800	21800	21800	0
12	20231012	191300	253576600	21800	21800	21800	21800	0
13	20231012	191200	253576600	21800	21800	21800	21800	0
14	20231012	191100	253576600	21800	21800	21800	21800	0
15	20231012	191000	253576600	21800	21800	21800	21800	0
16	20231012	190900	253576600	21800	21800	21800	21800	0
17	20231012	190800	253576600	21800	21800	21800	21800	0
18	20231012	190700	253576600	21800	21800	21800	21800	0
19	20231012	190600	253576600	21800	21800	21800	21800	0
20	20231012	190500	253576600	21800	21800	21800	21800	0
21	20231012	190400	253576600	21800	21800	21800	21800	0
22	20231012	190300	253576600	21800	21800	21800	21800	0
23	20231012	190200	253576600	21800	21800	21800	21800	0
24	20231012	190100	253576600	21800	21800	21800	21800	0
25	20231012	190000	253576600	21800	21800	21800	21800	0
26	20231012	185900	253576600	21800	21800	21800	21800	0
27	20231012	185800	253576600	21800	21800	21800	21800	0
28	20231012	185700	253576600	21800	21800	21800	21800	0
29	20231012	185600	253576600	21800	21800	21800	21800	0
30	20231012	185500	253576600	21800	21800	21800	21800	0
31	20231012	185400	253576600	21800	21800	21800	21800	0
32	20231012	185300	253576600	21800	21800	21800	21800	1148
33	20231012	185200	253576600	21800	21800	21800	21800	0
34	20231012	185100	253576600	21800	21800	21800	21800	0
35	20231012	185000	253576600	21800	21800	21800	21800	0
36	20231012	184900	253576600	21800	21800	21800	21800	0
37	20231012	184800	253576600	21800	21800	21800	21800	0
38	20231012	184700	253576600	21800	21800	21800	21800	0
39	20231012	184600	253576600	21800	21800	21800	21800	0
40	20231012	184500	253576600	21800	21800	21800	21800	0
41	20231012	184400	253576600	21800	21800	21800	21800	0
42	20231012	184300	253576600	21800	21800	21800	21800	0
43	20231012	184200	253576600	21800	21800	21800	21800	0
44	20231012	184100	253576600	21800	21800	21800	21800	0
45	20231012	184000	253576600	21800	21800	21800	21800	0
46	20231012	183900	253576600	21800	21800	21800	21800	0
47	20231012	183800	253576600	21800	21800	21800	21800	0
48	20231012	183700	253576600	21800	21800	21800	21800	0
49	20231012	183600	253576600	21800	21800	21800	21800	0
50	20231012	183500	253576600	21800	21800	21800	21800	0
51	20231012	183400	253576600	21800	21800	21800	21800	0
52	20231012	183300	253576600	21800	21800	21800	21800	0
53	20231012	183200	253576600	21800	21800	21800	21800	0
54	20231012	183100	253576600	21800	21800	21800	21800	0
55	20231012	183000	253576600	21800	21800	21800	21800	0
56	20231012	182900	253576600	21800	21800	21800	21800	0
57	20231012	182800	253576600	21800	21800	21800	21800	0
58	20231012	182700	253576600	21800	21800	21800	21800	0
59	20231012	182600	253576600	21800	21800	21800	21800	0
60	20231012	182500	253576600	21800	21800	21800	21800	0
61	20231012	182400	253576600	21800	21800	21800	21800	0
62	20231012	182300	253576600	21800	21800	21800	21800	1148
63	20231012	182200	253576600	21800	21800	21800	21800	0
64	20231012	182100	253576600	21800	21800	21800	21800	0
65	20231012	182000	253576600	21800	21800	21800	21800	0
66	20231012	181900	253576600	21800	21800	21800	21800	0
67	20231012	181800	253576600	21800	21800	21800	21800	0
68	20231012	181700	253576600	21800	21800	21800	21800	0
69	20231012	181600	253576600	21800	21800	21800	21800	0
70	20231012	181500	253576600	21800	21800	21800	21800	0
71	20231012	181400	253576600	21800	21800	21800	21800	0
72	20231012	181300	253576600	21800	21800	21800	21800	0
73	20231012	181200	253576600	21800	21800	21800	21800	0
74	20231012	181100	253576600	21800	21800	21800	21800	0
75	20231012	181000	253576600	21800	21800	21800	21800	0
76	20231012	180900	253576600	21800	21800	21800	21800	0
77	20231012	180800	253576600	21800	21800	21800	21800	0
78	20231012	180700	253576600	21800	21800	21800	21800	0
79	20231012	180600	253576600	21800	21800	21800	21800	0
80	20231012	180500	253576600	21800	21800	21800	21800	0
81	20231012	180400	253576600	21800	21800	21800	21800	0
82	20231012	180300	253576600	21800	21800	21800	21800	0
83	20231012	180200	253576600	21800	21800	21800	21800	0
84	20231012	180100	253576600	21800	21800	21800	21800	0
85	20231012	180000	253576600	21800	21800	21800	21800	0
86	20231012	175900	253576600	21800	21800	21800	21800	0
87	20231012	175800	253576600	21800	21800	21800	21800	0
88	20231012	175700	253576600	21800	21800	21800	21800	0
89	20231012	175600	253576600	21800	21800	21800	21800	0
