KissMeData/338220/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	203900	25282348650	27150	27150	27150	27150	7112
3	20231024	203800	25282348650	27150	27150	27150	27150	0
4	20231024	203700	25282348650	27150	27150	27150	27150	0
5	20231024	203600	25282348650	27150	27150	27150	27150	0
6	20231024	203500	25282348650	27150	27150	27150	27150	0
7	20231024	203400	25282348650	27150	27150	27150	27150	0
8	20231024	203300	25282348650	27150	27150	27150	27150	0
9	20231024	203200	25282348650	27150	27150	27150	27150	0
10	20231024	203100	25282348650	27150	27150	27150	27150	0
11	20231024	203000	25282348650	27150	27150	27150	27150	0
12	20231024	202900	25282348650	27150	27150	27150	27150	0
13	20231024	202800	25282348650	27150	27150	27150	27150	0
14	20231024	202700	25282348650	27150	27150	27150	27150	0
15	20231024	202600	25282348650	27150	27150	27150	27150	0
16	20231024	202500	25282348650	27150	27150	27150	27150	0
17	20231024	202400	25282348650	27150	27150	27150	27150	0
18	20231024	202300	25282348650	27150	27150	27150	27150	0
19	20231024	202200	25282348650	27150	27150	27150	27150	0
20	20231024	202100	25282348650	27150	27150	27150	27150	0
21	20231024	202000	25282348650	27150	27150	27150	27150	0
22	20231024	201900	25282348650	27150	27150	27150	27150	0
23	20231024	201800	25282348650	27150	27150	27150	27150	0
24	20231024	201700	25282348650	27150	27150	27150	27150	0
25	20231024	201600	25282348650	27150	27150	27150	27150	0
26	20231024	201500	25282348650	27150	27150	27150	27150	0
27	20231024	201400	25282348650	27150	27150	27150	27150	0
28	20231024	201300	25282348650	27150	27150	27150	27150	0
29	20231024	201200	25282348650	27150	27150	27150	27150	0
30	20231024	201100	25282348650	27150	27150	27150	27150	0
31	20231024	201000	25282348650	27150	27150	27150	27150	0
32	20231024	200900	25282348650	27150	27150	27150	27150	7112
33	20231024	200800	25282348650	27150	27150	27150	27150	0
34	20231024	200700	25282348650	27150	27150	27150	27150	0
35	20231024	200600	25282348650	27150	27150	27150	27150	0
36	20231024	200500	25282348650	27150	27150	27150	27150	0
37	20231024	200400	25282348650	27150	27150	27150	27150	0
38	20231024	200300	25282348650	27150	27150	27150	27150	0
39	20231024	200200	25282348650	27150	27150	27150	27150	0
40	20231024	200100	25282348650	27150	27150	27150	27150	0
41	20231024	200000	25282348650	27150	27150	27150	27150	0
42	20231024	195900	25282348650	27150	27150	27150	27150	0
43	20231024	195800	25282348650	27150	27150	27150	27150	0
44	20231024	195700	25282348650	27150	27150	27150	27150	0
45	20231024	195600	25282348650	27150	27150	27150	27150	0
46	20231024	195500	25282348650	27150	27150	27150	27150	0
47	20231024	195400	25282348650	27150	27150	27150	27150	0
48	20231024	195300	25282348650	27150	27150	27150	27150	0
49	20231024	195200	25282348650	27150	27150	27150	27150	0
50	20231024	195100	25282348650	27150	27150	27150	27150	0
51	20231024	195000	25282348650	27150	27150	27150	27150	0
52	20231024	194900	25282348650	27150	27150	27150	27150	0
53	20231024	194800	25282348650	27150	27150	27150	27150	0
54	20231024	194700	25282348650	27150	27150	27150	27150	0
55	20231024	194600	25282348650	27150	27150	27150	27150	0
56	20231024	194500	25282348650	27150	27150	27150	27150	0
57	20231024	194400	25282348650	27150	27150	27150	27150	0
58	20231024	194300	25282348650	27150	27150	27150	27150	0
59	20231024	194200	25282348650	27150	27150	27150	27150	0
60	20231024	194100	25282348650	27150	27150	27150	27150	0
61	20231024	194000	25282348650	27150	27150	27150	27150	0
62	20231024	193900	25282348650	27150	27150	27150	27150	7112
63	20231024	193800	25282348650	27150	27150	27150	27150	0
64	20231024	193700	25282348650	27150	27150	27150	27150	0
65	20231024	193600	25282348650	27150	27150	27150	27150	0
66	20231024	193500	25282348650	27150	27150	27150	27150	0
67	20231024	193400	25282348650	27150	27150	27150	27150	0
68	20231024	193300	25282348650	27150	27150	27150	27150	0
69	20231024	193200	25282348650	27150	27150	27150	27150	0
70	20231024	193100	25282348650	27150	27150	27150	27150	0
71	20231024	193000	25282348650	27150	27150	27150	27150	0
72	20231024	192900	25282348650	27150	27150	27150	27150	0
73	20231024	192800	25282348650	27150	27150	27150	27150	0
74	20231024	192700	25282348650	27150	27150	27150	27150	0
75	20231024	192600	25282348650	27150	27150	27150	27150	0
76	20231024	192500	25282348650	27150	27150	27150	27150	0
77	20231024	192400	25282348650	27150	27150	27150	27150	0
78	20231024	192300	25282348650	27150	27150	27150	27150	0
79	20231024	192200	25282348650	27150	27150	27150	27150	0
80	20231024	192100	25282348650	27150	27150	27150	27150	0
81	20231024	192000	25282348650	27150	27150	27150	27150	0
82	20231024	191900	25282348650	27150	27150	27150	27150	0
83	20231024	191800	25282348650	27150	27150	27150	27150	0
84	20231024	191700	25282348650	27150	27150	27150	27150	0
85	20231024	191600	25282348650	27150	27150	27150	27150	0
86	20231024	191500	25282348650	27150	27150	27150	27150	0
87	20231024	191400	25282348650	27150	27150	27150	27150	0
88	20231024	191300	25282348650	27150	27150	27150	27150	0
89	20231024	191200	25282348650	27150	27150	27150	27150	0
90	20231024	191100	25282348650	27150	27150	27150	27150	0
91	20231024	191000	25282348650	27150	27150	27150	27150	0
