KissMeData/101160/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	195400	4889287000	24000	24000	24000	24000	5653
3	20231027	195300	4889287000	24000	24000	24000	24000	0
4	20231027	195200	4889287000	24000	24000	24000	24000	0
5	20231027	195100	4889287000	24000	24000	24000	24000	0
6	20231027	195000	4889287000	24000	24000	24000	24000	0
7	20231027	194900	4889287000	24000	24000	24000	24000	0
8	20231027	194800	4889287000	24000	24000	24000	24000	0
9	20231027	194700	4889287000	24000	24000	24000	24000	0
10	20231027	194600	4889287000	24000	24000	24000	24000	0
11	20231027	194500	4889287000	24000	24000	24000	24000	0
12	20231027	194400	4889287000	24000	24000	24000	24000	0
13	20231027	194300	4889287000	24000	24000	24000	24000	0
14	20231027	194200	4889287000	24000	24000	24000	24000	0
15	20231027	194100	4889287000	24000	24000	24000	24000	0
16	20231027	194000	4889287000	24000	24000	24000	24000	0
17	20231027	193900	4889287000	24000	24000	24000	24000	0
18	20231027	193800	4889287000	24000	24000	24000	24000	0
19	20231027	193700	4889287000	24000	24000	24000	24000	0
20	20231027	193600	4889287000	24000	24000	24000	24000	0
21	20231027	193500	4889287000	24000	24000	24000	24000	0
22	20231027	193400	4889287000	24000	24000	24000	24000	0
23	20231027	193300	4889287000	24000	24000	24000	24000	0
24	20231027	193200	4889287000	24000	24000	24000	24000	0
25	20231027	193100	4889287000	24000	24000	24000	24000	0
26	20231027	193000	4889287000	24000	24000	24000	24000	0
27	20231027	192900	4889287000	24000	24000	24000	24000	0
28	20231027	192800	4889287000	24000	24000	24000	24000	0
29	20231027	192700	4889287000	24000	24000	24000	24000	0
30	20231027	192600	4889287000	24000	24000	24000	24000	0
31	20231027	192500	4889287000	24000	24000	24000	24000	0
32	20231027	192400	4889287000	24000	24000	24000	24000	5653
33	20231027	192300	4889287000	24000	24000	24000	24000	0
34	20231027	192200	4889287000	24000	24000	24000	24000	0
35	20231027	192100	4889287000	24000	24000	24000	24000	0
36	20231027	192000	4889287000	24000	24000	24000	24000	0
37	20231027	191900	4889287000	24000	24000	24000	24000	0
38	20231027	191800	4889287000	24000	24000	24000	24000	0
39	20231027	191700	4889287000	24000	24000	24000	24000	0
40	20231027	191600	4889287000	24000	24000	24000	24000	0
41	20231027	191500	4889287000	24000	24000	24000	24000	0
42	20231027	191400	4889287000	24000	24000	24000	24000	0
43	20231027	191300	4889287000	24000	24000	24000	24000	0
44	20231027	191200	4889287000	24000	24000	24000	24000	0
45	20231027	191100	4889287000	24000	24000	24000	24000	0
46	20231027	191000	4889287000	24000	24000	24000	24000	0
47	20231027	190900	4889287000	24000	24000	24000	24000	0
48	20231027	190800	4889287000	24000	24000	24000	24000	0
49	20231027	190700	4889287000	24000	24000	24000	24000	0
50	20231027	190600	4889287000	24000	24000	24000	24000	0
51	20231027	190500	4889287000	24000	24000	24000	24000	0
52	20231027	190400	4889287000	24000	24000	24000	24000	0
53	20231027	190300	4889287000	24000	24000	24000	24000	0
54	20231027	190200	4889287000	24000	24000	24000	24000	0
55	20231027	190100	4889287000	24000	24000	24000	24000	0
56	20231027	190000	4889287000	24000	24000	24000	24000	0
57	20231027	185900	4889287000	24000	24000	24000	24000	0
58	20231027	185800	4889287000	24000	24000	24000	24000	0
59	20231027	185700	4889287000	24000	24000	24000	24000	0
60	20231027	185600	4889287000	24000	24000	24000	24000	0
61	20231027	185500	4889287000	24000	24000	24000	24000	0
62	20231027	185400	4889287000	24000	24000	24000	24000	5653
63	20231027	185300	4889287000	24000	24000	24000	24000	0
64	20231027	185200	4889287000	24000	24000	24000	24000	0
65	20231027	185100	4889287000	24000	24000	24000	24000	0
66	20231027	185000	4889287000	24000	24000	24000	24000	0
67	20231027	184900	4889287000	24000	24000	24000	24000	0
68	20231027	184800	4889287000	24000	24000	24000	24000	0
69	20231027	184700	4889287000	24000	24000	24000	24000	0
70	20231027	184600	4889287000	24000	24000	24000	24000	0
71	20231027	184500	4889287000	24000	24000	24000	24000	0
72	20231027	184400	4889287000	24000	24000	24000	24000	0
73	20231027	184300	4889287000	24000	24000	24000	24000	0
74	20231027	184200	4889287000	24000	24000	24000	24000	0
75	20231027	184100	4889287000	24000	24000	24000	24000	0
76	20231027	184000	4889287000	24000	24000	24000	24000	0
77	20231027	183900	4889287000	24000	24000	24000	24000	0
78	20231027	183800	4889287000	24000	24000	24000	24000	0
79	20231027	183700	4889287000	24000	24000	24000	24000	0
80	20231027	183600	4889287000	24000	24000	24000	24000	0
81	20231027	183500	4889287000	24000	24000	24000	24000	0
82	20231027	183400	4889287000	24000	24000	24000	24000	0
83	20231027	183300	4889287000	24000	24000	24000	24000	0
84	20231027	183200	4889287000	24000	24000	24000	24000	0
85	20231027	183100	4889287000	24000	24000	24000	24000	0
