KissMeData/078340/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	194000	3975597900	42350	42350	42350	42350	1309
3	20231027	193900	3975597900	42350	42350	42350	42350	0
4	20231027	193800	3975597900	42350	42350	42350	42350	0
5	20231027	193700	3975597900	42350	42350	42350	42350	0
6	20231027	193600	3975597900	42350	42350	42350	42350	0
7	20231027	193500	3975597900	42350	42350	42350	42350	0
8	20231027	193400	3975597900	42350	42350	42350	42350	0
9	20231027	193300	3975597900	42350	42350	42350	42350	0
10	20231027	193200	3975597900	42350	42350	42350	42350	0
11	20231027	193100	3975597900	42350	42350	42350	42350	0
12	20231027	193000	3975597900	42350	42350	42350	42350	0
13	20231027	192900	3975597900	42350	42350	42350	42350	0
14	20231027	192800	3975597900	42350	42350	42350	42350	0
15	20231027	192700	3975597900	42350	42350	42350	42350	0
16	20231027	192600	3975597900	42350	42350	42350	42350	0
17	20231027	192500	3975597900	42350	42350	42350	42350	0
18	20231027	192400	3975597900	42350	42350	42350	42350	0
19	20231027	192300	3975597900	42350	42350	42350	42350	0
20	20231027	192200	3975597900	42350	42350	42350	42350	0
21	20231027	192100	3975597900	42350	42350	42350	42350	0
22	20231027	192000	3975597900	42350	42350	42350	42350	0
23	20231027	191900	3975597900	42350	42350	42350	42350	0
24	20231027	191800	3975597900	42350	42350	42350	42350	0
25	20231027	191700	3975597900	42350	42350	42350	42350	0
26	20231027	191600	3975597900	42350	42350	42350	42350	0
27	20231027	191500	3975597900	42350	42350	42350	42350	0
28	20231027	191400	3975597900	42350	42350	42350	42350	0
29	20231027	191300	3975597900	42350	42350	42350	42350	0
30	20231027	191200	3975597900	42350	42350	42350	42350	0
31	20231027	191100	3975597900	42350	42350	42350	42350	0
32	20231027	191000	3975597900	42350	42350	42350	42350	1309
33	20231027	190900	3975597900	42350	42350	42350	42350	0
34	20231027	190800	3975597900	42350	42350	42350	42350	0
35	20231027	190700	3975597900	42350	42350	42350	42350	0
36	20231027	190600	3975597900	42350	42350	42350	42350	0
37	20231027	190500	3975597900	42350	42350	42350	42350	0
38	20231027	190400	3975597900	42350	42350	42350	42350	0
39	20231027	190300	3975597900	42350	42350	42350	42350	0
40	20231027	190200	3975597900	42350	42350	42350	42350	0
41	20231027	190100	3975597900	42350	42350	42350	42350	0
42	20231027	190000	3975597900	42350	42350	42350	42350	0
43	20231027	185900	3975597900	42350	42350	42350	42350	0
44	20231027	185800	3975597900	42350	42350	42350	42350	0
45	20231027	185700	3975597900	42350	42350	42350	42350	0
46	20231027	185600	3975597900	42350	42350	42350	42350	0
47	20231027	185500	3975597900	42350	42350	42350	42350	0
48	20231027	185400	3975597900	42350	42350	42350	42350	0
49	20231027	185300	3975597900	42350	42350	42350	42350	0
50	20231027	185200	3975597900	42350	42350	42350	42350	0
51	20231027	185100	3975597900	42350	42350	42350	42350	0
52	20231027	185000	3975597900	42350	42350	42350	42350	0
53	20231027	184900	3975597900	42350	42350	42350	42350	0
54	20231027	184800	3975597900	42350	42350	42350	42350	0
55	20231027	184700	3975597900	42350	42350	42350	42350	0
56	20231027	184600	3975597900	42350	42350	42350	42350	0
57	20231027	184500	3975597900	42350	42350	42350	42350	0
58	20231027	184400	3975597900	42350	42350	42350	42350	0
59	20231027	184300	3975597900	42350	42350	42350	42350	0
60	20231027	184200	3975597900	42350	42350	42350	42350	0
61	20231027	184100	3975597900	42350	42350	42350	42350	0
62	20231027	184000	3975597900	42350	42350	42350	42350	1309
63	20231027	183900	3975597900	42350	42350	42350	42350	0
64	20231027	183800	3975597900	42350	42350	42350	42350	0
65	20231027	183700	3975597900	42350	42350	42350	42350	0
66	20231027	183600	3975597900	42350	42350	42350	42350	0
67	20231027	183500	3975597900	42350	42350	42350	42350	0
68	20231027	183400	3975597900	42350	42350	42350	42350	0
69	20231027	183300	3975597900	42350	42350	42350	42350	0
70	20231027	183200	3975597900	42350	42350	42350	42350	0
71	20231027	183100	3975597900	42350	42350	42350	42350	0
72	20231027	183000	3975597900	42350	42350	42350	42350	0
73	20231027	182900	3975597900	42350	42350	42350	42350	0
74	20231027	182800	3975597900	42350	42350	42350	42350	0
75	20231027	182700	3975597900	42350	42350	42350	42350	0
76	20231027	182600	3975597900	42350	42350	42350	42350	0
77	20231027	182500	3975597900	42350	42350	42350	42350	0
78	20231027	182400	3975597900	42350	42350	42350	42350	0
79	20231027	182300	3975597900	42350	42350	42350	42350	0
80	20231027	182200	3975597900	42350	42350	42350	42350	0
81	20231027	182100	3975597900	42350	42350	42350	42350	0
82	20231027	182000	3975597900	42350	42350	42350	42350	0
83	20231027	181900	3975597900	42350	42350	42350	42350	0
