KissMeData/008730/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	184800	3154277650	29200	29200	29200	29200	4802
3	20231026	184700	3154277650	29200	29200	29200	29200	0
4	20231026	184600	3154277650	29200	29200	29200	29200	0
5	20231026	184500	3154277650	29200	29200	29200	29200	0
6	20231026	184400	3154277650	29200	29200	29200	29200	0
7	20231026	184300	3154277650	29200	29200	29200	29200	0
8	20231026	184200	3154277650	29200	29200	29200	29200	0
9	20231026	184100	3154277650	29200	29200	29200	29200	0
10	20231026	184000	3154277650	29200	29200	29200	29200	0
11	20231026	183900	3154277650	29200	29200	29200	29200	0
12	20231026	183800	3154277650	29200	29200	29200	29200	0
13	20231026	183700	3154277650	29200	29200	29200	29200	0
14	20231026	183600	3154277650	29200	29200	29200	29200	0
15	20231026	183500	3154277650	29200	29200	29200	29200	0
16	20231026	183400	3154277650	29200	29200	29200	29200	0
17	20231026	183300	3154277650	29200	29200	29200	29200	0
18	20231026	183200	3154277650	29200	29200	29200	29200	0
19	20231026	183100	3154277650	29200	29200	29200	29200	0
20	20231026	183000	3154277650	29200	29200	29200	29200	0
21	20231026	182900	3154277650	29200	29200	29200	29200	0
22	20231026	182800	3154277650	29200	29200	29200	29200	0
23	20231026	182700	3154277650	29200	29200	29200	29200	0
24	20231026	182600	3154277650	29200	29200	29200	29200	0
25	20231026	182500	3154277650	29200	29200	29200	29200	0
26	20231026	182400	3154277650	29200	29200	29200	29200	0
27	20231026	182300	3154277650	29200	29200	29200	29200	0
28	20231026	182200	3154277650	29200	29200	29200	29200	0
29	20231026	182100	3154277650	29200	29200	29200	29200	0
30	20231026	182000	3154277650	29200	29200	29200	29200	0
31	20231026	181900	3154277650	29200	29200	29200	29200	0
32	20231026	181800	3154277650	29200	29200	29200	29200	4802
33	20231026	181700	3154277650	29200	29200	29200	29200	0
34	20231026	181600	3154277650	29200	29200	29200	29200	0
35	20231026	181500	3154277650	29200	29200	29200	29200	0
36	20231026	181400	3154277650	29200	29200	29200	29200	0
37	20231026	181300	3154277650	29200	29200	29200	29200	0
38	20231026	181200	3154277650	29200	29200	29200	29200	0
39	20231026	181100	3154277650	29200	29200	29200	29200	0
40	20231026	181000	3154277650	29200	29200	29200	29200	0
41	20231026	180900	3154277650	29200	29200	29200	29200	0
42	20231026	180800	3154277650	29200	29200	29200	29200	0
43	20231026	180700	3154277650	29200	29200	29200	29200	0
44	20231026	180600	3154277650	29200	29200	29200	29200	0
45	20231026	180500	3154277650	29200	29200	29200	29200	0
46	20231026	180400	3154277650	29200	29200	29200	29200	0
47	20231026	180300	3154277650	29200	29200	29200	29200	0
48	20231026	180200	3154277650	29200	29200	29200	29200	0
49	20231026	180100	3154277650	29200	29200	29200	29200	0
50	20231026	180000	3154277650	29200	29200	29200	29200	0
51	20231026	175900	3154277650	29200	29200	29200	29200	0
52	20231026	175800	3154277650	29200	29200	29200	29200	0
53	20231026	175700	3154277650	29200	29200	29200	29200	0
54	20231026	175600	3154277650	29200	29200	29200	29200	0
55	20231026	175500	3154277650	29200	29200	29200	29200	0
56	20231026	175400	3154277650	29200	29200	29200	29200	0
57	20231026	175300	3154277650	29200	29200	29200	29200	0
58	20231026	175200	3154277650	29200	29200	29200	29200	0
59	20231026	175100	3154277650	29200	29200	29200	29200	0
60	20231026	175000	3154277650	29200	29200	29200	29200	0
61	20231026	174900	3154277650	29200	29200	29200	29200	0
62	20231026	174800	3154277650	29200	29200	29200	29200	4802
63	20231026	174700	3154277650	29200	29200	29200	29200	0
64	20231026	174600	3154277650	29200	29200	29200	29200	0
65	20231026	174500	3154277650	29200	29200	29200	29200	0
66	20231026	174400	3154277650	29200	29200	29200	29200	0
67	20231026	174300	3154277650	29200	29200	29200	29200	0
68	20231026	174200	3154277650	29200	29200	29200	29200	0
