KissMeData/007070/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	184600	3038521000	24100	24100	24100	24100	5270
3	20231027	184500	3038521000	24100	24100	24100	24100	0
4	20231027	184400	3038521000	24100	24100	24100	24100	0
5	20231027	184300	3038521000	24100	24100	24100	24100	0
6	20231027	184200	3038521000	24100	24100	24100	24100	0
7	20231027	184100	3038521000	24100	24100	24100	24100	0
8	20231027	184000	3038521000	24100	24100	24100	24100	0
9	20231027	183900	3038521000	24100	24100	24100	24100	0
10	20231027	183800	3038521000	24100	24100	24100	24100	0
11	20231027	183700	3038521000	24100	24100	24100	24100	0
12	20231027	183600	3038521000	24100	24100	24100	24100	0
13	20231027	183500	3038521000	24100	24100	24100	24100	0
14	20231027	183400	3038521000	24100	24100	24100	24100	0
15	20231027	183300	3038521000	24100	24100	24100	24100	0
16	20231027	183200	3038521000	24100	24100	24100	24100	0
17	20231027	183100	3038521000	24100	24100	24100	24100	0
18	20231027	183000	3038521000	24100	24100	24100	24100	0
19	20231027	182900	3038521000	24100	24100	24100	24100	0
20	20231027	182800	3038521000	24100	24100	24100	24100	0
21	20231027	182700	3038521000	24100	24100	24100	24100	0
22	20231027	182600	3038521000	24100	24100	24100	24100	0
23	20231027	182500	3038521000	24100	24100	24100	24100	0
24	20231027	182400	3038521000	24100	24100	24100	24100	0
25	20231027	182300	3038521000	24100	24100	24100	24100	0
26	20231027	182200	3038521000	24100	24100	24100	24100	0
27	20231027	182100	3038521000	24100	24100	24100	24100	0
28	20231027	182000	3038521000	24100	24100	24100	24100	0
29	20231027	181900	3038521000	24100	24100	24100	24100	0
30	20231027	181800	3038521000	24100	24100	24100	24100	0
31	20231027	181700	3038521000	24100	24100	24100	24100	0
32	20231027	181600	3038521000	24100	24100	24100	24100	5270
33	20231027	181500	3038521000	24100	24100	24100	24100	0
34	20231027	181400	3038521000	24100	24100	24100	24100	0
35	20231027	181300	3038521000	24100	24100	24100	24100	0
36	20231027	181200	3038521000	24100	24100	24100	24100	0
37	20231027	181100	3038521000	24100	24100	24100	24100	0
38	20231027	181000	3038521000	24100	24100	24100	24100	0
39	20231027	180900	3038521000	24100	24100	24100	24100	0
40	20231027	180800	3038521000	24100	24100	24100	24100	0
41	20231027	180700	3038521000	24100	24100	24100	24100	0
42	20231027	180600	3038521000	24100	24100	24100	24100	0
43	20231027	180500	3038521000	24100	24100	24100	24100	0
44	20231027	180400	3038521000	24100	24100	24100	24100	0
45	20231027	180300	3038521000	24100	24100	24100	24100	0
46	20231027	180200	3038521000	24100	24100	24100	24100	0
47	20231027	180100	3038521000	24100	24100	24100	24100	0
48	20231027	180000	3038521000	24100	24100	24100	24100	0
49	20231027	175900	3038521000	24100	24100	24100	24100	0
50	20231027	175800	3038521000	24100	24100	24100	24100	0
51	20231027	175700	3038521000	24100	24100	24100	24100	0
52	20231027	175600	3038521000	24100	24100	24100	24100	0
53	20231027	175500	3038521000	24100	24100	24100	24100	0
54	20231027	175400	3038521000	24100	24100	24100	24100	0
55	20231027	175300	3038521000	24100	24100	24100	24100	0
56	20231027	175200	3038521000	24100	24100	24100	24100	0
57	20231027	175100	3038521000	24100	24100	24100	24100	0
58	20231027	175000	3038521000	24100	24100	24100	24100	0
59	20231027	174900	3038521000	24100	24100	24100	24100	0
60	20231027	174800	3038521000	24100	24100	24100	24100	0
61	20231027	174700	3038521000	24100	24100	24100	24100	0
62	20231027	174600	3038521000	24100	24100	24100	24100	5270
63	20231027	174500	3038521000	24100	24100	24100	24100	0
64	20231027	174400	3038521000	24100	24100	24100	24100	0
65	20231027	174300	3038521000	24100	24100	24100	24100	0
66	20231027	174200	3038521000	24100	24100	24100	24100	0
67	20231027	174100	3038521000	24100	24100	24100	24100	0
68	20231027	174000	3038521000	24100	24100	24100	24100	0
69	20231027	173900	3038521000	24100	24100	24100	24100	0
70	20231027	173800	3038521000	24100	24100	24100	24100	0
71	20231027	173700	3038521000	24100	24100	24100	24100	0
72	20231027	173600	3038521000	24100	24100	24100	24100	0
73	20231027	173500	3038521000	24100	24100	24100	24100	0
74	20231027	173400	3038521000	24100	24100	24100	24100	0
75	20231027	173300	3038521000	24100	24100	24100	24100	0
76	20231027	173200	3038521000	24100	24100	24100	24100	0