84	20231027	181800	3975597900	42350	42350	42350	42350	0
85	20231027	181700	3975597900	42350	42350	42350	42350	0
86	20231027	181600	3975597900	42350	42350	42350	42350	0
87	20231027	181500	3975597900	42350	42350	42350	42350	0
88	20231027	181400	3975597900	42350	42350	42350	42350	0
89	20231027	181300	3975597900	42350	42350	42350	42350	0
90	20231027	181200	3975597900	42350	42350	42350	42350	0
91	20231027	181100	3975597900	42350	42350	42350	42350	0
92	20231027	181000	3975597900	42350	42350	42350	42350	1309
93	20231027	180900	3975597900	42350	42350	42350	42350	0
94	20231027	180800	3975597900	42350	42350	42350	42350	0
95	20231027	180700	3975597900	42350	42350	42350	42350	0
96	20231027	180600	3975597900	42350	42350	42350	42350	0
97	20231027	180500	3975597900	42350	42350	42350	42350	0
98	20231027	180400	3975597900	42350	42350	42350	42350	0
99	20231027	180300	3975597900	42350	42350	42350	42350	0
100	20231027	180200	3975597900	42350	42350	42350	42350	0
101	20231027	180100	3975597900	42350	42350	42350	42350	0
102	20231027	180000	3975597900	42350	42350	42350	42350	0
103	20231027	175900	3975597900	42350	42350	42350	42350	0
104	20231027	175800	3975597900	42350	42350	42350	42350	0
105	20231027	175700	3975597900	42350	42350	42350	42350	0
106	20231027	175600	3975597900	42350	42350	42350	42350	0
107	20231027	175500	3975597900	42350	42350	42350	42350	0
108	20231027	175400	3975597900	42350	42350	42350	42350	0
109	20231027	175300	3975597900	42350	42350	42350	42350	0
110	20231027	175200	3975597900	42350	42350	42350	42350	0
111	20231027	175100	3975597900	42350	42350	42350	42350	0
112	20231027	175000	3975597900	42350	42350	42350	42350	0
113	20231027	174900	3975597900	42350	42350	42350	42350	0
114	20231027	174800	3975597900	42350	42350	42350	42350	0
115	20231027	174700	3975597900	42350	42350	42350	42350	0
116	20231027	174600	3975597900	42350	42350	42350	42350	0
117	20231027	174500	3975597900	42350	42350	42350	42350	0
118	20231027	174400	3975597900	42350	42350	42350	42350	0
119	20231027	174300	3975597900	42350	42350	42350	42350	0
120	20231027	174200	3975597900	42350	42350	42350	42350	0
121	20231027	174100	3975597900	42350	42350	42350	42350	0
122	20231027	174000	3975597900	42350	42350	42350	42350	1309
123	20231027	173900	3975597900	42350	42350	42350	42350	0
124	20231027	173800	3975597900	42350	42350	42350	42350	0
125	20231027	173700	3975597900	42350	42350	42350	42350	0
126	20231027	173600	3975597900	42350	42350	42350	42350	0
127	20231027	173500	3975597900	42350	42350	42350	42350	0
128	20231027	173400	3975597900	42350	42350	42350	42350	0
129	20231027	173300	3975597900	42350	42350	42350	42350	0
130	20231027	173200	3975597900	42350	42350	42350	42350	0
131	20231027	173100	3975597900	42350	42350	42350	42350	0
132	20231027	173000	3975597900	42350	42350	42350	42350	0
133	20231027	172900	3975597900	42350	42350	42350	42350	0
134	20231027	172800	3975597900	42350	42350	42350	42350	0
135	20231027	172700	3975597900	42350	42350	42350	42350	0
136	20231027	172600	3975597900	42350	42350	42350	42350	0
137	20231027	172500	3975597900	42350	42350	42350	42350	0
138	20231027	172400	3975597900	42350	42350	42350	42350	0
139	20231027	172300	3975597900	42350	42350	42350	42350	0
140	20231027	172200	3975597900	42350	42350	42350	42350	0
141	20231027	172100	3975597900	42350	42350	42350	42350	0
142	20231027	172000	3975597900	42350	42350	42350	42350	0
143	20231027	171900	3975597900	42350	42350	42350	42350	0
144	20231027	171800	3975597900	42350	42350	42350	42350	0
145	20231027	171700	3975597900	42350	42350	42350	42350	0
146	20231027	171600	3975597900	42350	42350	42350	42350	0
147	20231027	171500	3975597900	42350	42350	42350	42350	0
148	20231027	171400	3975597900	42350	42350	42350	42350	0
149	20231027	171300	3975597900	42350	42350	42350	42350	0
150	20231027	171200	3975597900	42350	42350	42350	42350	0
151	20231027	171100	3975597900	42350	42350	42350	42350	0
152	20231027	171000	3975597900	42350	42350	42350	42350	1309
153	20231027	170900	3975597900	42350	42350	42350	42350	0
154	20231027	170800	3975597900	42350	42350	42350	42350	0
155	20231027	170700	3975597900	42350	42350	42350	42350	0
156	20231027	170600	3975597900	42350	42350	42350	42350	0
157	20231027	170500	3975597900	42350	42350	42350	42350	0
158	20231027	170400	3975597900	42350	42350	42350	42350	0
159	20231027	170300	3975597900	42350	42350	42350	42350	0
160	20231027	170200	3975597900	42350	42350	42350	42350	0
161	20231027	170100	3975597900	42350	42350	42350	42350	0
162	20231027	170000	3975597900	42350	42350	42350	42350	0
163	20231027	165900	3975597900	42350	42350	42350	42350	0
164	20231027	165800	3975597900	42350	42350	42350	42350	0