86	20231027	183000	4889287000	24000	24000	24000	24000	0
87	20231027	182900	4889287000	24000	24000	24000	24000	0
88	20231027	182800	4889287000	24000	24000	24000	24000	0
89	20231027	182700	4889287000	24000	24000	24000	24000	0
90	20231027	182600	4889287000	24000	24000	24000	24000	0
91	20231027	182500	4889287000	24000	24000	24000	24000	0
92	20231027	182400	4889287000	24000	24000	24000	24000	5653
93	20231027	182300	4889287000	24000	24000	24000	24000	0
94	20231027	182200	4889287000	24000	24000	24000	24000	0
95	20231027	182100	4889287000	24000	24000	24000	24000	0
96	20231027	182000	4889287000	24000	24000	24000	24000	0
97	20231027	181900	4889287000	24000	24000	24000	24000	0
98	20231027	181800	4889287000	24000	24000	24000	24000	0
99	20231027	181700	4889287000	24000	24000	24000	24000	0
100	20231027	181600	4889287000	24000	24000	24000	24000	0
101	20231027	181500	4889287000	24000	24000	24000	24000	0
102	20231027	181400	4889287000	24000	24000	24000	24000	0
103	20231027	181300	4889287000	24000	24000	24000	24000	0
104	20231027	181200	4889287000	24000	24000	24000	24000	0
105	20231027	181100	4889287000	24000	24000	24000	24000	0
106	20231027	181000	4889287000	24000	24000	24000	24000	0
107	20231027	180900	4889287000	24000	24000	24000	24000	0
108	20231027	180800	4889287000	24000	24000	24000	24000	0
109	20231027	180700	4889287000	24000	24000	24000	24000	0
110	20231027	180600	4889287000	24000	24000	24000	24000	0
111	20231027	180500	4889287000	24000	24000	24000	24000	0
112	20231027	180400	4889287000	24000	24000	24000	24000	0
113	20231027	180300	4889287000	24000	24000	24000	24000	0
114	20231027	180200	4889287000	24000	24000	24000	24000	0
115	20231027	180100	4889287000	24000	24000	24000	24000	0
116	20231027	180000	4889287000	24000	24000	24000	24000	0
117	20231027	175900	4889287000	24000	24000	24000	24000	0
118	20231027	175800	4889287000	24000	24000	24000	24000	0
119	20231027	175700	4889287000	24000	24000	24000	24000	0
120	20231027	175600	4889287000	24000	24000	24000	24000	0
121	20231027	175500	4889287000	24000	24000	24000	24000	0
122	20231027	175400	4889287000	24000	24000	24000	24000	5653
123	20231027	175300	4889287000	24000	24000	24000	24000	0
124	20231027	175200	4889287000	24000	24000	24000	24000	0
125	20231027	175100	4889287000	24000	24000	24000	24000	0
126	20231027	175000	4889287000	24000	24000	24000	24000	0
127	20231027	174900	4889287000	24000	24000	24000	24000	0
128	20231027	174800	4889287000	24000	24000	24000	24000	0
129	20231027	174700	4889287000	24000	24000	24000	24000	0
130	20231027	174600	4889287000	24000	24000	24000	24000	0
131	20231027	174500	4889287000	24000	24000	24000	24000	0
132	20231027	174400	4889287000	24000	24000	24000	24000	0
133	20231027	174300	4889287000	24000	24000	24000	24000	0
134	20231027	174200	4889287000	24000	24000	24000	24000	0
135	20231027	174100	4889287000	24000	24000	24000	24000	0
136	20231027	174000	4889287000	24000	24000	24000	24000	0
137	20231027	173900	4889287000	24000	24000	24000	24000	0
138	20231027	173800	4889287000	24000	24000	24000	24000	0
139	20231027	173700	4889287000	24000	24000	24000	24000	0
140	20231027	173600	4889287000	24000	24000	24000	24000	0
141	20231027	173500	4889287000	24000	24000	24000	24000	0
142	20231027	173400	4889287000	24000	24000	24000	24000	0
143	20231027	173300	4889287000	24000	24000	24000	24000	0
144	20231027	173200	4889287000	24000	24000	24000	24000	0
145	20231027	173100	4889287000	24000	24000	24000	24000	0
146	20231027	173000	4889287000	24000	24000	24000	24000	0
147	20231027	172900	4889287000	24000	24000	24000	24000	0
148	20231027	172800	4889287000	24000	24000	24000	24000	0
149	20231027	172700	4889287000	24000	24000	24000	24000	0
150	20231027	172600	4889287000	24000	24000	24000	24000	0
151	20231027	172500	4889287000	24000	24000	24000	24000	0
152	20231027	172400	4889287000	24000	24000	24000	24000	5653
153	20231027	172300	4889287000	24000	24000	24000	24000	0
154	20231027	172200	4889287000	24000	24000	24000	24000	0
155	20231027	172100	4889287000	24000	24000	24000	24000	0
156	20231027	172000	4889287000	24000	24000	24000	24000	0
157	20231027	171900	4889287000	24000	24000	24000	24000	0
158	20231027	171800	4889287000	24000	24000	24000	24000	0
159	20231027	171700	4889287000	24000	24000	24000	24000	0
160	20231027	171600	4889287000	24000	24000	24000	24000	0
161	20231027	171500	4889287000	24000	24000	24000	24000	0
162	20231027	171400	4889287000	24000	24000	24000	24000	0
163	20231027	171300	4889287000	24000	24000	24000	24000	0
164	20231027	171200	4889287000	24000	24000	24000	24000	0
165	20231027	171100	4889287000	24000	24000	24000	24000	0
166	20231027	171000	4889287000	24000	24000	24000	24000	0
167	20231027	170900	4889287000	24000	24000	24000	24000	0
168	20231027	170800	4889287000	24000	24000	24000	24000	0
