KissMeData/248170/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	202200	1169779950	26800	26800	26800	26800	594
3	20231019	202100	1169779950	26800	26800	26800	26800	0
4	20231019	202000	1169779950	26800	26800	26800	26800	0
5	20231019	201900	1169779950	26800	26800	26800	26800	0
6	20231019	201800	1169779950	26800	26800	26800	26800	0
7	20231019	201700	1169779950	26800	26800	26800	26800	0
8	20231019	201600	1169779950	26800	26800	26800	26800	0
9	20231019	201500	1169779950	26800	26800	26800	26800	0
10	20231019	201400	1169779950	26800	26800	26800	26800	0
11	20231019	201300	1169779950	26800	26800	26800	26800	0
12	20231019	201200	1169779950	26800	26800	26800	26800	0
13	20231019	201100	1169779950	26800	26800	26800	26800	0
14	20231019	201000	1169779950	26800	26800	26800	26800	0
15	20231019	200900	1169779950	26800	26800	26800	26800	0
16	20231019	200800	1169779950	26800	26800	26800	26800	0
17	20231019	200700	1169779950	26800	26800	26800	26800	0
18	20231019	200600	1169779950	26800	26800	26800	26800	0
19	20231019	200500	1169779950	26800	26800	26800	26800	0
20	20231019	200400	1169779950	26800	26800	26800	26800	0
21	20231019	200300	1169779950	26800	26800	26800	26800	0
22	20231019	200200	1169779950	26800	26800	26800	26800	0
23	20231019	200100	1169779950	26800	26800	26800	26800	0
24	20231019	200000	1169779950	26800	26800	26800	26800	0
25	20231019	195900	1169779950	26800	26800	26800	26800	0
26	20231019	195800	1169779950	26800	26800	26800	26800	0
27	20231019	195700	1169779950	26800	26800	26800	26800	0
28	20231019	195600	1169779950	26800	26800	26800	26800	0
29	20231019	195500	1169779950	26800	26800	26800	26800	0
30	20231019	195400	1169779950	26800	26800	26800	26800	0
31	20231019	195300	1169779950	26800	26800	26800	26800	0
32	20231019	195200	1169779950	26800	26800	26800	26800	594
33	20231019	195100	1169779950	26800	26800	26800	26800	0
34	20231019	195000	1169779950	26800	26800	26800	26800	0
35	20231019	194900	1169779950	26800	26800	26800	26800	0
36	20231019	194800	1169779950	26800	26800	26800	26800	0
37	20231019	194700	1169779950	26800	26800	26800	26800	0
38	20231019	194600	1169779950	26800	26800	26800	26800	0
39	20231019	194500	1169779950	26800	26800	26800	26800	0
40	20231019	194400	1169779950	26800	26800	26800	26800	0
41	20231019	194300	1169779950	26800	26800	26800	26800	0
42	20231019	194200	1169779950	26800	26800	26800	26800	0
43	20231019	194100	1169779950	26800	26800	26800	26800	0
44	20231019	194000	1169779950	26800	26800	26800	26800	0
45	20231019	193900	1169779950	26800	26800	26800	26800	0
46	20231019	193800	1169779950	26800	26800	26800	26800	0
47	20231019	193700	1169779950	26800	26800	26800	26800	0
48	20231019	193600	1169779950	26800	26800	26800	26800	0
49	20231019	193500	1169779950	26800	26800	26800	26800	0
50	20231019	193400	1169779950	26800	26800	26800	26800	0
51	20231019	193300	1169779950	26800	26800	26800	26800	0
52	20231019	193200	1169779950	26800	26800	26800	26800	0
53	20231019	193100	1169779950	26800	26800	26800	26800	0
54	20231019	193000	1169779950	26800	26800	26800	26800	0
55	20231019	192900	1169779950	26800	26800	26800	26800	0
56	20231019	192800	1169779950	26800	26800	26800	26800	0
57	20231019	192700	1169779950	26800	26800	26800	26800	0
58	20231019	192600	1169779950	26800	26800	26800	26800	0
59	20231019	192500	1169779950	26800	26800	26800	26800	0
60	20231019	192400	1169779950	26800	26800	26800	26800	0
61	20231019	192300	1169779950	26800	26800	26800	26800	0
62	20231019	192200	1169779950	26800	26800	26800	26800	594
63	20231019	192100	1169779950	26800	26800	26800	26800	0
64	20231019	192000	1169779950	26800	26800	26800	26800	0
65	20231019	191900	1169779950	26800	26800	26800	26800	0
66	20231019	191800	1169779950	26800	26800	26800	26800	0
67	20231019	191700	1169779950	26800	26800	26800	26800	0
68	20231019	191600	1169779950	26800	26800	26800	26800	0
69	20231019	191500	1169779950	26800	26800	26800	26800	0
70	20231019	191400	1169779950	26800	26800	26800	26800	0
71	20231019	191300	1169779950	26800	26800	26800	26800	0
72	20231019	191200	1169779950	26800	26800	26800	26800	0
73	20231019	191100	1169779950	26800	26800	26800	26800	0
74	20231019	191000	1169779950	26800	26800	26800	26800	0
75	20231019	190900	1169779950	26800	26800	26800	26800	0
76	20231019	190800	1169779950	26800	26800	26800	26800	0
77	20231019	190700	1169779950	26800	26800	26800	26800	0
78	20231019	190600	1169779950	26800	26800	26800	26800	0
79	20231019	190500	1169779950	26800	26800	26800	26800	0
80	20231019	190400	1169779950	26800	26800	26800	26800	0
81	20231019	190300	1169779950	26800	26800	26800	26800	0
82	20231019	190200	1169779950	26800	26800	26800	26800	0
83	20231019	190100	1169779950	26800	26800	26800	26800	0
84	20231019	190000	1169779950	26800	26800	26800	26800	0
85	20231019	185900	1169779950	26800	26800	26800	26800	0
86	20231019	185800	1169779950	26800	26800	26800	26800	0
87	20231019	185700	1169779950	26800	26800	26800	26800	0
