KissMeData/054450/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	192500	9995497500	21800	21800	21800	21800	8199
3	20231026	192400	9995497500	21800	21800	21800	21800	0
4	20231026	192300	9995497500	21800	21800	21800	21800	0
5	20231026	192200	9995497500	21800	21800	21800	21800	0
6	20231026	192100	9995497500	21800	21800	21800	21800	0
7	20231026	192000	9995497500	21800	21800	21800	21800	0
8	20231026	191900	9995497500	21800	21800	21800	21800	0
9	20231026	191800	9995497500	21800	21800	21800	21800	0
10	20231026	191700	9995497500	21800	21800	21800	21800	0
11	20231026	191600	9995497500	21800	21800	21800	21800	0
12	20231026	191500	9995497500	21800	21800	21800	21800	0
13	20231026	191400	9995497500	21800	21800	21800	21800	0
14	20231026	191300	9995497500	21800	21800	21800	21800	0
15	20231026	191200	9995497500	21800	21800	21800	21800	0
16	20231026	191100	9995497500	21800	21800	21800	21800	0
17	20231026	191000	9995497500	21800	21800	21800	21800	0
18	20231026	190900	9995497500	21800	21800	21800	21800	0
19	20231026	190800	9995497500	21800	21800	21800	21800	0
20	20231026	190700	9995497500	21800	21800	21800	21800	0
21	20231026	190600	9995497500	21800	21800	21800	21800	0
22	20231026	190500	9995497500	21800	21800	21800	21800	0
23	20231026	190400	9995497500	21800	21800	21800	21800	0
24	20231026	190300	9995497500	21800	21800	21800	21800	0
25	20231026	190200	9995497500	21800	21800	21800	21800	0
26	20231026	190100	9995497500	21800	21800	21800	21800	0
27	20231026	190000	9995497500	21800	21800	21800	21800	0
28	20231026	185900	9995497500	21800	21800	21800	21800	0
29	20231026	185800	9995497500	21800	21800	21800	21800	0
30	20231026	185700	9995497500	21800	21800	21800	21800	0
31	20231026	185600	9995497500	21800	21800	21800	21800	0
32	20231026	185500	9995497500	21800	21800	21800	21800	8199
33	20231026	185400	9995497500	21800	21800	21800	21800	0
34	20231026	185300	9995497500	21800	21800	21800	21800	0
35	20231026	185200	9995497500	21800	21800	21800	21800	0
36	20231026	185100	9995497500	21800	21800	21800	21800	0
37	20231026	185000	9995497500	21800	21800	21800	21800	0
38	20231026	184900	9995497500	21800	21800	21800	21800	0
39	20231026	184800	9995497500	21800	21800	21800	21800	0
40	20231026	184700	9995497500	21800	21800	21800	21800	0
41	20231026	184600	9995497500	21800	21800	21800	21800	0
42	20231026	184500	9995497500	21800	21800	21800	21800	0
43	20231026	184400	9995497500	21800	21800	21800	21800	0
44	20231026	184300	9995497500	21800	21800	21800	21800	0
45	20231026	184200	9995497500	21800	21800	21800	21800	0
46	20231026	184100	9995497500	21800	21800	21800	21800	0
47	20231026	184000	9995497500	21800	21800	21800	21800	0
48	20231026	183900	9995497500	21800	21800	21800	21800	0
49	20231026	183800	9995497500	21800	21800	21800	21800	0
50	20231026	183700	9995497500	21800	21800	21800	21800	0
51	20231026	183600	9995497500	21800	21800	21800	21800	0
52	20231026	183500	9995497500	21800	21800	21800	21800	0
53	20231026	183400	9995497500	21800	21800	21800	21800	0
54	20231026	183300	9995497500	21800	21800	21800	21800	0
55	20231026	183200	9995497500	21800	21800	21800	21800	0
56	20231026	183100	9995497500	21800	21800	21800	21800	0
57	20231026	183000	9995497500	21800	21800	21800	21800	0
58	20231026	182900	9995497500	21800	21800	21800	21800	0
59	20231026	182800	9995497500	21800	21800	21800	21800	0
60	20231026	182700	9995497500	21800	21800	21800	21800	0
61	20231026	182600	9995497500	21800	21800	21800	21800	0
62	20231026	182500	9995497500	21800	21800	21800	21800	8199
63	20231026	182400	9995497500	21800	21800	21800	21800	0
64	20231026	182300	9995497500	21800	21800	21800	21800	0
65	20231026	182200	9995497500	21800	21800	21800	21800	0
66	20231026	182100	9995497500	21800	21800	21800	21800	0
67	20231026	182000	9995497500	21800	21800	21800	21800	0
68	20231026	181900	9995497500	21800	21800	21800	21800	0
69	20231026	181800	9995497500	21800	21800	21800	21800	0
70	20231026	181700	9995497500	21800	21800	21800	21800	0
71	20231026	181600	9995497500	21800	21800	21800	21800	0
72	20231026	181500	9995497500	21800	21800	21800	21800	0
73	20231026	181400	9995497500	21800	21800	21800	21800	0
74	20231026	181300	9995497500	21800	21800	21800	21800	0
75	20231026	181200	9995497500	21800	21800	21800	21800	0
76	20231026	181100	9995497500	21800	21800	21800	21800	0
77	20231026	181000	9995497500	21800	21800	21800	21800	0
78	20231026	180900	9995497500	21800	21800	21800	21800	0
79	20231026	180800	9995497500	21800	21800	21800	21800	0
80	20231026	180700	9995497500	21800	21800	21800	21800	0
81	20231026	180600	9995497500	21800	21800	21800	21800	0