169	20231027	170700	4889287000	24000	24000	24000	24000	0
170	20231027	170600	4889287000	24000	24000	24000	24000	0
171	20231027	170500	4889287000	24000	24000	24000	24000	0
172	20231027	170400	4889287000	24000	24000	24000	24000	0
173	20231027	170300	4889287000	24000	24000	24000	24000	0
174	20231027	170200	4889287000	24000	24000	24000	24000	0
175	20231027	170100	4889287000	24000	24000	24000	24000	0
176	20231027	170000	4889287000	24000	24000	24000	24000	0
177	20231027	165900	4889287000	24000	24000	24000	24000	0
178	20231027	165800	4889287000	24000	24000	24000	24000	0
179	20231027	165700	4889287000	24000	24000	24000	24000	0
180	20231027	165600	4889287000	24000	24000	24000	24000	0
181	20231027	165500	4889287000	24000	24000	24000	24000	0
182	20231027	165400	4889287000	24000	24000	24000	24000	5653
183	20231027	165300	4889287000	24000	24000	24000	24000	0
184	20231027	165200	4889287000	24000	24000	24000	24000	0
185	20231027	165100	4889287000	24000	24000	24000	24000	0
186	20231027	165000	4889287000	24000	24000	24000	24000	0
187	20231027	164900	4889287000	24000	24000	24000	24000	0
188	20231027	164800	4889287000	24000	24000	24000	24000	0
189	20231027	164700	4889287000	24000	24000	24000	24000	0
190	20231027	164600	4889287000	24000	24000	24000	24000	0
191	20231027	164500	4889287000	24000	24000	24000	24000	0
192	20231027	164400	4889287000	24000	24000	24000	24000	0
193	20231027	164300	4889287000	24000	24000	24000	24000	0
194	20231027	164200	4889287000	24000	24000	24000	24000	0
195	20231027	164100	4889287000	24000	24000	24000	24000	0
196	20231027	164000	4889287000	24000	24000	24000	24000	0
197	20231027	163900	4889287000	24000	24000	24000	24000	0
198	20231027	163800	4889287000	24000	24000	24000	24000	0
199	20231027	163700	4889287000	24000	24000	24000	24000	0
200	20231027	163600	4889287000	24000	24000	24000	24000	0
201	20231027	163500	4889287000	24000	24000	24000	24000	0
202	20231027	163400	4889287000	24000	24000	24000	24000	0
203	20231027	163300	4889287000	24000	24000	24000	24000	0
204	20231027	163200	4889287000	24000	24000	24000	24000	0
205	20231027	163100	4889287000	24000	24000	24000	24000	0
206	20231027	163000	4889287000	24000	24000	24000	24000	0
207	20231027	162900	4889287000	24000	24000	24000	24000	0
208	20231027	162800	4889287000	24000	24000	24000	24000	0
209	20231027	162700	4889287000	24000	24000	24000	24000	0
210	20231027	162600	4889287000	24000	24000	24000	24000	0
211	20231027	162500	4889287000	24000	24000	24000	24000	0
212	20231027	162400	4889287000	24000	24000	24000	24000	5653
213	20231027	162300	4889287000	24000	24000	24000	24000	0
214	20231027	162200	4889287000	24000	24000	24000	24000	0
215	20231027	162100	4889287000	24000	24000	24000	24000	0
216	20231027	162000	4889287000	24000	24000	24000	24000	0
217	20231027	161900	4889287000	24000	24000	24000	24000	0
218	20231027	161800	4889287000	24000	24000	24000	24000	0
219	20231027	161700	4889287000	24000	24000	24000	24000	0
220	20231027	161600	4889287000	24000	24000	24000	24000	0
221	20231027	161500	4889287000	24000	24000	24000	24000	0
222	20231027	161400	4889287000	24000	24000	24000	24000	0
223	20231027	161300	4889287000	24000	24000	24000	24000	0
224	20231027	161200	4889287000	24000	24000	24000	24000	0
225	20231027	161100	4889287000	24000	24000	24000	24000	0
226	20231027	161000	4889287000	24000	24000	24000	24000	0
227	20231027	160900	4889287000	24000	24000	24000	24000	0
228	20231027	160800	4889287000	24000	24000	24000	24000	0
229	20231027	160700	4889287000	24000	24000	24000	24000	0
230	20231027	160600	4889287000	24000	24000	24000	24000	0
231	20231027	160500	4889287000	24000	24000	24000	24000	0
232	20231027	160400	4889287000	24000	24000	24000	24000	0
233	20231027	160300	4889287000	24000	24000	24000	24000	0
234	20231027	160200	4889287000	24000	24000	24000	24000	0
235	20231027	160100	4889287000	24000	24000	24000	24000	0
236	20231027	160000	4889287000	24000	24000	24000	24000	0
237	20231027	155900	4889287000	24000	24000	24000	24000	0
238	20231027	155800	4889287000	24000	24000	24000	24000	0
239	20231027	155700	4889287000	24000	24000	24000	24000	0
240	20231027	155600	4889287000	24000	24000	24000	24000	0
241	20231027	155500	4889287000	24000	24000	24000	24000	0
242	20231027	155400	4889287000	24000	24000	24000	24000	5653
243	20231027	155300	4889287000	24000	24000	24000	24000	0
244	20231027	155200	4889287000	24000	24000	24000	24000	0
245	20231027	155100	4889287000	24000	24000	24000	24000	0
246	20231027	155000	4889287000	24000	24000	24000	24000	0
247	20231027	154900	4889287000	24000	24000	24000	24000	0
248	20231027	154800	4889287000	24000	24000	24000	24000	0
249	20231027	154700	4889287000	24000	24000	24000	24000	0
250	20231027	154600	4889287000	24000	24000	24000	24000	0
251	20231027	154500	4889287000	24000	24000	24000	24000	0