77	20231027	173100	3038521000	24100	24100	24100	24100	0
78	20231027	173000	3038521000	24100	24100	24100	24100	0
79	20231027	172900	3038521000	24100	24100	24100	24100	0
80	20231027	172800	3038521000	24100	24100	24100	24100	0
81	20231027	172700	3038521000	24100	24100	24100	24100	0
82	20231027	172600	3038521000	24100	24100	24100	24100	0
83	20231027	172500	3038521000	24100	24100	24100	24100	0
84	20231027	172400	3038521000	24100	24100	24100	24100	0
85	20231027	172300	3038521000	24100	24100	24100	24100	0
86	20231027	172200	3038521000	24100	24100	24100	24100	0
87	20231027	172100	3038521000	24100	24100	24100	24100	0
88	20231027	172000	3038521000	24100	24100	24100	24100	0
89	20231027	171900	3038521000	24100	24100	24100	24100	0
90	20231027	171800	3038521000	24100	24100	24100	24100	0
91	20231027	171700	3038521000	24100	24100	24100	24100	0
92	20231027	171600	3038521000	24100	24100	24100	24100	5270
93	20231027	171500	3038521000	24100	24100	24100	24100	0
94	20231027	171400	3038521000	24100	24100	24100	24100	0
95	20231027	171300	3038521000	24100	24100	24100	24100	0
96	20231027	171200	3038521000	24100	24100	24100	24100	0
97	20231027	171100	3038521000	24100	24100	24100	24100	0
98	20231027	171000	3038521000	24100	24100	24100	24100	0
99	20231027	170900	3038521000	24100	24100	24100	24100	0
100	20231027	170800	3038521000	24100	24100	24100	24100	0
101	20231027	170700	3038521000	24100	24100	24100	24100	0
102	20231027	170600	3038521000	24100	24100	24100	24100	0
103	20231027	170500	3038521000	24100	24100	24100	24100	0
104	20231027	170400	3038521000	24100	24100	24100	24100	0
105	20231027	170300	3038521000	24100	24100	24100	24100	0
106	20231027	170200	3038521000	24100	24100	24100	24100	0
107	20231027	170100	3038521000	24100	24100	24100	24100	0
108	20231027	170000	3038521000	24100	24100	24100	24100	0
109	20231027	165900	3038521000	24100	24100	24100	24100	0
110	20231027	165800	3038521000	24100	24100	24100	24100	0
111	20231027	165700	3038521000	24100	24100	24100	24100	0
112	20231027	165600	3038521000	24100	24100	24100	24100	0
113	20231027	165500	3038521000	24100	24100	24100	24100	0
114	20231027	165400	3038521000	24100	24100	24100	24100	0
115	20231027	165300	3038521000	24100	24100	24100	24100	0
116	20231027	165200	3038521000	24100	24100	24100	24100	0
117	20231027	165100	3038521000	24100	24100	24100	24100	0
118	20231027	165000	3038521000	24100	24100	24100	24100	0
119	20231027	164900	3038521000	24100	24100	24100	24100	0
120	20231027	164800	3038521000	24100	24100	24100	24100	0
121	20231027	164700	3038521000	24100	24100	24100	24100	0
122	20231027	164600	3038521000	24100	24100	24100	24100	5270
123	20231027	164500	3038521000	24100	24100	24100	24100	0
124	20231027	164400	3038521000	24100	24100	24100	24100	0
125	20231027	164300	3038521000	24100	24100	24100	24100	0
126	20231027	164200	3038521000	24100	24100	24100	24100	0
127	20231027	164100	3038521000	24100	24100	24100	24100	0
128	20231027	164000	3038521000	24100	24100	24100	24100	0
129	20231027	163900	3038521000	24100	24100	24100	24100	0
130	20231027	163800	3038521000	24100	24100	24100	24100	0
131	20231027	163700	3038521000	24100	24100	24100	24100	0
132	20231027	163600	3038521000	24100	24100	24100	24100	0
133	20231027	163500	3038521000	24100	24100	24100	24100	0
134	20231027	163400	3038521000	24100	24100	24100	24100	0
135	20231027	163300	3038521000	24100	24100	24100	24100	0
136	20231027	163200	3038521000	24100	24100	24100	24100	0
137	20231027	163100	3038521000	24100	24100	24100	24100	0
138	20231027	163000	3038521000	24100	24100	24100	24100	0
139	20231027	162900	3038521000	24100	24100	24100	24100	0
140	20231027	162800	3038521000	24100	24100	24100	24100	0
141	20231027	162700	3038521000	24100	24100	24100	24100	0
142	20231027	162600	3038521000	24100	24100	24100	24100	0
143	20231027	162500	3038521000	24100	24100	24100	24100	0
144	20231027	162400	3038521000	24100	24100	24100	24100	0
145	20231027	162300	3038521000	24100	24100	24100	24100	0
146	20231027	162200	3038521000	24100	24100	24100	24100	0
147	20231027	162100	3038521000	24100	24100	24100	24100	0
148	20231027	162000	3038521000	24100	24100	24100	24100	0
149	20231027	161900	3038521000	24100	24100	24100	24100	0
150	20231027	161800	3038521000	24100	24100	24100	24100	0
151	20231027	161700	3038521000	24100	24100	24100	24100	0
