KissMeData/022100/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	190700	6120873250	27100	27100	27100	27100	11080
3	20241021	190600	6120873250	27100	27100	27100	27100	0
4	20241021	190500	6120873250	27100	27100	27100	27100	0
5	20241021	190400	6120873250	27100	27100	27100	27100	0
6	20241021	190300	6120873250	27100	27100	27100	27100	0
7	20241021	190200	6120873250	27100	27100	27100	27100	0
8	20241021	190100	6120873250	27100	27100	27100	27100	0
9	20241021	190000	6120873250	27100	27100	27100	27100	0
10	20241021	185900	6120873250	27100	27100	27100	27100	0
11	20241021	185800	6120873250	27100	27100	27100	27100	0
12	20241021	185700	6120873250	27100	27100	27100	27100	0
13	20241021	185600	6120873250	27100	27100	27100	27100	0
14	20241021	185500	6120873250	27100	27100	27100	27100	0
15	20241021	185400	6120873250	27100	27100	27100	27100	0
16	20241021	185300	6120873250	27100	27100	27100	27100	0
17	20241021	185200	6120873250	27100	27100	27100	27100	0
18	20241021	185100	6120873250	27100	27100	27100	27100	0
19	20241021	185000	6120873250	27100	27100	27100	27100	0
20	20241021	184900	6120873250	27100	27100	27100	27100	0
21	20241021	184800	6120873250	27100	27100	27100	27100	0
22	20241021	184700	6120873250	27100	27100	27100	27100	0
23	20241021	184600	6120873250	27100	27100	27100	27100	0
24	20241021	184500	6120873250	27100	27100	27100	27100	0
25	20241021	184400	6120873250	27100	27100	27100	27100	0
26	20241021	184300	6120873250	27100	27100	27100	27100	0
27	20241021	184200	6120873250	27100	27100	27100	27100	0
28	20241021	184100	6120873250	27100	27100	27100	27100	0
29	20241021	184000	6120873250	27100	27100	27100	27100	0
30	20241021	183900	6120873250	27100	27100	27100	27100	0
31	20241021	183800	6120873250	27100	27100	27100	27100	0
32	20241021	183700	6120873250	27100	27100	27100	27100	11080
33	20241021	183600	6120873250	27100	27100	27100	27100	0
34	20241021	183500	6120873250	27100	27100	27100	27100	0
35	20241021	183400	6120873250	27100	27100	27100	27100	0
36	20241021	183300	6120873250	27100	27100	27100	27100	0
37	20241021	183200	6120873250	27100	27100	27100	27100	0
38	20241021	183100	6120873250	27100	27100	27100	27100	0
39	20241021	183000	6120873250	27100	27100	27100	27100	0
40	20241021	182900	6120873250	27100	27100	27100	27100	0
41	20241021	182800	6120873250	27100	27100	27100	27100	0
42	20241021	182700	6120873250	27100	27100	27100	27100	0
43	20241021	182600	6120873250	27100	27100	27100	27100	0
44	20241021	182500	6120873250	27100	27100	27100	27100	0
45	20241021	182400	6120873250	27100	27100	27100	27100	0
46	20241021	182300	6120873250	27100	27100	27100	27100	0
47	20241021	182200	6120873250	27100	27100	27100	27100	0
48	20241021	182100	6120873250	27100	27100	27100	27100	0
49	20241021	182000	6120873250	27100	27100	27100	27100	0
50	20241021	181900	6120873250	27100	27100	27100	27100	0
51	20241021	181800	6120873250	27100	27100	27100	27100	0
52	20241021	181700	6120873250	27100	27100	27100	27100	0
53	20241021	181600	6120873250	27100	27100	27100	27100	0
54	20241021	181500	6120873250	27100	27100	27100	27100	0
55	20241021	181400	6120873250	27100	27100	27100	27100	0
56	20241021	181300	6120873250	27100	27100	27100	27100	0
57	20241021	181200	6120873250	27100	27100	27100	27100	0
58	20241021	181100	6120873250	27100	27100	27100	27100	0
59	20241021	181000	6120873250	27100	27100	27100	27100	0
60	20241021	180900	6120873250	27100	27100	27100	27100	0
61	20241021	180800	6120873250	27100	27100	27100	27100	0
62	20241021	180700	6120873250	27100	27100	27100	27100	11080
63	20241021	180600	6120873250	27100	27100	27100	27100	0
64	20241021	180500	6120873250	27100	27100	27100	27100	0
65	20241021	180400	6120873250	27100	27100	27100	27100	0
66	20241021	180300	6120873250	27100	27100	27100	27100	0
67	20241021	180200	6120873250	27100	27100	27100	27100	0
68	20241021	180100	6120873250	27100	27100	27100	27100	0
69	20241021	180000	6120873250	27100	27100	27100	27100	0
70	20241021	175900	6120873250	27100	27100	27100	27100	0
71	20241021	175800	6120873250	27100	27100	27100	27100	0
72	20241021	175700	6120873250	27100	27100	27100	27100	0
73	20241021	175600	6120873250	27100	27100	27100	27100	0
74	20241021	175500	6120873250	27100	27100	27100	27100	0
75	20241021	175400	6120873250	27100	27100	27100	27100	0
76	20241021	175300	6120873250	27100	27100	27100	27100	0
77	20241021	175200	6120873250	27100	27100	27100	27100	0
78	20241021	175100	6120873250	27100	27100	27100	27100	0
79	20241021	175000	6120873250	27100	27100	27100	27100	0