92	20231024	190900	25282348650	27150	27150	27150	27150	7112
93	20231024	190800	25282348650	27150	27150	27150	27150	0
94	20231024	190700	25282348650	27150	27150	27150	27150	0
95	20231024	190600	25282348650	27150	27150	27150	27150	0
96	20231024	190500	25282348650	27150	27150	27150	27150	0
97	20231024	190400	25282348650	27150	27150	27150	27150	0
98	20231024	190300	25282348650	27150	27150	27150	27150	0
99	20231024	190200	25282348650	27150	27150	27150	27150	0
100	20231024	190100	25282348650	27150	27150	27150	27150	0
101	20231024	190000	25282348650	27150	27150	27150	27150	0
102	20231024	185900	25282348650	27150	27150	27150	27150	0
103	20231024	185800	25282348650	27150	27150	27150	27150	0
104	20231024	185700	25282348650	27150	27150	27150	27150	0
105	20231024	185600	25282348650	27150	27150	27150	27150	0
106	20231024	185500	25282348650	27150	27150	27150	27150	0
107	20231024	185400	25282348650	27150	27150	27150	27150	0
108	20231024	185300	25282348650	27150	27150	27150	27150	0
109	20231024	185200	25282348650	27150	27150	27150	27150	0
110	20231024	185100	25282348650	27150	27150	27150	27150	0
111	20231024	185000	25282348650	27150	27150	27150	27150	0
112	20231024	184900	25282348650	27150	27150	27150	27150	0
113	20231024	184800	25282348650	27150	27150	27150	27150	0
114	20231024	184700	25282348650	27150	27150	27150	27150	0
115	20231024	184600	25282348650	27150	27150	27150	27150	0
116	20231024	184500	25282348650	27150	27150	27150	27150	0
117	20231024	184400	25282348650	27150	27150	27150	27150	0
118	20231024	184300	25282348650	27150	27150	27150	27150	0
119	20231024	184200	25282348650	27150	27150	27150	27150	0
120	20231024	184100	25282348650	27150	27150	27150	27150	0
121	20231024	184000	25282348650	27150	27150	27150	27150	0
122	20231024	183900	25282348650	27150	27150	27150	27150	7112
123	20231024	183800	25282348650	27150	27150	27150	27150	0
124	20231024	183700	25282348650	27150	27150	27150	27150	0
125	20231024	183600	25282348650	27150	27150	27150	27150	0
126	20231024	183500	25282348650	27150	27150	27150	27150	0
127	20231024	183400	25282348650	27150	27150	27150	27150	0
128	20231024	183300	25282348650	27150	27150	27150	27150	0
129	20231024	183200	25282348650	27150	27150	27150	27150	0
130	20231024	183100	25282348650	27150	27150	27150	27150	0
131	20231024	183000	25282348650	27150	27150	27150	27150	0
132	20231024	182900	25282348650	27150	27150	27150	27150	0
133	20231024	182800	25282348650	27150	27150	27150	27150	0
134	20231024	182700	25282348650	27150	27150	27150	27150	0
135	20231024	182600	25282348650	27150	27150	27150	27150	0
136	20231024	182500	25282348650	27150	27150	27150	27150	0
137	20231024	182400	25282348650	27150	27150	27150	27150	0
138	20231024	182300	25282348650	27150	27150	27150	27150	0
139	20231024	182200	25282348650	27150	27150	27150	27150	0
140	20231024	182100	25282348650	27150	27150	27150	27150	0
141	20231024	182000	25282348650	27150	27150	27150	27150	0
142	20231024	181900	25282348650	27150	27150	27150	27150	0
143	20231024	181800	25282348650	27150	27150	27150	27150	0
144	20231024	181700	25282348650	27150	27150	27150	27150	0
145	20231024	181600	25282348650	27150	27150	27150	27150	0
146	20231024	181500	25282348650	27150	27150	27150	27150	0
147	20231024	181400	25282348650	27150	27150	27150	27150	0
148	20231024	181300	25282348650	27150	27150	27150	27150	0
149	20231024	181200	25282348650	27150	27150	27150	27150	0
150	20231024	181100	25282348650	27150	27150	27150	27150	0
151	20231024	181000	25282348650	27150	27150	27150	27150	0
152	20231024	180900	25282348650	27150	27150	27150	27150	7112
153	20231024	180800	25282348650	27150	27150	27150	27150	0
154	20231024	180700	25282348650	27150	27150	27150	27150	0
155	20231024	180600	25282348650	27150	27150	27150	27150	0
156	20231024	180500	25282348650	27150	27150	27150	27150	0
157	20231024	180400	25282348650	27150	27150	27150	27150	0
158	20231024	180300	25282348650	27150	27150	27150	27150	0
159	20231024	180200	25282348650	27150	27150	27150	27150	0
160	20231024	180100	25282348650	27150	27150	27150	27150	0
161	20231024	180000	25282348650	27150	27150	27150	27150	0
162	20231024	175900	25282348650	27150	27150	27150	27150	0
163	20231024	175800	25282348650	27150	27150	27150	27150	0
164	20231024	175700	25282348650	27150	27150	27150	27150	0
165	20231024	175600	25282348650	27150	27150	27150	27150	0
166	20231024	175500	25282348650	27150	27150	27150	27150	0
167	20231024	175400	25282348650	27150	27150	27150	27150	0
168	20231024	175300	25282348650	27150	27150	27150	27150	0
169	20231024	175200	25282348650	27150	27150	27150	27150	0
170	20231024	175100	25282348650	27150	27150	27150	27150	0
171	20231024	175000	25282348650	27150	27150	27150	27150	0
172	20231024	174900	25282348650	27150	27150	27150	27150	0
173	20231024	174800	25282348650	27150	27150	27150	27150	0
174	20231024	174700	25282348650	27150	27150	27150	27150	0
175	20231024	174600	25282348650	27150	27150	27150	27150	0
176	20231024	174500	25282348650	27150	27150	27150	27150	0
177	20231024	174400	25282348650	27150	27150	27150	27150	0
178	20231024	174300	25282348650	27150	27150	27150	27150	0
179	20231024	174200	25282348650	27150	27150	27150	27150	0
180	20231024	174100	25282348650	27150	27150	27150	27150	0