252	20231027	154400	4889287000	24000	24000	24000	24000	0
253	20231027	154300	4889287000	24000	24000	24000	24000	0
254	20231027	154200	4889287000	24000	24000	24000	24000	0
255	20231027	154100	4889287000	24000	24000	24000	24000	0
256	20231027	154000	4889287000	24000	24000	24000	24000	0
257	20231027	153900	4889287000	24000	24000	24000	24000	0
258	20231027	153800	4889287000	24000	24000	24000	24000	0
259	20231027	153700	4889287000	24000	24000	24000	24000	0
260	20231027	153600	4889287000	24000	24000	24000	24000	0
261	20231027	153500	4889287000	24000	24000	24000	24000	0
262	20231027	153400	4889287000	24000	24000	24000	24000	0
263	20231027	153300	4889287000	24000	24000	24000	24000	0
264	20231027	153200	4889287000	24000	24000	24000	24000	0
265	20231027	153100	4889287000	24000	24000	24000	24000	0
266	20231027	153000	4889287000	24000	24000	24000	24000	5653
267	20231027	152900	4753615000	23900	23900	23900	23900	0
268	20231027	152800	4753615000	23900	23900	23900	23900	0
269	20231027	152700	4753615000	23900	23900	23900	23900	0
270	20231027	152600	4753615000	23900	23900	23900	23900	0
271	20231027	152500	4753615000	23900	23900	23900	23900	0
272	20231027	152400	4753615000	23900	23900	23900	23900	0
273	20231027	152300	4753615000	23900	23900	23900	23900	0
274	20231027	152200	4753615000	23900	23900	23900	23900	0
275	20231027	152100	4753615000	23900	23900	23900	23900	0
276	20231027	152000	4753615000	23900	23900	23900	23900	0
277	20231027	151900	4753615000	23900	23900	23950	23900	1485
278	20231027	151800	4718120600	23900	23900	23950	23900	2219
279	20231027	151700	4665085200	23900	23950	23950	23900	189
280	20231027	151600	4660559150	23900	23950	23950	23900	367
281	20231027	151500	4651785200	23950	23950	23950	23900	373
282	20231027	151400	4642857500	23950	23950	23950	23900	495
283	20231027	151300	4631007950	23950	23950	23950	23900	642
284	20231027	151200	4615638650	23900	23950	24000	23900	4573
285	20231027	151100	4506296200	24000	24000	24000	23950	2615
286	20231027	151000	4443663300	24000	24000	24000	23950	521
287	20231027	150900	4431175550	24000	23950	24000	23950	263
288	20231027	150800	4424869200	24000	23950	24000	23950	345
289	20231027	150700	4416603350	24000	24000	24000	24000	342
290	20231027	150600	4408395350	24050	24000	24050	23950	4255
291	20231027	150500	4306308050	24050	24050	24050	24000	279
292	20231027	150400	4299609650	24000	24000	24050	23950	750
293	20231027	150300	4281629800	24050	24000	24050	24000	496
294	20231027	150200	4269724050	24050	24000	24050	24000	882
295	20231027	150100	4248553800	24050	24000	24050	24000	100
296	20231027	150000	4246149800	24050	24050	24050	24000	41
297	20231027	145900	4245163950	24050	24050	24050	24000	1987
298	20231027	145800	4197474150	24050	24050	24050	24000	152
299	20231027	145700	4193824200	24050	24050	24100	24050	1019
300	20231027	145600	4169314550	24050	24050	24050	24000	213
301	20231027	145500	4164194300	24100	24100	24100	24050	162
302	20231027	145400	4160291750	24100	24050	24100	24050	245
303	20231027	145300	4154388750	24050	24100	24100	24050	95
304	20231027	145200	4152102300	24100	24100	24100	24050	231
305	20231027	145100	4146545050	24100	24050	24100	24050	162
306	20231027	145000	4142646500	24050	24000	24050	24000	360
307	20231027	144900	4133988550	24050	24050	24050	24000	420
308	20231027	144800	4123891000	24000	24050	24050	24000	35
309	20231027	144700	4123049450	24050	24000	24050	24000	1050
310	20231027	144600	4097848900	24000	24000	24000	23950	301
311	20231027	144500	4090633250	24000	24000	24000	23950	1010
312	20231027	144400	4066442200	24000	24000	24000	23950	666
313	20231027	144300	4050472300	24000	24050	24050	24000	1537
314	20231027	144200	4013583700	24050	24000	24050	24000	281
315	20231027	144100	4006836950	24000	24050	24050	24000	257
316	20231027	144000	4000658350	24050	24100	24100	24050	2016
317	20231027	143900	3952171400	24050	24100	24100	24050	26
318	20231027	143800	3951544850	24100	24100	24100	24100	24
319	20231027	143700	3950966450	24100	24050	24100	24050	604
320	20231027	143600	3936439150	23950	24050	24050	23950	939
321	20231027	143500	3913930100	24050	24050	24050	24050	147
322	20231027	143400	3910394750	24050	24050	24050	24000	198
323	20231027	143300	3905640900	24000	24100	24100	24000	3718
324	20231027	143200	3816359200	24100	24150	24150	24100	30
325	20231027	143100	3815634800	24100	24100	24150	24100	224
326	20231027	143000	3810234150	24150	24150	24150	24150	25
327	20231027	142900	3809630400	24150	24150	24150	24100	28
328	20231027	142800	3808954250	24100	24000	24150	24000	1255
329	20231027	142700	3778760450	24050	24000	24050	23950	1033
330	20231027	142600	3753973400	24000	24100	24100	24000	842
331	20231027	142500	3733747750	24100	24050	24100	24050	189
332	20231027	142400	3729200700	24050	24050	24050	24000	3746