82	20231026	180500	9995497500	21800	21800	21800	21800	0
83	20231026	180400	9995497500	21800	21800	21800	21800	0
84	20231026	180300	9995497500	21800	21800	21800	21800	0
85	20231026	180200	9995497500	21800	21800	21800	21800	0
86	20231026	180100	9995497500	21800	21800	21800	21800	0
87	20231026	180000	9995497500	21800	21800	21800	21800	0
88	20231026	175900	9995497500	21800	21800	21800	21800	0
89	20231026	175800	9995497500	21800	21800	21800	21800	0
90	20231026	175700	9995497500	21800	21800	21800	21800	0
91	20231026	175600	9995497500	21800	21800	21800	21800	0
92	20231026	175500	9995497500	21800	21800	21800	21800	8199
93	20231026	175400	9995497500	21800	21800	21800	21800	0
94	20231026	175300	9995497500	21800	21800	21800	21800	0
95	20231026	175200	9995497500	21800	21800	21800	21800	0
96	20231026	175100	9995497500	21800	21800	21800	21800	0
97	20231026	175000	9995497500	21800	21800	21800	21800	0
98	20231026	174900	9995497500	21800	21800	21800	21800	0
99	20231026	174800	9995497500	21800	21800	21800	21800	0
100	20231026	174700	9995497500	21800	21800	21800	21800	0
101	20231026	174600	9995497500	21800	21800	21800	21800	0
102	20231026	174500	9995497500	21800	21800	21800	21800	0
103	20231026	174400	9995497500	21800	21800	21800	21800	0
104	20231026	174300	9995497500	21800	21800	21800	21800	0
105	20231026	174200	9995497500	21800	21800	21800	21800	0
106	20231026	174100	9995497500	21800	21800	21800	21800	0
107	20231026	174000	9995497500	21800	21800	21800	21800	0
108	20231026	173900	9995497500	21800	21800	21800	21800	0
109	20231026	173800	9995497500	21800	21800	21800	21800	0
110	20231026	173700	9995497500	21800	21800	21800	21800	0
111	20231026	173600	9995497500	21800	21800	21800	21800	0
112	20231026	173500	9995497500	21800	21800	21800	21800	0
113	20231026	173400	9995497500	21800	21800	21800	21800	0
114	20231026	173300	9995497500	21800	21800	21800	21800	0
115	20231026	173200	9995497500	21800	21800	21800	21800	0
116	20231026	173100	9995497500	21800	21800	21800	21800	0
117	20231026	173000	9995497500	21800	21800	21800	21800	0
118	20231026	172900	9995497500	21800	21800	21800	21800	0
119	20231026	172800	9995497500	21800	21800	21800	21800	0
120	20231026	172700	9995497500	21800	21800	21800	21800	0
121	20231026	172600	9995497500	21800	21800	21800	21800	0
122	20231026	172500	9995497500	21800	21800	21800	21800	8199
123	20231026	172400	9995497500	21800	21800	21800	21800	0
124	20231026	172300	9995497500	21800	21800	21800	21800	0
125	20231026	172200	9995497500	21800	21800	21800	21800	0
126	20231026	172100	9995497500	21800	21800	21800	21800	0
127	20231026	172000	9995497500	21800	21800	21800	21800	0
128	20231026	171900	9995497500	21800	21800	21800	21800	0
129	20231026	171800	9995497500	21800	21800	21800	21800	0
130	20231026	171700	9995497500	21800	21800	21800	21800	0
131	20231026	171600	9995497500	21800	21800	21800	21800	0
132	20231026	171500	9995497500	21800	21800	21800	21800	0
133	20231026	171400	9995497500	21800	21800	21800	21800	0
134	20231026	171300	9995497500	21800	21800	21800	21800	0
135	20231026	171200	9995497500	21800	21800	21800	21800	0
136	20231026	171100	9995497500	21800	21800	21800	21800	0
137	20231026	171000	9995497500	21800	21800	21800	21800	0
138	20231026	170900	9995497500	21800	21800	21800	21800	0
139	20231026	170800	9995497500	21800	21800	21800	21800	0
140	20231026	170700	9995497500	21800	21800	21800	21800	0
141	20231026	170600	9995497500	21800	21800	21800	21800	0
142	20231026	170500	9995497500	21800	21800	21800	21800	0
143	20231026	170400	9995497500	21800	21800	21800	21800	0
144	20231026	170300	9995497500	21800	21800	21800	21800	0
145	20231026	170200	9995497500	21800	21800	21800	21800	0
146	20231026	170100	9995497500	21800	21800	21800	21800	0
147	20231026	170000	9995497500	21800	21800	21800	21800	0
148	20231026	165900	9995497500	21800	21800	21800	21800	0
149	20231026	165800	9995497500	21800	21800	21800	21800	0
150	20231026	165700	9995497500	21800	21800	21800	21800	0
151	20231026	165600	9995497500	21800	21800	21800	21800	0
152	20231026	165500	9995497500	21800	21800	21800	21800	8199
153	20231026	165400	9995497500	21800	21800	21800	21800	0
154	20231026	165300	9995497500	21800	21800	21800	21800	0
155	20231026	165200	9995497500	21800	21800	21800	21800	0
156	20231026	165100	9995497500	21800	21800	21800	21800	0
157	20231026	165000	9995497500	21800	21800	21800	21800	0
158	20231026	164900	9995497500	21800	21800	21800	21800	0
159	20231026	164800	9995497500	21800	21800	21800	21800	0
160	20231026	164700	9995497500	21800	21800	21800	21800	0
161	20231026	164600	9995497500	21800	21800	21800	21800	0