88	20231019	185600	1169779950	26800	26800	26800	26800	0
89	20231019	185500	1169779950	26800	26800	26800	26800	0
90	20231019	185400	1169779950	26800	26800	26800	26800	0
91	20231019	185300	1169779950	26800	26800	26800	26800	0
92	20231019	185200	1169779950	26800	26800	26800	26800	594
93	20231019	185100	1169779950	26800	26800	26800	26800	0
94	20231019	185000	1169779950	26800	26800	26800	26800	0
95	20231019	184900	1169779950	26800	26800	26800	26800	0
96	20231019	184800	1169779950	26800	26800	26800	26800	0
97	20231019	184700	1169779950	26800	26800	26800	26800	0
98	20231019	184600	1169779950	26800	26800	26800	26800	0
99	20231019	184500	1169779950	26800	26800	26800	26800	0
100	20231019	184400	1169779950	26800	26800	26800	26800	0
101	20231019	184300	1169779950	26800	26800	26800	26800	0
102	20231019	184200	1169779950	26800	26800	26800	26800	0
103	20231019	184100	1169779950	26800	26800	26800	26800	0
104	20231019	184000	1169779950	26800	26800	26800	26800	0
105	20231019	183900	1169779950	26800	26800	26800	26800	0
106	20231019	183800	1169779950	26800	26800	26800	26800	0
107	20231019	183700	1169779950	26800	26800	26800	26800	0
108	20231019	183600	1169779950	26800	26800	26800	26800	0
109	20231019	183500	1169779950	26800	26800	26800	26800	0
110	20231019	183400	1169779950	26800	26800	26800	26800	0
111	20231019	183300	1169779950	26800	26800	26800	26800	0
112	20231019	183200	1169779950	26800	26800	26800	26800	0
113	20231019	183100	1169779950	26800	26800	26800	26800	0
114	20231019	183000	1169779950	26800	26800	26800	26800	0
115	20231019	182900	1169779950	26800	26800	26800	26800	0
116	20231019	182800	1169779950	26800	26800	26800	26800	0
117	20231019	182700	1169779950	26800	26800	26800	26800	0
118	20231019	182600	1169779950	26800	26800	26800	26800	0
119	20231019	182500	1169779950	26800	26800	26800	26800	0
120	20231019	182400	1169779950	26800	26800	26800	26800	0
121	20231019	182300	1169779950	26800	26800	26800	26800	0
122	20231019	182200	1169779950	26800	26800	26800	26800	594
123	20231019	182100	1169779950	26800	26800	26800	26800	0
124	20231019	182000	1169779950	26800	26800	26800	26800	0
125	20231019	181900	1169779950	26800	26800	26800	26800	0
126	20231019	181800	1169779950	26800	26800	26800	26800	0
127	20231019	181700	1169779950	26800	26800	26800	26800	0
128	20231019	181600	1169779950	26800	26800	26800	26800	0
129	20231019	181500	1169779950	26800	26800	26800	26800	0
130	20231019	181400	1169779950	26800	26800	26800	26800	0
131	20231019	181300	1169779950	26800	26800	26800	26800	0
132	20231019	181200	1169779950	26800	26800	26800	26800	0
133	20231019	181100	1169779950	26800	26800	26800	26800	0
134	20231019	181000	1169779950	26800	26800	26800	26800	0
135	20231019	180900	1169779950	26800	26800	26800	26800	0
136	20231019	180800	1169779950	26800	26800	26800	26800	0
137	20231019	180700	1169779950	26800	26800	26800	26800	0
138	20231019	180600	1169779950	26800	26800	26800	26800	0
139	20231019	180500	1169779950	26800	26800	26800	26800	0
140	20231019	180400	1169779950	26800	26800	26800	26800	0
141	20231019	180300	1169779950	26800	26800	26800	26800	0
142	20231019	180200	1169779950	26800	26800	26800	26800	0
143	20231019	180100	1169779950	26800	26800	26800	26800	0
144	20231019	180000	1169779950	26800	26800	26800	26800	0
145	20231019	175900	1169779950	26800	26800	26800	26800	0
146	20231019	175800	1169779950	26800	26800	26800	26800	0
147	20231019	175700	1169779950	26800	26800	26800	26800	0
148	20231019	175600	1169779950	26800	26800	26800	26800	0
149	20231019	175500	1169779950	26800	26800	26800	26800	0
150	20231019	175400	1169779950	26800	26800	26800	26800	0
151	20231019	175300	1169779950	26800	26800	26800	26800	0
152	20231019	175200	1169779950	26800	26800	26800	26800	594
153	20231019	175100	1169779950	26800	26800	26800	26800	0
154	20231019	175000	1169779950	26800	26800	26800	26800	0
155	20231019	174900	1169779950	26800	26800	26800	26800	0
156	20231019	174800	1169779950	26800	26800	26800	26800	0
157	20231019	174700	1169779950	26800	26800	26800	26800	0
158	20231019	174600	1169779950	26800	26800	26800	26800	0
159	20231019	174500	1169779950	26800	26800	26800	26800	0
160	20231019	174400	1169779950	26800	26800	26800	26800	0
161	20231019	174300	1169779950	26800	26800	26800	26800	0
162	20231019	174200	1169779950	26800	26800	26800	26800	0
163	20231019	174100	1169779950	26800	26800	26800	26800	0
164	20231019	174000	1169779950	26800	26800	26800	26800	0
165	20231019	173900	1169779950	26800	26800	26800	26800	0
166	20231019	173800	1169779950	26800	26800	26800	26800	0
167	20231019	173700	1169779950	26800	26800	26800	26800	0
168	20231019	173600	1169779950	26800	26800	26800	26800	0
169	20231019	173500	1169779950	26800	26800	26800	26800	0
170	20231019	173400	1169779950	26800	26800	26800	26800	0
171	20231019	173300	1169779950	26800	26800	26800	26800	0
172	20231019	173200	1169779950	26800	26800	26800	26800	0