90	20231012	175500	253576600	21800	21800	21800	21800	0
91	20231012	175400	253576600	21800	21800	21800	21800	0
92	20231012	175300	253576600	21800	21800	21800	21800	1148
93	20231012	175200	253576600	21800	21800	21800	21800	0
94	20231012	175100	253576600	21800	21800	21800	21800	0
95	20231012	175000	253576600	21800	21800	21800	21800	0
96	20231012	174900	253576600	21800	21800	21800	21800	0
97	20231012	174800	253576600	21800	21800	21800	21800	0
98	20231012	174700	253576600	21800	21800	21800	21800	0
99	20231012	174600	253576600	21800	21800	21800	21800	0
100	20231012	174500	253576600	21800	21800	21800	21800	0
101	20231012	174400	253576600	21800	21800	21800	21800	0
102	20231012	174300	253576600	21800	21800	21800	21800	0
103	20231012	174200	253576600	21800	21800	21800	21800	0
104	20231012	174100	253576600	21800	21800	21800	21800	0
105	20231012	174000	253576600	21800	21800	21800	21800	0
106	20231012	173900	253576600	21800	21800	21800	21800	0
107	20231012	173800	253576600	21800	21800	21800	21800	0
108	20231012	173700	253576600	21800	21800	21800	21800	0
109	20231012	173600	253576600	21800	21800	21800	21800	0
110	20231012	173500	253576600	21800	21800	21800	21800	0
111	20231012	173400	253576600	21800	21800	21800	21800	0
112	20231012	173300	253576600	21800	21800	21800	21800	0
113	20231012	173200	253576600	21800	21800	21800	21800	0
114	20231012	173100	253576600	21800	21800	21800	21800	0
115	20231012	173000	253576600	21800	21800	21800	21800	0
116	20231012	172900	253576600	21800	21800	21800	21800	0
117	20231012	172800	253576600	21800	21800	21800	21800	0
118	20231012	172700	253576600	21800	21800	21800	21800	0
119	20231012	172600	253576600	21800	21800	21800	21800	0
120	20231012	172500	253576600	21800	21800	21800	21800	0
121	20231012	172400	253576600	21800	21800	21800	21800	0
122	20231012	172300	253576600	21800	21800	21800	21800	1148
123	20231012	172200	253576600	21800	21800	21800	21800	0
124	20231012	172100	253576600	21800	21800	21800	21800	0
125	20231012	172000	253576600	21800	21800	21800	21800	0
126	20231012	171900	253576600	21800	21800	21800	21800	0
127	20231012	171800	253576600	21800	21800	21800	21800	0
128	20231012	171700	253576600	21800	21800	21800	21800	0
129	20231012	171600	253576600	21800	21800	21800	21800	0
130	20231012	171500	253576600	21800	21800	21800	21800	0
131	20231012	171400	253576600	21800	21800	21800	21800	0
132	20231012	171300	253576600	21800	21800	21800	21800	0
133	20231012	171200	253576600	21800	21800	21800	21800	0
134	20231012	171100	253576600	21800	21800	21800	21800	0
135	20231012	171000	253576600	21800	21800	21800	21800	0
136	20231012	170900	253576600	21800	21800	21800	21800	0
137	20231012	170800	253576600	21800	21800	21800	21800	0
138	20231012	170700	253576600	21800	21800	21800	21800	0
139	20231012	170600	253576600	21800	21800	21800	21800	0
140	20231012	170500	253576600	21800	21800	21800	21800	0
141	20231012	170400	253576600	21800	21800	21800	21800	0
142	20231012	170300	253576600	21800	21800	21800	21800	0
143	20231012	170200	253576600	21800	21800	21800	21800	0
144	20231012	170100	253576600	21800	21800	21800	21800	0
145	20231012	170000	253576600	21800	21800	21800	21800	0
146	20231012	165900	253576600	21800	21800	21800	21800	0
147	20231012	165800	253576600	21800	21800	21800	21800	0
148	20231012	165700	253576600	21800	21800	21800	21800	0
149	20231012	165600	253576600	21800	21800	21800	21800	0
150	20231012	165500	253576600	21800	21800	21800	21800	0
151	20231012	165400	253576600	21800	21800	21800	21800	0
152	20231012	165300	253576600	21800	21800	21800	21800	1148
153	20231012	165200	253576600	21800	21800	21800	21800	0
154	20231012	165100	253576600	21800	21800	21800	21800	0
155	20231012	165000	253576600	21800	21800	21800	21800	0
156	20231012	164900	253576600	21800	21800	21800	21800	0
157	20231012	164800	253576600	21800	21800	21800	21800	0
158	20231012	164700	253576600	21800	21800	21800	21800	0
159	20231012	164600	253576600	21800	21800	21800	21800	0
160	20231012	164500	253576600	21800	21800	21800	21800	0
161	20231012	164400	253576600	21800	21800	21800	21800	0
162	20231012	164300	253576600	21800	21800	21800	21800	0
163	20231012	164200	253576600	21800	21800	21800	21800	0
164	20231012	164100	253576600	21800	21800	21800	21800	0
165	20231012	164000	253576600	21800	21800	21800	21800	0