162	20231026	164500	9995497500	21800	21800	21800	21800	0
163	20231026	164400	9995497500	21800	21800	21800	21800	0
164	20231026	164300	9995497500	21800	21800	21800	21800	0
165	20231026	164200	9995497500	21800	21800	21800	21800	0
166	20231026	164100	9995497500	21800	21800	21800	21800	0
167	20231026	164000	9995497500	21800	21800	21800	21800	0
168	20231026	163900	9995497500	21800	21800	21800	21800	0
169	20231026	163800	9995497500	21800	21800	21800	21800	0
170	20231026	163700	9995497500	21800	21800	21800	21800	0
171	20231026	163600	9995497500	21800	21800	21800	21800	0
172	20231026	163500	9995497500	21800	21800	21800	21800	0
173	20231026	163400	9995497500	21800	21800	21800	21800	0
174	20231026	163300	9995497500	21800	21800	21800	21800	0
175	20231026	163200	9995497500	21800	21800	21800	21800	0
176	20231026	163100	9995497500	21800	21800	21800	21800	0
177	20231026	163000	9995497500	21800	21800	21800	21800	0
178	20231026	162900	9995497500	21800	21800	21800	21800	0
179	20231026	162800	9995497500	21800	21800	21800	21800	0
180	20231026	162700	9995497500	21800	21800	21800	21800	0
181	20231026	162600	9995497500	21800	21800	21800	21800	0
182	20231026	162500	9995497500	21800	21800	21800	21800	8199
183	20231026	162400	9995497500	21800	21800	21800	21800	0
184	20231026	162300	9995497500	21800	21800	21800	21800	0
185	20231026	162200	9995497500	21800	21800	21800	21800	0
186	20231026	162100	9995497500	21800	21800	21800	21800	0
187	20231026	162000	9995497500	21800	21800	21800	21800	0
188	20231026	161900	9995497500	21800	21800	21800	21800	0
189	20231026	161800	9995497500	21800	21800	21800	21800	0
190	20231026	161700	9995497500	21800	21800	21800	21800	0
191	20231026	161600	9995497500	21800	21800	21800	21800	0
192	20231026	161500	9995497500	21800	21800	21800	21800	0
193	20231026	161400	9995497500	21800	21800	21800	21800	0
194	20231026	161300	9995497500	21800	21800	21800	21800	0
195	20231026	161200	9995497500	21800	21800	21800	21800	0
196	20231026	161100	9995497500	21800	21800	21800	21800	0
197	20231026	161000	9995497500	21800	21800	21800	21800	0
198	20231026	160900	9995497500	21800	21800	21800	21800	0
199	20231026	160800	9995497500	21800	21800	21800	21800	0
200	20231026	160700	9995497500	21800	21800	21800	21800	0
201	20231026	160600	9995497500	21800	21800	21800	21800	0
202	20231026	160500	9995497500	21800	21800	21800	21800	0
203	20231026	160400	9995497500	21800	21800	21800	21800	0
204	20231026	160300	9995497500	21800	21800	21800	21800	0
205	20231026	160200	9995497500	21800	21800	21800	21800	0
206	20231026	160100	9995497500	21800	21800	21800	21800	0
207	20231026	160000	9995497500	21800	21800	21800	21800	0
208	20231026	155900	9995497500	21800	21800	21800	21800	0
209	20231026	155800	9995497500	21800	21800	21800	21800	0
210	20231026	155700	9995497500	21800	21800	21800	21800	0
211	20231026	155600	9995497500	21800	21800	21800	21800	0
212	20231026	155500	9995497500	21800	21800	21800	21800	8199
213	20231026	155400	9995497500	21800	21800	21800	21800	0
214	20231026	155300	9995497500	21800	21800	21800	21800	0
215	20231026	155200	9995497500	21800	21800	21800	21800	0
216	20231026	155100	9995497500	21800	21800	21800	21800	0
217	20231026	155000	9995497500	21800	21800	21800	21800	0
218	20231026	154900	9995497500	21800	21800	21800	21800	0
219	20231026	154800	9995497500	21800	21800	21800	21800	0
220	20231026	154700	9995497500	21800	21800	21800	21800	0
221	20231026	154600	9995497500	21800	21800	21800	21800	0
222	20231026	154500	9995497500	21800	21800	21800	21800	0
223	20231026	154400	9995497500	21800	21800	21800	21800	0
224	20231026	154300	9995497500	21800	21800	21800	21800	0
225	20231026	154200	9995497500	21800	21800	21800	21800	0
226	20231026	154100	9995497500	21800	21800	21800	21800	0
227	20231026	154000	9995497500	21800	21800	21800	21800	0
228	20231026	153900	9995497500	21800	21800	21800	21800	0
229	20231026	153800	9995497500	21800	21800	21800	21800	0
230	20231026	153700	9995497500	21800	21800	21800	21800	0
231	20231026	153600	9995497500	21800	21800	21800	21800	0
232	20231026	153500	9995497500	21800	21800	21800	21800	0
233	20231026	153400	9995497500	21800	21800	21800	21800	0
234	20231026	153300	9995497500	21800	21800	21800	21800	0
235	20231026	153200	9995497500	21800	21800	21800	21800	0
236	20231026	153100	9995497500	21800	21800	21800	21800	0
237	20231026	153000	9995497500	21800	21800	21800	21800	8199
238	20231026	152900	9816759300	21900	21900	21900	21900	0
239	20231026	152800	9816759300	21900	21900	21900	21900	0
240	20231026	152700	9816759300	21900	21900	21900	21900	0
241	20231026	152600	9816759300	21900	21900	21900	21900	0