173	20231019	173100	1169779950	26800	26800	26800	26800	0
174	20231019	173000	1169779950	26800	26800	26800	26800	0
175	20231019	172900	1169779950	26800	26800	26800	26800	0
176	20231019	172800	1169779950	26800	26800	26800	26800	0
177	20231019	172700	1169779950	26800	26800	26800	26800	0
178	20231019	172600	1169779950	26800	26800	26800	26800	0
179	20231019	172500	1169779950	26800	26800	26800	26800	0
180	20231019	172400	1169779950	26800	26800	26800	26800	0
181	20231019	172300	1169779950	26800	26800	26800	26800	0
182	20231019	172200	1169779950	26800	26800	26800	26800	594
183	20231019	172100	1169779950	26800	26800	26800	26800	0
184	20231019	172000	1169779950	26800	26800	26800	26800	0
185	20231019	171900	1169779950	26800	26800	26800	26800	0
186	20231019	171800	1169779950	26800	26800	26800	26800	0
187	20231019	171700	1169779950	26800	26800	26800	26800	0
188	20231019	171600	1169779950	26800	26800	26800	26800	0
189	20231019	171500	1169779950	26800	26800	26800	26800	0
190	20231019	171400	1169779950	26800	26800	26800	26800	0
191	20231019	171300	1169779950	26800	26800	26800	26800	0
192	20231019	171200	1169779950	26800	26800	26800	26800	0
193	20231019	171100	1169779950	26800	26800	26800	26800	0
194	20231019	171000	1169779950	26800	26800	26800	26800	0
195	20231019	170900	1169779950	26800	26800	26800	26800	0
196	20231019	170800	1169779950	26800	26800	26800	26800	0
197	20231019	170700	1169779950	26800	26800	26800	26800	0
198	20231019	170600	1169779950	26800	26800	26800	26800	0
199	20231019	170500	1169779950	26800	26800	26800	26800	0
200	20231019	170400	1169779950	26800	26800	26800	26800	0
201	20231019	170300	1169779950	26800	26800	26800	26800	0
202	20231019	170200	1169779950	26800	26800	26800	26800	0
203	20231019	170100	1169779950	26800	26800	26800	26800	0
204	20231019	170000	1169779950	26800	26800	26800	26800	0
205	20231019	165900	1169779950	26800	26800	26800	26800	0
206	20231019	165800	1169779950	26800	26800	26800	26800	0
207	20231019	165700	1169779950	26800	26800	26800	26800	0
208	20231019	165600	1169779950	26800	26800	26800	26800	0
209	20231019	165500	1169779950	26800	26800	26800	26800	0
210	20231019	165400	1169779950	26800	26800	26800	26800	0
211	20231019	165300	1169779950	26800	26800	26800	26800	0
212	20231019	165200	1169779950	26800	26800	26800	26800	594
213	20231019	165100	1169779950	26800	26800	26800	26800	0
214	20231019	165000	1169779950	26800	26800	26800	26800	0
215	20231019	164900	1169779950	26800	26800	26800	26800	0
216	20231019	164800	1169779950	26800	26800	26800	26800	0
217	20231019	164700	1169779950	26800	26800	26800	26800	0
218	20231019	164600	1169779950	26800	26800	26800	26800	0
219	20231019	164500	1169779950	26800	26800	26800	26800	0
220	20231019	164400	1169779950	26800	26800	26800	26800	0
221	20231019	164300	1169779950	26800	26800	26800	26800	0
222	20231019	164200	1169779950	26800	26800	26800	26800	0
223	20231019	164100	1169779950	26800	26800	26800	26800	0
224	20231019	164000	1169779950	26800	26800	26800	26800	0
225	20231019	163900	1169779950	26800	26800	26800	26800	0
226	20231019	163800	1169779950	26800	26800	26800	26800	0
227	20231019	163700	1169779950	26800	26800	26800	26800	0
228	20231019	163600	1169779950	26800	26800	26800	26800	0
229	20231019	163500	1169779950	26800	26800	26800	26800	0
230	20231019	163400	1169779950	26800	26800	26800	26800	0
231	20231019	163300	1169779950	26800	26800	26800	26800	0
232	20231019	163200	1169779950	26800	26800	26800	26800	0
233	20231019	163100	1169779950	26800	26800	26800	26800	0
234	20231019	163000	1169779950	26800	26800	26800	26800	0
235	20231019	162900	1169779950	26800	26800	26800	26800	0
236	20231019	162800	1169779950	26800	26800	26800	26800	0
237	20231019	162700	1169779950	26800	26800	26800	26800	0
238	20231019	162600	1169779950	26800	26800	26800	26800	0
239	20231019	162500	1169779950	26800	26800	26800	26800	0
240	20231019	162400	1169779950	26800	26800	26800	26800	0
241	20231019	162300	1169779950	26800	26800	26800	26800	0
242	20231019	162200	1169779950	26800	26800	26800	26800	594
243	20231019	162100	1169779950	26800	26800	26800	26800	0
244	20231019	162000	1169779950	26800	26800	26800	26800	0
245	20231019	161900	1169779950	26800	26800	26800	26800	0
246	20231019	161800	1169779950	26800	26800	26800	26800	0
247	20231019	161700	1169779950	26800	26800	26800	26800	0
248	20231019	161600	1169779950	26800	26800	26800	26800	0
249	20231019	161500	1169779950	26800	26800	26800	26800	0
250	20231019	161400	1169779950	26800	26800	26800	26800	0
251	20231019	161300	1169779950	26800	26800	26800	26800	0
252	20231019	161200	1169779950	26800	26800	26800	26800	0
253	20231019	161100	1169779950	26800	26800	26800	26800	0
254	20231019	161000	1169779950	26800	26800	26800	26800	0
255	20231019	160900	1169779950	26800	26800	26800	26800	0
256	20231019	160800	1169779950	26800	26800	26800	26800	0
257	20231019	160700	1169779950	26800	26800	26800	26800	0