152	20231027	161600	3038521000	24100	24100	24100	24100	5270
153	20231027	161500	3038521000	24100	24100	24100	24100	0
154	20231027	161400	3038521000	24100	24100	24100	24100	0
155	20231027	161300	3038521000	24100	24100	24100	24100	0
156	20231027	161200	3038521000	24100	24100	24100	24100	0
157	20231027	161100	3038521000	24100	24100	24100	24100	0
158	20231027	161000	3038521000	24100	24100	24100	24100	0
159	20231027	160900	3038521000	24100	24100	24100	24100	0
160	20231027	160800	3038521000	24100	24100	24100	24100	0
161	20231027	160700	3038521000	24100	24100	24100	24100	0
162	20231027	160600	3038521000	24100	24100	24100	24100	0
163	20231027	160500	3038521000	24100	24100	24100	24100	0
164	20231027	160400	3038521000	24100	24100	24100	24100	0
165	20231027	160300	3038521000	24100	24100	24100	24100	0
166	20231027	160200	3038521000	24100	24100	24100	24100	0
167	20231027	160100	3038521000	24100	24100	24100	24100	0
168	20231027	160000	3038521000	24100	24100	24100	24100	0
169	20231027	155900	3038521000	24100	24100	24100	24100	0
170	20231027	155800	3038521000	24100	24100	24100	24100	0
171	20231027	155700	3038521000	24100	24100	24100	24100	0
172	20231027	155600	3038521000	24100	24100	24100	24100	0
173	20231027	155500	3038521000	24100	24100	24100	24100	0
174	20231027	155400	3038521000	24100	24100	24100	24100	0
175	20231027	155300	3038521000	24100	24100	24100	24100	0
176	20231027	155200	3038521000	24100	24100	24100	24100	0
177	20231027	155100	3038521000	24100	24100	24100	24100	0
178	20231027	155000	3038521000	24100	24100	24100	24100	0
179	20231027	154900	3038521000	24100	24100	24100	24100	0
180	20231027	154800	3038521000	24100	24100	24100	24100	0
181	20231027	154700	3038521000	24100	24100	24100	24100	0
182	20231027	154600	3038521000	24100	24100	24100	24100	5270
183	20231027	154500	3038521000	24100	24100	24100	24100	0
184	20231027	154400	3038521000	24100	24100	24100	24100	0
185	20231027	154300	3038521000	24100	24100	24100	24100	0
186	20231027	154200	3038521000	24100	24100	24100	24100	0
187	20231027	154100	3038521000	24100	24100	24100	24100	0
188	20231027	154000	3038521000	24100	24100	24100	24100	0
189	20231027	153900	3038521000	24100	24100	24100	24100	0
190	20231027	153800	3038521000	24100	24100	24100	24100	0
191	20231027	153700	3038521000	24100	24100	24100	24100	0
192	20231027	153600	3038521000	24100	24100	24100	24100	0
193	20231027	153500	3038521000	24100	24100	24100	24100	0
194	20231027	153400	3038521000	24100	24100	24100	24100	0
195	20231027	153300	3038521000	24100	24100	24100	24100	0
196	20231027	153200	3038521000	24100	24100	24100	24100	0
197	20231027	153100	3038521000	24100	24100	24100	24100	0
198	20231027	153000	3038521000	24100	24100	24100	24100	5270
199	20231027	152900	2911514000	24050	24050	24050	24050	0
200	20231027	152800	2911514000	24050	24050	24050	24050	0
201	20231027	152700	2911514000	24050	24050	24050	24050	0
202	20231027	152600	2911514000	24050	24050	24050	24050	0
203	20231027	152500	2911514000	24050	24050	24050	24050	0
204	20231027	152400	2911514000	24050	24050	24050	24050	0
205	20231027	152300	2911514000	24050	24050	24050	24050	0
206	20231027	152200	2911514000	24050	24050	24050	24050	0
207	20231027	152100	2911514000	24050	24050	24050	24050	0
208	20231027	152000	2911514000	24050	24050	24050	24050	0
209	20231027	151900	2911514000	24050	24100	24100	24050	1068
210	20231027	151800	2885816550	24100	24100	24100	24050	255
211	20231027	151700	2879680000	24100	24100	24100	24050	167
212	20231027	151600	2875657800	24100	24100	24100	24050	122
213	20231027	151500	2872718150	24050	24100	24100	24050	175
214	20231027	151400	2868503150	24050	24050	24100	24050	56
215	20231027	151300	2867154600	24050	24050	24100	24050	85
216	20231027	151200	2865106850	24050	24050	24150	24050	57
217	20231027	151100	2863733700	24150	24150	24150	24050	323
218	20231027	151000	2855946450	24100	24100	24150	24100	429
219	20231027	150900	2845606600	24100	24100	24150	24100	101
220	20231027	150800	2843170250	24150	24150	24150	24100	934
221	20231027	150700	2820657150	24100	24100	24100	24050	335
222	20231027	150600	2812583800	24100	24100	24100	24050	153
223	20231027	150500	2808896850	24100	24050	24100	24050	452
224	20231027	150400	2798005800	24100	24100	24100	24050	36
225	20231027	150300	2797138350	24050	24100	24100	24050	32