166	20231012	163900	253576600	21800	21800	21800	21800	0
167	20231012	163800	253576600	21800	21800	21800	21800	0
168	20231012	163700	253576600	21800	21800	21800	21800	0
169	20231012	163600	253576600	21800	21800	21800	21800	0
170	20231012	163500	253576600	21800	21800	21800	21800	0
171	20231012	163400	253576600	21800	21800	21800	21800	0
172	20231012	163300	253576600	21800	21800	21800	21800	0
173	20231012	163200	253576600	21800	21800	21800	21800	0
174	20231012	163100	253576600	21800	21800	21800	21800	0
175	20231012	163000	253576600	21800	21800	21800	21800	0
176	20231012	162900	253576600	21800	21800	21800	21800	0
177	20231012	162800	253576600	21800	21800	21800	21800	0
178	20231012	162700	253576600	21800	21800	21800	21800	0
179	20231012	162600	253576600	21800	21800	21800	21800	0
180	20231012	162500	253576600	21800	21800	21800	21800	0
181	20231012	162400	253576600	21800	21800	21800	21800	0
182	20231012	162300	253576600	21800	21800	21800	21800	1148
183	20231012	162200	253576600	21800	21800	21800	21800	0
184	20231012	162100	253576600	21800	21800	21800	21800	0
185	20231012	162000	253576600	21800	21800	21800	21800	0
186	20231012	161900	253576600	21800	21800	21800	21800	0
187	20231012	161800	253576600	21800	21800	21800	21800	0
188	20231012	161700	253576600	21800	21800	21800	21800	0
189	20231012	161600	253576600	21800	21800	21800	21800	0
190	20231012	161500	253576600	21800	21800	21800	21800	0
191	20231012	161400	253576600	21800	21800	21800	21800	0
192	20231012	161300	253576600	21800	21800	21800	21800	0
193	20231012	161200	253576600	21800	21800	21800	21800	0
194	20231012	161100	253576600	21800	21800	21800	21800	0
195	20231012	161000	253576600	21800	21800	21800	21800	0
196	20231012	160900	253576600	21800	21800	21800	21800	0
197	20231012	160800	253576600	21800	21800	21800	21800	0
198	20231012	160700	253576600	21800	21800	21800	21800	0
199	20231012	160600	253576600	21800	21800	21800	21800	0
200	20231012	160500	253576600	21800	21800	21800	21800	0
201	20231012	160400	253576600	21800	21800	21800	21800	0
202	20231012	160300	253576600	21800	21800	21800	21800	0
203	20231012	160200	253576600	21800	21800	21800	21800	0
204	20231012	160100	253576600	21800	21800	21800	21800	0
205	20231012	160000	253576600	21800	21800	21800	21800	0
206	20231012	155900	253576600	21800	21800	21800	21800	0
207	20231012	155800	253576600	21800	21800	21800	21800	0
208	20231012	155700	253576600	21800	21800	21800	21800	0
209	20231012	155600	253576600	21800	21800	21800	21800	0
210	20231012	155500	253576600	21800	21800	21800	21800	0
211	20231012	155400	253576600	21800	21800	21800	21800	0
212	20231012	155300	253576600	21800	21800	21800	21800	1148
213	20231012	155200	253576600	21800	21800	21800	21800	0
214	20231012	155100	253576600	21800	21800	21800	21800	0
215	20231012	155000	253576600	21800	21800	21800	21800	0
216	20231012	154900	253576600	21800	21800	21800	21800	0
217	20231012	154800	253576600	21800	21800	21800	21800	0
218	20231012	154700	253576600	21800	21800	21800	21800	0
219	20231012	154600	253576600	21800	21800	21800	21800	0
220	20231012	154500	253576600	21800	21800	21800	21800	0
221	20231012	154400	253576600	21800	21800	21800	21800	0
222	20231012	154300	253576600	21800	21800	21800	21800	0
223	20231012	154200	253576600	21800	21800	21800	21800	0
224	20231012	154100	253576600	21800	21800	21800	21800	0
225	20231012	154000	253576600	21800	21800	21800	21800	0
226	20231012	153900	253576600	21800	21800	21800	21800	0
227	20231012	153800	253576600	21800	21800	21800	21800	0
228	20231012	153700	253576600	21800	21800	21800	21800	0
229	20231012	153600	253576600	21800	21800	21800	21800	0
230	20231012	153500	253576600	21800	21800	21800	21800	0
231	20231012	153400	253576600	21800	21800	21800	21800	0
232	20231012	153300	253576600	21800	21800	21800	21800	0
233	20231012	153200	253576600	21800	21800	21800	21800	0
234	20231012	153100	253576600	21800	21800	21800	21800	0
235	20231012	153000	253576600	21800	21800	21800	21800	1148
236	20231012	152900	228550200	21950	21950	21950	21950	0
237	20231012	152800	228550200	21950	21950	21950	21950	0
238	20231012	152700	228550200	21950	21950	21950	21950	0
239	20231012	152600	228550200	21950	21950	21950	21950	0
240	20231012	152500	228550200	21950	21950	21950	21950	0
241	20231012	152400	228550200	21950	21950	21950	21950	0
242	20231012	152300	228550200	21950	21950	21950	21950	0