165	20231027	165700	3975597900	42350	42350	42350	42350	0
166	20231027	165600	3975597900	42350	42350	42350	42350	0
167	20231027	165500	3975597900	42350	42350	42350	42350	0
168	20231027	165400	3975597900	42350	42350	42350	42350	0
169	20231027	165300	3975597900	42350	42350	42350	42350	0
170	20231027	165200	3975597900	42350	42350	42350	42350	0
171	20231027	165100	3975597900	42350	42350	42350	42350	0
172	20231027	165000	3975597900	42350	42350	42350	42350	0
173	20231027	164900	3975597900	42350	42350	42350	42350	0
174	20231027	164800	3975597900	42350	42350	42350	42350	0
175	20231027	164700	3975597900	42350	42350	42350	42350	0
176	20231027	164600	3975597900	42350	42350	42350	42350	0
177	20231027	164500	3975597900	42350	42350	42350	42350	0
178	20231027	164400	3975597900	42350	42350	42350	42350	0
179	20231027	164300	3975597900	42350	42350	42350	42350	0
180	20231027	164200	3975597900	42350	42350	42350	42350	0
181	20231027	164100	3975597900	42350	42350	42350	42350	0
182	20231027	164000	3975597900	42350	42350	42350	42350	1309
183	20231027	163900	3975597900	42350	42350	42350	42350	0
184	20231027	163800	3975597900	42350	42350	42350	42350	0
185	20231027	163700	3975597900	42350	42350	42350	42350	0
186	20231027	163600	3975597900	42350	42350	42350	42350	0
187	20231027	163500	3975597900	42350	42350	42350	42350	0
188	20231027	163400	3975597900	42350	42350	42350	42350	0
189	20231027	163300	3975597900	42350	42350	42350	42350	0
190	20231027	163200	3975597900	42350	42350	42350	42350	0
191	20231027	163100	3975597900	42350	42350	42350	42350	0
192	20231027	163000	3975597900	42350	42350	42350	42350	0
193	20231027	162900	3975597900	42350	42350	42350	42350	0
194	20231027	162800	3975597900	42350	42350	42350	42350	0
195	20231027	162700	3975597900	42350	42350	42350	42350	0
196	20231027	162600	3975597900	42350	42350	42350	42350	0
197	20231027	162500	3975597900	42350	42350	42350	42350	0
198	20231027	162400	3975597900	42350	42350	42350	42350	0
199	20231027	162300	3975597900	42350	42350	42350	42350	0
200	20231027	162200	3975597900	42350	42350	42350	42350	0
201	20231027	162100	3975597900	42350	42350	42350	42350	0
202	20231027	162000	3975597900	42350	42350	42350	42350	0
203	20231027	161900	3975597900	42350	42350	42350	42350	0
204	20231027	161800	3975597900	42350	42350	42350	42350	0
205	20231027	161700	3975597900	42350	42350	42350	42350	0
206	20231027	161600	3975597900	42350	42350	42350	42350	0
207	20231027	161500	3975597900	42350	42350	42350	42350	0
208	20231027	161400	3975597900	42350	42350	42350	42350	0
209	20231027	161300	3975597900	42350	42350	42350	42350	0
210	20231027	161200	3975597900	42350	42350	42350	42350	0
211	20231027	161100	3975597900	42350	42350	42350	42350	0
212	20231027	161000	3975597900	42350	42350	42350	42350	1309
213	20231027	160900	3975597900	42350	42350	42350	42350	0
214	20231027	160800	3975597900	42350	42350	42350	42350	0
215	20231027	160700	3975597900	42350	42350	42350	42350	0
216	20231027	160600	3975597900	42350	42350	42350	42350	0
217	20231027	160500	3975597900	42350	42350	42350	42350	0
218	20231027	160400	3975597900	42350	42350	42350	42350	0
219	20231027	160300	3975597900	42350	42350	42350	42350	0
220	20231027	160200	3975597900	42350	42350	42350	42350	0
221	20231027	160100	3975597900	42350	42350	42350	42350	0
222	20231027	160000	3975597900	42350	42350	42350	42350	0
223	20231027	155900	3975597900	42350	42350	42350	42350	0
224	20231027	155800	3975597900	42350	42350	42350	42350	0
225	20231027	155700	3975597900	42350	42350	42350	42350	0
226	20231027	155600	3975597900	42350	42350	42350	42350	0
227	20231027	155500	3975597900	42350	42350	42350	42350	0
228	20231027	155400	3975597900	42350	42350	42350	42350	0
229	20231027	155300	3975597900	42350	42350	42350	42350	0
230	20231027	155200	3975597900	42350	42350	42350	42350	0
231	20231027	155100	3975597900	42350	42350	42350	42350	0
232	20231027	155000	3975597900	42350	42350	42350	42350	0
233	20231027	154900	3975597900	42350	42350	42350	42350	0
234	20231027	154800	3975597900	42350	42350	42350	42350	0
235	20231027	154700	3975597900	42350	42350	42350	42350	0
236	20231027	154600	3975597900	42350	42350	42350	42350	0
237	20231027	154500	3975597900	42350	42350	42350	42350	0
238	20231027	154400	3975597900	42350	42350	42350	42350	0
239	20231027	154300	3975597900	42350	42350	42350	42350	0
240	20231027	154200	3975597900	42350	42350	42350	42350	0
241	20231027	154100	3975597900	42350	42350	42350	42350	0
242	20231027	154000	3975597900	42350	42350	42350	42350	1309
243	20231027	153900	3975597900	42350	42350	42350	42350	0
244	20231027	153800	3975597900	42350	42350	42350	42350	0
245	20231027	153700	3975597900	42350	42350	42350	42350	0