226	20231027	150200	2796367600	24100	24100	24100	24050	127
227	20231027	150100	2793307600	24100	24050	24100	24050	156
228	20231027	150000	2789552900	24050	24100	24100	24050	165
229	20231027	145900	2785576800	24100	24100	24100	24050	119
230	20231027	145800	2782709900	24050	24050	24100	24050	424
231	20231027	145700	2772507550	24100	24100	24100	24050	261
232	20231027	145600	2766218150	24100	24100	24100	24050	340
233	20231027	145500	2758025800	24100	24050	24100	24050	190
234	20231027	145400	2753447450	24050	24100	24100	24050	284
235	20231027	145300	2746610950	24100	24100	24100	24050	85
236	20231027	145200	2744564000	24100	24100	24100	24050	1727
237	20231027	145100	2703018450	24100	24050	24100	24050	571
238	20231027	145000	2689258950	24100	24050	24100	24050	186
239	20231027	144900	2684777450	24100	24100	24100	24050	181
240	20231027	144800	2680415850	24100	24100	24100	24050	252
241	20231027	144700	2674344250	24100	24100	24100	24050	178
242	20231027	144600	2670054950	24050	24100	24100	24050	202
243	20231027	144500	2665187900	24100	24100	24100	24050	212
244	20231027	144400	2660080400	24100	24100	24100	24050	200
245	20231027	144300	2655260900	24100	24100	24100	24050	214
246	20231027	144200	2650104450	24100	24050	24100	24050	231
247	20231027	144100	2644538550	24100	24100	24100	24050	145
248	20231027	144000	2641044800	24100	24150	24150	24050	201
249	20231027	143900	2636199550	24150	24100	24150	24050	359
250	20231027	143800	2627543400	24100	24100	24100	24050	417
251	20231027	143700	2617494550	24100	24100	24100	24050	260
252	20231027	143600	2611229000	24050	24100	24100	24050	290
253	20231027	143500	2604241550	24100	24100	24100	24050	159
254	20231027	143400	2600410450	24100	24100	24150	24050	261
255	20231027	143300	2594120850	24050	24100	24100	24050	743
256	20231027	143200	2576215550	24100	24100	24100	24050	356
257	20231027	143100	2567636350	24050	24100	24100	24050	226
258	20231027	143000	2562191100	24100	24100	24100	24050	385
259	20231027	142900	2552918400	24100	24100	24100	24050	345
260	20231027	142800	2544609100	24100	24150	24150	24050	690
261	20231027	142700	2527978850	24150	24150	24150	24100	182
262	20231027	142600	2523584550	24150	24150	24150	24100	171
263	20231027	142500	2519455350	24150	24150	24150	24100	262
264	20231027	142400	2513129400	24150	24150	24150	24100	216
265	20231027	142300	2507913550	24150	24150	24150	24100	176
266	20231027	142200	2503663950	24100	24150	24150	24100	176
267	20231027	142100	2499415000	24150	24150	24150	24100	248
268	20231027	142000	2493426250	24150	24150	24150	24100	155
269	20231027	141900	2489684250	24150	24150	24150	24100	151
270	20231027	141800	2486038050	24100	24100	24150	24100	186
271	20231027	141700	2481547050	24150	24100	24150	24050	174
272	20231027	141600	2477348250	24100	24100	24100	24050	213
273	20231027	141500	2472215300	24100	24100	24100	24050	111
274	20231027	141400	2469540950	24050	24100	24100	24050	216
275	20231027	141300	2464336450	24050	24150	24150	24050	153
276	20231027	141200	2460649250	24100	24050	24150	24050	248
277	20231027	141100	2454667500	24050	24100	24100	24050	117
278	20231027	141000	2451849550	24100	24050	24150	24050	46
279	20231027	140900	2450741600	24100	24100	24150	24050	629
280	20231027	140800	2435581950	24150	24100	24150	24100	169
281	20231027	140700	2431502550	24150	24150	24150	24100	131
282	20231027	140600	2428340350	24150	24100	24150	24100	196
283	20231027	140500	2423608750	24150	24150	24150	24100	202
284	20231027	140400	2418733550	24150	24100	24150	24100	98
285	20231027	140300	2416367850	24150	24150	24150	24100	137
286	20231027	140200	2413061050	24150	24100	24150	24100	73
287	20231027	140100	2411299450	24150	24150	24150	24100	108
288	20231027	140000	2408691700	24100	24150	24150	24100	102
289	20231027	135900	2406229250	24150	24150	24150	24100	85
290	20231027	135800	2404177150	24150	24150	24150	24100	112
291	20231027	135700	2401473150	24150	24150	24150	24100	64
292	20231027	135600	2399928650	24150	24100	24150	24100	53
293	20231027	135500	2398649900	24050	24100	24100	24050	663
294	20231027	135400	2382674150	24100	24100	24100	24050	64
295	20231027	135300	2381132700	24100	24100	24100	24050	171
296	20231027	135200	2377012600	24100	24100	24100	24050	99
297	20231027	135100	2374627100	24050	24050	24100	24050	110