242	20231026	152500	9816759300	21900	21900	21900	21900	0
243	20231026	152400	9816759300	21900	21900	21900	21900	0
244	20231026	152300	9816759300	21900	21900	21900	21900	0
245	20231026	152200	9816759300	21900	21900	21900	21900	0
246	20231026	152100	9816759300	21900	21900	21900	21900	0
247	20231026	152000	9816759300	21900	21900	21900	21900	0
248	20231026	151900	9816759300	21900	21850	21900	21850	2664
249	20231026	151800	9758455100	21850	21900	21900	21850	895
250	20231026	151700	9738885350	21850	21900	21950	21850	1986
251	20231026	151600	9695391900	21950	21950	21950	21900	244
252	20231026	151500	9690041000	21950	21950	21950	21900	114
253	20231026	151400	9687541550	21950	21950	21950	21950	51
254	20231026	151300	9686422100	21950	21950	22000	21950	445
255	20231026	151200	9676654100	21950	21950	21950	21950	369
256	20231026	151100	9668554550	21900	21900	21900	21850	578
257	20231026	151000	9655907650	21850	21900	21900	21850	325
258	20231026	150900	9648794350	21900	21900	21900	21850	348
259	20231026	150800	9641174900	21900	21900	21900	21850	1646
260	20231026	150700	9605143250	21900	21850	21900	21850	624
261	20231026	150600	9591493650	21850	21850	21900	21850	1384
262	20231026	150500	9561249350	21900	21950	21950	21900	1051
263	20231026	150400	9538230250	21900	21950	21950	21900	624
264	20231026	150300	9524550000	21950	21950	21950	21950	318
265	20231026	150200	9517569900	21950	21950	21950	21950	144
266	20231026	150100	9514409100	21900	21950	22050	21900	2093
267	20231026	150000	9468481150	22050	22050	22050	22000	2347
268	20231026	145900	9416816100	22000	22000	22050	22000	499
269	20231026	145800	9405830950	22050	22100	22100	22000	310
270	20231026	145700	9398995150	22100	22150	22150	22050	1918
271	20231026	145600	9356640500	22100	22100	22100	22050	1366
272	20231026	145500	9326457700	22050	22000	22100	22000	535
273	20231026	145400	9314657350	22050	22000	22050	22000	1075
274	20231026	145300	9290968550	22050	22050	22050	22000	2180
275	20231026	145200	9242903550	22000	21950	22000	21950	1245
276	20231026	145100	9215514800	22000	21900	22000	21900	3450
277	20231026	145000	9139717600	21900	21900	21950	21900	454
278	20231026	144900	9129770750	21900	21900	21950	21850	1454
279	20231026	144800	9097943950	21850	21850	21900	21800	257
280	20231026	144700	9092322900	21850	21850	21900	21800	722
281	20231026	144600	9076542750	21900	21850	21900	21850	658
282	20231026	144500	9062148450	21850	21850	21900	21850	767
283	20231026	144400	9045377450	21900	21900	21950	21850	2054
284	20231026	144300	9000389050	21900	21900	21950	21850	1310
285	20231026	144200	8971698050	21900	21900	21900	21850	386
286	20231026	144100	8963248400	21850	21900	21900	21850	250
287	20231026	144000	8957779650	21900	21850	21900	21850	175
288	20231026	143900	8953949650	21900	21800	21900	21800	863
289	20231026	143800	8935089900	21800	21800	21900	21800	2513
290	20231026	143700	8880217000	21850	21850	21850	21800	321
291	20231026	143600	8873204000	21800	21750	21800	21700	2522
292	20231026	143500	8818316800	21800	21850	21850	21750	836
293	20231026	143400	8800108250	21750	21750	21850	21750	1157
294	20231026	143300	8774887950	21800	21700	21800	21650	3827
295	20231026	143200	8691775700	21700	21650	21700	21650	2310
296	20231026	143100	8641754700	21700	21750	21750	21700	11938
297	20231026	143000	8382497600	21800	21850	21850	21800	4601
298	20231026	142900	8282186100	21800	21850	21850	21800	419
299	20231026	142800	8273044500	21850	21850	21850	21850	258
300	20231026	142700	8267407200	21800	21850	21850	21800	919
301	20231026	142600	8247366100	21850	21800	21850	21800	684
302	20231026	142500	8232453050	21800	21800	21800	21750	384
303	20231026	142400	8224089400	21800	21850	21850	21750	1527
304	20231026	142300	8190803650	21800	21850	21850	21800	751
305	20231026	142200	8174397000	21800	21850	21850	21800	478
306	20231026	142100	8163959200	21850	21800	21850	21800	270
307	20231026	142000	8158063150	21800	21800	21800	21750	490
308	20231026	141900	8147382050	21800	21800	21800	21750	900
309	20231026	141800	8127795050	21800	21750	21800	21750	180
310	20231026	141700	8123873550	21800	21800	21850	21800	776
311	20231026	141600	8106954700	21800	21800	21800	21750	338
312	20231026	141500	8099588400	21750	21950	21950	21750	2973
313	20231026	141400	8034715300	21950	21900	21950	21850	593
314	20231026	141300	8021731600	21900	21900	21900	21850	207
315	20231026	141200	8017202550	21900	21900	21900	21850	754
316	20231026	141100	8000719550	21850	21900	21950	21850	1694
317	20231026	141000	7963630350	21900	21950	21950	21900	155
318	20231026	140900	7960229100	21950	22000	22000	21950	742