246	20231027	153600	3975597900	42350	42350	42350	42350	0
247	20231027	153500	3975597900	42350	42350	42350	42350	0
248	20231027	153400	3975597900	42350	42350	42350	42350	0
249	20231027	153300	3975597900	42350	42350	42350	42350	0
250	20231027	153200	3975597900	42350	42350	42350	42350	0
251	20231027	153100	3975597900	42350	42350	42350	42350	0
252	20231027	153000	3975597900	42350	42350	42350	42350	1309
253	20231027	152900	3920161750	42350	42350	42350	42350	0
254	20231027	152800	3920161750	42350	42350	42350	42350	0
255	20231027	152700	3920161750	42350	42350	42350	42350	0
256	20231027	152600	3920161750	42350	42350	42350	42350	0
257	20231027	152500	3920161750	42350	42350	42350	42350	0
258	20231027	152400	3920161750	42350	42350	42350	42350	0
259	20231027	152300	3920161750	42350	42350	42350	42350	0
260	20231027	152200	3920161750	42350	42350	42350	42350	0
261	20231027	152100	3920161750	42350	42350	42350	42350	0
262	20231027	152000	3920161750	42350	42350	42350	42350	0
263	20231027	151900	3920161750	42350	42300	42350	42300	154
264	20231027	151800	3913641900	42300	42200	42300	42200	235
265	20231027	151700	3903702800	42250	42300	42300	42250	253
266	20231027	151600	3893006550	42250	42250	42250	42250	77
267	20231027	151500	3889753300	42250	42200	42250	42200	96
268	20231027	151400	3885697350	42300	42250	42300	42150	197
269	20231027	151300	3877375600	42250	42200	42250	42200	124
270	20231027	151200	3872138650	42250	42250	42250	42250	95
271	20231027	151100	3868124900	42250	42200	42250	42200	139
272	20231027	151000	3862252500	42250	42350	42350	42250	198
273	20231027	150900	3853879000	42300	42350	42350	42300	21
274	20231027	150800	3852989950	42300	42350	42350	42300	15
275	20231027	150700	3852355300	42300	42350	42350	42300	257
276	20231027	150600	3841471400	42350	42400	42400	42350	83
277	20231027	150500	3837953750	42350	42350	42400	42350	65
278	20231027	150400	3835200900	42350	42400	42400	42350	34
279	20231027	150300	3833759600	42300	42400	42400	42300	3
280	20231027	150200	3833632500	42350	42450	42450	42350	190
281	20231027	150100	3825580500	42450	42400	42450	42400	80
282	20231027	150000	3822186350	42450	42450	42450	42400	11
283	20231027	145900	3821719500	42450	42450	42450	42450	8
284	20231027	145800	3821379900	42400	42600	42600	42400	64
285	20231027	145700	3818660650	42450	42500	42600	42450	39
286	20231027	145600	3817002700	42500	42600	42600	42500	40
287	20231027	145500	3815302100	42600	42550	42600	42550	218
288	20231027	145400	3806023650	42550	42600	42600	42450	241
289	20231027	145300	3795783500	42600	42300	42600	42300	1089
290	20231027	145200	3749610700	42350	42300	42350	42300	9
291	20231027	145100	3749229600	42350	42300	42350	42300	69
292	20231027	145000	3746308900	42350	42350	42350	42350	12
293	20231027	144900	3745800700	42250	42350	42350	42250	93
294	20231027	144800	3741868900	42300	42300	42350	42300	23
295	20231027	144700	3740895700	42300	42300	42300	42250	42
296	20231027	144600	3739119150	42300	42300	42300	42250	151
297	20231027	144500	3732735250	42300	42350	42350	42250	71
298	20231027	144400	3729731600	42350	42300	42350	42300	19
299	20231027	144300	3728927550	42350	42350	42350	42350	12
300	20231027	144200	3728419350	42350	42350	42350	42350	144
301	20231027	144100	3722320950	42250	42350	42350	42100	197
302	20231027	144000	3714002650	42250	42350	42350	42250	206
303	20231027	143900	3705288200	42350	42350	42400	42350	147
304	20231027	143800	3699062300	42400	42350	42400	42350	267
305	20231027	143700	3687752750	42350	42300	42350	42300	100
306	20231027	143600	3683522350	42300	42300	42350	42300	26
307	20231027	143500	3682422150	42350	42250	42350	42250	9
308	20231027	143400	3682041100	42350	42350	42350	42350	8
309	20231027	143300	3681702300	42250	42350	42400	42250	272
310	20231027	143200	3670189900	42400	42350	42400	42350	8
311	20231027	143100	3669850750	42400	42400	42400	42400	12
312	20231027	143000	3669341950	42400	42350	42400	42350	175
313	20231027	142900	3661930200	42350	42350	42350	42350	32
314	20231027	142800	3660575000	42250	42100	42300	42100	706
315	20231027	142700	3630812300	42100	42100	42100	42100	8
316	20231027	142600	3630475500	42100	42150	42150	42100	65
317	20231027	142500	3627738250	42150	42100	42150	42100	332
318	20231027	142400	3613760750	42100	42200	42200	42100	220
319	20231027	142300	3604486700	42200	42250	42300	42200	611
320	20231027	142200	3578685000	42350	42300	42350	42300	127
321	20231027	142100	3573312050	42350	42250	42350	42250	8
322	20231027	142000	3572973400	42350	42350	42350	42350	7
323	20231027	141900	3572676950	42400	42400	42400	42400	8
324	20231027	141800	3572337750	42300	42250	42300	42250	61
325	20231027	141700	3569757500	42300	42300	42300	42300	6