298	20231027	135000	2371977500	24100	24050	24100	24050	194
299	20231027	134900	2367302350	24100	24100	24100	24050	93
300	20231027	134800	2365062100	24100	24050	24100	24050	75
301	20231027	134700	2363254700	24100	24100	24100	24050	120
302	20231027	134600	2360362850	24100	24100	24100	24050	163
303	20231027	134500	2356435100	24100	24050	24100	24050	55
304	20231027	134400	2355109750	24100	24100	24100	24050	107
305	20231027	134300	2352531250	24100	24100	24100	24050	181
306	20231027	134200	2348171700	24100	24050	24100	24050	144
307	20231027	134100	2344701350	24100	24100	24100	24050	97
308	20231027	134000	2342363800	24100	24100	24100	24050	113
309	20231027	133900	2339641300	24100	24100	24100	24050	46
310	20231027	133800	2338532800	24100	24100	24100	24050	65
311	20231027	133700	2336966650	24100	24100	24100	24050	125
312	20231027	133600	2333955150	24050	24100	24100	24050	439
313	20231027	133500	2323393150	24100	24050	24100	24050	86
314	20231027	133400	2321321300	24100	24100	24100	24100	76
315	20231027	133300	2319489700	24100	24100	24100	24100	108
316	20231027	133200	2316886900	24100	24100	24100	24050	57
317	20231027	133100	2315513850	24100	24100	24100	24050	86
318	20231027	133000	2313441600	24100	24100	24100	24050	206
319	20231027	132900	2308477800	24100	24100	24100	24050	137
320	20231027	132800	2305177750	24050	24050	24100	24050	113
321	20231027	132700	2302455250	24050	24150	24150	24050	330
322	20231027	132600	2294515650	24100	24100	24100	24050	344
323	20231027	132500	2286226800	24100	24100	24100	24050	183
324	20231027	132400	2281821050	24050	24100	24100	24050	126
325	20231027	132300	2278785050	24050	24100	24100	24050	73
326	20231027	132200	2277026750	24100	24000	24100	24000	628
327	20231027	132100	2261932450	24000	24050	24050	24000	51
328	20231027	132000	2260706250	24000	24050	24050	24000	1511
329	20231027	131900	2224376950	24050	24050	24050	24000	123
330	20231027	131800	2221420850	24050	24050	24050	24000	80
331	20231027	131700	2219497700	24050	24000	24050	24000	62
332	20231027	131600	2218007400	24000	24000	24050	24000	163
333	20231027	131500	2214090600	24050	24000	24050	23950	152
334	20231027	131400	2210441500	24000	24050	24050	24000	426
335	20231027	131300	2200215300	24000	24050	24050	24000	178
336	20231027	131200	2195935600	24100	24050	24100	24050	125
337	20231027	131100	2192926350	24050	24050	24050	24000	78
338	20231027	131000	2191050800	24050	24050	24050	24000	82
339	20231027	130900	2189079150	24050	24000	24050	24000	80
340	20231027	130800	2187156400	24000	24050	24050	24000	89
341	20231027	130700	2185016250	24050	24050	24050	24000	106
342	20231027	130600	2182467450	24000	24050	24050	24000	67
343	20231027	130500	2180856950	24000	24050	24050	24000	189
344	20231027	130400	2176312150	24050	24050	24050	24000	71
345	20231027	130300	2174605550	24000	24050	24050	24000	141
346	20231027	130200	2171216300	24050	24000	24050	24000	62
347	20231027	130100	2169725600	24000	24050	24050	24000	105
348	20231027	130000	2167204800	24050	24050	24050	24050	43
349	20231027	125900	2166170650	24050	24050	24050	24050	120
350	20231027	125800	2163284650	24050	24050	24050	24000	130
351	20231027	125700	2160162150	24050	24100	24100	24000	72
352	20231027	125600	2158429950	24100	24050	24100	24050	45
353	20231027	125500	2157346400	24000	24000	24050	23950	524
354	20231027	125400	2144745100	24000	24050	24050	24000	1698
355	20231027	125300	2103991800	24050	24050	24050	24050	83
356	20231027	125200	2101995650	24000	24050	24050	24000	37
357	20231027	125100	2101106500	24050	24050	24050	24050	37
358	20231027	125000	2100216650	24050	24050	24050	24000	133
359	20231027	124900	2097018550	24050	24050	24050	24000	136
360	20231027	124800	2093747900	24050	24050	24050	24050	125
361	20231027	124700	2090741650	24000	24050	24100	24000	78
362	20231027	124600	2088867350	24050	24100	24100	24000	114
363	20231027	124500	2086120800	24100	24050	24100	24050	162
364	20231027	124400	2082223800	24050	24050	24050	24000	974
365	20231027	124300	2058799600	24050	24050	24050	24000	145
366	20231027	124200	2055316150	24050	24050	24050	24000	186
367	20231027	124100	2050846350	24050	24050	24050	24000	123
368	20231027	124000	2047888750	24050	24050	24050	24000	132
369	20231027	123900	2044716100	24050	24050	24050	24050	58
370	20231027	123800	2043321200	24050	24050	24050	24000	98