319	20231026	140800	7943938150	21950	22000	22000	21950	728
320	20231026	140700	7927946000	22050	22050	22050	22000	236
321	20231026	140600	7922745900	22050	22000	22050	22000	328
322	20231026	140500	7915525850	22000	22000	22050	21950	375
323	20231026	140400	7907275950	22000	22050	22050	21950	753
324	20231026	140300	7890717550	22050	22050	22050	22000	138
325	20231026	140200	7887674850	22050	22050	22050	22000	348
326	20231026	140100	7880008050	22050	22000	22050	21950	1177
327	20231026	140000	7854117800	21950	21900	21950	21900	985
328	20231026	135900	7832529250	21900	21850	21900	21850	365
329	20231026	135800	7824536150	21850	21850	21900	21800	1185
330	20231026	135700	7798644650	21850	21850	21850	21800	250
331	20231026	135600	7793183150	21850	21800	21850	21800	764
332	20231026	135500	7776505250	21800	21800	21850	21800	246
333	20231026	135400	7771142400	21800	21750	21800	21750	2082
334	20231026	135300	7725799100	21800	21800	21800	21800	180
335	20231026	135200	7721875100	21800	21800	21800	21750	141
336	20231026	135100	7718801350	21800	21750	21800	21750	1049
337	20231026	135000	7695963350	21800	21800	21800	21750	2130
338	20231026	134900	7649624350	21800	21800	21800	21800	2123
339	20231026	134800	7603342950	21800	21850	21850	21800	24
340	20231026	134700	7602819200	21800	21850	21850	21800	210
341	20231026	134600	7598240700	21850	21800	21850	21800	397
342	20231026	134500	7589576450	21850	21800	21850	21800	397
343	20231026	134400	7580921550	21850	21800	21850	21800	809
344	20231026	134300	7563275300	21800	21800	21850	21800	786
345	20231026	134200	7546121150	21800	21850	21850	21800	1985
346	20231026	134100	7502845650	21850	21850	21850	21800	168
347	20231026	134000	7499174900	21850	21850	21850	21800	363
348	20231026	133900	7491243550	21900	21850	21900	21850	3706
349	20231026	133800	7410267050	21900	21900	21950	21850	56
350	20231026	133700	7409043000	21900	21900	21900	21900	498
351	20231026	133600	7398136800	21950	21900	22000	21900	380
352	20231026	133500	7389788650	21900	21950	21950	21900	12
353	20231026	133400	7389525550	21950	21900	21950	21900	1215
354	20231026	133300	7362916950	21900	21850	21900	21850	53
355	20231026	133200	7361757750	21900	21900	21900	21850	86
356	20231026	133100	7359877750	21900	21850	21900	21800	122
357	20231026	133000	7357212100	21850	21850	21850	21800	80
358	20231026	132900	7355465100	21800	21900	21900	21800	236
359	20231026	132800	7350305400	21900	21850	21900	21800	1395
360	20231026	132700	7319834450	21850	21850	21850	21800	1060
361	20231026	132600	7296673700	21850	21850	21850	21850	213
362	20231026	132500	7292019650	21850	21800	21850	21800	854
363	20231026	132400	7273392100	21800	21850	21900	21800	350
364	20231026	132300	7265746900	21850	21850	21850	21850	903
365	20231026	132200	7246016350	21850	21800	21850	21800	24
366	20231026	132100	7245492200	21800	21800	21850	21800	145
367	20231026	132000	7242328600	21800	21850	21850	21800	1779
368	20231026	131900	7203535300	21850	21850	21850	21850	320
369	20231026	131800	7196543300	21850	21850	21900	21850	799
370	20231026	131700	7179085050	21850	21850	21850	21850	123
371	20231026	131600	7176397500	21850	21850	21850	21850	349
372	20231026	131500	7168771850	21850	21900	21900	21850	2258
373	20231026	131400	7119430000	21850	21900	21900	21850	1996
374	20231026	131300	7075816750	21850	21850	21850	21850	259
375	20231026	131200	7070157600	21850	21900	21900	21850	360
376	20231026	131100	7062291350	21900	21850	21900	21850	414
377	20231026	131000	7053244350	21850	21850	21900	21850	311
378	20231026	130900	7046444000	21850	21850	21900	21850	105
379	20231026	130800	7044147300	21850	21900	21900	21850	119
380	20231026	130700	7041546100	21900	21900	21900	21900	268
381	20231026	130600	7035676900	21900	21950	21950	21900	151
382	20231026	130500	7032368800	21950	21900	22000	21900	509
383	20231026	130400	7021213450	21900	21900	21900	21900	1925
384	20231026	130300	6979055950	21900	22000	22000	21900	2130
385	20231026	130200	6932307850	21950	21950	21950	21950	18
386	20231026	130100	6931912750	21950	21900	22000	21900	612
387	20231026	130000	6918498600	21950	21950	21950	21900	27
388	20231026	125900	6917906700	21950	21950	21950	21900	512
389	20231026	125800	6906673750	21950	21900	21950	21900	140
390	20231026	125700	6903605300	21900	21900	21950	21900	183
391	20231026	125600	6899591150	22000	22050	22050	21900	1757
392	20231026	125500	6860984500	22000	22000	22000	22000	70
393	20231026	125400	6859444500	22000	22000	22000	22000	109
394	20231026	125300	6857046500	22050	22000	22050	22000	91
395	20231026	125200	6855040000	22050	22050	22050	22050	65
396	20231026	125100	6853606750	22050	22050	22050	22050	29