181	20231024	174000	25282348650	27150	27150	27150	27150	0
182	20231024	173900	25282348650	27150	27150	27150	27150	7112
183	20231024	173800	25282348650	27150	27150	27150	27150	0
184	20231024	173700	25282348650	27150	27150	27150	27150	0
185	20231024	173600	25282348650	27150	27150	27150	27150	0
186	20231024	173500	25282348650	27150	27150	27150	27150	0
187	20231024	173400	25282348650	27150	27150	27150	27150	0
188	20231024	173300	25282348650	27150	27150	27150	27150	0
189	20231024	173200	25282348650	27150	27150	27150	27150	0
190	20231024	173100	25282348650	27150	27150	27150	27150	0
191	20231024	173000	25282348650	27150	27150	27150	27150	0
192	20231024	172900	25282348650	27150	27150	27150	27150	0
193	20231024	172800	25282348650	27150	27150	27150	27150	0
194	20231024	172700	25282348650	27150	27150	27150	27150	0
195	20231024	172600	25282348650	27150	27150	27150	27150	0
196	20231024	172500	25282348650	27150	27150	27150	27150	0
197	20231024	172400	25282348650	27150	27150	27150	27150	0
198	20231024	172300	25282348650	27150	27150	27150	27150	0
199	20231024	172200	25282348650	27150	27150	27150	27150	0
200	20231024	172100	25282348650	27150	27150	27150	27150	0
201	20231024	172000	25282348650	27150	27150	27150	27150	0
202	20231024	171900	25282348650	27150	27150	27150	27150	0
203	20231024	171800	25282348650	27150	27150	27150	27150	0
204	20231024	171700	25282348650	27150	27150	27150	27150	0
205	20231024	171600	25282348650	27150	27150	27150	27150	0
206	20231024	171500	25282348650	27150	27150	27150	27150	0
207	20231024	171400	25282348650	27150	27150	27150	27150	0
208	20231024	171300	25282348650	27150	27150	27150	27150	0
209	20231024	171200	25282348650	27150	27150	27150	27150	0
210	20231024	171100	25282348650	27150	27150	27150	27150	0
211	20231024	171000	25282348650	27150	27150	27150	27150	0
212	20231024	170900	25282348650	27150	27150	27150	27150	7112
213	20231024	170800	25282348650	27150	27150	27150	27150	0
214	20231024	170700	25282348650	27150	27150	27150	27150	0
215	20231024	170600	25282348650	27150	27150	27150	27150	0
216	20231024	170500	25282348650	27150	27150	27150	27150	0
217	20231024	170400	25282348650	27150	27150	27150	27150	0
218	20231024	170300	25282348650	27150	27150	27150	27150	0
219	20231024	170200	25282348650	27150	27150	27150	27150	0
220	20231024	170100	25282348650	27150	27150	27150	27150	0
221	20231024	170000	25282348650	27150	27150	27150	27150	0
222	20231024	165900	25282348650	27150	27150	27150	27150	0
223	20231024	165800	25282348650	27150	27150	27150	27150	0
224	20231024	165700	25282348650	27150	27150	27150	27150	0
225	20231024	165600	25282348650	27150	27150	27150	27150	0
226	20231024	165500	25282348650	27150	27150	27150	27150	0
227	20231024	165400	25282348650	27150	27150	27150	27150	0
228	20231024	165300	25282348650	27150	27150	27150	27150	0
229	20231024	165200	25282348650	27150	27150	27150	27150	0
230	20231024	165100	25282348650	27150	27150	27150	27150	0
231	20231024	165000	25282348650	27150	27150	27150	27150	0
232	20231024	164900	25282348650	27150	27150	27150	27150	0
233	20231024	164800	25282348650	27150	27150	27150	27150	0
234	20231024	164700	25282348650	27150	27150	27150	27150	0
235	20231024	164600	25282348650	27150	27150	27150	27150	0
236	20231024	164500	25282348650	27150	27150	27150	27150	0
237	20231024	164400	25282348650	27150	27150	27150	27150	0
238	20231024	164300	25282348650	27150	27150	27150	27150	0
239	20231024	164200	25282348650	27150	27150	27150	27150	0
240	20231024	164100	25282348650	27150	27150	27150	27150	0
241	20231024	164000	25282348650	27150	27150	27150	27150	0
242	20231024	163900	25282348650	27150	27150	27150	27150	7112
243	20231024	163800	25282348650	27150	27150	27150	27150	0
244	20231024	163700	25282348650	27150	27150	27150	27150	0
245	20231024	163600	25282348650	27150	27150	27150	27150	0
246	20231024	163500	25282348650	27150	27150	27150	27150	0
247	20231024	163400	25282348650	27150	27150	27150	27150	0
248	20231024	163300	25282348650	27150	27150	27150	27150	0
249	20231024	163200	25282348650	27150	27150	27150	27150	0
250	20231024	163100	25282348650	27150	27150	27150	27150	0
251	20231024	163000	25282348650	27150	27150	27150	27150	0
252	20231024	162900	25282348650	27150	27150	27150	27150	0
253	20231024	162800	25282348650	27150	27150	27150	27150	0
254	20231024	162700	25282348650	27150	27150	27150	27150	0
255	20231024	162600	25282348650	27150	27150	27150	27150	0
256	20231024	162500	25282348650	27150	27150	27150	27150	0
257	20231024	162400	25282348650	27150	27150	27150	27150	0
258	20231024	162300	25282348650	27150	27150	27150	27150	0
259	20231024	162200	25282348650	27150	27150	27150	27150	0
260	20231024	162100	25282348650	27150	27150	27150	27150	0
261	20231024	162000	25282348650	27150	27150	27150	27150	0
262	20231024	161900	25282348650	27150	27150	27150	27150	0
263	20231024	161800	25282348650	27150	27150	27150	27150	0
264	20231024	161700	25282348650	27150	27150	27150	27150	0
265	20231024	161600	25282348650	27150	27150	27150	27150	0
266	20231024	161500	25282348650	27150	27150	27150	27150	0
267	20231024	161400	25282348650	27150	27150	27150	27150	0
268	20231024	161300	25282348650	27150	27150	27150	27150	0
269	20231024	161200	25282348650	27150	27150	27150	27150	0
270	20231024	161100	25282348650	27150	27150	27150	27150	0