243	20231012	152200	228550200	21950	21950	21950	21950	0
244	20231012	152100	228550200	21950	21950	21950	21950	0
245	20231012	152000	228550200	21950	21950	21950	21950	0
246	20231012	151900	228550200	21950	21950	21950	21950	16
247	20231012	151800	228199000	21950	21950	21950	21950	15
248	20231012	151700	227869750	21950	21900	21950	21900	39
249	20231012	151600	227014700	21950	21950	21950	21950	30
250	20231012	151500	226356200	21950	21950	21950	21950	113
251	20231012	151400	223875850	21950	21900	21950	21900	42
252	20231012	151300	222954950	21950	21950	21950	21950	19
253	20231012	151200	222537900	21950	21950	21950	21950	13
254	20231012	151100	222252550	21950	21950	21950	21900	35
255	20231012	151000	221485300	21900	21950	21950	21900	38
256	20231012	150900	220652050	21950	21950	21950	21950	13
257	20231012	150800	220366700	21950	21900	21950	21900	33
258	20231012	150700	219643350	21950	21950	21950	21950	11
259	20231012	150600	219401900	21950	21950	21950	21950	14
260	20231012	150500	219094600	21900	21950	21950	21900	32
261	20231012	150400	218393200	21950	21950	21950	21950	14
262	20231012	150300	218085900	21950	21950	21950	21950	12
263	20231012	150200	217822500	21900	21950	21950	21900	33
264	20231012	150100	217099150	21950	21950	21950	21950	12
265	20231012	150000	216835750	21950	21900	21950	21900	33
266	20231012	145900	216112400	21950	21950	21950	21950	21
267	20231012	145800	215651450	21950	21950	21950	21950	15
268	20231012	145700	215322200	22000	21950	22000	21900	41
269	20231012	145600	214423150	22000	21950	22000	21950	18
270	20231012	145500	214027250	22000	21950	22000	21950	25
271	20231012	145400	213478000	21950	21900	21950	21900	119
272	20231012	145300	210866950	21950	21950	21950	21950	44
273	20231012	145200	209901150	22000	21950	22000	21950	110
274	20231012	145100	207486550	21950	21950	21950	21900	32
275	20231012	145000	206785150	21950	21950	21950	21950	14
276	20231012	144900	206477850	21950	21950	21950	21950	12
277	20231012	144800	206214450	21950	21950	21950	21900	43
278	20231012	144700	205271600	21950	21950	21950	21950	10
279	20231012	144600	205052100	21950	21950	21950	21950	16
280	20231012	144500	204700900	21900	21950	21950	21900	30
281	20231012	144400	204043400	21950	21950	21950	21950	13
282	20231012	144300	203758050	21950	21900	21950	21900	39
283	20231012	144200	202903050	21950	21950	21950	21950	14
284	20231012	144100	202595750	21950	21950	21950	21950	11
285	20231012	144000	202354300	21950	21900	21950	21900	33
286	20231012	143900	201630950	21950	21900	21950	21900	155
287	20231012	143800	198235900	21900	21900	21900	21900	18
288	20231012	143700	197841700	21900	21900	21900	21850	33
289	20231012	143600	197120000	21900	21900	21900	21900	16
290	20231012	143500	196769600	21900	21900	21900	21900	9
291	20231012	143400	196572500	21900	21900	21900	21850	36
292	20231012	143300	195785100	21900	21900	21900	21900	10
293	20231012	143200	195566100	21900	21900	21900	21900	13
294	20231012	143100	195281400	21900	21900	21900	21850	32
295	20231012	143000	194581600	21900	21900	21900	21900	13
296	20231012	142900	194296900	21900	21900	21900	21900	13
297	20231012	142800	194012200	21850	21900	21900	21850	30
298	20231012	142700	193356200	21900	21900	21900	21900	0
299	20231012	142600	193356200	21900	21850	21900	21850	22
300	20231012	142500	192875400	21900	21900	21900	21900	42
301	20231012	142400	191955600	21900	21900	21900	21900	0
302	20231012	142300	191955600	21900	21850	21900	21850	22
303	20231012	142200	191474800	21900	21900	21900	21900	0
304	20231012	142100	191474800	21900	21900	21900	21900	2
305	20231012	142000	191431000	21850	21850	21850	21850	20
306	20231012	141900	190994000	21900	21900	21900	21900	1
307	20231012	141800	190972100	21900	21900	21900	21900	0
308	20231012	141700	190972100	21900	21900	21900	21850	31
309	20231012	141600	190294200	21900	21900	21900	21900	0
310	20231012	141500	190294200	21900	21850	21900	21850	3
311	20231012	141400	190228550	21850	21900	21900	21850	287
312	20231012	141300	183944250	21900	21900	21900	21900	0
313	20231012	141200	183944250	21900	21900	21900	21900	2
314	20231012	141100	183900450	21850	21850	21850	21850	20
315	20231012	141000	183463450	21900	21900	21900	21900	2
316	20231012	140900	183419650	21850	21800	21850	21800	160
317	20231012	140800	179924650	21850	21850	21850	21850	2