80	20241021	174900	6120873250	27100	27100	27100	27100	0
81	20241021	174800	6120873250	27100	27100	27100	27100	0
82	20241021	174700	6120873250	27100	27100	27100	27100	0
83	20241021	174600	6120873250	27100	27100	27100	27100	0
84	20241021	174500	6120873250	27100	27100	27100	27100	0
85	20241021	174400	6120873250	27100	27100	27100	27100	0
86	20241021	174300	6120873250	27100	27100	27100	27100	0
87	20241021	174200	6120873250	27100	27100	27100	27100	0
88	20241021	174100	6120873250	27100	27100	27100	27100	0
89	20241021	174000	6120873250	27100	27100	27100	27100	0
90	20241021	173900	6120873250	27100	27100	27100	27100	0
91	20241021	173800	6120873250	27100	27100	27100	27100	0
92	20241021	173700	6120873250	27100	27100	27100	27100	11080
93	20241021	173600	6120873250	27100	27100	27100	27100	0
94	20241021	173500	6120873250	27100	27100	27100	27100	0
95	20241021	173400	6120873250	27100	27100	27100	27100	0
96	20241021	173300	6120873250	27100	27100	27100	27100	0
97	20241021	173200	6120873250	27100	27100	27100	27100	0
98	20241021	173100	6120873250	27100	27100	27100	27100	0
99	20241021	173000	6120873250	27100	27100	27100	27100	0
100	20241021	172900	6120873250	27100	27100	27100	27100	0
101	20241021	172800	6120873250	27100	27100	27100	27100	0
102	20241021	172700	6120873250	27100	27100	27100	27100	0
103	20241021	172600	6120873250	27100	27100	27100	27100	0
104	20241021	172500	6120873250	27100	27100	27100	27100	0
105	20241021	172400	6120873250	27100	27100	27100	27100	0
106	20241021	172300	6120873250	27100	27100	27100	27100	0
107	20241021	172200	6120873250	27100	27100	27100	27100	0
108	20241021	172100	6120873250	27100	27100	27100	27100	0
109	20241021	172000	6120873250	27100	27100	27100	27100	0
110	20241021	171900	6120873250	27100	27100	27100	27100	0
111	20241021	171800	6120873250	27100	27100	27100	27100	0
112	20241021	171700	6120873250	27100	27100	27100	27100	0
113	20241021	171600	6120873250	27100	27100	27100	27100	0
114	20241021	171500	6120873250	27100	27100	27100	27100	0
115	20241021	171400	6120873250	27100	27100	27100	27100	0
116	20241021	171300	6120873250	27100	27100	27100	27100	0
117	20241021	171200	6120873250	27100	27100	27100	27100	0
118	20241021	171100	6120873250	27100	27100	27100	27100	0
119	20241021	171000	6120873250	27100	27100	27100	27100	0
120	20241021	170900	6120873250	27100	27100	27100	27100	0
121	20241021	170800	6120873250	27100	27100	27100	27100	0
122	20241021	170700	6120873250	27100	27100	27100	27100	11080
123	20241021	170600	6120873250	27100	27100	27100	27100	0
124	20241021	170500	6120873250	27100	27100	27100	27100	0
125	20241021	170400	6120873250	27100	27100	27100	27100	0
126	20241021	170300	6120873250	27100	27100	27100	27100	0
127	20241021	170200	6120873250	27100	27100	27100	27100	0
128	20241021	170100	6120873250	27100	27100	27100	27100	0
129	20241021	170000	6120873250	27100	27100	27100	27100	0
130	20241021	165900	6120873250	27100	27100	27100	27100	0
131	20241021	165800	6120873250	27100	27100	27100	27100	0
132	20241021	165700	6120873250	27100	27100	27100	27100	0
133	20241021	165600	6120873250	27100	27100	27100	27100	0
134	20241021	165500	6120873250	27100	27100	27100	27100	0
135	20241021	165400	6120873250	27100	27100	27100	27100	0
136	20241021	165300	6120873250	27100	27100	27100	27100	0
137	20241021	165200	6120873250	27100	27100	27100	27100	0
138	20241021	165100	6120873250	27100	27100	27100	27100	0
139	20241021	165000	6120873250	27100	27100	27100	27100	0
140	20241021	164900	6120873250	27100	27100	27100	27100	0
141	20241021	164800	6120873250	27100	27100	27100	27100	0
142	20241021	164700	6120873250	27100	27100	27100	27100	0
143	20241021	164600	6120873250	27100	27100	27100	27100	0
144	20241021	164500	6120873250	27100	27100	27100	27100	0
145	20241021	164400	6120873250	27100	27100	27100	27100	0
146	20241021	164300	6120873250	27100	27100	27100	27100	0
147	20241021	164200	6120873250	27100	27100	27100	27100	0
148	20241021	164100	6120873250	27100	27100	27100	27100	0
149	20241021	164000	6120873250	27100	27100	27100	27100	0
150	20241021	163900	6120873250	27100	27100	27100	27100	0
151	20241021	163800	6120873250	27100	27100	27100	27100	0
152	20241021	163700	6120873250	27100	27100	27100	27100	11080
153	20241021	163600	6120873250	27100	27100	27100	27100	0
154	20241021	163500	6120873250	27100	27100	27100	27100	0
155	20241021	163400	6120873250	27100	27100	27100	27100	0
156	20241021	163300	6120873250	27100	27100	27100	27100	0