271	20231024	161000	25282348650	27150	27150	27150	27150	0
272	20231024	160900	25282348650	27150	27150	27150	27150	7112
273	20231024	160800	25282348650	27150	27150	27150	27150	0
274	20231024	160700	25282348650	27150	27150	27150	27150	0
275	20231024	160600	25282348650	27150	27150	27150	27150	0
276	20231024	160500	25282348650	27150	27150	27150	27150	0
277	20231024	160400	25282348650	27150	27150	27150	27150	0
278	20231024	160300	25282348650	27150	27150	27150	27150	0
279	20231024	160200	25282348650	27150	27150	27150	27150	0
280	20231024	160100	25282348650	27150	27150	27150	27150	0
281	20231024	160000	25282348650	27150	27150	27150	27150	0
282	20231024	155900	25282348650	27150	27150	27150	27150	0
283	20231024	155800	25282348650	27150	27150	27150	27150	0
284	20231024	155700	25282348650	27150	27150	27150	27150	0
285	20231024	155600	25282348650	27150	27150	27150	27150	0
286	20231024	155500	25282348650	27150	27150	27150	27150	0
287	20231024	155400	25282348650	27150	27150	27150	27150	0
288	20231024	155300	25282348650	27150	27150	27150	27150	0
289	20231024	155200	25282348650	27150	27150	27150	27150	0
290	20231024	155100	25282348650	27150	27150	27150	27150	0
291	20231024	155000	25282348650	27150	27150	27150	27150	0
292	20231024	154900	25282348650	27150	27150	27150	27150	0
293	20231024	154800	25282348650	27150	27150	27150	27150	0
294	20231024	154700	25282348650	27150	27150	27150	27150	0
295	20231024	154600	25282348650	27150	27150	27150	27150	0
296	20231024	154500	25282348650	27150	27150	27150	27150	0
297	20231024	154400	25282348650	27150	27150	27150	27150	0
298	20231024	154300	25282348650	27150	27150	27150	27150	0
299	20231024	154200	25282348650	27150	27150	27150	27150	0
300	20231024	154100	25282348650	27150	27150	27150	27150	0
301	20231024	154000	25282348650	27150	27150	27150	27150	0
302	20231024	153900	25282348650	27150	27150	27150	27150	7112
303	20231024	153800	25282348650	27150	27150	27150	27150	0
304	20231024	153700	25282348650	27150	27150	27150	27150	0
305	20231024	153600	25282348650	27150	27150	27150	27150	0
306	20231024	153500	25282348650	27150	27150	27150	27150	0
307	20231024	153400	25282348650	27150	27150	27150	27150	0
308	20231024	153300	25282348650	27150	27150	27150	27150	0
309	20231024	153200	25282348650	27150	27150	27150	27150	0
310	20231024	153100	25282348650	27150	27150	27150	27150	0
311	20231024	153000	25282348650	27150	27150	27150	27150	7112
312	20231024	152900	25089257850	27050	27050	27050	27050	0
313	20231024	152800	25089257850	27050	27050	27050	27050	0
314	20231024	152700	25089257850	27050	27050	27050	27050	0
315	20231024	152600	25089257850	27050	27050	27050	27050	0
316	20231024	152500	25089257850	27050	27050	27050	27050	0
317	20231024	152400	25089257850	27050	27050	27050	27050	0
318	20231024	152300	25089257850	27050	27050	27050	27050	0
319	20231024	152200	25089257850	27050	27050	27050	27050	0
320	20231024	152100	25089257850	27050	27050	27050	27050	0
321	20231024	152000	25089257850	27050	27050	27050	27050	0
322	20231024	151900	25089257850	27050	27200	27200	27000	6612
323	20231024	151800	24910152500	27150	27200	27200	27150	3149
324	20231024	151700	24824508800	27200	27050	27200	27050	2636
325	20231024	151600	24752952450	27100	27050	27150	27000	883
326	20231024	151500	24729028250	27050	27150	27150	27000	4132
327	20231024	151400	24617194450	27200	27150	27200	27100	1691
328	20231024	151300	24571253200	27150	27200	27200	27150	2553
329	20231024	151200	24501830050	27200	27100	27200	27050	1508
330	20231024	151100	24460940200	27150	27150	27200	27100	3056
331	20231024	151000	24377939900	27150	27250	27250	27100	3802
332	20231024	150900	24274685650	27250	27250	27300	27200	3279
333	20231024	150800	24185347650	27250	27200	27250	27200	2176
334	20231024	150700	24126052250	27250	27200	27250	27150	3378
335	20231024	150600	24034152450	27200	27250	27300	27100	6134
336	20231024	150500	23867212550	27250	27150	27250	27150	2300
337	20231024	150400	23804676700	27200	27100	27200	27050	5210
338	20231024	150300	23663199450	27100	27100	27100	27050	1714
339	20231024	150200	23616759700	27100	27100	27150	27000	3553
340	20231024	150100	23520534750	27100	27050	27100	27050	1123
341	20231024	150000	23490128250	27050	27000	27050	26950	2609
342	20231024	145900	23419671900	27050	27150	27150	27000	4439
343	20231024	145800	23299499250	27150	27050	27150	27050	2267
344	20231024	145700	23238058450	27100	27000	27100	26950	2589
345	20231024	145600	23168082200	26950	26950	27000	26900	1436
346	20231024	145500	23129375550	26950	27050	27050	26900	2960
347	20231024	145400	23049549900	27050	27100	27100	27000	3199
348	20231024	145300	22962921700	27100	27050	27100	27000	1895
349	20231024	145200	22911606250	27050	27050	27100	27000	1926
350	20231024	145100	22859546400	27050	27000	27050	26950	2515
351	20231024	145000	22791592450	27050	26950	27050	26950	3438
352	20231024	144900	22698753600	26900	26950	26950	26800	2662
353	20231024	144800	22627160750	26900	26900	27000	26850	2007
354	20231024	144700	22573100450	26900	26750	26900	26750	3053
355	20231024	144600	22491196200	26800	26800	26850	26750	1549
356	20231024	144500	22449690950	26800	26800	26800	26700	1844
357	20231024	144400	22400335750	26750	26600	26750	26600	1475