326	20231027	141600	3569503700	42300	42250	42300	42200	252
327	20231027	141500	3558858300	42250	42400	42400	42250	147
328	20231027	141400	3552641150	42350	42300	42400	42300	8
329	20231027	141300	3552302450	42300	42300	42300	42300	14
330	20231027	141200	3551710250	42250	42200	42250	42200	318
331	20231027	141100	3538277900	42200	42400	42400	42200	83
332	20231027	141000	3534770600	42450	42450	42450	42450	6
333	20231027	140900	3534515900	42300	42300	42400	42300	70
334	20231027	140800	3531554300	42350	42400	42400	42250	638
335	20231027	140700	3504524800	42450	42450	42450	42450	14
336	20231027	140600	3503930500	42450	42450	42450	42450	63
337	20231027	140500	3501256150	42500	42550	42550	42500	88
338	20231027	140400	3497515850	42550	42500	42550	42500	41
339	20231027	140300	3495771750	42550	42550	42550	42550	6
340	20231027	140200	3495516450	42500	42550	42550	42500	7
341	20231027	140100	3495218650	42550	42550	42550	42500	18
342	20231027	140000	3494453150	42600	42550	42600	42550	267
343	20231027	135900	3483092000	42550	42550	42550	42550	27
344	20231027	135800	3481943150	42500	42450	42550	42450	112
345	20231027	135700	3477187300	42450	42450	42450	42400	117
346	20231027	135600	3472220700	42400	42450	42450	42400	10
347	20231027	135500	3471796400	42400	42450	42450	42400	7
348	20231027	135400	3471499300	42450	42450	42450	42450	6
349	20231027	135300	3471244600	42450	42300	42450	42250	81
350	20231027	135200	3467819500	42400	42400	42400	42350	29
351	20231027	135100	3466590900	42450	42450	42500	42450	45
352	20231027	135000	3464680350	42500	42500	42500	42450	28
353	20231027	134900	3463490600	42500	42500	42500	42500	99
354	20231027	134800	3459283100	42550	42500	42550	42500	33
355	20231027	134700	3457880300	42550	42600	42600	42550	64
356	20231027	134600	3455156750	42600	42600	42600	42600	10
357	20231027	134500	3454730750	42600	42750	42750	42600	25
358	20231027	134400	3453664550	42700	42800	42900	42700	33
359	20231027	134300	3452252450	42800	42750	42800	42750	470
360	20231027	134200	3432154150	42750	42700	42750	42700	29
361	20231027	134100	3430915500	42800	42750	42850	42750	232
362	20231027	134000	3420996000	42700	42750	42750	42700	85
363	20231027	133900	3417362500	42750	42700	42750	42700	119
364	20231027	133800	3412276650	42700	42550	42700	42550	530
365	20231027	133700	3389692700	42550	42700	42750	42550	221
366	20231027	133600	3380264550	42650	42650	42750	42650	216
367	20231027	133500	3371047850	42650	42650	42650	42650	58
368	20231027	133400	3368574150	42650	42650	42650	42650	6
369	20231027	133300	3368318250	42650	42650	42750	42650	379
370	20231027	133200	3352150050	42750	42850	42850	42700	432
371	20231027	133100	3333695000	42900	42900	42900	42900	62
372	20231027	133000	3331035200	42850	42900	42900	42850	425
373	20231027	132900	3312808650	42900	42800	42900	42800	279
374	20231027	132800	3300853750	42800	42800	42800	42750	147
375	20231027	132700	3294563850	42800	42700	42800	42700	196
376	20231027	132600	3286182350	42700	42750	42800	42700	187
377	20231027	132500	3278187300	42800	42750	42800	42750	211
378	20231027	132400	3269158950	42750	42750	42800	42750	143
379	20231027	132300	3263043250	42750	42800	42850	42750	221
380	20231027	132200	3253580250	42750	42700	42800	42700	408
381	20231027	132100	3236150700	42650	42600	42650	42550	274
382	20231027	132000	3224481300	42650	42550	42650	42500	315
383	20231027	131900	3211068650	42550	42450	42550	42450	140
384	20231027	131800	3205114400	42450	42400	42450	42400	99
385	20231027	131700	3200916250	42600	42500	42650	42350	463
386	20231027	131600	3181254800	42550	42650	42700	42550	668
387	20231027	131500	3152763950	42600	42650	42650	42450	340
388	20231027	131400	3138288200	42650	42800	42800	42650	375
389	20231027	131300	3122254300	42800	42900	42900	42750	343
390	20231027	131200	3107555050	42950	42900	42950	42900	225
391	20231027	131100	3097894700	42900	42850	42900	42850	391
392	20231027	131000	3081123950	42850	42800	42850	42800	308
393	20231027	130900	3067938250	42800	42850	42850	42750	391
394	20231027	130800	3051199750	42850	42700	42850	42700	154
395	20231027	130700	3044611100	42700	42650	42700	42650	402
396	20231027	130600	3027446200	42650	42550	42650	42550	250
397	20231027	130500	3016792550	42550	42550	42550	42500	209
398	20231027	130400	3007903100	42500	42450	42500	42450	206
399	20231027	130300	2999149050	42400	42300	42400	42300	128
400	20231027	130200	2993730000	42300	42200	42300	42200	194
401	20231027	130100	2985542400	42150	42200	42200	42150	20
402	20231027	130000	2984699300	42200	42200	42200	42200	0
403	20231027	125900	2984699300	42200	42150	42200	42150	33
404	20231027	125800	2983307600	42200	42200	42200	42200	1