333	20231027	142300	3639270150	24100	24050	24100	24050	62
334	20231027	142200	3637777400	24100	24050	24100	24050	43
335	20231027	142100	3636742200	24050	24150	24150	24000	8256
336	20231027	142000	3438212550	24150	24200	24200	24150	665
337	20231027	141900	3422148600	24200	24150	24200	24150	84
338	20231027	141800	3420115850	24200	24150	24200	24050	2566
339	20231027	141700	3358202100	24150	24100	24150	24100	469
340	20231027	141600	3346878200	24150	24100	24150	24100	356
341	20231027	141500	3338297750	24150	24150	24150	24150	319
342	20231027	141400	3330593900	24200	24200	24200	24200	0
343	20231027	141300	3330593900	24200	24150	24200	24150	305
344	20231027	141200	3323227900	24150	24200	24200	24150	114
345	20231027	141100	3320474750	24200	24200	24200	24150	17
346	20231027	141000	3320063450	24150	24100	24150	24100	2160
347	20231027	140900	3267905100	24150	24200	24200	24150	1342
348	20231027	140800	3235469600	24250	24200	24250	24200	51
349	20231027	140700	3234235350	24200	24250	24250	24200	274
350	20231027	140600	3227603800	24250	24250	24250	24200	254
351	20231027	140500	3221445750	24250	24250	24250	24250	114
352	20231027	140400	3218681250	24300	24250	24300	24250	117
353	20231027	140300	3215843800	24200	24200	24200	24200	188
354	20231027	140200	3211294200	24250	24300	24300	24250	191
355	20231027	140100	3206662400	24300	24350	24350	24300	59
356	20231027	140000	3205227950	24350	24350	24350	24350	1
357	20231027	135900	3205203600	24350	24250	24350	24250	86
358	20231027	135800	3203114200	24350	24200	24350	24200	448
359	20231027	135700	3192227950	24200	24300	24300	24200	105
360	20231027	135600	3189682950	24300	24250	24300	24250	65
361	20231027	135500	3188106500	24300	24250	24300	24250	12
362	20231027	135400	3187815450	24250	24250	24250	24250	11
363	20231027	135300	3187548700	24250	24250	24300	24250	45
364	20231027	135200	3186457400	24250	24200	24250	24200	192
365	20231027	135100	3181803900	24250	24300	24300	24250	709
366	20231027	135000	3164597600	24350	24300	24350	24300	114
367	20231027	134900	3161827250	24300	24350	24350	24300	73
368	20231027	134800	3160053250	24300	24300	24350	24300	63
369	20231027	134700	3158522300	24350	24350	24350	24350	273
370	20231027	134600	3151874750	24350	24350	24350	24350	11
371	20231027	134500	3151606900	24400	24400	24400	24350	65
372	20231027	134400	3150021100	24450	24450	24450	24400	526
373	20231027	134300	3137185450	24450	24300	24450	24300	70
374	20231027	134200	3135478500	24400	24300	24400	24300	107
375	20231027	134100	3132872850	24350	24400	24400	24350	2
376	20231027	134000	3132824100	24350	24350	24350	24350	261
377	20231027	133900	3126468750	24400	24400	24400	24400	68
378	20231027	133800	3124809550	24450	24300	24450	24300	251
379	20231027	133700	3118675200	24400	24400	24400	24350	184
380	20231027	133600	3114187600	24400	24350	24400	24350	388
381	20231027	133500	3104739700	24350	24300	24350	24300	119
382	20231027	133400	3101847250	24300	24300	24300	24300	442
383	20231027	133300	3091106650	24200	24200	24200	24200	67
384	20231027	133200	3089485250	24300	24250	24300	24200	83
385	20231027	133100	3087468600	24300	24150	24300	24150	567
386	20231027	133000	3073737100	24200	24200	24200	24200	1
387	20231027	132900	3073712900	24150	24200	24200	24150	6
388	20231027	132800	3073567950	24200	24200	24200	24150	121
389	20231027	132700	3070641250	24200	24200	24200	24200	346
390	20231027	132600	3062268050	24150	24150	24150	24150	309
391	20231027	132500	3054805700	24200	24200	24200	24150	85
392	20231027	132400	3052752700	24200	24200	24200	24150	97
393	20231027	132300	3050407550	24200	24150	24200	24150	485
394	20231027	132200	3038689500	24100	24150	24150	24100	31
395	20231027	132100	3037942350	24100	24150	24150	24100	264
396	20231027	132000	3031572750	24200	24200	24200	24200	1
397	20231027	131900	3031548550	24200	24100	24200	24100	1290
398	20231027	131800	3000424700	24100	24100	24100	24100	320
399	20231027	131700	2992712700	24150	24100	24150	24100	471
400	20231027	131600	2981361250	24100	24150	24150	24100	31
401	20231027	131500	2980614100	24100	24100	24100	24100	358
402	20231027	131400	2971986300	24100	24050	24100	24050	965
403	20231027	131300	2948737100	24100	24150	24150	24100	3332
404	20231027	131200	2868402450	24150	24150	24200	24150	82
405	20231027	131100	2866421350	24200	24200	24200	24150	50
406	20231027	131000	2865213700	24200	24200	24200	24150	67
407	20231027	130900	2863593300	24200	24150	24200	24150	454
408	20231027	130800	2852629150	24100	24150	24150	24100	65
409	20231027	130700	2851060400	24150	24100	24150	24100	83
410	20231027	130600	2849058350	24100	24150	24200	24100	1095
411	20231027	130500	2822615050	24200	24200	24200	24200	58
412	20231027	130400	2821211450	24150	24200	24200	24150	42
413	20231027	130300	2820196050	24150	24200	24200	24150	60