157	20241021	163200	6120873250	27100	27100	27100	27100	0
158	20241021	163100	6120873250	27100	27100	27100	27100	0
159	20241021	163000	6120873250	27100	27100	27100	27100	0
160	20241021	162900	6120873250	27100	27100	27100	27100	0
161	20241021	162800	6120873250	27100	27100	27100	27100	0
162	20241021	162700	6120873250	27100	27100	27100	27100	0
163	20241021	162600	6120873250	27100	27100	27100	27100	0
164	20241021	162500	6120873250	27100	27100	27100	27100	0
165	20241021	162400	6120873250	27100	27100	27100	27100	0
166	20241021	162300	6120873250	27100	27100	27100	27100	0
167	20241021	162200	6120873250	27100	27100	27100	27100	0
168	20241021	162100	6120873250	27100	27100	27100	27100	0
169	20241021	162000	6120873250	27100	27100	27100	27100	0
170	20241021	161900	6120873250	27100	27100	27100	27100	0
171	20241021	161800	6120873250	27100	27100	27100	27100	0
172	20241021	161700	6120873250	27100	27100	27100	27100	0
173	20241021	161600	6120873250	27100	27100	27100	27100	0
174	20241021	161500	6120873250	27100	27100	27100	27100	0
175	20241021	161400	6120873250	27100	27100	27100	27100	0
176	20241021	161300	6120873250	27100	27100	27100	27100	0
177	20241021	161200	6120873250	27100	27100	27100	27100	0
178	20241021	161100	6120873250	27100	27100	27100	27100	0
179	20241021	161000	6120873250	27100	27100	27100	27100	0
180	20241021	160900	6120873250	27100	27100	27100	27100	0
181	20241021	160800	6120873250	27100	27100	27100	27100	0
182	20241021	160700	6120873250	27100	27100	27100	27100	11080
183	20241021	160600	6120873250	27100	27100	27100	27100	0
184	20241021	160500	6120873250	27100	27100	27100	27100	0
185	20241021	160400	6120873250	27100	27100	27100	27100	0
186	20241021	160300	6120873250	27100	27100	27100	27100	0
187	20241021	160200	6120873250	27100	27100	27100	27100	0
188	20241021	160100	6120873250	27100	27100	27100	27100	0
189	20241021	160000	6120873250	27100	27100	27100	27100	0
190	20241021	155900	6120873250	27100	27100	27100	27100	0
191	20241021	155800	6120873250	27100	27100	27100	27100	0
192	20241021	155700	6120873250	27100	27100	27100	27100	0
193	20241021	155600	6120873250	27100	27100	27100	27100	0
194	20241021	155500	6120873250	27100	27100	27100	27100	0
195	20241021	155400	6120873250	27100	27100	27100	27100	0
196	20241021	155300	6120873250	27100	27100	27100	27100	0
197	20241021	155200	6120873250	27100	27100	27100	27100	0
198	20241021	155100	6120873250	27100	27100	27100	27100	0
199	20241021	155000	6120873250	27100	27100	27100	27100	0
200	20241021	154900	6120873250	27100	27100	27100	27100	0
201	20241021	154800	6120873250	27100	27100	27100	27100	0
202	20241021	154700	6120873250	27100	27100	27100	27100	0
203	20241021	154600	6120873250	27100	27100	27100	27100	0
204	20241021	154500	6120873250	27100	27100	27100	27100	0
205	20241021	154400	6120873250	27100	27100	27100	27100	0
206	20241021	154300	6120873250	27100	27100	27100	27100	0
207	20241021	154200	6120873250	27100	27100	27100	27100	0
208	20241021	154100	6120873250	27100	27100	27100	27100	0
209	20241021	154000	6120873250	27100	27100	27100	27100	0
210	20241021	153900	6120873250	27100	27100	27100	27100	0
211	20241021	153800	6120873250	27100	27100	27100	27100	0
212	20241021	153700	6120873250	27100	27100	27100	27100	11080
213	20241021	153600	6120873250	27100	27100	27100	27100	0
214	20241021	153500	6120873250	27100	27100	27100	27100	0
215	20241021	153400	6120873250	27100	27100	27100	27100	0
216	20241021	153300	6120873250	27100	27100	27100	27100	0
217	20241021	153200	6120873250	27100	27100	27100	27100	0
218	20241021	153100	6120873250	27100	27100	27100	27100	0
219	20241021	153000	6120873250	27100	27100	27100	27100	11080
220	20241021	152900	5820605250	27200	27200	27200	27200	0
221	20241021	152800	5820605250	27200	27200	27200	27200	0
222	20241021	152700	5820605250	27200	27200	27200	27200	0
223	20241021	152600	5820605250	27200	27200	27200	27200	0
224	20241021	152500	5820605250	27200	27200	27200	27200	0
225	20241021	152400	5820605250	27200	27200	27200	27200	0
226	20241021	152300	5820605250	27200	27200	27200	27200	0
227	20241021	152200	5820605250	27200	27200	27200	27200	0
228	20241021	152100	5820605250	27200	27200	27200	27200	0
229	20241021	152000	5820605250	27200	27200	27200	27200	0
230	20241021	151900	5820605250	27200	27200	27200	27150	195
231	20241021	151800	5815307250	27150	27200	27200	27100	851
232	20241021	151700	5792197150	27150	27200	27200	27150	967
233	20241021	151600	5765921600	27200	27100	27200	27100	669