318	20231012	140700	179880950	21900	21900	21900	21900	0
319	20231012	140600	179880950	21900	21800	21900	21800	22
320	20231012	140500	179401150	21850	21850	21850	21850	15
321	20231012	140400	179073400	21800	21800	21800	21800	1
322	20231012	140300	179051600	21800	21800	21800	21800	19
323	20231012	140200	178637400	21850	21850	21850	21850	0
324	20231012	140100	178637400	21850	21850	21850	21850	1
325	20231012	140000	178615550	21850	21800	21850	21800	522
326	20231012	135900	167235850	21850	21850	21850	21850	1
327	20231012	135800	167214000	21850	21850	21850	21850	0
328	20231012	135700	167214000	21850	21900	21900	21850	11
329	20231012	135600	166973550	21850	21850	21850	21850	4
330	20231012	135500	166886150	21850	21800	21850	21800	3
331	20231012	135400	166820650	21850	21850	21850	21850	14
332	20231012	135300	166514750	21900	21900	21900	21900	2
333	20231012	135200	166470950	21850	21850	21850	21850	20
334	20231012	135100	166033950	21900	21900	21900	21900	0
335	20231012	135000	166033950	21900	21900	21900	21900	2
336	20231012	134900	165990150	21850	21850	21850	21850	20
337	20231012	134800	165553150	21850	21850	21850	21850	1
338	20231012	134700	165531300	21800	21800	21800	21800	190
339	20231012	134600	161389300	21850	21850	21850	21850	20
340	20231012	134500	160952300	21800	21900	21900	21800	2
341	20231012	134400	160908600	21850	21850	21850	21850	2
342	20231012	134300	160864900	21850	21850	21850	21850	18
343	20231012	134200	160471600	21900	21900	21900	21900	2
344	20231012	134100	160427800	21850	21850	21850	21850	0
345	20231012	134000	160427800	21850	21850	21850	21850	20
346	20231012	133900	159990800	21900	21900	21900	21900	0
347	20231012	133800	159990800	21900	21900	21900	21900	1
348	20231012	133700	159968900	21850	21850	21850	21850	20
349	20231012	133600	159531900	21900	21900	21900	21900	1
350	20231012	133500	159510000	21850	21850	21850	21850	20
351	20231012	133400	159073000	21850	21850	21850	21850	0
352	20231012	133300	159073000	21850	21850	21850	21850	0
353	20231012	133200	159073000	21850	21850	21850	21850	20
354	20231012	133100	158636000	21900	21900	21900	21900	0
355	20231012	133000	158636000	21900	21900	21900	21900	0
356	20231012	132900	158636000	21900	21850	21900	21850	22
357	20231012	132800	158155200	21900	21900	21900	21900	0
358	20231012	132700	158155200	21900	21900	21900	21900	2
359	20231012	132600	158111400	21850	21850	21850	21850	20
360	20231012	132500	157674400	21900	21900	21900	21900	0
361	20231012	132400	157674400	21900	21900	21900	21900	2
362	20231012	132300	157630600	21850	21900	21900	21850	22
363	20231012	132200	157149800	21850	21850	21850	21850	10
364	20231012	132100	156931300	21900	21900	21900	21850	169
365	20231012	132000	153238450	21850	21850	21850	21850	20
366	20231012	131900	152801450	21900	21900	21900	21900	71
367	20231012	131800	151246550	21850	21850	21850	21850	20
368	20231012	131700	150809550	21900	21900	21900	21900	0
369	20231012	131600	150809550	21900	21900	21900	21900	1
370	20231012	131500	150787650	21900	21850	21900	21850	22
371	20231012	131400	150306850	21900	21900	21900	21900	0
372	20231012	131300	150306850	21900	21900	21900	21900	0
373	20231012	131200	150306850	21900	21850	21900	21850	22
374	20231012	131100	149826050	21900	21850	21900	21850	3
375	20231012	131000	149760400	21900	21900	21900	21900	2
376	20231012	130900	149716600	21850	21850	21850	21850	20
377	20231012	130800	149279600	21900	21900	21900	21900	10
378	20231012	130700	149060600	21900	21900	21900	21900	2
379	20231012	130600	149016800	21850	21850	21850	21850	20
380	20231012	130500	148579800	21900	21900	21900	21900	0
381	20231012	130400	148579800	21900	21900	21900	21900	2
382	20231012	130300	148536000	21850	21850	21850	21850	20
383	20231012	130200	148099000	21900	21900	21900	21900	10
384	20231012	130100	147880000	21900	21850	21900	21850	23
385	20231012	130000	147377300	21900	21900	21900	21900	2
386	20231012	125900	147333500	21900	21900	21900	21900	1
387	20231012	125800	147311600	21850	21850	21850	21850	20
388	20231012	125700	146874600	21850	21850	21850	21850	0
389	20231012	125600	146874600	21850	21850	21850	21850	0
390	20231012	125500	146874600	21850	21850	21850	21850	20
391	20231012	125400	146437600	21900	21900	21900	21900	0
392	20231012	125300	146437600	21900	21900	21900	21900	2
393	20231012	125200	146393800	21850	21850	21850	21850	20