258	20231019	160600	1169779950	26800	26800	26800	26800	0
259	20231019	160500	1169779950	26800	26800	26800	26800	0
260	20231019	160400	1169779950	26800	26800	26800	26800	0
261	20231019	160300	1169779950	26800	26800	26800	26800	0
262	20231019	160200	1169779950	26800	26800	26800	26800	0
263	20231019	160100	1169779950	26800	26800	26800	26800	0
264	20231019	160000	1169779950	26800	26800	26800	26800	0
265	20231019	155900	1169779950	26800	26800	26800	26800	0
266	20231019	155800	1169779950	26800	26800	26800	26800	0
267	20231019	155700	1169779950	26800	26800	26800	26800	0
268	20231019	155600	1169779950	26800	26800	26800	26800	0
269	20231019	155500	1169779950	26800	26800	26800	26800	0
270	20231019	155400	1169779950	26800	26800	26800	26800	0
271	20231019	155300	1169779950	26800	26800	26800	26800	0
272	20231019	155200	1169779950	26800	26800	26800	26800	594
273	20231019	155100	1169779950	26800	26800	26800	26800	0
274	20231019	155000	1169779950	26800	26800	26800	26800	0
275	20231019	154900	1169779950	26800	26800	26800	26800	0
276	20231019	154800	1169779950	26800	26800	26800	26800	0
277	20231019	154700	1169779950	26800	26800	26800	26800	0
278	20231019	154600	1169779950	26800	26800	26800	26800	0
279	20231019	154500	1169779950	26800	26800	26800	26800	0
280	20231019	154400	1169779950	26800	26800	26800	26800	0
281	20231019	154300	1169779950	26800	26800	26800	26800	0
282	20231019	154200	1169779950	26800	26800	26800	26800	0
283	20231019	154100	1169779950	26800	26800	26800	26800	0
284	20231019	154000	1169779950	26800	26800	26800	26800	0
285	20231019	153900	1169779950	26800	26800	26800	26800	0
286	20231019	153800	1169779950	26800	26800	26800	26800	0
287	20231019	153700	1169779950	26800	26800	26800	26800	0
288	20231019	153600	1169779950	26800	26800	26800	26800	0
289	20231019	153500	1169779950	26800	26800	26800	26800	0
290	20231019	153400	1169779950	26800	26800	26800	26800	0
291	20231019	153300	1169779950	26800	26800	26800	26800	0
292	20231019	153200	1169779950	26800	26800	26800	26800	0
293	20231019	153100	1169779950	26800	26800	26800	26800	0
294	20231019	153000	1169779950	26800	26800	26800	26800	594
295	20231019	152900	1153860750	26800	26800	26800	26800	0
296	20231019	152800	1153860750	26800	26800	26800	26800	0
297	20231019	152700	1153860750	26800	26800	26800	26800	0
298	20231019	152600	1153860750	26800	26800	26800	26800	0
299	20231019	152500	1153860750	26800	26800	26800	26800	0
300	20231019	152400	1153860750	26800	26800	26800	26800	0
301	20231019	152300	1153860750	26800	26800	26800	26800	0
302	20231019	152200	1153860750	26800	26800	26800	26800	0
303	20231019	152100	1153860750	26800	26800	26800	26800	0
304	20231019	152000	1153860750	26800	26800	26800	26800	0
305	20231019	151900	1153860750	26800	26800	26800	26800	65
306	20231019	151800	1152118750	26800	26750	26800	26750	66
307	20231019	151700	1150350000	26800	26800	26800	26800	548
308	20231019	151600	1135663600	26800	26750	26800	26750	11
309	20231019	151500	1135369100	26800	26800	26800	26800	13
310	20231019	151400	1135020700	26800	26800	26800	26800	19
311	20231019	151300	1134511500	26800	26800	26800	26800	1
312	20231019	151200	1134484700	26800	26800	26800	26750	86
313	20231019	151100	1132182400	26800	26800	26800	26800	11
314	20231019	151000	1131887600	26800	26750	26800	26750	68
315	20231019	150900	1130068550	26750	26750	26750	26750	0
316	20231019	150800	1130068550	26750	26800	26850	26750	163
317	20231019	150700	1125704750	26800	26800	26800	26800	114
318	20231019	150600	1122649550	26800	26800	26800	26800	42
319	20231019	150500	1121523950	26800	26800	26800	26800	76
320	20231019	150400	1119487150	26750	26750	26750	26750	683
321	20231019	150300	1101216900	26750	26800	26800	26750	811
322	20231019	150200	1079502650	26750	26800	26800	26750	86
323	20231019	150100	1077200850	26800	26800	26800	26800	10
324	20231019	150000	1076932850	26750	26800	26800	26750	45
325	20231019	145900	1075727650	26800	26750	26850	26750	11
326	20231019	145800	1075433150	26750	26800	26800	26750	100
327	20231019	145700	1072754050	26750	26850	26850	26750	37
328	20231019	145600	1071763100	26800	26800	26800	26800	0
329	20231019	145500	1071763100	26800	26800	26850	26800	259
330	20231019	145400	1064818750	26800	26850	26850	26800	8
331	20231019	145300	1064604050	26800	26800	26850	26800	47
332	20231019	145200	1063344400	26800	26800	26800	26800	89
333	20231019	145100	1060959200	26800	26800	26800	26800	68
334	20231019	145000	1059136800	26800	26800	26800	26800	0
335	20231019	144900	1059136800	26800	26800	26800	26800	0
336	20231019	144800	1059136800	26800	26800	26800	26800	5
337	20231019	144700	1059002800	26800	26800	26800	26800	911
338	20231019	144600	1034588000	26800	26800	26800	26800	20
339	20231019	144500	1034052000	26800	26850	26850	26800	250
340	20231019	144400	1027347000	26800	26800	26800	26800	7
341	20231019	144300	1027159400	26850	26850	26850	26850	2
342	20231019	144200	1027105700	26850	26800	26850	26800	69