358	20231024	144300	22360951600	26600	26600	26750	26600	4409
359	20231024	144200	22243457750	26600	26700	26750	26600	2568
360	20231024	144100	22174985050	26700	26700	26750	26550	7584
361	20231024	144000	21972929150	26700	26850	26850	26700	2601
362	20231024	143900	21903266900	26850	26850	26900	26800	853
363	20231024	143800	21880353700	26850	26850	26900	26800	2208
364	20231024	143700	21821034100	26850	27000	27050	26750	10239
365	20231024	143600	21545817750	26950	27000	27000	26950	1866
366	20231024	143500	21495488600	26950	26950	27000	26900	1519
367	20231024	143400	21454525300	26950	26900	27000	26900	1297
368	20231024	143300	21419569650	26900	26950	27000	26900	3224
369	20231024	143200	21332700100	26950	26900	27000	26900	4402
370	20231024	143100	21214133300	26950	26900	27050	26900	4928
371	20231024	143000	21081141750	26900	26950	27000	26900	4725
372	20231024	142900	20953914800	27000	26950	27050	26950	3441
373	20231024	142800	20861060250	26900	27100	27200	26900	11531
374	20231024	142700	20548943500	27050	26850	27100	26850	8137
375	20231024	142600	20329153400	26900	26800	26900	26800	5332
376	20231024	142500	20185946450	26800	26850	26900	26750	3263
377	20231024	142400	20098391650	26850	26750	26950	26750	5165
378	20231024	142300	19959711750	26750	26900	27000	26700	9533
379	20231024	142200	19704206050	26900	26800	27050	26700	16174
380	20231024	142100	19269741950	26800	26700	26900	26550	11925
381	20231024	142000	18950689250	26650	26700	26800	26650	6828
382	20231024	141900	18768192850	26700	26650	26750	26600	19544
383	20231024	141800	18246851550	26650	26300	26650	26250	9597
384	20231024	141700	17993273050	26300	26450	26450	26250	3351
385	20231024	141600	17905027000	26450	26350	26500	26300	11245
386	20231024	141500	17607781100	26350	26400	26400	26250	8871
387	20231024	141400	17374025750	26400	26250	26450	26250	6885
388	20231024	141300	17192528400	26300	26150	26300	26150	2872
389	20231024	141200	17117194850	26200	26200	26250	26050	2027
390	20231024	141100	17064221200	26200	26150	26250	26100	2353
391	20231024	141000	17002616800	26100	26100	26100	26000	3905
392	20231024	140900	16900811750	26150	26050	26150	26000	2736
393	20231024	140800	16829418650	26000	25950	26000	25950	1315
394	20231024	140700	16795249300	25950	25900	26000	25900	759
395	20231024	140600	16775549200	25950	25900	26000	25900	1693
396	20231024	140500	16731600550	25950	25950	26000	25900	3150
397	20231024	140400	16649858450	25950	26000	26100	25950	3659
398	20231024	140300	16554640100	25950	25950	26000	25900	2242
399	20231024	140200	16496434500	25950	25900	25950	25800	2554
400	20231024	140100	16430375250	25850	25850	25900	25800	2003
401	20231024	140000	16378631600	25800	25950	26050	25800	7292
402	20231024	135900	16189652800	26000	26050	26050	25950	2143
403	20231024	135800	16133908950	26050	26000	26050	25950	4159
404	20231024	135700	16025736450	26050	25850	26050	25850	3323
405	20231024	135600	15939578750	25850	25900	26000	25850	3343
406	20231024	135500	15852939300	25950	25750	26000	25750	4593
407	20231024	135400	15733957200	25850	25850	25850	25750	1906
408	20231024	135300	15684755000	25850	25900	25950	25750	11614
409	20231024	135200	15384401500	25900	25900	26000	25750	15310
410	20231024	135100	14988340850	25900	25700	25900	25650	16798
411	20231024	135000	14555596600	25700	25500	25700	25450	6990
412	20231024	134900	14376793000	25550	25500	25550	25450	1508
413	20231024	134800	14338326450	25550	25250	25550	25250	3768
414	20231024	134700	14242512550	25250	25250	25300	25200	1021
415	20231024	134600	14216734250	25300	25350	25350	25200	1507
416	20231024	134500	14178670600	25300	25350	25400	25300	1299
417	20231024	134400	14145752100	25300	25350	25400	25300	1100
418	20231024	134300	14117827400	25400	25300	25400	25300	600
419	20231024	134200	14102618150	25300	25350	25350	25300	993
420	20231024	134100	14077461800	25350	25350	25400	25300	876
421	20231024	134000	14055247550	25350	25400	25450	25350	1220
422	20231024	133900	14024273150	25350	25400	25450	25300	1462
423	20231024	133800	13987161500	25400	25400	25450	25300	1885
424	20231024	133700	13939308500	25300	25400	25400	25300	452
425	20231024	133600	13927840250	25400	25350	25400	25250	640
426	20231024	133500	13911628750	25300	25250	25350	25250	582
427	20231024	133400	13896908900	25250	25250	25300	25200	353
428	20231024	133300	13887992000	25300	25350	25400	25300	1232
429	20231024	133200	13856798850	25400	25350	25400	25300	631
430	20231024	133100	13840788350	25350	25400	25400	25300	2052
431	20231024	133000	13788779800	25400	25400	25400	25350	541
432	20231024	132900	13775054200	25400	25400	25450	25350	1284
433	20231024	132800	13742481200	25400	25400	25450	25350	1534
434	20231024	132700	13703513900	25450	25250	25500	25250	6185
435	20231024	132600	13546262900	25300	25250	25300	25200	629
436	20231024	132500	13530373550	25300	25300	25300	25250	495
437	20231024	132400	13517865850	25250	25350	25350	25250	273
438	20231024	132300	13510953700	25350	25300	25350	25250	481
439	20231024	132200	13498787550	25250	25250	25300	25250	156
440	20231024	132100	13494844150	25300	25350	25350	25200	775
441	20231024	132000	13475251950	25300	25250	25300	25250	484
442	20231024	131900	13463016200	25300	25300	25300	25250	597