371	20231027	123700	2040964850	24050	24050	24050	24000	137
372	20231027	123600	2037670150	24000	24000	24000	24000	23
373	20231027	123500	2037118150	24000	24050	24050	24000	143
374	20231027	123400	2033679500	24050	24050	24050	24000	19
375	20231027	123300	2033222750	24000	24000	24100	24000	803
376	20231027	123200	2013945850	24050	24050	24050	24000	1177
377	20231027	123100	1985639200	24000	24000	24050	24000	168
378	20231027	123000	1981602400	24050	24100	24100	24050	1004
379	20231027	122900	1957453100	24100	24100	24100	24100	90
380	20231027	122800	1955284100	24100	24100	24100	24050	152
381	20231027	122700	1951621050	24100	24100	24100	24050	188
382	20231027	122600	1947090800	24100	24100	24100	24050	75
383	20231027	122500	1945283450	24100	24100	24100	24050	130
384	20231027	122400	1942153650	24100	24100	24100	24050	124
385	20231027	122300	1939166250	24100	24050	24100	24050	36
386	20231027	122200	1938298700	24100	24050	24100	24050	56
387	20231027	122100	1936949250	24050	24100	24100	24050	290
388	20231027	122000	1929971900	24100	24050	24100	24050	580
389	20231027	121900	1915996950	24100	24150	24150	24100	2025
390	20231027	121800	1867179450	24150	24150	24150	24100	98
391	20231027	121700	1864813000	24150	24150	24150	24150	168
392	20231027	121600	1860755800	24150	24150	24150	24100	81
393	20231027	121500	1858800150	24100	24200	24200	24100	153
394	20231027	121400	1855097850	24150	24150	24200	24150	214
395	20231027	121300	1849929700	24150	24200	24200	24150	78
396	20231027	121200	1848044700	24200	24150	24200	24150	832
397	20231027	121100	1827948500	24150	24150	24150	24150	202
398	20231027	121000	1823070200	24150	24150	24150	24100	90
399	20231027	120900	1820897250	24100	24150	24150	24100	151
400	20231027	120800	1817250750	24150	24250	24250	24150	2266
401	20231027	120700	1762495550	24250	24200	24250	24200	267
402	20231027	120600	1756024800	24300	24300	24300	24200	151
403	20231027	120500	1752356000	24200	24200	24300	24200	108
404	20231027	120400	1749735650	24250	24250	24250	24250	137
405	20231027	120300	1746413400	24250	24250	24250	24200	179
406	20231027	120200	1742072800	24250	24250	24250	24200	144
407	20231027	120100	1738581350	24250	24250	24250	24250	57
408	20231027	120000	1737199100	24250	24250	24250	24200	121
409	20231027	115900	1734265050	24250	24250	24250	24200	275
410	20231027	115800	1727597500	24250	24250	24250	24250	163
411	20231027	115700	1723644750	24250	24250	24250	24200	245
412	20231027	115600	1717703650	24250	24250	24250	24200	158
413	20231027	115500	1713872650	24250	24250	24250	24250	196
414	20231027	115400	1709119650	24250	24250	24250	24200	299
415	20231027	115300	1701869050	24250	24250	24250	24200	93
416	20231027	115200	1699614350	24250	24250	24250	24200	251
417	20231027	115100	1693528350	24250	24250	24250	24200	521
418	20231027	115000	1680916300	24200	24200	24250	24200	191
419	20231027	114900	1676287600	24250	24200	24250	24200	180
420	20231027	114800	1671922700	24250	24250	24250	24200	168
421	20231027	114700	1667849550	24250	24250	24250	24250	81
422	20231027	114600	1665885300	24250	24250	24250	24250	133
423	20231027	114500	1662660050	24250	24250	24250	24200	232
424	20231027	114400	1657034750	24250	24250	24250	24250	87
425	20231027	114300	1654925000	24250	24250	24250	24250	136
426	20231027	114200	1651627000	24250	24300	24300	24200	166
427	20231027	114100	1647601100	24250	24300	24300	24250	190
428	20231027	114000	1642984550	24300	24300	24300	24200	136
429	20231027	113900	1639683500	24300	24250	24300	24200	372
430	20231027	113800	1630670700	24300	24300	24300	24250	38
431	20231027	113700	1629747350	24250	24250	24300	24250	316
432	20231027	113600	1622084300	24250	24250	24250	24200	273
433	20231027	113500	1615465750	24250	24250	24250	24250	39
434	20231027	113400	1614520000	24250	24200	24250	24200	189
435	20231027	113300	1609937600	24250	24250	24250	24200	47
436	20231027	113200	1608798000	24250	24250	24300	24250	1480
437	20231027	113100	1572897300	24250	24250	24250	24200	69
438	20231027	113000	1571224600	24250	24250	24250	24200	147
439	20231027	112900	1567660000	24250	24250	24250	24250	79
440	20231027	112800	1565744250	24250	24250	24250	24200	249
441	20231027	112700	1559706500	24250	24250	24250	24200	345
442	20231027	112600	1551340400	24250	24250	24250	24200	111