343	20231019	144100	1025256450	26850	26850	26850	26850	0
344	20231019	144000	1025256450	26850	26850	26850	26850	11
345	20231019	143900	1024961100	26850	26850	26850	26850	1
346	20231019	143800	1024934250	26800	26800	26800	26800	20
347	20231019	143700	1024398250	26800	26800	26800	26800	0
348	20231019	143600	1024398250	26800	26800	26850	26800	268
349	20231019	143500	1017215650	26850	26850	26850	26850	25
350	20231019	143400	1016544400	26800	26800	26800	26800	3
351	20231019	143300	1016464000	26850	26850	26850	26850	1
352	20231019	143200	1016437150	26850	26850	26850	26800	36
353	20231019	143100	1015471300	26850	26850	26850	26850	1
354	20231019	143000	1015444450	26850	26850	26850	26850	2
355	20231019	142900	1015390750	26850	26850	26850	26850	217
356	20231019	142800	1009564300	26800	26800	26800	26800	0
357	20231019	142700	1009564300	26800	26800	26800	26800	0
358	20231019	142600	1009564300	26800	26800	26800	26800	7
359	20231019	142500	1009376700	26800	26800	26800	26800	99
360	20231019	142400	1006723500	26850	26800	26850	26750	618
361	20231019	142300	990191000	26800	26850	26850	26800	1477
362	20231019	142200	950591250	26850	26850	26850	26850	10
363	20231019	142100	950322750	26850	26850	26850	26850	500
364	20231019	142000	936897750	26850	26850	26850	26850	0
365	20231019	141900	936897750	26850	26850	26850	26850	172
366	20231019	141800	932279550	26900	26900	26900	26900	0
367	20231019	141700	932279550	26900	26900	26900	26900	100
368	20231019	141600	929589550	26900	26900	26900	26900	1
369	20231019	141500	929562650	26900	26900	26900	26900	0
370	20231019	141400	929562650	26900	26900	26900	26900	1
371	20231019	141300	929535750	26850	26850	26850	26850	0
372	20231019	141200	929535750	26850	26850	26850	26850	0
373	20231019	141100	929535750	26850	26850	26850	26850	100
374	20231019	141000	926850750	26850	26850	26850	26850	100
375	20231019	140900	924165750	26900	26950	26950	26900	150
376	20231019	140800	920130700	27000	27000	27000	27000	0
377	20231019	140700	920130700	27000	27000	27000	27000	19
378	20231019	140600	919617700	26950	26950	26950	26950	0
379	20231019	140500	919617700	26950	26950	26950	26950	112
380	20231019	140400	916599300	26900	26900	26900	26900	0
381	20231019	140300	916599300	26900	26900	26900	26900	0
382	20231019	140200	916599300	26900	26900	26900	26900	1
383	20231019	140100	916572400	26900	26900	26900	26900	31
384	20231019	140000	915738500	26850	26850	26850	26850	0
385	20231019	135900	915738500	26850	26850	26850	26850	0
386	20231019	135800	915738500	26850	26900	26900	26850	139
387	20231019	135700	912006050	26950	26950	26950	26900	112
388	20231019	135600	908992950	26950	26950	26950	26950	0
389	20231019	135500	908992950	26950	26950	26950	26950	0
390	20231019	135400	908992950	26950	26950	26950	26950	0
391	20231019	135300	908992950	26950	26950	26950	26950	7
392	20231019	135200	908804300	26900	26900	26900	26900	0
393	20231019	135100	908804300	26900	26900	26900	26900	0
394	20231019	135000	908804300	26900	26900	26900	26900	0
395	20231019	134900	908804300	26900	26900	26900	26900	0
396	20231019	134800	908804300	26900	26900	26900	26900	0
397	20231019	134700	908804300	26900	26900	26900	26900	0
398	20231019	134600	908804300	26900	26900	26900	26900	25
399	20231019	134500	908131800	26900	26900	26900	26900	259
400	20231019	134400	901164700	26900	27050	27050	26900	70
401	20231019	134300	899278700	26850	26850	26850	26850	0
402	20231019	134200	899278700	26850	26850	26850	26850	52
403	20231019	134100	897882500	26850	26850	26850	26850	10
404	20231019	134000	897614000	26900	26900	26900	26900	0
405	20231019	133900	897614000	26900	26900	26900	26900	0
406	20231019	133800	897614000	26900	26900	26900	26900	2
407	20231019	133700	897560200	26900	26900	26900	26900	626
408	20231019	133600	880720800	26900	26900	26900	26850	25
409	20231019	133500	880048500	26850	26900	26900	26850	150
410	20231019	133400	876018500	26900	26900	26900	26900	0
411	20231019	133300	876018500	26900	26900	26900	26900	2
412	20231019	133200	875964700	26900	26900	26900	26900	0
413	20231019	133100	875964700	26900	26900	26900	26900	0
414	20231019	133000	875964700	26900	26900	26900	26900	3
415	20231019	132900	875884000	26900	26900	26900	26900	2
416	20231019	132800	875830200	26900	26900	26900	26900	0
417	20231019	132700	875830200	26900	26900	26900	26900	1
418	20231019	132600	875803300	26900	26900	26900	26900	1
419	20231019	132500	875776400	26850	26850	26850	26850	0
420	20231019	132400	875776400	26850	26850	26850	26850	0
421	20231019	132300	875776400	26850	26850	26850	26850	0
422	20231019	132200	875776400	26850	26850	26850	26850	0
423	20231019	132100	875776400	26850	26900	26900	26850	28
424	20231019	132000	875024200	26900	26900	26900	26900	42
425	20231019	131900	873894400	26850	26850	26850	26850	0
426	20231019	131800	873894400	26850	26850	26850	26850	35
427	20231019	131700	872954650	26850	26850	26850	26850	0