234	20241021	151500	5747749700	27150	27200	27200	27100	1085
235	20241021	151400	5718323250	27150	27200	27200	27150	460
236	20241021	151300	5705833850	27150	27200	27200	27150	716
237	20241021	151200	5686394400	27150	27150	27200	27150	162
238	20241021	151100	5681990600	27200	27150	27200	27150	261
239	20241021	151000	5674904000	27150	27150	27200	27150	232
240	20241021	150900	5668605150	27150	27150	27200	27100	1231
241	20241021	150800	5635173600	27150	27150	27150	27100	138
242	20241021	150700	5631429400	27150	27150	27200	27150	470
243	20241021	150600	5618668250	27150	27150	27200	27150	484
244	20241021	150500	5605527600	27150	27150	27150	27100	242
245	20241021	150400	5598957550	27150	27150	27200	27100	164
246	20241021	150300	5594504250	27150	27100	27150	27100	527
247	20241021	150200	5580207150	27100	27150	27150	27100	298
248	20241021	150100	5572128600	27150	27200	27200	27100	905
249	20241021	150000	5547558700	27150	27200	27200	27150	2163
250	20241021	145900	5488831750	27150	27150	27200	27150	290
251	20241021	145800	5480955350	27150	27200	27200	27150	890
252	20241021	145700	5456791650	27200	27150	27200	27150	138
253	20241021	145600	5453043150	27200	27150	27200	27150	710
254	20241021	145500	5433766600	27150	27150	27200	27150	76
255	20241021	145400	5431700500	27150	27200	27200	27150	1100
256	20241021	145300	5401835400	27200	27200	27200	27150	1182
257	20241021	145200	5369740000	27200	27200	27200	27150	211
258	20241021	145100	5364004700	27200	27200	27250	27200	638
259	20241021	145000	5346648600	27200	27200	27250	27200	887
260	20241021	144900	5322519600	27200	27250	27250	27200	1587
261	20241021	144800	5279352200	27250	27200	27250	27200	310
262	20241021	144700	5270913450	27200	27250	27250	27200	309
263	20241021	144600	5262495950	27250	27200	27250	27200	170
264	20241021	144500	5257868450	27200	27200	27250	27200	377
265	20241021	144400	5247613800	27200	27250	27250	27200	164
266	20241021	144300	5243152400	27250	27200	27250	27200	715
267	20241021	144200	5223699000	27250	27250	27250	27200	113
268	20241021	144100	5220623300	27200	27200	27250	27200	576
269	20241021	144000	5204943100	27250	27250	27250	27250	594
270	20241021	143900	5188756600	27250	27300	27300	27250	103
271	20241021	143800	5185946800	27250	27250	27250	27250	72
272	20241021	143700	5183984800	27250	27300	27300	27250	231
273	20241021	143600	5177687500	27250	27300	27300	27250	220
274	20241021	143500	5171692050	27250	27300	27300	27250	84
275	20241021	143400	5169402550	27250	27300	27300	27250	58
276	20241021	143300	5167819650	27300	27250	27300	27250	718
277	20241021	143200	5148240500	27300	27250	27300	27250	413
278	20241021	143100	5136985600	27250	27300	27300	27250	25
279	20241021	143000	5136303600	27300	27300	27300	27300	64
280	20241021	142900	5134556400	27300	27300	27300	27300	28
281	20241021	142800	5133792000	27300	27300	27300	27300	3
282	20241021	142700	5133710100	27250	27300	27300	27250	764
283	20241021	142600	5112857600	27300	27300	27300	27250	623
284	20241021	142500	5095852600	27250	27300	27300	27250	304
285	20241021	142400	5087563400	27300	27300	27300	27300	383
286	20241021	142300	5077107500	27300	27300	27300	27250	493
287	20241021	142200	5063652350	27300	27300	27300	27300	29
288	20241021	142100	5062860650	27300	27300	27300	27300	2
289	20241021	142000	5062806050	27250	27250	27300	27250	255
290	20241021	141900	5055856700	27250	27250	27300	27250	138
291	20241021	141800	5052096150	27300	27250	27300	27250	408
292	20241021	141700	5040977500	27250	27300	27300	27250	59
293	20241021	141600	5039369450	27250	27250	27300	27250	721
294	20241021	141500	5019722100	27300	27250	27300	27250	318
295	20241021	141400	5011056050	27250	27300	27300	27250	52
296	20241021	141300	5009638650	27300	27300	27300	27300	41
297	20241021	141200	5008519350	27300	27300	27300	27300	68
298	20241021	141100	5006662950	27250	27300	27300	27250	782
299	20241021	141000	4985314850	27300	27300	27300	27300	7
300	20241021	140900	4985123750	27250	27300	27300	27250	1310
301	20241021	140800	4949424850	27250	27300	27300	27250	20
302	20241021	140700	4948879800	27300	27300	27300	27250	60
303	20241021	140600	4947243500	27300	27250	27300	27250	7
304	20241021	140500	4947052450	27250	27250	27300	27250	103
305	20241021	140400	4944244800	27300	27300	27300	27300	47
306	20241021	140300	4942961700	27300	27300	27300	27300	77
307	20241021	140200	4940859600	27250	27300	27300	27250	68
308	20241021	140100	4939006150	27300	27300	27300	27250	20
309	20241021	140000	4938460400	27250	27300	27300	27250	47