414	20231027	130200	2818746500	24200	24200	24200	24150	74
415	20231027	130100	2816959150	24200	24200	24200	24150	305
416	20231027	130000	2809591350	24200	24150	24200	24150	1316
417	20231027	125900	2777809700	24200	24200	24200	24200	8
418	20231027	125800	2777616100	24200	24200	24200	24200	108
419	20231027	125700	2775002500	24200	24200	24250	24200	233
420	20231027	125600	2769363850	24200	24200	24200	24200	369
421	20231027	125500	2760434050	24200	24200	24250	24200	230
422	20231027	125400	2754868000	24200	24200	24250	24200	1072
423	20231027	125300	2728925500	24200	24200	24200	24150	207
424	20231027	125200	2723922100	24200	24250	24250	24200	2037
425	20231027	125100	2674576400	24250	24300	24300	24250	40
426	20231027	125000	2673605900	24300	24300	24300	24250	52
427	20231027	124900	2672344750	24250	24250	24250	24250	21
428	20231027	124800	2671835500	24250	24300	24300	24250	81
429	20231027	124700	2669868700	24300	24250	24300	24250	92
430	20231027	124600	2667637500	24300	24300	24350	24250	811
431	20231027	124500	2647930800	24300	24300	24350	24300	61
432	20231027	124400	2646448450	24350	24300	24350	24300	52
433	20231027	124300	2645184750	24300	24350	24350	24300	12
434	20231027	124200	2644893050	24300	24400	24400	24300	1019
435	20231027	124100	2620120400	24350	24400	24400	24350	3719
436	20231027	124000	2529515900	24450	24400	24450	24400	88
437	20231027	123900	2527368550	24400	24400	24400	24400	1
438	20231027	123800	2527344150	24400	24400	24400	24350	642
439	20231027	123700	2511680250	24400	24350	24400	24350	175
440	20231027	123600	2507412750	24400	24400	24400	24350	33
441	20231027	123500	2506608450	24400	24400	24400	24400	5
442	20231027	123400	2506486450	24400	24400	24400	24350	36
443	20231027	123300	2505608950	24400	24400	24400	24400	63
444	20231027	123200	2504071750	24350	24400	24400	24350	369
445	20231027	123100	2495078150	24400	24450	24450	24400	1412
446	20231027	123000	2460574350	24450	24450	24450	24450	18
447	20231027	122900	2460134250	24500	24500	24500	24500	202
448	20231027	122800	2455185250	24450	24450	24450	24450	70
449	20231027	122700	2453473750	24500	24500	24500	24500	2
450	20231027	122600	2453424750	24500	24450	24500	24450	19
451	20231027	122500	2452960150	24500	24500	24500	24500	0
452	20231027	122400	2452960150	24500	24450	24500	24450	20
453	20231027	122300	2452471050	24500	24450	24500	24450	7
454	20231027	122200	2452299650	24450	24500	24500	24450	32
455	20231027	122100	2451517150	24500	24500	24500	24500	1
456	20231027	122000	2451492650	24500	24500	24500	24500	236
457	20231027	121900	2445710650	24500	24550	24550	24500	1264
458	20231027	121800	2414725300	24600	24600	24600	24550	273
459	20231027	121700	2408019850	24600	24550	24600	24550	92
460	20231027	121600	2405758700	24600	24650	24650	24550	282
461	20231027	121500	2398818000	24650	24650	24650	24650	2
462	20231027	121400	2398768700	24650	24600	24650	24600	20
463	20231027	121300	2398276650	24600	24650	24650	24600	32
464	20231027	121200	2397489350	24600	24600	24600	24600	11
465	20231027	121100	2397218750	24650	24600	24650	24600	155
466	20231027	121000	2393404900	24600	24600	24600	24550	188
467	20231027	120900	2388781600	24650	24650	24650	24650	6
468	20231027	120800	2388633700	24650	24650	24650	24650	1
469	20231027	120700	2388609050	24650	24600	24650	24550	66
470	20231027	120600	2386985350	24600	24600	24600	24600	21
471	20231027	120500	2386468750	24550	24550	24550	24550	154
472	20231027	120400	2382688050	24500	24500	24500	24500	30
473	20231027	120300	2381953050	24500	24600	24600	24500	168
474	20231027	120200	2377829350	24600	24600	24600	24600	1
475	20231027	120100	2377804750	24600	24600	24650	24600	38
476	20231027	120000	2376869900	24600	24600	24600	24600	76
477	20231027	115900	2375000300	24600	24600	24600	24600	4
478	20231027	115800	2374901900	24550	24550	24550	24550	46
479	20231027	115700	2373772600	24550	24550	24550	24550	20
480	20231027	115600	2373281600	24600	24600	24600	24600	102
481	20231027	115500	2370772400	24600	24600	24600	24600	49
482	20231027	115400	2369567000	24600	24650	24650	24600	69
483	20231027	115300	2367869500	24650	24650	24650	24600	37
484	20231027	115200	2366958450	24650	24650	24650	24650	2
485	20231027	115100	2366909150	24600	24600	24600	24600	25
486	20231027	115000	2366294150	24600	24550	24600	24550	76
487	20231027	114900	2364424600	24550	24600	24600	24550	23
488	20231027	114800	2363859850	24600	24600	24600	24600	20
489	20231027	114700	2363367850	24600	24650	24650	24600	27
490	20231027	114600	2362703600	24650	24650	24700	24650	965
491	20231027	114500	2338916300	24600	24600	24650	24600	81
492	20231027	114400	2336923650	24600	24600	24600	24600	1
493	20231027	114300	2336899050	24550	24600	24600	24550	41
494	20231027	114200	2335891500	24600	24600	24600	24600	11