397	20231026	125000	6852967300	22050	22050	22050	22050	28
398	20231026	124900	6852349900	22050	22050	22050	22050	134
399	20231026	124800	6849395200	22000	22000	22000	22000	7
400	20231026	124700	6849241200	22000	22050	22050	22000	62
401	20231026	124600	6847877150	22000	22000	22000	22000	56
402	20231026	124500	6846645150	22000	22000	22050	22000	605
403	20231026	124400	6833308950	22050	21950	22050	21950	92
404	20231026	124300	6831287050	21950	22050	22050	21950	2211
405	20231026	124200	6782606550	22000	22100	22100	22000	755
406	20231026	124100	6765969000	22100	22100	22100	22100	15
407	20231026	124000	6765637500	22100	22050	22100	22050	25
408	20231026	123900	6765086150	22050	22100	22100	22050	139
409	20231026	123800	6762020800	22100	22100	22100	22100	327
410	20231026	123700	6754794100	22100	22050	22100	22050	129
411	20231026	123600	6751943850	22050	22000	22100	22000	1070
412	20231026	123500	6728348350	21950	22000	22000	21950	457
413	20231026	123400	6718298800	22000	22000	22000	22000	239
414	20231026	123300	6713040800	22000	22000	22000	21950	1115
415	20231026	123200	6688515950	22000	22000	22000	22000	633
416	20231026	123100	6674589950	21950	21950	21950	21900	303
417	20231026	123000	6667939350	21900	21950	21950	21900	470
418	20231026	122900	6657645800	21950	21950	21950	21950	235
419	20231026	122800	6652487550	21950	21950	21950	21900	112
420	20231026	122700	6650029300	21900	21850	21900	21850	1201
421	20231026	122600	6623777450	21900	21850	21900	21850	2125
422	20231026	122500	6577290000	21850	21900	21900	21850	11
423	20231026	122400	6577049600	21850	21850	21900	21850	169
424	20231026	122300	6573356550	21850	21900	21900	21850	201
425	20231026	122200	6568964650	21850	21850	21850	21850	375
426	20231026	122100	6560770900	21850	21900	21900	21850	1104
427	20231026	122000	6536646650	21900	21900	21900	21900	31
428	20231026	121900	6535967750	21900	21900	21900	21850	68
429	20231026	121800	6534479050	21850	21850	21900	21850	571
430	20231026	121700	6522002450	21900	21900	21900	21850	1029
431	20231026	121600	6499517750	21900	21900	21900	21900	177
432	20231026	121500	6495641450	21900	21900	21900	21900	180
433	20231026	121400	6491699450	21900	21900	21900	21900	266
434	20231026	121300	6485874050	21900	21900	21900	21850	3820
435	20231026	121200	6402378450	21950	21900	21950	21900	439
436	20231026	121100	6392763750	21900	21900	21900	21900	57
437	20231026	121000	6391515450	21900	21900	21950	21900	199
438	20231026	120900	6387157300	21900	21950	21950	21900	556
439	20231026	120800	6374958600	22000	21950	22000	21950	2
440	20231026	120700	6374914650	21950	21900	21950	21900	21
441	20231026	120600	6374454700	21900	21900	21900	21900	20
442	20231026	120500	6374016700	21900	21900	21900	21900	99
443	20231026	120400	6371848600	21900	21950	21950	21900	100
444	20231026	120300	6369657100	21950	21950	21950	21950	12
445	20231026	120200	6369393700	21950	21950	21950	21950	82
446	20231026	120100	6367593800	21950	21900	21950	21900	541
447	20231026	120000	6355722000	21950	21950	21950	21950	38
448	20231026	115900	6354887900	21900	21900	21900	21900	1
449	20231026	115800	6354866000	21900	21900	21950	21900	366
450	20231026	115700	6346850300	21900	21900	21900	21900	1066
451	20231026	115600	6323504900	21950	21950	22050	21950	900
452	20231026	115500	6303749650	21950	21950	21950	21950	111
453	20231026	115400	6301313200	21950	22000	22050	21950	193
454	20231026	115300	6297070500	22050	22000	22050	22000	231
455	20231026	115200	6291988350	22000	22000	22000	22000	2
456	20231026	115100	6291944350	22050	22000	22050	22000	234
457	20231026	115000	6286796250	22000	22000	22000	21950	1701
458	20231026	114900	6249376750	22000	21950	22000	21950	16
459	20231026	114800	6249025000	21950	22000	22000	21950	515
460	20231026	114700	6237695050	22000	22000	22000	22000	18
461	20231026	114600	6237299050	22000	21950	22000	21950	1079
462	20231026	114500	6213614900	21950	21900	21950	21900	75
463	20231026	114400	6211972100	21900	21900	21950	21900	777
464	20231026	114300	6194953300	21850	21850	21850	21850	0
465	20231026	114200	6194953300	21850	21900	21950	21850	503
466	20231026	114100	6183950950	21900	21850	21900	21850	819
467	20231026	114000	6166017350	21900	21900	21900	21900	6
468	20231026	113900	6165885950	21850	21900	21900	21850	293
469	20231026	113800	6159471650	21900	21850	21900	21850	283
470	20231026	113700	6153275050	21850	21900	21900	21850	158
471	20231026	113600	6149817350	21900	21900	21900	21900	164
472	20231026	113500	6146225750	21900	21900	21950	21850	126
473	20231026	113400	6143470000	21950	21900	21950	21850	1749