310	20241021	135900	4937178800	27300	27250	27300	27250	261
311	20241021	135800	4930055000	27250	27200	27250	27200	117
312	20241021	135700	4926866850	27250	27250	27250	27250	445
313	20241021	135600	4914740600	27250	27250	27250	27200	274
314	20241021	135500	4907281250	27250	27200	27250	27200	80
315	20241021	135400	4905101300	27250	27250	27250	27250	81
316	20241021	135300	4902894050	27250	27250	27250	27250	573
317	20241021	135200	4887279800	27250	27250	27250	27200	225
318	20241021	135100	4881156000	27250	27250	27250	27200	147
319	20241021	135000	4877153000	27250	27250	27250	27200	95
320	20241021	134900	4874566850	27250	27250	27250	27200	1870
321	20241021	134800	4823690700	27300	27300	27300	27250	51
322	20241021	134700	4822299900	27250	27250	27300	27200	165
323	20241021	134600	4817803800	27300	27300	27300	27300	30
324	20241021	134500	4816984800	27200	27250	27250	27200	2027
325	20241021	134400	4761822350	27300	27300	27300	27250	163
326	20241021	134300	4757379250	27300	27250	27300	27250	156
327	20241021	134200	4753127950	27250	27250	27300	27250	599
328	20241021	134100	4736805150	27250	27300	27300	27250	513
329	20241021	134000	4722809550	27250	27300	27300	27250	199
330	20241021	133900	4717380500	27300	27300	27300	27250	26
331	20241021	133800	4716671350	27300	27300	27300	27300	348
332	20241021	133700	4707170950	27300	27300	27300	27200	6959
333	20241021	133600	4517709700	27300	27300	27300	27250	217
334	20241021	133500	4511789000	27300	27300	27300	27250	13
335	20241021	133400	4511434500	27300	27350	27350	27300	34
336	20241021	133300	4510506200	27350	27400	27400	27350	10
337	20241021	133200	4510232650	27400	27300	27400	27300	42
338	20241021	133100	4509085950	27300	27350	27350	27300	361
339	20241021	133000	4499230000	27350	27350	27350	27350	2
340	20241021	132900	4499175300	27300	27350	27350	27300	156
341	20241021	132800	4494913450	27350	27350	27350	27350	708
342	20241021	132700	4475549650	27300	27300	27300	27300	2
343	20241021	132600	4475495050	27350	27300	27350	27250	170
344	20241021	132500	4470857150	27250	27350	27350	27250	501
345	20241021	132400	4457190000	27350	27350	27350	27350	346
346	20241021	132300	4447726900	27300	27300	27350	27300	202
347	20241021	132200	4442212050	27300	27300	27300	27250	1260
348	20241021	132100	4407855150	27300	27350	27350	27300	56
349	20241021	132000	4406325850	27300	27300	27300	27300	118
350	20241021	131900	4403104450	27300	27250	27300	27250	142
351	20241021	131800	4399228200	27250	27300	27300	27250	306
352	20241021	131700	4390885500	27300	27350	27350	27250	1798
353	20241021	131600	4341800100	27300	27350	27350	27300	1693
354	20241021	131500	4295580150	27300	27350	27350	27300	396
355	20241021	131400	4284757800	27350	27350	27350	27300	100
356	20241021	131300	4282025800	27350	27350	27350	27300	135
357	20241021	131200	4278333600	27350	27350	27350	27300	261
358	20241021	131100	4271196250	27350	27400	27400	27300	122
359	20241021	131000	4267864250	27300	27350	27350	27300	178
360	20241021	130900	4262997950	27350	27350	27350	27350	109
361	20241021	130800	4260016800	27350	27300	27350	27300	107
362	20241021	130700	4257094850	27300	27350	27350	27300	77
363	20241021	130600	4254991300	27350	27350	27350	27350	113
364	20241021	130500	4251900750	27350	27400	27400	27350	33
365	20241021	130400	4250998150	27400	27400	27400	27350	745
366	20241021	130300	4230616800	27350	27400	27400	27350	33
367	20241021	130200	4229712850	27400	27400	27400	27300	353
368	20241021	130100	4220046800	27400	27350	27400	27350	116
369	20241021	130000	4216873650	27350	27300	27350	27300	324
370	20241021	125900	4208012350	27350	27350	27350	27300	1896
371	20241021	125800	4156239750	27350	27350	27400	27300	1068
372	20241021	125700	4127033800	27350	27350	27400	27350	958
373	20241021	125600	4100832400	27400	27350	27400	27350	162
374	20241021	125500	4096398800	27400	27400	27400	27350	130
375	20241021	125400	4092836900	27400	27400	27400	27400	1118
376	20241021	125300	4062203700	27400	27400	27400	27350	355
377	20241021	125200	4052478300	27400	27350	27400	27350	62
378	20241021	125100	4050779850	27350	27350	27400	27350	3
379	20241021	125000	4050697750	27350	27350	27400	27350	170
380	20241021	124900	4046047650	27400	27400	27400	27350	247
381	20241021	124800	4039292000	27350	27400	27400	27350	32
382	20241021	124700	4038415800	27400	27350	27400	27350	440
383	20241021	124600	4026381700	27350	27400	27400	27350	736
384	20241021	124500	4006250650	27400	27350	27400	27350	57