405	20231027	125700	2983265400	42200	42150	42250	42150	39
406	20231027	125600	2981620550	42150	42100	42150	42100	56
407	20231027	125500	2979261050	42150	42150	42150	42100	161
408	20231027	125400	2972480300	42150	42200	42200	42150	6
409	20231027	125300	2972227200	42200	42300	42300	42000	35
410	20231027	125200	2970749950	42000	42050	42100	42000	521
411	20231027	125100	2948833100	42100	42100	42100	42100	78
412	20231027	125000	2945549300	42100	42100	42100	42100	53
413	20231027	124900	2943318000	42100	42200	42250	42100	194
414	20231027	124800	2935134250	42200	42200	42200	42200	30
415	20231027	124700	2933868250	42200	42150	42200	42150	232
416	20231027	124600	2924087700	42150	42150	42150	42150	21
417	20231027	124500	2923202550	42150	42100	42150	42100	72
418	20231027	124400	2920170900	42100	42150	42200	42100	195
419	20231027	124300	2911952050	42150	42150	42200	42150	178
420	20231027	124200	2904443150	42150	42150	42150	42150	5
421	20231027	124100	2904232400	42200	42200	42200	42200	168
422	20231027	124000	2897142800	42200	42300	42300	42150	358
423	20231027	123900	2882013400	42350	42350	42350	42350	11
424	20231027	123800	2881547550	42300	42300	42300	42300	8
425	20231027	123700	2881209150	42300	42300	42300	42300	40
426	20231027	123600	2879517150	42250	42250	42250	42250	10
427	20231027	123500	2879094650	42250	42300	42300	42250	91
428	20231027	123400	2875247750	42350	42350	42350	42350	1
429	20231027	123300	2875205400	42350	42400	42400	42350	60
430	20231027	123200	2872661700	42400	42400	42400	42400	1
431	20231027	123100	2872619300	42450	42450	42450	42450	42
432	20231027	123000	2870836400	42450	42450	42450	42450	0
433	20231027	122900	2870836400	42450	42500	42500	42450	51
434	20231027	122800	2868671400	42500	42550	42600	42500	71
435	20231027	122700	2865651250	42550	42300	42550	42300	481
436	20231027	122600	2845257550	42350	42350	42350	42350	24
437	20231027	122500	2844241150	42350	42350	42350	42350	0
438	20231027	122400	2844241150	42350	42350	42350	42350	58
439	20231027	122300	2841784850	42250	42250	42350	42250	287
440	20231027	122200	2829644600	42250	42250	42250	42250	57
441	20231027	122100	2827236350	42200	42200	42250	42200	106
442	20231027	122000	2822758050	42250	42100	42250	42100	231
443	20231027	121900	2813018950	42250	42250	42250	42100	468
444	20231027	121800	2793268450	42300	42400	42400	42250	443
445	20231027	121700	2774518850	42400	42400	42400	42400	6
446	20231027	121600	2774264450	42400	42350	42400	42350	6
447	20231027	121500	2774010100	42400	42400	42400	42350	90
448	20231027	121400	2770194600	42400	42400	42400	42400	62
449	20231027	121300	2767565800	42400	42350	42400	42350	2
450	20231027	121200	2767481050	42400	42400	42400	42400	18
451	20231027	121100	2766717850	42400	42450	42450	42400	287
452	20231027	121000	2754540550	42450	42450	42500	42450	42
453	20231027	120900	2752756850	42500	42500	42500	42500	13
454	20231027	120800	2752204350	42500	42500	42500	42500	9
455	20231027	120700	2751821850	42500	42450	42500	42450	6
456	20231027	120600	2751566900	42450	42450	42450	42450	41
457	20231027	120500	2749826450	42500	42500	42500	42500	9
458	20231027	120400	2749443950	42450	42500	42500	42450	22
459	20231027	120300	2748509100	42500	42500	42500	42500	19
460	20231027	120200	2747701600	42500	42450	42500	42450	76
461	20231027	120100	2744471650	42500	42500	42500	42500	8
462	20231027	120000	2744131650	42500	42450	42500	42450	23
463	20231027	115900	2743154500	42450	42450	42450	42450	101
464	20231027	115800	2738867050	42500	42500	42500	42500	146
465	20231027	115700	2732662050	42500	42550	42550	42500	203
466	20231027	115600	2724032950	42550	42650	42650	42550	315
467	20231027	115500	2710613750	42700	42650	42700	42650	11
468	20231027	115400	2710144100	42650	42650	42650	42650	0
469	20231027	115300	2710144100	42650	42650	42650	42650	1
470	20231027	115200	2710101450	42650	42650	42650	42650	0
471	20231027	115100	2710101450	42650	42650	42650	42650	79
472	20231027	115000	2706732100	42650	42700	42700	42650	22
473	20231027	114900	2705793750	42650	42650	42650	42650	126
474	20231027	114800	2700419850	42650	42650	42700	42650	89
475	20231027	114700	2696623750	42700	42700	42700	42700	15
476	20231027	114600	2695983250	42700	42700	42700	42700	42
477	20231027	114500	2694189850	42700	42750	42750	42700	139
478	20231027	114400	2688248900	42750	42850	42850	42750	259
479	20231027	114300	2677161650	42900	42900	42900	42900	30
480	20231027	114200	2675874650	42900	42900	42900	42900	101
481	20231027	114100	2671541750	42950	43000	43000	42950	67
482	20231027	114000	2668664050	43000	43000	43000	43000	74
483	20231027	113900	2665482050	43000	43000	43000	43000	1
484	20231027	113800	2665439050	43050	42950	43050	42950	176