428	20231019	131600	872954650	26850	26900	26900	26850	119
429	20231019	131500	869758550	26950	26950	26950	26950	0
430	20231019	131400	869758550	26950	26950	26950	26950	0
431	20231019	131300	869758550	26950	26950	26950	26950	2
432	20231019	131200	869704650	26850	26850	26850	26850	0
433	20231019	131100	869704650	26850	26850	26850	26850	0
434	20231019	131000	869704650	26850	26850	26850	26850	149
435	20231019	130900	865704000	26900	26900	26900	26900	64
436	20231019	130800	863982400	26950	26950	26950	26950	0
437	20231019	130700	863982400	26950	26950	26950	26950	0
438	20231019	130600	863982400	26950	26950	26950	26950	128
439	20231019	130500	860532800	27000	27000	27000	27000	0
440	20231019	130400	860532800	27000	27000	27000	27000	0
441	20231019	130300	860532800	27000	27000	27000	27000	2
442	20231019	130200	860478800	26950	26850	26950	26850	234
443	20231019	130100	854175900	26900	26900	26900	26900	67
444	20231019	130000	852373600	27000	27000	27000	27000	0
445	20231019	125900	852373600	27000	27000	27000	27000	2
446	20231019	125800	852319600	27000	27000	27000	27000	0
447	20231019	125700	852319600	27000	27000	27000	27000	200
448	20231019	125600	846919600	27000	27000	27000	27000	0
449	20231019	125500	846919600	27000	26850	27000	26850	52
450	20231019	125400	845518050	26850	26900	26900	26850	723
451	20231019	125300	826089250	26900	26900	26900	26900	20
452	20231019	125200	825551250	26900	26900	26900	26900	8
453	20231019	125100	825336050	26850	26850	26850	26850	0
454	20231019	125000	825336050	26850	26850	26850	26850	28
455	20231019	124900	824584250	26850	26850	26850	26850	0
456	20231019	124800	824584250	26850	26850	26850	26850	0
457	20231019	124700	824584250	26850	26900	26900	26850	379
458	20231019	124600	814405600	26900	26900	26900	26900	16
459	20231019	124500	813975200	26900	26900	26900	26850	54
460	20231019	124400	812522650	26900	26900	26900	26900	80
461	20231019	124300	810370650	26900	26900	26900	26900	141
462	20231019	124200	806577750	26900	26900	26900	26900	1
463	20231019	124100	806550850	26900	26950	26950	26900	5
464	20231019	124000	806416150	26900	26900	26900	26900	150
465	20231019	123900	802381150	26850	26850	26850	26850	0
466	20231019	123800	802381150	26850	26850	26850	26850	0
467	20231019	123700	802381150	26850	26850	26850	26850	99
468	20231019	123600	799723000	26850	26850	26850	26850	500
469	20231019	123500	786298000	26850	26850	26850	26850	0
470	20231019	123400	786298000	26850	26850	26850	26850	500
471	20231019	123300	772873000	26850	26850	26850	26850	13
472	20231019	123200	772523950	26850	26850	26850	26850	8
473	20231019	123100	772309150	26750	26750	26750	26750	0
474	20231019	123000	772309150	26750	26750	26750	26750	0
475	20231019	122900	772309150	26750	26750	26800	26750	572
476	20231019	122800	756982100	26750	26800	26800	26750	313
477	20231019	122700	748598750	26800	26800	26800	26800	146
478	20231019	122600	744685950	26850	26850	26850	26850	1
479	20231019	122500	744659100	26850	26850	26850	26850	1
480	20231019	122400	744632250	26800	26900	26900	26800	1459
481	20231019	122300	705508000	26900	26950	26950	26900	504
482	20231019	122200	691950250	27000	27000	27050	27000	224
483	20231019	122100	685902200	27000	27000	27000	27000	0
484	20231019	122000	685902200	27000	27000	27000	27000	0
485	20231019	121900	685902200	27000	27000	27000	27000	0
486	20231019	121800	685902200	27000	27000	27000	27000	97
487	20231019	121700	683283200	26900	26950	26950	26900	31
488	20231019	121600	682448850	26900	26900	26900	26900	0
489	20231019	121500	682448850	26900	26900	26900	26900	31
490	20231019	121400	681614950	26900	26900	26900	26900	5
491	20231019	121300	681480450	27000	27000	27000	27000	0
492	20231019	121200	681480450	27000	27000	27000	27000	0
493	20231019	121100	681480450	27000	27000	27000	27000	20
494	20231019	121000	680940450	27000	27000	27000	27000	0
495	20231019	120900	680940450	27000	27000	27000	27000	0
496	20231019	120800	680940450	27000	26950	27000	26950	20
497	20231019	120700	680400950	26900	26900	26900	26900	0
498	20231019	120600	680400950	26900	26900	26900	26900	0
499	20231019	120500	680400950	26900	26900	26900	26900	2
500	20231019	120400	680347150	26850	26850	26850	26850	33
501	20231019	120300	679461100	27000	27000	27000	27000	0
502	20231019	120200	679461100	27000	27000	27000	27000	1
503	20231019	120100	679434100	26850	26850	26850	26850	0
504	20231019	120000	679434100	26850	26850	26850	26850	83
505	20231019	115900	677205550	26850	27000	27000	26850	62
506	20231019	115800	675540550	27000	27000	27000	27000	5
507	20231019	115700	675405550	27000	26900	27000	26900	124
508	20231019	115600	672069750	27050	26950	27100	26950	7
509	20231019	115500	671880450	26900	26900	26950	26900	50
510	20231019	115400	670535250	26950	27000	27000	26950	10
511	20231019	115300	670265500	27050	27050	27050	27050	0
512	20231019	115200	670265500	27050	27050	27050	27050	1
513	20231019	115100	670238450	27100	27100	27100	26900	44