443	20231027	112500	1548650500	24200	24200	24250	24200	1058
444	20231027	112400	1523044050	24200	24200	24200	24150	265
445	20231027	112300	1516632700	24200	24200	24200	24200	175
446	20231027	112200	1512397700	24150	24200	24200	24150	99
447	20231027	112100	1510003050	24200	24150	24200	24150	144
448	20231027	112000	1506518400	24200	24200	24250	24200	183
449	20231027	111900	1502089450	24200	24200	24200	24200	239
450	20231027	111800	1496305650	24200	24150	24200	24150	214
451	20231027	111700	1491127000	24200	24250	24250	24200	35
452	20231027	111600	1490279550	24200	24150	24200	24150	316
453	20231027	111500	1482638800	24150	24150	24200	24150	134
454	20231027	111400	1479398600	24150	24150	24200	24150	976
455	20231027	111300	1455821850	24200	24250	24250	24200	95
456	20231027	111200	1453521150	24250	24250	24250	24200	201
457	20231027	111100	1448648900	24150	24250	24250	24150	611
458	20231027	111000	1433853200	24250	24250	24250	24250	332
459	20231027	110900	1425802200	24250	24250	24250	24250	135
460	20231027	110800	1422528450	24200	24250	24250	24200	69
461	20231027	110700	1420855850	24250	24250	24250	24200	152
462	20231027	110600	1417169900	24250	24250	24250	24250	86
463	20231027	110500	1415084400	24250	24200	24250	24150	1418
464	20231027	110400	1380766950	24200	24200	24200	24200	140
465	20231027	110300	1377378950	24200	24150	24200	24150	143
466	20231027	110200	1373919050	24200	24150	24200	24150	90
467	20231027	110100	1371742000	24150	24200	24200	24150	174
468	20231027	110000	1367531350	24200	24200	24200	24150	185
469	20231027	105900	1363056200	24150	24150	24150	24100	79
470	20231027	105800	1361150900	24150	24100	24200	24100	237
471	20231027	105700	1355421650	24150	24150	24150	24100	81
472	20231027	105600	1353468750	24200	24150	24200	24150	162
473	20231027	105500	1349551150	24200	24100	24200	24100	184
474	20231027	105400	1345111400	24100	24150	24200	24100	164
475	20231027	105300	1341144800	24200	24200	24200	24150	322
476	20231027	105200	1333363950	24150	24100	24200	24100	155
477	20231027	105100	1329616350	24200	24150	24200	24150	454
478	20231027	105000	1318645900	24200	24200	24250	24150	663
479	20231027	104900	1302593600	24150	24150	24200	24150	396
480	20231027	104800	1293014400	24150	24150	24200	24150	109
481	20231027	104700	1290378900	24200	24150	24200	24150	187
482	20231027	104600	1285854150	24150	24150	24200	24150	90
483	20231027	104500	1283677800	24150	24200	24200	24150	355
484	20231027	104400	1275087850	24200	24200	24200	24150	102
485	20231027	104300	1272620100	24150	24200	24200	24150	1097
486	20231027	104200	1246074350	24150	24150	24150	24100	1188
487	20231027	104100	1217389150	24150	24100	24150	24050	1363
488	20231027	104000	1184540950	24100	24100	24100	24050	253
489	20231027	103900	1178445600	24100	24100	24100	24100	42
490	20231027	103800	1177433400	24100	24050	24100	24000	153
491	20231027	103700	1173753850	24000	24050	24050	24000	47
492	20231027	103600	1172624200	24000	24050	24050	24000	239
493	20231027	103500	1166879000	24050	24050	24050	24000	91
494	20231027	103400	1164690600	24000	24050	24050	24000	267
495	20231027	103300	1158272500	24050	24000	24050	24000	8
496	20231027	103200	1158080250	24050	24000	24050	24000	271
497	20231027	103100	1151565500	24050	24050	24050	24000	216
498	20231027	103000	1146373200	24000	24050	24050	24000	36
499	20231027	102900	1145508350	24050	24050	24050	24000	171
500	20231027	102800	1141396600	24050	24050	24050	24000	53
501	20231027	102700	1140123900	24050	24000	24050	24000	861
502	20231027	102600	1119418700	24050	24000	24050	24000	194
503	20231027	102500	1114760600	24000	24050	24050	24000	250
504	20231027	102400	1108750200	24050	24100	24100	24050	741
505	20231027	102300	1090925300	24100	24050	24100	24050	201
506	20231027	102200	1086082100	24100	24100	24100	24050	1177
507	20231027	102100	1057768700	24100	24100	24100	24100	51
508	20231027	102000	1056539600	24100	24050	24100	24050	167
509	20231027	101900	1052515600	24100	24100	24100	24100	89
510	20231027	101800	1050370700	24100	24100	24100	24050	122
511	20231027	101700	1047431050	24100	24100	24100	24100	171
512	20231027	101600	1043309950	24050	24150	24150	24050	208
513	20231027	101500	1038296200	24150	24050	24150	24050	4058
514	20231027	101400	940564500	24050	24050	24050	24000	231
515	20231027	101300	935009000	24000	24050	24050	24000	407