485	20231027	113700	2657865250	43000	43000	43000	42500	487
486	20231027	113600	2637008000	43000	43050	43050	43000	843
487	20231027	113500	2600752450	43050	43050	43050	43000	206
488	20231027	113400	2591884600	43050	43050	43050	43050	5
489	20231027	113300	2591669350	43050	43050	43050	43050	25
490	20231027	113200	2590593100	43100	43050	43100	43050	28
491	20231027	113100	2589386400	43050	43050	43050	43050	12
492	20231027	113000	2588869800	43050	43050	43050	43050	57
493	20231027	112900	2586415950	43100	43050	43100	43050	136
494	20231027	112800	2580560600	43100	43100	43100	43100	0
495	20231027	112700	2580560600	43100	43050	43100	43050	3
496	20231027	112600	2580431350	43100	43150	43150	43100	118
497	20231027	112500	2575345000	43150	43150	43150	43150	95
498	20231027	112400	2571245750	43100	43100	43100	43100	9
499	20231027	112300	2570857850	43150	43150	43150	43150	56
500	20231027	112200	2568441450	43150	43150	43150	43150	97
501	20231027	112100	2564255900	43150	43150	43150	43150	47
502	20231027	112000	2562227850	43150	43100	43150	43050	38
503	20231027	111900	2560589550	43100	43050	43100	43050	147
504	20231027	111800	2554254150	43050	43100	43100	43050	70
505	20231027	111700	2551237300	43150	43100	43150	43100	171
506	20231027	111600	2543858700	43150	43150	43150	43100	124
507	20231027	111500	2538509600	43150	43100	43150	43100	194
508	20231027	111400	2530143500	43050	43000	43050	43000	35
509	20231027	111300	2528637550	43000	42950	43000	42950	38
510	20231027	111200	2527004400	42950	43150	43150	42900	923
511	20231027	111100	2487335100	43100	43050	43100	43050	171
512	20231027	111000	2479967350	43050	42900	43050	42900	206
513	20231027	110900	2471110850	42900	42900	42900	42900	1
514	20231027	110800	2471067950	42900	42950	42950	42900	92
515	20231027	110700	2467120700	42950	42950	43000	42950	112
516	20231027	110600	2462307500	42950	43000	43000	42950	26
517	20231027	110500	2461190650	43000	43000	43000	42950	74
518	20231027	110400	2458010150	43000	42950	43000	42950	68
519	20231027	110300	2455086550	42900	43050	43150	42450	501
520	20231027	110200	2433625700	43050	43200	43200	43050	106
521	20231027	110100	2429056200	43200	43050	43200	42850	305
522	20231027	110000	2415941950	43000	42900	43000	42900	447
523	20231027	105900	2396751050	42900	42900	42900	42900	0
524	20231027	105800	2396751050	42900	42900	42900	42850	144
525	20231027	105700	2390574050	42950	42950	43000	42950	71
526	20231027	105600	2387524050	42950	43100	43100	42950	227
527	20231027	105500	2377750800	43100	43150	43150	43100	264
528	20231027	105400	2366366400	43200	43200	43200	43200	43
529	20231027	105300	2364508800	43200	43200	43200	43200	2
530	20231027	105200	2364422400	43200	43250	43300	43200	230
531	20231027	105100	2354471000	43250	43200	43300	43200	277
532	20231027	105000	2342479450	43250	43250	43250	43200	232
533	20231027	104900	2332453150	43250	43150	43250	43050	212
534	20231027	104800	2323298800	43150	43050	43150	43050	357
535	20231027	104700	2307912100	43000	43000	43050	43000	409
536	20231027	104600	2290324250	43050	43050	43050	43050	0
537	20231027	104500	2290324250	43050	43100	43100	43050	234
538	20231027	104400	2280239350	43100	43150	43150	43100	177
539	20231027	104300	2272602900	43150	43100	43150	43000	147
540	20231027	104200	2266264900	43100	43100	43100	43100	101
541	20231027	104100	2261911800	43100	42950	43100	42950	193
542	20231027	104000	2253607000	42900	42900	42950	42900	118
543	20231027	103900	2248539250	42900	42900	42900	42900	38
544	20231027	103800	2246909050	42900	42900	42950	42900	92
545	20231027	103700	2242960350	42950	42950	42950	42900	157
546	20231027	103600	2236217300	42900	42950	42950	42850	112
547	20231027	103500	2231412350	43000	42950	43100	42950	180
548	20231027	103400	2223666500	43100	43000	43200	43000	1127
549	20231027	103300	2175142300	43000	42850	43000	42850	1264
550	20231027	103200	2120944550	42850	42800	42850	42800	82
551	20231027	103100	2117431100	42850	42800	42850	42800	96
552	20231027	103000	2113320050	42800	42800	42800	42750	282
553	20231027	102900	2101253000	42800	42800	42800	42750	252
554	20231027	102800	2090471800	42800	42800	42800	42750	140
555	20231027	102700	2084479850	42800	42800	42800	42800	13
556	20231027	102600	2083923450	42800	42800	42800	42800	101
557	20231027	102500	2079600650	42800	42750	42800	42700	131
558	20231027	102400	2074000050	42800	42750	42800	42750	8
559	20231027	102300	2073657700	42750	42750	42750	42750	1
560	20231027	102200	2073614950	42800	42800	42850	42800	197
561	20231027	102100	2065180750	42800	42800	42850	42800	114
562	20231027	102000	2060299400	42850	42850	42850	42800	17
563	20231027	101900	2059571200	42800	42700	42850	42700	359