385	20241021	124400	4004691250	27350	27400	27400	27350	334
386	20241021	124300	3995556200	27350	27400	27400	27350	1555
387	20241021	124200	3953025900	27400	27400	27400	27350	99
388	20241021	124100	3950316450	27400	27350	27400	27350	216
389	20241021	124000	3944400600	27350	27350	27400	27350	983
390	20241021	123900	3917514650	27350	27350	27400	27350	160
391	20241021	123800	3913138450	27350	27400	27400	27350	27
392	20241021	123700	3912398750	27400	27350	27400	27350	143
393	20241021	123600	3908485250	27400	27350	27400	27350	29
394	20241021	123500	3907691650	27350	27300	27400	27300	1332
395	20241021	123400	3871245500	27300	27350	27350	27300	142
396	20241021	123300	3867368000	27350	27350	27350	27350	674
397	20241021	123200	3848934100	27350	27400	27400	27350	249
398	20241021	123100	3842116600	27350	27350	27350	27350	1421
399	20241021	123000	3803252250	27350	27400	27400	27350	102
400	20241021	122900	3800462450	27400	27350	27400	27350	215
401	20241021	122800	3794572150	27400	27350	27400	27350	213
402	20241021	122700	3788745950	27350	27400	27400	27350	96
403	20241021	122600	3786118250	27400	27350	27400	27350	13
404	20241021	122500	3785762150	27350	27350	27350	27350	30
405	20241021	122400	3784941650	27350	27400	27400	27350	10
406	20241021	122300	3784667750	27400	27400	27400	27400	2
407	20241021	122200	3784612950	27350	27350	27400	27350	901
408	20241021	122100	3759970550	27350	27400	27400	27350	749
409	20241021	122000	3739485150	27400	27400	27400	27400	3
410	20241021	121900	3739402950	27350	27400	27400	27350	9
411	20241021	121800	3739156450	27400	27400	27400	27350	45
412	20241021	121700	3737923550	27400	27400	27400	27400	15
413	20241021	121600	3737512550	27400	27350	27400	27350	1095
414	20241021	121500	3707513450	27350	27350	27350	27350	696
415	20241021	121400	3688477850	27400	27350	27400	27350	30
416	20241021	121300	3687657000	27400	27400	27400	27400	276
417	20241021	121200	3680094600	27400	27350	27400	27350	158
418	20241021	121100	3675769300	27350	27400	27400	27350	82
419	20241021	121000	3673524350	27400	27350	27400	27350	104
420	20241021	120900	3670674850	27350	27400	27400	27350	20
421	20241021	120800	3670127800	27400	27400	27400	27350	674
422	20241021	120700	3651693050	27400	27400	27400	27400	8
423	20241021	120600	3651473850	27400	27400	27400	27350	5
424	20241021	120500	3651336950	27400	27400	27450	27350	1015
425	20241021	120400	3623526000	27400	27450	27450	27400	648
426	20241021	120300	3605770700	27450	27450	27450	27400	61
427	20241021	120200	3604098750	27450	27400	27450	27400	11
428	20241021	120100	3603796850	27450	27450	27450	27400	78
429	20241021	120000	3601659350	27450	27500	27500	27450	428
430	20241021	115900	3589909000	27500	27500	27500	27500	14
431	20241021	115800	3589524000	27450	27450	27450	27450	67
432	20241021	115700	3587684850	27450	27450	27450	27400	52
433	20241021	115600	3586259050	27450	27450	27450	27450	539
434	20241021	115500	3571463500	27450	27450	27500	27450	5
435	20241021	115400	3571326150	27450	27500	27500	27450	174
436	20241021	115300	3566549000	27500	27500	27500	27450	82
437	20241021	115200	3564297800	27450	27500	27500	27450	5
438	20241021	115100	3564160400	27500	27450	27500	27450	16
439	20241021	115000	3563720500	27450	27500	27500	27450	8
440	20241021	114900	3563500600	27500	27450	27550	27450	224
441	20241021	114800	3557340000	27500	27500	27500	27500	134
442	20241021	114700	3553655000	27500	27500	27550	27500	31
443	20241021	114600	3552801900	27500	27500	27500	27500	91
444	20241021	114500	3550299400	27500	27500	27550	27500	25
445	20241021	114400	3549611750	27500	27500	27500	27500	208
446	20241021	114300	3543891750	27500	27500	27500	27450	1049
447	20241021	114200	3515045250	27500	27500	27550	27500	96
448	20241021	114100	3512404650	27550	27550	27550	27500	188
449	20241021	114000	3507225700	27600	27600	27600	27550	117
450	20241021	113900	3504001600	27600	27550	27600	27550	156
451	20241021	113800	3499703400	27550	27550	27550	27550	506
452	20241021	113700	3485763100	27500	27550	27550	27500	137
453	20241021	113600	3481992400	27550	27550	27550	27500	1374
454	20241021	113500	3444139250	27550	27500	27550	27500	36
455	20241021	113400	3443148650	27500	27500	27500	27500	320
456	20241021	113300	3434348650	27550	27500	27550	27500	366
457	20241021	113200	3424283450	27550	27550	27550	27500	407
458	20241021	113100	3413075800	27550	27550	27550	27500	13
459	20241021	113000	3412717950	27550	27550	27550	27500	844