514	20231019	115000	669050050	27100	27100	27100	27100	29
515	20231019	114900	668264150	27100	27100	27100	27100	91
516	20231019	114800	665798050	27100	27100	27100	27100	30
517	20231019	114700	664985050	27150	26950	27150	26950	356
518	20231019	114600	655377200	26750	26750	26750	26750	0
519	20231019	114500	655377200	26750	26900	26900	26750	616
520	20231019	114400	638869050	26900	26900	26900	26900	0
521	20231019	114300	638869050	26900	26950	26950	26900	24
522	20231019	114200	638222400	26800	26800	26800	26800	0
523	20231019	114100	638222400	26800	26850	26850	26800	297
524	20231019	114000	630262700	26850	26950	26950	26850	461
525	20231019	113900	617879650	27000	27000	27000	27000	0
526	20231019	113800	617879650	27000	27000	27000	27000	1
527	20231019	113700	617852650	27000	27000	27100	26850	743
528	20231019	113600	597847650	27000	27050	27050	27000	3130
529	20231019	113500	513337400	27050	27050	27050	27050	3
530	20231019	113400	513256250	27150	27150	27150	27150	0
531	20231019	113300	513256250	27150	27150	27150	27150	0
532	20231019	113200	513256250	27150	27000	27150	27000	27
533	20231019	113100	512527100	27000	27000	27000	27000	177
534	20231019	113000	507748100	27050	27050	27050	27050	0
535	20231019	112900	507748100	27050	27050	27050	27050	0
536	20231019	112800	507748100	27050	27050	27050	27050	3
537	20231019	112700	507666950	27050	27000	27050	27000	314
538	20231019	112600	499183450	27050	27050	27050	27050	613
539	20231019	112500	482601800	27050	27050	27050	27050	0
540	20231019	112400	482601800	27050	27100	27100	27050	1403
541	20231019	112300	444610850	27100	27100	27100	27100	245
542	20231019	112200	437971350	27100	27200	27200	27100	450
543	20231019	112100	425776250	27150	27150	27150	27150	0
544	20231019	112000	425776250	27150	27150	27150	27150	100
545	20231019	111900	423061250	27150	27150	27150	27150	100
546	20231019	111800	420346250	27150	27150	27200	27150	327
547	20231019	111700	411468150	27150	27100	27150	27100	118
548	20231019	111600	408268300	27200	27150	27200	27150	1046
549	20231019	111500	379867400	27250	27250	27250	27250	0
550	20231019	111400	379867400	27250	27250	27250	27250	10
551	20231019	111300	379594900	27250	27200	27250	27150	8
552	20231019	111200	379377450	27200	27200	27200	27200	0
553	20231019	111100	379377450	27200	27250	27250	27200	250
554	20231019	111000	372577150	27250	27250	27250	27250	10
555	20231019	110900	372304650	27250	27250	27250	27250	2
556	20231019	110800	372250150	27250	27250	27250	27250	4
557	20231019	110700	372141150	27250	27250	27250	27250	2
558	20231019	110600	372086650	27250	27250	27250	27250	5
559	20231019	110500	371950400	27250	27250	27250	27250	8
560	20231019	110400	371732400	27200	27200	27200	27200	258
561	20231019	110300	364714800	27250	27200	27250	27200	2
562	20231019	110200	364660350	27200	27200	27200	27200	106
563	20231019	110100	361777150	27200	27200	27200	27150	194
564	20231019	110000	356500400	27250	27250	27250	27250	1
565	20231019	105900	356473150	27200	27200	27200	27200	10
566	20231019	105800	356201150	27200	27200	27200	27200	7
567	20231019	105700	356010750	27200	27200	27200	27200	0
568	20231019	105600	356010750	27200	27200	27200	27200	50
569	20231019	105500	354650750	27200	27150	27250	27150	5
570	20231019	105400	354514750	27200	27200	27200	27200	10
571	20231019	105300	354242750	27200	27200	27200	27200	140
572	20231019	105200	350434750	27150	27200	27200	27150	110
573	20231019	105100	347447750	27200	27200	27200	27200	30
574	20231019	105000	346631750	27200	27200	27200	27200	0
575	20231019	104900	346631750	27200	27200	27200	27200	1
576	20231019	104800	346604550	27300	27300	27300	27300	0
577	20231019	104700	346604550	27300	27300	27300	27300	0
578	20231019	104600	346604550	27300	27300	27300	27300	105
579	20231019	104500	343738050	27200	27200	27200	27200	19
580	20231019	104400	343221250	27100	27100	27100	27100	0
581	20231019	104300	343221250	27100	27100	27100	27100	0
582	20231019	104200	343221250	27100	27150	27150	27100	741
583	20231019	104100	323121300	27200	27200	27200	27200	36
584	20231019	104000	322142100	27200	27250	27250	27200	802
585	20231019	103900	300313250	27300	27300	27300	27300	136
586	20231019	103800	296600450	27300	27350	27350	27300	51
587	20231019	103700	295208100	27250	27250	27250	27250	0
588	20231019	103600	295208100	27250	27250	27250	27250	110
589	20231019	103500	292210600	27250	27300	27300	27250	12
590	20231019	103400	291883350	27250	27250	27250	27250	0
591	20231019	103300	291883350	27250	27250	27250	27250	0
592	20231019	103200	291883350	27250	27250	27250	27250	0
593	20231019	103100	291883350	27250	27300	27300	27250	172
594	20231019	103000	287191900	27400	27400	27400	27400	0
595	20231019	102900	287191900	27400	27400	27400	27400	50
596	20231019	102800	285821900	27400	27400	27400	27400	3
597	20231019	102700	285739700	27400	27400	27400	27400	10
598	20231019	102600	285465700	27400	27400	27400	27400	1