474	20231026	113300	6105201750	21900	21850	21900	21850	476
475	20231026	113200	6094796000	21850	21850	21850	21850	607
476	20231026	113100	6081533050	21850	21900	21900	21850	619
477	20231026	113000	6067994250	21850	21900	21900	21850	1589
478	20231026	112900	6033195700	21900	21950	21950	21900	203
479	20231026	112800	6028749950	21950	21950	21950	21900	78
480	20231026	112700	6027040650	21900	21900	21900	21900	222
481	20231026	112600	6022178850	21900	21950	21950	21900	18
482	20231026	112500	6021784150	21950	21900	21950	21900	757
483	20231026	112400	6005182550	21900	21900	21950	21900	283
484	20231026	112300	5998982250	21900	21950	21950	21900	427
485	20231026	112200	5989626250	21900	21900	21950	21900	205
486	20231026	112100	5985134050	21900	21950	21950	21900	839
487	20231026	112000	5966749000	21950	21900	21950	21900	584
488	20231026	111900	5953930700	21900	21900	21950	21900	89
489	20231026	111800	5951979650	21900	21950	21950	21900	132
490	20231026	111700	5949083850	21900	21900	21950	21900	189
491	20231026	111600	5944942400	21900	21900	21900	21900	170
492	20231026	111500	5941219400	21900	21900	21950	21900	1274
493	20231026	111400	5913318300	21950	21900	21950	21900	953
494	20231026	111300	5892443500	21950	21900	21950	21900	204
495	20231026	111200	5887970850	21950	21950	22000	21950	54
496	20231026	111100	5886783650	22000	21900	22000	21900	9
497	20231026	111000	5886585850	21950	22000	22000	21900	9651
498	20231026	110900	5675102250	22000	22000	22000	22000	33
499	20231026	110800	5674376250	22000	22000	22000	22000	1611
500	20231026	110700	5638934250	22050	22000	22050	22000	285
501	20231026	110600	5632659150	22000	22050	22050	22000	1976
502	20231026	110500	5589155400	22050	22050	22100	22050	303
503	20231026	110400	5582473250	22050	22050	22100	22050	140
504	20231026	110300	5579385750	22050	22050	22050	22050	1092
505	20231026	110200	5555307150	22050	22050	22100	22050	416
506	20231026	110100	5546134200	22050	22050	22050	22050	110
507	20231026	110000	5543708700	22100	22100	22100	22100	130
508	20231026	105900	5540835700	22100	22100	22100	22100	71
509	20231026	105800	5539266600	22100	22050	22100	22050	158
510	20231026	105700	5535775050	22050	22050	22050	22050	78
511	20231026	105600	5534055150	22050	22050	22100	22050	685
512	20231026	105500	5518948650	22100	22150	22150	22050	1453
513	20231026	105400	5486894250	22150	22050	22150	22050	1113
514	20231026	105300	5462351300	22150	22100	22150	22100	2622
515	20231026	105200	5404395000	22150	22150	22200	22100	1086
516	20231026	105100	5380329250	22200	22150	22200	22150	164
517	20231026	105000	5376691150	22150	22150	22150	22150	917
518	20231026	104900	5356379600	22150	22200	22200	22150	579
519	20231026	104800	5343550600	22200	22250	22250	22200	1674
520	20231026	104700	5306320400	22200	22200	22200	22200	1322
521	20231026	104600	5276972000	22200	22300	22300	22200	3270
522	20231026	104500	5204164850	22300	22300	22300	22250	1171
523	20231026	104400	5178054050	22300	22300	22300	22300	43
524	20231026	104300	5177095150	22250	22300	22300	22250	335
525	20231026	104200	5169639100	22300	22250	22300	22250	2128
526	20231026	104100	5122290650	22250	22200	22250	22200	87
527	20231026	104000	5120355150	22200	22200	22200	22150	2341
528	20231026	103900	5068387950	22200	22200	22250	22200	165
529	20231026	103800	5064724700	22250	22150	22250	22150	2054
530	20231026	103700	5019124900	22150	22200	22200	22150	171
531	20231026	103600	5015332050	22200	22100	22200	22100	440
532	20231026	103500	5005587300	22100	22100	22100	22100	85
533	20231026	103400	5003708800	22100	22050	22100	22050	689
534	20231026	103300	4988487050	22050	22050	22100	22050	167
535	20231026	103200	4984804600	22050	22050	22100	22050	91
536	20231026	103100	4982795450	22100	22100	22100	22100	443
537	20231026	103000	4973005150	22150	22100	22150	22100	1702
538	20231026	102900	4935389200	22150	22200	22200	22150	1429
539	20231026	102800	4903711300	22150	22150	22150	22150	80
540	20231026	102700	4901939300	22150	22200	22200	22150	115
541	20231026	102600	4899388000	22150	22100	22200	22100	597
542	20231026	102500	4886185800	22100	22150	22150	22100	407
543	20231026	102400	4877171000	22150	22150	22150	22150	567
544	20231026	102300	4864611950	22150	22150	22150	22150	23
545	20231026	102200	4864102500	22150	22150	22150	22150	1238
546	20231026	102100	4836680800	22200	22150	22200	22150	184
547	20231026	102000	4832604700	22150	22100	22150	22100	1261
548	20231026	101900	4804692600	22100	22100	22100	22100	832
549	20231026	101800	4786305400	22050	22100	22100	22050	131
550	20231026	101700	4783410350	22100	22050	22100	22050	153