443	20231024	131800	13447932550	25300	25350	25350	25250	1240
444	20231024	131700	13416519100	25350	25250	25350	25250	629
445	20231024	131600	13400609600	25200	25150	25250	25150	749
446	20231024	131500	13381734150	25150	25150	25200	25050	835
447	20231024	131400	13360747450	25150	25150	25200	25150	303
448	20231024	131300	13353126950	25150	25200	25200	25150	689
449	20231024	131200	13335776400	25150	25200	25250	25150	1320
450	20231024	131100	13302512700	25150	25100	25150	25100	932
451	20231024	131000	13279083600	25100	25000	25100	24950	637
452	20231024	130900	13263134600	24950	24950	25000	24950	176
453	20231024	130800	13258738650	24950	25000	25000	24900	3184
454	20231024	130700	13179176400	25050	25150	25150	25000	2038
455	20231024	130600	13128064750	25150	25150	25200	25150	345
456	20231024	130500	13119376900	25200	25200	25200	25150	478
457	20231024	130400	13107346150	25200	25150	25200	25100	500
458	20231024	130300	13094765100	25150	25150	25150	25100	1296
459	20231024	130200	13062170750	25150	25100	25200	25100	1220
460	20231024	130100	13031498200	25100	25150	25200	25100	518
461	20231024	130000	13018479900	25150	25200	25200	25150	734
462	20231024	125900	13000013050	25200	25200	25250	25150	1200
463	20231024	125800	12969797300	25200	25150	25250	25100	494
464	20231024	125700	12957355700	25150	25100	25150	25000	860
465	20231024	125600	12935810350	25100	25150	25150	25050	450
466	20231024	125500	12924527800	25100	25100	25150	25050	280
467	20231024	125400	12917503800	25100	25050	25100	25050	277
468	20231024	125300	12910552700	25100	25100	25100	25000	435
469	20231024	125200	12899675900	25050	25050	25050	25000	415
470	20231024	125100	12889284150	25100	25050	25100	25050	291
471	20231024	125000	12881994450	25050	25150	25150	25050	411
472	20231024	124900	12871675700	25150	25050	25250	25000	1886
473	20231024	124800	12824387050	25050	25050	25050	25050	104
474	20231024	124700	12821781850	25050	25050	25100	25050	711
475	20231024	124600	12803965700	25050	25100	25150	25050	463
476	20231024	124500	12792347000	25100	25150	25150	25100	2330
477	20231024	124400	12733777000	25200	25200	25200	25150	332
478	20231024	124300	12725416200	25250	25200	25250	25100	236
479	20231024	124200	12719474200	25150	25150	25200	25150	329
480	20231024	124100	12711199800	25150	25150	25300	25150	406
481	20231024	124000	12700975050	25150	25300	25350	25150	2127
482	20231024	123900	12647267350	25250	25200	25250	25100	2050
483	20231024	123800	12595542650	25200	25050	25300	25050	4454
484	20231024	123700	12483475350	25050	25000	25050	25000	471
485	20231024	123600	12471693650	25050	25050	25050	25000	1593
486	20231024	123500	12431814650	25050	25000	25050	25000	812
487	20231024	123400	12411484400	25050	25050	25100	25050	1089
488	20231024	123300	12384187450	25100	25100	25150	25050	1090
489	20231024	123200	12356836050	25100	25000	25100	25000	533
490	20231024	123100	12343473300	25000	25050	25050	25000	430
491	20231024	123000	12332705800	25050	25100	25100	25000	1223
492	20231024	122900	12302041900	25050	25050	25100	25050	1059
493	20231024	122800	12275486550	25050	25100	25100	25050	468
494	20231024	122700	12263752900	25100	25100	25100	25050	890
495	20231024	122600	12241421050	25100	25100	25150	25050	672
496	20231024	122500	12224566500	25050	25100	25200	25050	1445
497	20231024	122400	12188283450	25050	25100	25100	25050	1653
498	20231024	122300	12146799150	25150	24950	25150	24950	3046
499	20231024	122200	12070557700	25000	24950	25000	24950	532
500	20231024	122100	12057279300	24950	24750	24950	24700	689
501	20231024	122000	12040176700	24750	24800	24800	24700	228
502	20231024	121900	12034523500	24800	24750	24800	24750	284
503	20231024	121800	12027486700	24750	24750	24750	24750	109
504	20231024	121700	12024788950	24750	24700	24750	24700	409
505	20231024	121600	12014669500	24700	24750	24750	24700	149
506	20231024	121500	12010988250	24700	24750	24750	24700	109
507	20231024	121400	12008293550	24750	24750	24800	24750	608
508	20231024	121300	11993222200	24750	24750	24750	24700	226
509	20231024	121200	11987633200	24700	24750	24750	24700	140
510	20231024	121100	11984169900	24750	24700	24750	24700	268
511	20231024	121000	11977539650	24700	24750	24750	24700	163
512	20231024	120900	11973509750	24700	24700	24750	24700	125
513	20231024	120800	11970422100	24700	24700	24750	24700	169
514	20231024	120700	11966245750	24700	24650	24750	24650	394
515	20231024	120600	11956515750	24700	24650	24700	24600	129
516	20231024	120500	11953339400	24650	24600	24650	24600	328
517	20231024	120400	11945262800	24600	24600	24650	24600	211
518	20231024	120300	11940071700	24600	24650	24650	24600	630
519	20231024	120200	11924563850	24650	24650	24650	24600	553
520	20231024	120100	11910940300	24650	24650	24650	24650	269
521	20231024	120000	11904309450	24650	24750	24750	24600	1105
522	20231024	115900	11877052700	24700	24700	24800	24700	872
523	20231024	115800	11855479200	24750	24750	24750	24700	4
524	20231024	115700	11855380300	24700	24750	24750	24700	816
525	20231024	115600	11835222350	24750	24850	24850	24750	2684
526	20231024	115500	11768670150	24850	25000	25050	24850	1655
527	20231024	115400	11727397950	25000	24950	25050	24950	583
528	20231024	115300	11712824900	25000	25000	25000	24950	1077