516	20231027	101200	925220850	24050	24000	24050	24000	672
517	20231027	101100	909091800	24000	24000	24000	24000	226
518	20231027	101000	903667800	23950	24000	24000	23950	265
519	20231027	100900	897308000	24000	24000	24000	23950	127
520	20231027	100800	894260950	24000	24000	24000	24000	33
521	20231027	100700	893468950	23950	23950	24000	23950	226
522	20231027	100600	888050650	24000	23950	24000	23900	1313
523	20231027	100500	856642400	23950	23950	24000	23950	1154
524	20231027	100400	829003750	24000	24000	24050	24000	251
525	20231027	100300	822974300	24050	24000	24050	24000	62
526	20231027	100200	821485600	24050	24050	24050	24000	134
527	20231027	100100	818263750	24050	24050	24050	24000	399
528	20231027	100000	808667950	24050	24050	24050	24050	414
529	20231027	095900	798711250	24050	24050	24050	24050	47
530	20231027	095800	797580900	24050	24050	24050	24000	159
531	20231027	095700	793758900	24050	24000	24050	24000	81
532	20231027	095600	791811850	24050	24050	24050	24000	116
533	20231027	095500	789022450	24050	24050	24050	24000	119
534	20231027	095400	786161200	24050	24000	24050	24000	25
535	20231027	095300	785560600	24050	24000	24050	24000	260
536	20231027	095200	779312150	24050	24000	24050	24000	470
537	20231027	095100	768031850	24000	24000	24000	23950	119
538	20231027	095000	765176100	24000	24000	24000	24000	208
539	20231027	094900	760184100	23950	24000	24000	23950	127
540	20231027	094800	757136800	24000	24000	24000	23900	226
541	20231027	094700	751723400	24000	23950	24000	23950	131
542	20231027	094600	748580500	24000	23950	24000	23950	82
543	20231027	094500	746616300	23950	24000	24050	23950	1141
544	20231027	094400	719234350	24000	24000	24000	23950	215
545	20231027	094300	714077100	24000	23900	24000	23900	3067
546	20231027	094200	640516700	23900	23950	23950	23850	1614
547	20231027	094100	601941850	23950	23950	23950	23900	161
548	20231027	094000	598089800	24000	24000	24000	23900	634
549	20231027	093900	582897550	24000	23950	24000	23900	1104
550	20231027	093800	556479350	24000	24050	24050	23950	1697
551	20231027	093700	515825000	24000	24100	24100	24000	322
552	20231027	093600	508085450	24050	24050	24150	24000	279
553	20231027	093500	501375950	24050	24050	24050	24000	213
554	20231027	093400	496255350	24050	24000	24050	24000	230
555	20231027	093300	490729700	24050	24000	24050	24000	19
556	20231027	093200	490273300	23950	24050	24050	23950	315
557	20231027	093100	482718100	24050	24050	24050	24000	175
558	20231027	093000	478509550	24000	23950	24000	23950	562
559	20231027	092900	465023700	24000	23950	24000	23950	154
560	20231027	092800	461329900	23950	24000	24000	23950	211
561	20231027	092700	456270600	23950	24000	24000	23950	223
562	20231027	092600	450925500	23950	23950	24000	23900	197
563	20231027	092500	446203100	23950	23950	24000	23900	1724
564	20231027	092400	404964400	24000	23950	24050	23950	172
565	20231027	092300	400833150	24000	24050	24050	24000	281
566	20231027	092200	394086100	24050	24100	24150	24050	234
567	20231027	092100	388447500	24100	24050	24150	24050	130
568	20231027	092000	385315350	24100	24100	24100	24100	275
569	20231027	091900	378687850	24150	24050	24150	24050	281
570	20231027	091800	371920700	24100	24250	24250	24050	913
571	20231027	091700	349854750	24200	24200	24250	24200	271
572	20231027	091600	343290700	24250	24250	24300	24250	162
573	20231027	091500	339355150	24200	24200	24350	24200	1637
574	20231027	091400	299586700	24200	24150	24300	24150	4071
575	20231027	091300	200923700	24150	24150	24200	24100	160
576	20231027	091200	197060200	24100	24150	24200	24100	28
577	20231027	091100	196383800	24150	24150	24200	24150	298
578	20231027	091000	189178550	24150	24100	24150	24100	330
579	20231027	090900	181210800	24150	24150	24150	24100	368
580	20231027	090800	172341150	24150	24200	24200	24100	683
581	20231027	090700	155837200	24200	24250	24250	24200	442
582	20231027	090600	145139650	24200	24200	24250	24150	788
583	20231027	090500	126071800	24200	24150	24250	24150	842
584	20231027	090400	105700750	24200	24150	24250	24050	1187
585	20231027	090300	76971750	24150	24150	24200	24000	665
586	20231027	090200	60949400	24100	24050	24150	24000	606
587	20231027	090100	46322250	24050	23950	24150	23950	175
588	20231027	090000	42116500	23950	24050	24200	23950	1750