551	20231026	101600	4780036550	22050	22050	22100	22050	140
552	20231026	101500	4776949200	22050	22000	22050	22000	1401
553	20231026	101400	4746099600	22000	22100	22150	22000	3110
554	20231026	101300	4677541800	22100	22150	22150	22100	834
555	20231026	101200	4659105700	22150	22150	22150	22150	237
556	20231026	101100	4653856150	22150	22200	22200	22100	279
557	20231026	101000	4647683850	22150	22250	22250	22150	1296
558	20231026	100900	4618964700	22250	22200	22250	22200	1103
559	20231026	100800	4594478000	22200	22150	22200	22150	1045
560	20231026	100700	4571318200	22150	22150	22150	22100	93
561	20231026	100600	4569261200	22150	22100	22150	22050	272
562	20231026	100500	4563249950	22100	22150	22150	22050	633
563	20231026	100400	4549276200	22150	22150	22150	22150	243
564	20231026	100300	4543893750	22150	22150	22150	22150	593
565	20231026	100200	4530758800	22100	22100	22200	22050	3122
566	20231026	100100	4461653150	22000	22050	22100	22000	1903
567	20231026	100000	4419668100	22050	22050	22100	22050	299
568	20231026	095900	4413071250	22050	22050	22050	22050	396
569	20231026	095800	4404339450	22100	22050	22100	22050	1471
570	20231026	095700	4371884600	22050	22100	22100	22050	827
571	20231026	095600	4353619900	22100	22100	22100	22050	360
572	20231026	095500	4345669400	22100	22100	22150	22050	1944
573	20231026	095400	4302737400	22100	22100	22100	22050	661
574	20231026	095300	4288129450	22100	22100	22100	22100	456
575	20231026	095200	4278051850	22100	22050	22100	22050	3417
576	20231026	095100	4202602300	22050	22050	22050	22000	1820
577	20231026	095000	4162471700	22050	22050	22050	22000	208
578	20231026	094900	4157892500	22000	22000	22050	21950	424
579	20231026	094800	4148571850	22050	22000	22050	21950	3033
580	20231026	094700	4081767500	22050	22050	22050	22000	531
581	20231026	094600	4070060150	22050	22000	22050	22000	1715
582	20231026	094500	4032328200	22000	21950	22000	21950	366
583	20231026	094400	4024279200	21950	22000	22000	21950	694
584	20231026	094300	4009045400	22000	21950	22000	21950	745
585	20231026	094200	3992692600	21950	21950	21950	21950	553
586	20231026	094100	3980554250	21950	22000	22000	21950	537
587	20231026	094000	3968759900	22000	21950	22000	21900	633
588	20231026	093900	3954860250	21950	21850	22000	21850	3838
589	20231026	093800	3870620200	21850	21850	21850	21750	1985
590	20231026	093700	3827300800	21700	21650	21800	21650	8292
591	20231026	093600	3647276750	21650	21800	21800	21650	10392
592	20231026	093500	3421565150	21800	21800	21850	21800	3584
593	20231026	093400	3343422250	21800	21900	21900	21800	10068
594	20231026	093300	3123861650	21850	22000	22000	21850	9691
595	20231026	093200	2911802350	21950	22050	22050	21950	7497
596	20231026	093100	2746983050	22050	22050	22050	22000	1087
597	20231026	093000	2723042550	22050	22100	22100	22050	947
598	20231026	092900	2702151300	22050	22100	22100	22050	1315
599	20231026	092800	2673155300	22050	22050	22100	22050	718
600	20231026	092700	2657316400	22050	22050	22100	22050	3338
601	20231026	092600	2583708750	22100	22100	22100	22050	185
602	20231026	092500	2579620750	22100	22100	22200	22050	808
603	20231026	092400	2561738200	22050	22100	22150	22050	2737
604	20231026	092300	2501273100	22100	22050	22150	22050	1062
605	20231026	092200	2477801000	22100	22050	22100	22000	1217
606	20231026	092100	2450933550	22100	22050	22100	22000	843
607	20231026	092000	2432351400	22050	22050	22100	22050	427
608	20231026	091900	2422931900	22050	22000	22100	21950	1835
609	20231026	091800	2382549750	22000	22000	22000	21950	3166
610	20231026	091700	2312900950	22000	22100	22100	22000	4775
611	20231026	091600	2207807900	22050	22250	22250	22050	3922
612	20231026	091500	2121080600	22300	22300	22300	22150	2836
613	20231026	091400	2058086350	22300	22300	22350	22300	2208
614	20231026	091300	2008840550	22300	22100	22300	22100	15717
615	20231026	091200	1660641050	22100	22100	22150	22050	1875
616	20231026	091100	1619208050	22150	22150	22150	22050	2119
617	20231026	091000	1572361050	22100	22100	22150	22050	2618
618	20231026	090900	1514552250	22100	22100	22150	22000	2107
619	20231026	090800	1468072050	22100	21950	22150	21950	2978
620	20231026	090700	1402421750	22000	22000	22000	21750	12230
621	20231026	090600	1135131800	21950	22100	22150	21850	9165
622	20231026	090500	933777900	22100	22100	22150	22050	5996
623	20231026	090400	801320250	22100	22050	22150	22050	1406
624	20231026	090300	770281600	22050	22250	22250	22050	2963
625	20231026	090200	704646700	22200	22150	22350	22150	5110
626	20231026	090100	591029100	22150	22100	22200	22000	5680
627	20231026	090000	465443100	22100	22000	22200	22000	21130