529	20231024	115200	11685908050	24950	24950	25000	24900	851
530	20231024	115100	11664672600	25000	25000	25000	24950	902
531	20231024	115000	11642126850	25000	24900	25000	24900	980
532	20231024	114900	11617680400	24900	24900	24900	24850	1850
533	20231024	114800	11571639550	24900	24950	24950	24850	522
534	20231024	114700	11558637100	24900	24850	24900	24850	229
535	20231024	114600	11552939450	24850	24900	24900	24850	871
536	20231024	114500	11531288850	24950	24850	24950	24850	450
537	20231024	114400	11520086300	24900	24900	25000	24850	3704
538	20231024	114300	11427786450	24850	24800	24850	24800	927
539	20231024	114200	11404769700	24800	24750	24850	24750	469
540	20231024	114100	11393138800	24750	24750	24750	24750	159
541	20231024	114000	11389203550	24750	24750	24800	24750	796
542	20231024	113900	11369474200	24700	24650	24800	24650	261
543	20231024	113800	11363023100	24650	24700	24700	24650	894
544	20231024	113700	11340943850	24700	24650	24700	24600	170
545	20231024	113600	11336753000	24650	24700	24700	24650	817
546	20231024	113500	11316606100	24700	24800	24850	24700	1617
547	20231024	113400	11276540200	24800	24800	24800	24750	393
548	20231024	113300	11266798900	24750	24800	24800	24750	559
549	20231024	113200	11252938850	24800	24700	24800	24700	818
550	20231024	113100	11232707900	24700	24700	24750	24700	587
551	20231024	113000	11218195650	24700	24650	24700	24650	487
552	20231024	112900	11206177100	24650	24650	24750	24650	526
553	20231024	112800	11193191650	24600	24650	24650	24600	494
554	20231024	112700	11181015550	24650	24650	24700	24650	1110
555	20231024	112600	11153653800	24650	24750	24750	24650	715
556	20231024	112500	11135994750	24750	24700	24850	24700	1369
557	20231024	112400	11102071650	24700	24800	24850	24700	1016
558	20231024	112300	11076885350	24800	24850	24900	24800	1508
559	20231024	112200	11039444300	24850	24800	24900	24800	2074
560	20231024	112100	10987914450	24800	24750	24800	24650	1929
561	20231024	112000	10940266150	24750	24650	24750	24650	1263
562	20231024	111900	10909059050	24650	24600	24650	24550	1758
563	20231024	111800	10865832750	24600	24650	24650	24550	726
564	20231024	111700	10847970500	24650	24500	24650	24500	4186
565	20231024	111600	10744903200	24450	24500	24500	24450	742
566	20231024	111500	10726727150	24450	24450	24450	24400	842
567	20231024	111400	10706147600	24450	24400	24450	24400	258
568	20231024	111300	10699850050	24400	24450	24450	24400	453
569	20231024	111200	10688778700	24450	24550	24550	24450	1067
570	20231024	111100	10662633100	24550	24350	24550	24350	2909
571	20231024	111000	10591446250	24350	24350	24400	24300	1120
572	20231024	110900	10564174550	24400	24450	24500	24400	1867
573	20231024	110800	10518562000	24450	24400	24450	24350	840
574	20231024	110700	10498065600	24400	24400	24450	24350	221
575	20231024	110600	10492672300	24400	24450	24500	24350	1143
576	20231024	110500	10464755650	24450	24300	24450	24300	2662
577	20231024	110400	10399842450	24300	24300	24300	24250	729
578	20231024	110300	10382127950	24250	24400	24400	24250	1126
579	20231024	110200	10354740300	24400	24350	24400	24250	1478
580	20231024	110100	10318744600	24350	24300	24350	24200	1110
581	20231024	110000	10291799700	24250	24250	24350	24250	693
582	20231024	105900	10274991200	24300	24100	24300	24100	1731
583	20231024	105800	10233040250	24150	24050	24200	24050	598
584	20231024	105700	10218609750	24050	24150	24200	24050	2640
585	20231024	105600	10154917800	24150	24100	24150	23900	16689
586	20231024	105500	9755395100	24100	24050	24150	24050	502
587	20231024	105400	9743290250	24050	24100	24150	24050	355
588	20231024	105300	9734739600	24100	24200	24250	24100	5486
589	20231024	105200	9602339850	24200	24150	24200	24150	1428
590	20231024	105100	9567841100	24150	24250	24250	24100	2226
591	20231024	105000	9514034350	24300	24350	24400	24250	1234
592	20231024	104900	9484044050	24350	24300	24450	24250	2316
593	20231024	104800	9427594500	24400	24300	24400	24300	422
594	20231024	104700	9417320800	24300	24250	24450	24250	3981
595	20231024	104600	9320332650	24250	24200	24250	24150	616
596	20231024	104500	9305410050	24150	24150	24250	24100	1117
597	20231024	104400	9278392500	24150	24200	24200	24100	833
598	20231024	104300	9258264100	24200	24250	24250	24200	226
599	20231024	104200	9252794050	24250	24150	24250	24150	1445
600	20231024	104100	9217802050	24150	24250	24250	24100	1283
601	20231024	104000	9186780500	24250	24300	24300	24200	2322
602	20231024	103900	9130451100	24300	24050	24300	24050	6317
603	20231024	103800	8977866850	24000	24000	24050	23950	2906
604	20231024	103700	8908177300	24000	24050	24100	24000	1048
605	20231024	103600	8882970850	24100	24050	24150	24000	3284
606	20231024	103500	8803857200	24000	24100	24100	24000	7235
607	20231024	103400	8630144900	24100	24050	24100	24050	737
608	20231024	103300	8612412100	24150	24100	24150	24050	854
609	20231024	103200	8591834450	24100	24050	24200	24050	2557
610	20231024	103100	8530151550	24050	24100	24100	24050	3331
611	20231024	103000	8450021300	24100	24100	24150	24050	993
612	20231024	102900	8426084200	24150	24050	24200	24050	1965
613	20231024	102800	8378692050	24000	24100	24100	24000	1409
614	20231024	102700	8344810700	24050	24100	24150	24050	2934