495	20231027	114100	2335620900	24600	24600	24600	24600	81
496	20231027	114000	2333628300	24650	24650	24650	24650	1
497	20231027	113900	2333603650	24650	24550	24650	24550	34
498	20231027	113800	2332767750	24550	24600	24600	24550	221
499	20231027	113700	2327341150	24600	24600	24600	24550	26
500	20231027	113600	2326702550	24600	24500	24600	24500	2363
501	20231027	113500	2268778300	24500	24500	24500	24450	24
502	20231027	113400	2268191300	24500	24500	24500	24500	385
503	20231027	113300	2258758800	24450	24450	24500	24450	341
504	20231027	113200	2250420800	24500	24500	24500	24500	3
505	20231027	113100	2250347300	24500	24500	24500	24500	40
506	20231027	113000	2249367300	24500	24500	24500	24450	572
507	20231027	112900	2235354800	24500	24500	24500	24500	2
508	20231027	112800	2235305800	24500	24500	24500	24500	384
509	20231027	112700	2225897800	24500	24500	24550	24500	84
510	20231027	112600	2223839750	24550	24550	24550	24550	2
511	20231027	112500	2223790650	24550	24550	24550	24500	322
512	20231027	112400	2215900550	24500	24550	24550	24500	88
513	20231027	112300	2213744000	24550	24550	24550	24550	4
514	20231027	112200	2213645800	24550	24550	24550	24500	13
515	20231027	112100	2213326700	24550	24550	24550	24500	52
516	20231027	112000	2212051600	24500	24550	24550	24500	5
517	20231027	111900	2211929050	24550	24550	24550	24500	19
518	20231027	111800	2211463000	24550	24500	24550	24500	34
519	20231027	111700	2210629800	24550	24500	24550	24500	335
520	20231027	111600	2202422250	24500	24500	24500	24500	1
521	20231027	111500	2202397750	24450	24500	24500	24450	32
522	20231027	111400	2201615250	24500	24600	24600	24500	1471
523	20231027	111300	2165557150	24600	24550	24600	24550	327
524	20231027	111200	2157529200	24550	24600	24600	24550	160
525	20231027	111100	2153596150	24650	24650	24650	24650	2
526	20231027	111000	2153546850	24600	24600	24600	24600	688
527	20231027	110900	2136622050	24600	24600	24600	24600	30
528	20231027	110800	2135884050	24650	24650	24650	24650	9
529	20231027	110700	2135662200	24600	24600	24600	24600	365
530	20231027	110600	2126683200	24600	24600	24600	24550	33
531	20231027	110500	2125872900	24600	24600	24600	24600	3
532	20231027	110400	2125799100	24550	24550	24550	24550	11
533	20231027	110300	2125529050	24550	24550	24550	24550	121
534	20231027	110200	2122558500	24550	24500	24550	24500	183
535	20231027	110100	2118069100	24500	24500	24500	24500	64
536	20231027	110000	2116501100	24500	24550	24550	24500	28
537	20231027	105900	2115814950	24550	24450	24550	24450	201
538	20231027	105800	2110897000	24450	24550	24550	24400	1514
539	20231027	105700	2073838900	24600	24650	24650	24600	66
540	20231027	105600	2072215050	24650	24700	24700	24650	6
541	20231027	105500	2072067100	24650	24650	24650	24650	152
542	20231027	105400	2068320300	24650	24800	24800	24650	1157
543	20231027	105300	2039713050	24800	24800	24800	24800	4
544	20231027	105200	2039613850	24700	24700	24750	24700	492
545	20231027	105100	2027448500	24750	24700	24750	24700	158
546	20231027	105000	2023545850	24650	24700	24700	24650	46
547	20231027	104900	2022410650	24700	24700	24700	24700	9
548	20231027	104800	2022188350	24650	24750	24750	24650	121
549	20231027	104700	2019195650	24650	24700	24750	24650	1587
550	20231027	104600	1979964550	24700	24600	24700	24600	881
551	20231027	104500	1958275050	24600	24600	24600	24550	23
552	20231027	104400	1957709300	24600	24600	24600	24550	94
553	20231027	104300	1955397900	24600	24600	24600	24600	112
554	20231027	104200	1952642700	24550	24600	24600	24550	93
555	20231027	104100	1950357150	24550	24500	24550	24500	451
556	20231027	104000	1939285300	24500	24500	24500	24500	61
557	20231027	103900	1937790800	24500	24500	24550	24500	265
558	20231027	103800	1931293100	24450	24500	24550	24450	345
559	20231027	103700	1922841700	24550	24500	24550	24500	10
560	20231027	103600	1922596650	24550	24500	24550	24500	59
561	20231027	103500	1921151100	24500	24550	24550	24450	979
562	20231027	103400	1897167000	24550	24550	24550	24550	3
563	20231027	103300	1897093350	24500	24550	24550	24500	82
564	20231027	103200	1895084250	24550	24550	24550	24500	37
565	20231027	103100	1894177400	24550	24550	24550	24550	604
566	20231027	103000	1879349200	24500	24500	24550	24500	162
567	20231027	102900	1875380150	24550	24500	24550	24500	172
568	20231027	102800	1871166100	24500	24550	24550	24500	684
569	20231027	102700	1854406400	24500	24550	24600	24500	68
570	20231027	102600	1852738450	24550	24550	24550	24550	55
571	20231027	102500	1851388200	24500	24500	24550	24500	168
572	20231027	102400	1847268800	24500	24650	24650	24500	745
573	20231027	102300	1828965300	24600	24650	24650	24600	29
574	20231027	102200	1828251700	24700	24650	24700	24600	333
575	20231027	102100	1820044200	24700	24650	24700	24650	31