460	20241021	112900	3389486300	27550	27500	27550	27500	985
461	20241021	112800	3362397400	27550	27500	27550	27500	18
462	20241021	112700	3361901700	27550	27500	27550	27500	1923
463	20241021	112600	3309019150	27450	27500	27500	27450	1051
464	20241021	112500	3280169150	27450	27400	27450	27400	261
465	20241021	112400	3273007650	27400	27450	27450	27400	17
466	20241021	112300	3272541050	27450	27400	27450	27400	71
467	20241021	112200	3270592750	27400	27450	27450	27400	166
468	20241021	112100	3266037700	27400	27450	27450	27400	238
469	20241021	112000	3259511400	27450	27400	27450	27400	123
470	20241021	111900	3256138100	27450	27450	27450	27450	0
471	20241021	111800	3256138100	27450	27400	27450	27350	90
472	20241021	111700	3253672050	27400	27350	27450	27350	152
473	20241021	111600	3249508500	27400	27400	27400	27350	523
474	20241021	111500	3235178400	27350	27350	27350	27300	393
475	20241021	111400	3224438200	27350	27350	27350	27300	96
476	20241021	111300	3221815400	27300	27400	27400	27300	2224
477	20241021	111200	3160998150	27400	27350	27400	27350	88
478	20241021	111100	3158590800	27400	27400	27400	27400	17
479	20241021	111000	3158125000	27400	27400	27400	27350	57
480	20241021	110900	3156565800	27400	27350	27400	27350	22
481	20241021	110800	3155963050	27350	27400	27400	27350	18
482	20241021	110700	3155469950	27400	27400	27450	27400	287
483	20241021	110600	3147605900	27450	27400	27450	27350	1241
484	20241021	110500	3113609300	27400	27400	27400	27350	660
485	20241021	110400	3095525400	27400	27500	27500	27400	10212
486	20241021	110300	2815214700	27500	27500	27500	27500	434
487	20241021	110200	2803279700	27500	27500	27500	27450	129
488	20241021	110100	2799737300	27500	27500	27500	27500	290
489	20241021	110000	2791762300	27500	27500	27500	27450	255
490	20241021	105900	2784749900	27500	27500	27500	27450	824
491	20241021	105800	2762093250	27500	27500	27500	27450	1318
492	20241021	105700	2725858250	27500	27450	27500	27400	572
493	20241021	105600	2710151950	27450	27400	27450	27400	560
494	20241021	105500	2694780300	27400	27450	27500	27400	383
495	20241021	105400	2684266900	27500	27450	27500	27450	47
496	20241021	105300	2682974650	27550	27450	27550	27400	345
497	20241021	105200	2673499550	27450	27450	27550	27400	1250
498	20241021	105100	2639177950	27500	27500	27550	27450	1287
499	20241021	105000	2603824500	27500	27450	27500	27450	513
500	20241021	104900	2589719950	27450	27450	27500	27400	799
501	20241021	104800	2567787500	27450	27450	27450	27400	171
502	20241021	104700	2563096050	27400	27500	27500	27400	11
503	20241021	104600	2562794450	27400	27450	27500	27400	392
504	20241021	104500	2552053000	27500	27400	27500	27400	950
505	20241021	104400	2525976650	27400	27450	27450	27400	43
506	20241021	104300	2524798350	27400	27350	27400	27350	1459
507	20241021	104200	2484825300	27400	27350	27400	27350	1052
508	20241021	104100	2456039050	27350	27350	27350	27350	110
509	20241021	104000	2453030550	27300	27350	27350	27300	145
510	20241021	103900	2449072000	27300	27350	27350	27300	2351
511	20241021	103800	2384791850	27400	27350	27400	27350	756
512	20241021	103700	2364115050	27400	27350	27400	27350	73
513	20241021	103600	2362118400	27350	27350	27350	27350	223
514	20241021	103500	2356019350	27350	27350	27400	27350	68
515	20241021	103400	2354159500	27350	27300	27350	27300	659
516	20241021	103300	2336154650	27300	27300	27350	27300	268
517	20241021	103200	2328828450	27300	27300	27300	27300	440
518	20241021	103100	2316816450	27300	27300	27350	27300	296
519	20241021	103000	2308734550	27300	27350	27350	27300	386
520	20241021	102900	2298193600	27300	27300	27350	27300	1229
521	20241021	102800	2264585450	27300	27350	27350	27300	200
522	20241021	102700	2259123100	27350	27300	27350	27300	243
523	20241021	102600	2252484600	27300	27350	27350	27300	930
524	20241021	102500	2227090750	27350	27350	27350	27300	41
525	20241021	102400	2225969500	27350	27300	27350	27300	411
526	20241021	102300	2214730750	27300	27350	27350	27300	286
527	20241021	102200	2206914400	27300	27300	27350	27300	69
528	20241021	102100	2205030000	27350	27300	27350	27300	121
529	20241021	102000	2201721250	27350	27350	27350	27300	523
530	20241021	101900	2187417300	27350	27300	27350	27300	114
531	20241021	101800	2184300900	27350	27350	27350	27300	138
532	20241021	101700	2180526700	27350	27300	27350	27300	803
533	20241021	101600	2158590650	27350	27300	27350	27300	130
534	20241021	101500	2155036200	27350	27350	27350	27300	272