615	20231024	102600	8274030200	24200	24050	24200	24000	4504
616	20231024	102500	8165522900	24050	24100	24100	24050	2730
617	20231024	102400	8099811800	24100	24100	24200	24050	5190
618	20231024	102300	7974592900	24100	24100	24200	24100	3691
619	20231024	102200	7885571250	24150	24200	24200	24100	2841
620	20231024	102100	7816981750	24200	24150	24250	24100	5952
621	20231024	102000	7673249250	24150	24200	24250	24150	3845
622	20231024	101900	7580221100	24200	24300	24350	24150	3206
623	20231024	101800	7502482100	24350	24400	24450	24150	8565
624	20231024	101700	7294372350	24400	24450	24450	24400	285
625	20231024	101600	7287416450	24450	24500	24550	24450	1849
626	20231024	101500	7242119550	24500	24450	24600	24450	1464
627	20231024	101400	7206212750	24450	24500	24500	24450	1241
628	20231024	101300	7175860800	24500	24500	24600	24450	1551
629	20231024	101200	7137820750	24500	24450	24600	24450	1420
630	20231024	101100	7103021250	24500	24450	24500	24400	3203
631	20231024	101000	7024775700	24500	24450	24550	24400	13533
632	20231024	100900	6694053450	24450	24400	24450	24300	8869
633	20231024	100800	6478152200	24400	24450	24500	24400	1167
634	20231024	100700	6449607450	24450	24450	24500	24400	1807
635	20231024	100600	6405425100	24500	24500	24550	24450	545
636	20231024	100500	6392077850	24550	24450	24550	24450	1882
637	20231024	100400	6346008650	24500	24450	24500	24400	1483
638	20231024	100300	6309699000	24450	24550	24550	24400	924
639	20231024	100200	6287095800	24600	24450	24600	24450	2595
640	20231024	100100	6223436050	24400	24450	24500	24350	2241
641	20231024	100000	6168701200	24500	24400	24550	24400	4098
642	20231024	095900	6068394550	24400	24450	24500	24350	3580
643	20231024	095800	5980971400	24500	24600	24600	24400	4527
644	20231024	095700	5870010550	24600	24600	24700	24600	2626
645	20231024	095600	5805208950	24600	24600	24650	24600	2641
646	20231024	095500	5740224500	24600	24550	24650	24550	864
647	20231024	095400	5718953250	24550	24600	24600	24550	1082
648	20231024	095300	5692354600	24600	24650	24700	24600	450
649	20231024	095200	5681265650	24650	24650	24750	24650	5475
650	20231024	095100	5546123750	24600	24550	24600	24500	2665
651	20231024	095000	5480669800	24550	24600	24700	24500	5455
652	20231024	094900	5346445650	24550	24650	24650	24500	10283
653	20231024	094800	5094051750	24650	24650	24700	24600	1531
654	20231024	094700	5056315600	24650	24850	24850	24600	5101
655	20231024	094600	4930335450	24900	24800	24950	24800	4753
656	20231024	094500	4812227400	24850	24700	24850	24700	1578
657	20231024	094400	4773157500	24700	24750	24800	24700	5262
658	20231024	094300	4642960100	24750	24800	24800	24700	4049
659	20231024	094200	4542812700	24800	24750	24900	24700	2702
660	20231024	094100	4475871750	24750	24750	24800	24700	1775
661	20231024	094000	4431955850	24750	24700	24850	24650	7936
662	20231024	093900	4235608250	24700	24800	24950	24700	6247
663	20231024	093800	4080612300	24800	24800	24950	24700	7969
664	20231024	093700	3882706450	24850	25050	25150	24800	11033
665	20231024	093600	3607383150	25100	25250	25250	25050	3879
666	20231024	093500	3510086350	25200	25200	25250	25200	221
667	20231024	093400	3504516700	25250	25300	25350	25200	1187
668	20231024	093300	3474566750	25300	25200	25400	25150	940
669	20231024	093200	3450814350	25150	25200	25200	25150	305
670	20231024	093100	3443142650	25150	25100	25150	25100	606
671	20231024	093000	3427915500	25100	25100	25150	25050	2037
672	20231024	092900	3376794950	25100	25250	25250	25050	4833
673	20231024	092800	3255180500	25300	25300	25350	25250	1883
674	20231024	092700	3207557600	25300	25350	25350	25250	5327
675	20231024	092600	3072738500	25350	25400	25400	25350	2141
676	20231024	092500	3018460550	25400	25400	25500	25400	1506
677	20231024	092400	2980166700	25400	25450	25500	25400	1387
678	20231024	092300	2944898650	25400	25350	25500	25350	1401
679	20231024	092200	2909307700	25350	25400	25500	25350	3065
680	20231024	092100	2831458550	25350	25500	25500	25300	1434
681	20231024	092000	2795066650	25500	25450	25650	25450	4551
682	20231024	091900	2678947650	25400	25250	25400	25250	1045
683	20231024	091800	2652480850	25300	25350	25400	25250	3663
684	20231024	091700	2559873800	25400	25350	25400	25350	435
685	20231024	091600	2548844950	25350	25400	25450	25350	4325
686	20231024	091500	2439102800	25400	25450	25450	25350	1061
687	20231024	091400	2412145400	25400	25500	25500	25400	2683
688	20231024	091300	2343831350	25550	25750	25750	25550	2774
689	20231024	091200	2272768800	25750	25550	25800	25550	3359
690	20231024	091100	2186579750	25600	25750	25800	25600	3120
691	20231024	091000	2106447650	25750	25700	25950	25700	4164
692	20231024	090900	1999200200	25750	25850	25900	25750	5842
693	20231024	090800	1848356000	25850	25700	25850	25650	5755
694	20231024	090700	1700042650	25700	25850	25900	25700	5009
695	20231024	090600	1570896150	25900	26050	26100	25900	5759
696	20231024	090500	1421273000	26050	26100	26150	26050	1730
697	20231024	090400	1376130150	26100	26200	26200	26050	4536
698	20231024	090300	1257402900	26200	26200	26250	25950	6980
699	20231024	090200	1075267650	26200	26250	26250	26050	11153
700	20231024	090100	783619550	26350	26450	26450	26100	11419
701	20231024	090000	483581050	26450	26450	26550	26350	18265