576	20231027	102000	1819280000	24650	24650	24700	24650	61
577	20231027	101900	1817776300	24650	24650	24650	24600	59
578	20231027	101800	1816322200	24650	24650	24700	24650	117
579	20231027	101700	1813438100	24650	24650	24650	24650	662
580	20231027	101600	1797119800	24650	24600	24650	24550	313
581	20231027	101500	1789411950	24600	24600	24600	24600	51
582	20231027	101400	1788157350	24600	24600	24600	24550	258
583	20231027	101300	1781813050	24550	24550	24550	24550	653
584	20231027	101200	1765781900	24550	24500	24550	24450	1087
585	20231027	101100	1739125300	24500	24500	24500	24500	32
586	20231027	101000	1738341300	24450	24550	24550	24450	499
587	20231027	100900	1726111450	24550	24500	24550	24500	316
588	20231027	100800	1718358700	24500	24500	24500	24450	824
589	20231027	100700	1698171900	24500	24450	24500	24450	155
590	20231027	100600	1694382100	24400	24400	24450	24400	111
591	20231027	100500	1691673550	24400	24450	24450	24400	179
592	20231027	100400	1687305650	24450	24350	24450	24350	556
593	20231027	100300	1673723500	24350	24300	24350	24300	215
594	20231027	100200	1668495600	24250	24250	24300	24250	147
595	20231027	100100	1664930750	24350	24300	24350	24250	167
596	20231027	100000	1660873100	24250	24200	24250	24150	952
597	20231027	095900	1637805950	24200	24200	24200	24150	85
598	20231027	095800	1635751900	24200	24250	24250	24200	226
599	20231027	095700	1630282550	24200	24300	24300	24200	99
600	20231027	095600	1627877850	24300	24250	24300	24200	500
601	20231027	095500	1615753450	24250	24200	24250	24200	163
602	20231027	095400	1611803150	24200	24300	24300	24150	489
603	20231027	095300	1599965700	24300	24350	24400	24300	601
604	20231027	095200	1585340450	24400	24400	24400	24400	870
605	20231027	095100	1564112450	24400	24350	24400	24350	281
606	20231027	095000	1557266000	24350	24350	24400	24350	1183
607	20231027	094900	1528441150	24300	24200	24300	24200	909
608	20231027	094800	1506363150	24250	24150	24250	24150	515
609	20231027	094700	1493911250	24150	24100	24150	24100	158
610	20231027	094600	1490095600	24150	24100	24150	24050	370
611	20231027	094500	1481178750	24050	24050	24100	24000	1234
612	20231027	094400	1451550450	24050	24150	24150	24050	557
613	20231027	094300	1438134600	24100	24000	24100	24000	2098
614	20231027	094200	1387729850	24000	23950	24000	23950	1141
615	20231027	094100	1360349650	23950	23950	24050	23900	2099
616	20231027	094000	1310081300	24000	23950	24050	23950	874
617	20231027	093900	1289116950	24000	24000	24000	24000	977
618	20231027	093800	1265668950	24000	24050	24050	24000	6527
619	20231027	093700	1108863150	24050	24100	24100	24050	274
620	20231027	093600	1102259900	24100	24200	24200	24100	1308
621	20231027	093500	1070703350	24200	24250	24250	24200	368
622	20231027	093400	1061791400	24250	24250	24250	24250	1
623	20231027	093300	1061767150	24250	24200	24250	24200	575
624	20231027	093200	1047852000	24200	24200	24200	24150	721
625	20231027	093100	1030425050	24250	24200	24250	24150	999
626	20231027	093000	1006255400	24150	24100	24250	24100	1812
627	20231027	092900	962474950	24100	24150	24150	24100	2389
628	20231027	092800	904897450	24150	24150	24150	24100	621
629	20231027	092700	889921700	24150	24300	24300	24150	2487
630	20231027	092600	829768100	24300	24300	24300	24250	362
631	20231027	092500	820974750	24300	24350	24350	24300	745
632	20231027	092400	802870850	24300	24400	24400	24300	449
633	20231027	092300	791942850	24350	24400	24400	24300	2201
634	20231027	092200	738348950	24350	24500	24500	24350	1070
635	20231027	092100	712213150	24500	24500	24550	24500	512
636	20231027	092000	699669050	24550	24550	24550	24500	533
637	20231027	091900	686583950	24600	24600	24600	24550	1180
638	20231027	091800	657567850	24650	24550	24650	24550	348
639	20231027	091700	649007550	24600	24600	24600	24600	1755
640	20231027	091600	605834550	24600	24550	24600	24550	90
641	20231027	091500	603621450	24550	24600	24600	24550	773
642	20231027	091400	584644050	24550	24550	24600	24500	793
643	20231027	091300	565206200	24500	24650	24700	24500	5516
644	20231027	091200	429671700	24700	24800	24800	24700	759
645	20231027	091100	410899950	24800	24850	24850	24800	345
646	20231027	091000	402343900	24800	24800	24850	24800	1143
647	20231027	090900	373994250	24800	24900	24900	24800	2241
648	20231027	090800	318296000	24900	24900	24900	24900	139
649	20231027	090700	314834900	24950	25000	25000	24950	324
650	20231027	090600	306749100	24950	25050	25050	24950	244
651	20231027	090500	300647450	25050	24950	25050	24900	2783
652	20231027	090400	231152550	24950	24950	24950	24900	617
653	20231027	090300	215775900	24950	24900	24950	24850	1855
654	20231027	090200	169568500	24900	24950	24950	24900	265
655	20231027	090100	162967350	24950	25050	25050	24900	2359
656	20231027	090000	104095950	25050	25000	25100	25000	3847