394	20231012	125100	145956800	21900	21900	21900	21900	0
395	20231012	125000	145956800	21900	21900	21900	21900	0
396	20231012	124900	145956800	21900	21900	21900	21850	44
397	20231012	124800	144994200	21900	21900	21900	21900	0
398	20231012	124700	144994200	21900	21900	21900	21900	52
399	20231012	124600	143855400	21850	21850	21850	21850	20
400	20231012	124500	143418400	21900	21850	21900	21850	3
401	20231012	124400	143352750	21900	21900	21900	21900	2
402	20231012	124300	143308950	21850	21850	21850	21850	20
403	20231012	124200	142871950	21900	21900	21900	21900	0
404	20231012	124100	142871950	21900	21850	21900	21850	23
405	20231012	124000	142369300	21900	21900	21900	21900	0
406	20231012	123900	142369300	21900	21900	21900	21900	2
407	20231012	123800	142325500	21850	21850	21850	21850	20
408	20231012	123700	141888500	21900	21900	21900	21900	0
409	20231012	123600	141888500	21900	21900	21900	21900	0
410	20231012	123500	141888500	21900	21850	21900	21850	31
411	20231012	123400	141210600	21850	21850	21850	21850	3
412	20231012	123300	141145050	21900	21900	21900	21900	0
413	20231012	123200	141145050	21900	21850	21900	21850	21
414	20231012	123100	140686150	21900	21900	21900	21900	2
415	20231012	123000	140642350	21900	21900	21900	21900	0
416	20231012	122900	140642350	21900	21850	21900	21850	21
417	20231012	122800	140183450	21900	21900	21900	21900	0
418	20231012	122700	140183450	21900	21850	21900	21850	21
419	20231012	122600	139724550	21900	21900	21900	21900	0
420	20231012	122500	139724550	21900	21900	21900	21900	10
421	20231012	122400	139505550	21900	21850	21900	21850	21
422	20231012	122300	139046650	21900	21850	21900	21850	21
423	20231012	122200	138587750	21850	21850	21850	21850	0
424	20231012	122100	138587750	21850	21850	21850	21850	0
425	20231012	122000	138587750	21850	21850	21850	21850	10
426	20231012	121900	138369250	21800	21800	21800	21800	0
427	20231012	121800	138369250	21800	21850	21850	21800	30
428	20231012	121700	137714750	21800	21800	21800	21800	0
429	20231012	121600	137714750	21800	21750	21800	21750	271
430	20231012	121500	131807200	21750	21750	21750	21750	15
431	20231012	121400	131480950	21800	21750	21800	21750	8
432	20231012	121300	131306900	21750	21750	21750	21750	12
433	20231012	121200	131045900	21750	21750	21750	21750	3
434	20231012	121100	130980650	21800	21750	21800	21750	11
435	20231012	121000	130741350	21750	21750	21750	21750	20
436	20231012	120900	130306350	21750	21750	21750	21750	0
437	20231012	120800	130306350	21750	21700	21750	21700	546
438	20231012	120700	118456050	21750	21750	21750	21750	516
439	20231012	120600	107233050	21800	21800	21800	21800	0
440	20231012	120500	107233050	21800	21800	21800	21800	0
441	20231012	120400	107233050	21800	21800	21800	21800	0
442	20231012	120300	107233050	21800	21800	21800	21800	0
443	20231012	120200	107233050	21800	21800	21800	21800	0
444	20231012	120100	107233050	21800	21800	21800	21800	20
445	20231012	120000	106797050	21800	21850	21850	21750	602
446	20231012	115900	93696450	21800	21800	21800	21800	0
447	20231012	115800	93696450	21800	21800	21800	21800	20
448	20231012	115700	93260450	21800	21800	21800	21800	0
449	20231012	115600	93260450	21800	21800	21800	21800	0
450	20231012	115500	93260450	21800	21800	21800	21800	23
451	20231012	115400	92759050	21800	21800	21800	21800	0
452	20231012	115300	92759050	21800	21800	21800	21800	0
453	20231012	115200	92759050	21800	21800	21800	21800	20
454	20231012	115100	92323050	21850	21850	21850	21850	1
455	20231012	115000	92301200	21800	21750	21800	21750	38
456	20231012	114900	91473800	21800	21800	21800	21800	0
457	20231012	114800	91473800	21800	21800	21800	21800	0
458	20231012	114700	91473800	21800	21800	21800	21800	23
459	20231012	114600	90972400	21800	21800	21800	21800	168
460	20231012	114500	87310000	21800	21800	21800	21800	1
461	20231012	114400	87288200	21800	21800	21800	21800	20
462	20231012	114300	86852200	21800	21800	21800	21800	0
463	20231012	114200	86852200	21800	21800	21800	21800	0
464	20231012	114100	86852200	21800	21800	21800	21800	20
465	20231012	114000	86416200	21750	21750	21750	21750	0
466	20231012	113900	86416200	21750	21850	21850	21750	500
467	20231012	113800	75517300	21850	21850	21850	21850	20
468	20231012	113700	75080300	21900	21900	21900	21900	1
469	20231012	113600	75058400	21850	21850	21850	21850	0