599	20231019	102500	285438300	27400	27400	27400	27250	86
600	20231019	102400	283085000	27400	27400	27400	27400	0
601	20231019	102300	283085000	27400	27400	27400	27400	4
602	20231019	102200	282975400	27400	27300	27400	27300	47
603	20231019	102100	281692200	27250	27250	27250	27250	2
604	20231019	102000	281637700	27250	27250	27250	27250	0
605	20231019	101900	281637700	27250	27250	27250	27250	75
606	20231019	101800	279593950	27250	27350	27350	27250	21
607	20231019	101700	279020900	27250	27250	27250	27250	38
608	20231019	101600	277985400	27300	27300	27300	27300	1
609	20231019	101500	277958100	27250	27250	27250	27250	0
610	20231019	101400	277958100	27250	27250	27250	27250	0
611	20231019	101300	277958100	27250	27250	27250	27250	0
612	20231019	101200	277958100	27250	27250	27250	27250	0
613	20231019	101100	277958100	27250	27250	27250	27250	0
614	20231019	101000	277958100	27250	27250	27250	27250	100
615	20231019	100900	275233100	27250	27350	27350	27250	433
616	20231019	100800	263430650	27350	27350	27350	27350	100
617	20231019	100700	260695650	27350	27350	27350	27350	0
618	20231019	100600	260695650	27350	27350	27350	27350	4
619	20231019	100500	260586250	27150	27250	27250	27150	1064
620	20231019	100400	231644950	27250	27300	27300	27250	243
621	20231019	100300	225011850	27350	27350	27350	27350	0
622	20231019	100200	225011850	27350	27350	27350	27350	16
623	20231019	100100	224574250	27450	27450	27450	27450	1
624	20231019	100000	224546800	27400	27400	27400	27400	246
625	20231019	095900	217806400	27400	27500	27500	27400	3
626	20231019	095800	217724100	27400	27500	27500	27400	303
627	20231019	095700	209421600	27400	27450	27450	27400	253
628	20231019	095600	202489350	27450	27450	27450	27450	0
629	20231019	095500	202489350	27450	27450	27450	27450	0
630	20231019	095400	202489350	27450	27450	27450	27450	10
631	20231019	095300	202214850	27450	27450	27450	27450	15
632	20231019	095200	201803100	27550	27550	27550	27550	4
633	20231019	095100	201692900	27550	27500	27550	27500	15
634	20231019	095000	201279900	27550	27550	27550	27550	3
635	20231019	094900	201197250	27550	27550	27550	27550	1
636	20231019	094800	201169700	27400	27400	27400	27400	76
637	20231019	094700	199087300	27400	27400	27400	27400	0
638	20231019	094600	199087300	27400	27400	27400	27400	0
639	20231019	094500	199087300	27400	27400	27400	27400	71
640	20231019	094400	197141900	27400	27400	27400	27400	0
641	20231019	094300	197141900	27400	27350	27400	27350	426
642	20231019	094200	185474500	27350	27350	27350	27350	0
643	20231019	094100	185474500	27350	27350	27350	27350	3
644	20231019	094000	185392450	27350	27250	27350	27250	302
645	20231019	093900	177157950	27250	27350	27350	27250	234
646	20231019	093800	170773550	27250	27300	27300	27250	216
647	20231019	093700	164887500	27200	27200	27200	27200	0
648	20231019	093600	164887500	27200	27200	27200	27200	0
649	20231019	093500	164887500	27200	27200	27350	27200	301
650	20231019	093400	156673050	27200	27200	27200	27200	0
651	20231019	093300	156673050	27200	27300	27300	27200	40
652	20231019	093200	155584750	27300	27300	27300	27300	100
653	20231019	093100	152854750	27300	27200	27300	27200	200
654	20231019	093000	147404750	27300	27300	27300	27300	0
655	20231019	092900	147404750	27300	27200	27300	27150	289
656	20231019	092800	139556400	27150	27200	27200	27150	123
657	20231019	092700	136216450	27200	27250	27250	27200	709
658	20231019	092600	116922950	27350	27350	27350	27350	36
659	20231019	092500	115938350	27350	27250	27350	27250	4
660	20231019	092400	115829050	27250	27250	27250	27250	1
661	20231019	092300	115801800	27250	27250	27250	27250	118
662	20231019	092200	112586300	27250	27250	27250	27250	230
663	20231019	092100	106318800	27250	27250	27250	27250	1
664	20231019	092000	106291550	27300	27350	27350	27300	17
665	20231019	091900	105827150	27250	27300	27350	27250	162
666	20231019	091800	101412050	27250	27250	27250	27250	5
667	20231019	091700	101275800	27300	27300	27300	27250	644
668	20231019	091600	83721500	27200	27200	27200	27200	0
669	20231019	091500	83721500	27200	27250	27300	27200	338
670	20231019	091400	74509200	27300	27300	27300	27250	903
671	20231019	091300	49883850	27300	27400	27400	27300	243
672	20231019	091200	43239450	27400	27400	27400	27400	2
673	20231019	091100	43184650	27400	27400	27400	27350	14
674	20231019	091000	42801250	27350	27550	27550	27350	12
675	20231019	090900	42472850	27350	27350	27350	27350	40
676	20231019	090800	41378850	27350	27450	27450	27350	149
677	20231019	090700	37293700	27450	27450	27450	27450	0
678	20231019	090600	37293700	27450	27500	27500	27450	77
679	20231019	090500	35176300	27500	27500	27500	27500	43
680	20231019	090400	33993800	27500	27500	27500	27500	100
681	20231019	090300	31243800	27500	27350	27500	27300	36
682	20231019	090200	30259000	27300	27300	27300	27300	20
683	20231019	090100	29713000	27550	27400	27550	27200	428
684	20231019	090000	18017750	27450	27650	27650	27450	652