564	20231027	101800	2044205100	42750	42700	42750	42700	81
565	20231027	101700	2040742800	42700	42550	42700	42550	889
566	20231027	101600	2002864950	42600	42550	42600	42550	389
567	20231027	101500	1986309000	42550	42600	42600	42550	15
568	20231027	101400	1985670050	42600	42600	42600	42600	105
569	20231027	101300	1981197050	42600	42600	42600	42550	41
570	20231027	101200	1979450500	42600	42600	42600	42550	30
571	20231027	101100	1978172700	42600	42550	42600	42500	87
572	20231027	101000	1974470700	42450	42550	42600	42450	246
573	20231027	100900	1964005200	42550	42550	42550	42550	2
574	20231027	100800	1963920100	42600	42600	42600	42600	19
575	20231027	100700	1963110700	42600	42600	42600	42600	13
576	20231027	100600	1962556900	42550	42650	42650	42550	380
577	20231027	100500	1946364500	42600	42600	42650	42600	79
578	20231027	100400	1942998950	42650	42700	42750	42650	569
579	20231027	100300	1918698800	42700	42600	42700	42600	219
580	20231027	100200	1909358350	42600	42550	42600	42550	176
581	20231027	100100	1901865100	42550	42600	42600	42550	40
582	20231027	100000	1900162900	42600	42450	42600	42450	102
583	20231027	095900	1895830000	42450	42450	42550	42450	275
584	20231027	095800	1884151250	42400	42400	42400	42350	235
585	20231027	095700	1874191450	42400	42400	42450	42400	66
586	20231027	095600	1871391450	42450	42450	42450	42400	43
587	20231027	095500	1869566950	42450	42400	42450	42300	1279
588	20231027	095400	1815437000	42450	42500	42550	42400	392
589	20231027	095300	1798791350	42500	42550	42600	42500	70
590	20231027	095200	1795813600	42600	42400	42600	42400	34
591	20231027	095100	1794369300	42600	42550	42600	42500	360
592	20231027	095000	1779049350	42600	42600	42650	42600	270
593	20231027	094900	1767541100	42550	42600	42600	42500	117
594	20231027	094800	1762566250	42600	42500	42600	42500	150
595	20231027	094700	1756181150	42500	42550	42600	42200	1146
596	20231027	094600	1707729300	42500	42400	42550	42400	475
597	20231027	094500	1687543650	42400	42350	42400	42250	255
598	20231027	094400	1676747800	42400	42400	42450	42400	363
599	20231027	094300	1661341850	42350	42250	42350	42250	379
600	20231027	094200	1645309550	42250	42200	42250	42200	124
601	20231027	094100	1640072450	42200	42200	42200	42150	64
602	20231027	094000	1637373250	42300	42300	42350	42200	612
603	20231027	093900	1611515300	42350	42150	42400	42150	445
604	20231027	093800	1592715400	42200	42200	42250	42200	257
605	20231027	093700	1581869000	42250	42250	42300	42200	278
606	20231027	093600	1570122300	42300	42500	42500	42250	979
607	20231027	093500	1528633650	42550	42550	42550	42500	17
608	20231027	093400	1527910600	42550	42650	42650	42500	907
609	20231027	093300	1489315700	42650	42550	42650	42550	124
610	20231027	093200	1484033650	42550	42650	42650	42500	665
611	20231027	093100	1455710800	42650	42800	42800	42650	408
612	20231027	093000	1438292200	42850	42600	42850	42600	1328
613	20231027	092900	1381607550	42600	42850	42850	42600	599
614	20231027	092800	1356043300	42800	42750	42850	42700	455
615	20231027	092700	1336569300	42750	42650	42750	42650	215
616	20231027	092600	1327389050	42650	42750	42800	42650	241
617	20231027	092500	1317087900	42750	42900	42900	42750	480
618	20231027	092400	1296530300	42850	43050	43100	42850	2413
619	20231027	092300	1192772650	43100	43000	43100	42750	1116
620	20231027	092200	1144859500	43000	43300	43300	43000	1271
621	20231027	092100	1089999400	43300	43250	43350	43250	355
622	20231027	092000	1074634200	43300	43100	43650	43100	2692
623	20231027	091900	957660750	43100	43200	43200	43000	780
624	20231027	091800	924058300	43200	43000	43350	43000	889
625	20231027	091700	885709000	43000	42950	43200	42900	1066
626	20231027	091600	839804650	43000	43550	43650	42750	3878
627	20231027	091500	672351500	43500	42150	43600	42150	8425
628	20231027	091400	311638900	42100	42000	42100	42000	310
629	20231027	091300	298604250	42000	42000	42000	42000	127
630	20231027	091200	293270250	42000	42050	42100	42000	213
631	20231027	091100	284310700	42050	42150	42200	42050	85
632	20231027	091000	280731300	42150	42100	42200	42100	348
633	20231027	090900	266066100	42100	42150	42150	42000	176
634	20231027	090800	258669450	42150	42150	42200	42050	202
635	20231027	090700	250153350	42150	42150	42200	42150	250
636	20231027	090600	239607300	42150	42200	42200	42150	355
637	20231027	090500	224635050	42200	42150	42200	42100	297
638	20231027	090400	212118850	42150	42200	42200	42150	328
639	20231027	090300	198292650	42200	42100	42200	42100	249
640	20231027	090200	187803750	42100	42400	42400	42050	517
641	20231027	090100	165994550	42400	42050	42400	41900	1401
642	20231027	090000	106877000	42050	41950	42100	41800	2527