470	20231012	113500	75058400	21850	21850	21850	21850	20
471	20231012	113400	74621400	21900	21900	21900	21900	0
472	20231012	113300	74621400	21900	21900	21900	21900	6
473	20231012	113200	74490000	21950	21950	21950	21950	25
474	20231012	113100	73941250	21900	21900	21900	21900	0
475	20231012	113000	73941250	21900	21900	21900	21900	43
476	20231012	112900	72999550	21900	21900	21900	21900	15
477	20231012	112800	72671050	21850	21850	21850	21850	0
478	20231012	112700	72671050	21850	21850	21850	21850	20
479	20231012	112600	72234050	21850	21850	21850	21850	0
480	20231012	112500	72234050	21850	21850	21850	21850	1
481	20231012	112400	72212200	21850	21850	21850	21850	20
482	20231012	112300	71775200	21900	21900	21900	21900	0
483	20231012	112200	71775200	21900	21900	21900	21900	5
484	20231012	112100	71665700	21850	21850	21850	21850	20
485	20231012	112000	71228700	21850	21850	21850	21850	0
486	20231012	111900	71228700	21850	21850	21850	21850	0
487	20231012	111800	71228700	21850	21850	21850	21850	26
488	20231012	111700	70660600	21850	21850	21850	21850	3
489	20231012	111600	70595050	21850	21850	21850	21850	11
490	20231012	111500	70354700	21800	21800	21800	21800	0
491	20231012	111400	70354700	21800	21800	21800	21800	0
492	20231012	111300	70354700	21800	21850	21850	21800	323
493	20231012	111200	63312300	21850	21900	21900	21850	221
494	20231012	111100	58483350	21900	21900	21900	21900	2
495	20231012	111000	58439550	21900	21900	21900	21900	20
496	20231012	110900	58001550	21950	21900	21950	21900	164
497	20231012	110800	54406750	22000	21850	22000	21850	1000
498	20231012	110700	32436400	21850	21800	21850	21800	25
499	20231012	110600	31891150	21800	21800	21800	21800	0
500	20231012	110500	31891150	21800	21800	21800	21800	0
501	20231012	110400	31891150	21800	21800	21800	21800	9
502	20231012	110300	31694950	21850	21850	21850	21850	2
503	20231012	110200	31651250	21850	21850	21850	21850	21
504	20231012	110100	31192400	21800	21850	21850	21800	21
505	20231012	110000	30734550	21800	21800	21800	21800	0
506	20231012	105900	30734550	21800	21800	21800	21800	20
507	20231012	105800	30298550	21850	21850	21850	21850	0
508	20231012	105700	30298550	21850	21850	21850	21850	1
509	20231012	105600	30276700	21850	21850	21850	21850	0
510	20231012	105500	30276700	21850	21850	21850	21850	0
511	20231012	105400	30276700	21850	21850	21850	21850	18
512	20231012	105300	29883400	21850	21850	21850	21850	2
513	20231012	105200	29839700	21900	21900	21900	21900	0
514	20231012	105100	29839700	21900	21900	21900	21900	0
515	20231012	105000	29839700	21900	21850	21900	21850	26
516	20231012	104900	29271300	21850	21850	21850	21850	10
517	20231012	104800	29052800	21850	21850	21850	21850	0
518	20231012	104700	29052800	21850	21850	21850	21850	20
519	20231012	104600	28615800	21850	21850	21850	21850	0
520	20231012	104500	28615800	21850	21850	21850	21850	1
521	20231012	104400	28593950	21850	21850	21850	21850	20
522	20231012	104300	28156950	21850	21850	21850	21850	0
523	20231012	104200	28156950	21850	21850	21850	21850	20
524	20231012	104100	27719950	21900	21900	21900	21900	0
525	20231012	104000	27719950	21900	21900	21900	21900	5
526	20231012	103900	27610450	21900	21850	21900	21850	21
527	20231012	103800	27151550	21900	21900	21900	21900	5
528	20231012	103700	27042050	21900	21900	21900	21900	1
529	20231012	103600	27020150	21900	21850	21900	21850	25
530	20231012	103500	26473650	21900	21900	21900	21900	1
531	20231012	103400	26451750	21900	21900	21900	21900	5
532	20231012	103300	26342250	21900	21900	21900	21900	1
533	20231012	103200	26320350	21900	21900	21900	21900	5
534	20231012	103100	26210850	21900	21900	21900	21900	0
535	20231012	103000	26210850	21900	21900	21900	21900	1
536	20231012	102900	26188950	21900	21900	21900	21900	5
537	20231012	102800	26079450	21900	21900	21900	21900	0
538	20231012	102700	26079450	21900	21900	21900	21900	7
539	20231012	102600	25926150	21850	21850	21850	21850	0
540	20231012	102500	25926150	21850	21850	21850	21850	0
541	20231012	102400	25926150	21850	21850	21850	21850	0
542	20231012	102300	25926150	21850	21850	21850	21850	0
543	20231012	102200	25926150	21850	21850	21850	21850	2
544	20231012	102100	25882450	21850	21850	21850	21850	0
545	20231012	102000	25882450	21850	21850	21850	21850	0
546	20231012	101900	25882450	21850	21850	21850	21850	68
547	20231012	101800	24396650	21850	21900	21900	21850	19