535	20241021	101400	2147599700	27350	27300	27350	27300	107
536	20241021	101300	2144673350	27350	27350	27350	27300	195
537	20241021	101200	2139344550	27350	27350	27350	27300	102
538	20241021	101100	2136554950	27350	27350	27350	27350	61
539	20241021	101000	2134886600	27350	27350	27350	27300	233
540	20241021	100900	2128514200	27350	27350	27350	27300	111
541	20241021	100800	2125478400	27350	27350	27350	27300	291
542	20241021	100700	2117519600	27350	27350	27350	27300	1078
543	20241021	100600	2088071800	27300	27350	27400	27300	1265
544	20241021	100500	2053491250	27350	27300	27350	27300	130
545	20241021	100400	2049942150	27300	27300	27350	27300	256
546	20241021	100300	2042952800	27350	27300	27350	27300	989
547	20241021	100200	2015952600	27300	27350	27350	27300	1168
548	20241021	100100	1984008150	27400	27400	27400	27350	196
549	20241021	100000	1978646100	27400	27350	27400	27300	341
550	20241021	095900	1969319700	27350	27350	27350	27300	696
551	20241021	095800	1950289400	27350	27300	27350	27300	79
552	20241021	095700	1948128850	27350	27350	27350	27300	179
553	20241021	095600	1943235150	27350	27350	27350	27300	1302
554	20241021	095500	1907626650	27350	27400	27450	27350	1157
555	20241021	095400	1875934550	27400	27450	27450	27400	802
556	20241021	095300	1853935800	27500	27450	27500	27400	404
557	20241021	095200	1842847950	27450	27450	27450	27400	224
558	20241021	095100	1836701000	27450	27450	27450	27450	255
559	20241021	095000	1829701250	27450	27500	27500	27450	1244
560	20241021	094900	1795493750	27500	27550	27550	27500	77
561	20241021	094800	1793375750	27500	27550	27550	27500	315
562	20241021	094700	1784701050	27550	27600	27600	27550	360
563	20241021	094600	1774782150	27600	27600	27600	27550	1149
564	20241021	094500	1743077050	27600	27600	27600	27550	695
565	20241021	094400	1723895400	27600	27600	27600	27500	615
566	20241021	094300	1706952000	27600	27650	27650	27500	774
567	20241021	094200	1685594550	27600	27550	27600	27500	3120
568	20241021	094100	1599583700	27500	27450	27550	27450	1912
569	20241021	094000	1547022850	27500	27400	27500	27400	696
570	20241021	093900	1527919350	27400	27400	27450	27400	691
571	20241021	093800	1508985650	27400	27350	27400	27350	233
572	20241021	093700	1502604050	27400	27350	27400	27300	1584
573	20241021	093600	1459275800	27350	27350	27400	27300	441
574	20241021	093500	1447214650	27350	27350	27350	27300	793
575	20241021	093400	1425564200	27350	27300	27350	27250	475
576	20241021	093300	1412597850	27300	27300	27300	27200	256
577	20241021	093200	1405611150	27300	27350	27350	27200	1254
578	20241021	093100	1371429800	27300	27300	27350	27250	331
579	20241021	093000	1362397950	27250	27250	27300	27250	609
580	20241021	092900	1345802550	27250	27250	27300	27250	1314
581	20241021	092800	1309995500	27300	27300	27300	27250	571
582	20241021	092700	1294409100	27300	27300	27300	27250	1474
583	20241021	092600	1254169000	27350	27350	27400	27300	319
584	20241021	092500	1245447450	27300	27400	27400	27300	844
585	20241021	092400	1222356750	27400	27400	27450	27400	1066
586	20241021	092300	1193142700	27450	27450	27450	27400	922
587	20241021	092200	1167879550	27400	27450	27450	27400	291
588	20241021	092100	1159891700	27450	27450	27450	27400	1012
589	20241021	092000	1132112800	27450	27450	27500	27450	694
590	20241021	091900	1113045000	27450	27500	27500	27450	1746
591	20241021	091800	1065095600	27500	27500	27500	27450	1165
592	20241021	091700	1033060600	27450	27600	27600	27450	1203
593	20241021	091600	999975250	27600	27550	27650	27500	2512
594	20241021	091500	930685950	27600	27500	27600	27500	3000
595	20241021	091400	847955050	27500	27450	27550	27450	746
596	20241021	091300	827438800	27450	27400	27500	27400	2283
597	20241021	091200	764783900	27400	27400	27450	27350	1541
598	20241021	091100	722573200	27350	27350	27400	27350	772
599	20241021	091000	701441600	27400	27250	27400	27200	805
600	20241021	090900	679472250	27250	27400	27400	27200	507
601	20241021	090800	665605500	27200	27300	27400	27200	2366
602	20241021	090700	601002850	27350	27400	27400	27200	5802
603	20241021	090600	442469650	27350	27400	27400	27350	1279
604	20241021	090500	407457600	27400	27450	27450	27400	858
605	20241021	090400	383923900	27400	27550	27550	27400	838
606	20241021	090300	360927200	27600	27550	27650	27500	4321
607	20241021	090200	241840750	27550	27600	27600	27500	993
608	20241021	090100	214461150	27600	27400	27600	27400	4086
609	20241021	090000	102263200	27400	27350	27450	27350	3662