548	20231012	101700	23981250	21900	21900	21900	21900	0
549	20231012	101600	23981250	21900	21900	21900	21900	0
550	20231012	101500	23981250	21900	21900	21900	21900	1
551	20231012	101400	23959350	21850	21850	21850	21850	3
552	20231012	101300	23893800	21850	21850	21850	21850	5
553	20231012	101200	23784550	21850	21850	21850	21850	0
554	20231012	101100	23784550	21850	21850	21850	21850	0
555	20231012	101000	23784550	21850	21850	21850	21850	1
556	20231012	100900	23762700	21850	21850	21850	21850	5
557	20231012	100800	23653450	21850	21850	21850	21850	0
558	20231012	100700	23653450	21850	21850	21850	21850	68
559	20231012	100600	22167650	21850	21850	21850	21850	0
560	20231012	100500	22167650	21850	21800	21850	21800	10
561	20231012	100400	21949200	21800	21800	21800	21800	1
562	20231012	100300	21927400	21800	21800	21800	21800	0
563	20231012	100200	21927400	21800	21800	21800	21800	1
564	20231012	100100	21905600	21800	21800	21800	21800	1
565	20231012	100000	21883800	21800	21800	21800	21800	6
566	20231012	095900	21753000	21800	21800	21800	21800	1
567	20231012	095800	21731200	21800	21800	21800	21800	1
568	20231012	095700	21709400	21800	21750	21800	21750	6
569	20231012	095600	21578650	21800	21800	21800	21800	1
570	20231012	095500	21556850	21800	21800	21800	21800	0
571	20231012	095400	21556850	21800	21800	21800	21800	3
572	20231012	095300	21491450	21800	21800	21800	21800	56
573	20231012	095200	20270650	21800	21800	21800	21800	150
574	20231012	095100	17000650	21800	21800	21800	21800	1
575	20231012	095000	16978850	21800	21800	21800	21800	0
576	20231012	094900	16978850	21800	21800	21800	21800	10
577	20231012	094800	16760850	21750	21750	21750	21750	129
578	20231012	094700	13955100	21800	21800	21800	21800	0
579	20231012	094600	13955100	21800	21800	21800	21800	2
580	20231012	094500	13911500	21800	21800	21800	21800	6
581	20231012	094400	13780700	21800	21800	21800	21800	0
582	20231012	094300	13780700	21800	21800	21800	21800	1
583	20231012	094200	13758900	21800	21800	21800	21800	2
584	20231012	094100	13715300	21800	21800	21800	21800	0
585	20231012	094000	13715300	21800	21800	21800	21800	10
586	20231012	093900	13497300	21750	21750	21750	21750	140
587	20231012	093800	10452300	21800	21800	21800	21800	10
588	20231012	093700	10234300	21800	21800	21800	21800	152
589	20231012	093600	6920700	21850	21850	21850	21850	105
590	20231012	093500	4626450	21850	21850	21850	21850	1
591	20231012	093400	4604600	21850	21850	21850	21850	0
592	20231012	093300	4604600	21850	21850	21850	21850	0
593	20231012	093200	4604600	21850	21850	21850	21850	0
594	20231012	093100	4604600	21850	21850	21850	21850	1
595	20231012	093000	4582750	21800	21800	21800	21800	0
596	20231012	092900	4582750	21800	21800	21800	21800	21
597	20231012	092800	4124950	21900	21900	21900	21900	0
598	20231012	092700	4124950	21900	21850	21900	21850	2
599	20231012	092600	4081200	21850	21850	21850	21850	0
600	20231012	092500	4081200	21850	21850	21850	21850	2
601	20231012	092400	4037500	21800	21800	21800	21800	1
602	20231012	092300	4015700	21900	21900	21900	21900	0
603	20231012	092200	4015700	21900	21900	21900	21900	0
604	20231012	092100	4015700	21900	21900	21900	21900	0
605	20231012	092000	4015700	21900	21900	21900	21900	0
606	20231012	091900	4015700	21900	21900	21900	21900	6
607	20231012	091800	3884300	21800	21750	21800	21750	24
608	20231012	091700	3362100	21750	21750	21750	21750	0
609	20231012	091600	3362100	21750	21800	21800	21750	8
610	20231012	091500	3187800	21800	21800	21800	21800	0
611	20231012	091400	3187800	21800	21800	21800	21800	0
612	20231012	091300	3187800	21800	21800	21800	21800	0
613	20231012	091200	3187800	21800	21850	21850	21800	109
614	20231012	091100	808950	21900	21900	21900	21900	0
615	20231012	091000	808950	21900	21900	21900	21900	0
616	20231012	090900	808950	21900	21900	21900	21900	0
617	20231012	090800	808950	21900	21900	21900	21900	0
618	20231012	090700	808950	21900	21900	21900	21900	0
619	20231012	090600	808950	21900	21900	21900	21900	0
620	20231012	090500	808950	21900	21900	21900	21900	1
621	20231012	090400	787050	21900	21900	21900	21900	9
622	20231012	090300	589950	21850	21850	21850	21850	0
623	20231012	090200	589950	21850	21850	21850	21850	0
624	20231012	090100	589950	21850	21850	21850	21850	0
625	20231012	090000	589950	21850	21850	21850	21850	27