69	20231026	174100	3154277650	29200	29200	29200	29200	0
70	20231026	174000	3154277650	29200	29200	29200	29200	0
71	20231026	173900	3154277650	29200	29200	29200	29200	0
72	20231026	173800	3154277650	29200	29200	29200	29200	0
73	20231026	173700	3154277650	29200	29200	29200	29200	0
74	20231026	173600	3154277650	29200	29200	29200	29200	0
75	20231026	173500	3154277650	29200	29200	29200	29200	0
76	20231026	173400	3154277650	29200	29200	29200	29200	0
77	20231026	173300	3154277650	29200	29200	29200	29200	0
78	20231026	173200	3154277650	29200	29200	29200	29200	0
79	20231026	173100	3154277650	29200	29200	29200	29200	0
80	20231026	173000	3154277650	29200	29200	29200	29200	0
81	20231026	172900	3154277650	29200	29200	29200	29200	0
82	20231026	172800	3154277650	29200	29200	29200	29200	0
83	20231026	172700	3154277650	29200	29200	29200	29200	0
84	20231026	172600	3154277650	29200	29200	29200	29200	0
85	20231026	172500	3154277650	29200	29200	29200	29200	0
86	20231026	172400	3154277650	29200	29200	29200	29200	0
87	20231026	172300	3154277650	29200	29200	29200	29200	0
88	20231026	172200	3154277650	29200	29200	29200	29200	0
89	20231026	172100	3154277650	29200	29200	29200	29200	0
90	20231026	172000	3154277650	29200	29200	29200	29200	0
91	20231026	171900	3154277650	29200	29200	29200	29200	0
92	20231026	171800	3154277650	29200	29200	29200	29200	4802
93	20231026	171700	3154277650	29200	29200	29200	29200	0
94	20231026	171600	3154277650	29200	29200	29200	29200	0
95	20231026	171500	3154277650	29200	29200	29200	29200	0
96	20231026	171400	3154277650	29200	29200	29200	29200	0
97	20231026	171300	3154277650	29200	29200	29200	29200	0
98	20231026	171200	3154277650	29200	29200	29200	29200	0
99	20231026	171100	3154277650	29200	29200	29200	29200	0
100	20231026	171000	3154277650	29200	29200	29200	29200	0
101	20231026	170900	3154277650	29200	29200	29200	29200	0
102	20231026	170800	3154277650	29200	29200	29200	29200	0
103	20231026	170700	3154277650	29200	29200	29200	29200	0
104	20231026	170600	3154277650	29200	29200	29200	29200	0
105	20231026	170500	3154277650	29200	29200	29200	29200	0
106	20231026	170400	3154277650	29200	29200	29200	29200	0
107	20231026	170300	3154277650	29200	29200	29200	29200	0
108	20231026	170200	3154277650	29200	29200	29200	29200	0
109	20231026	170100	3154277650	29200	29200	29200	29200	0
110	20231026	170000	3154277650	29200	29200	29200	29200	0
111	20231026	165900	3154277650	29200	29200	29200	29200	0
112	20231026	165800	3154277650	29200	29200	29200	29200	0
113	20231026	165700	3154277650	29200	29200	29200	29200	0
114	20231026	165600	3154277650	29200	29200	29200	29200	0
115	20231026	165500	3154277650	29200	29200	29200	29200	0
116	20231026	165400	3154277650	29200	29200	29200	29200	0
117	20231026	165300	3154277650	29200	29200	29200	29200	0
118	20231026	165200	3154277650	29200	29200	29200	29200	0
119	20231026	165100	3154277650	29200	29200	29200	29200	0
120	20231026	165000	3154277650	29200	29200	29200	29200	0
121	20231026	164900	3154277650	29200	29200	29200	29200	0
122	20231026	164800	3154277650	29200	29200	29200	29200	4802
123	20231026	164700	3154277650	29200	29200	29200	29200	0
124	20231026	164600	3154277650	29200	29200	29200	29200	0
125	20231026	164500	3154277650	29200	29200	29200	29200	0
126	20231026	164400	3154277650	29200	29200	29200	29200	0
127	20231026	164300	3154277650	29200	29200	29200	29200	0
128	20231026	164200	3154277650	29200	29200	29200	29200	0
129	20231026	164100	3154277650	29200	29200	29200	29200	0
130	20231026	164000	3154277650	29200	29200	29200	29200	0
131	20231026	163900	3154277650	29200	29200	29200	29200	0
132	20231026	163800	3154277650	29200	29200	29200	29200	0
133	20231026	163700	3154277650	29200	29200	29200	29200	0
134	20231026	163600	3154277650	29200	29200	29200	29200	0
135	20231026	163500	3154277650	29200	29200	29200	29200	0
136	20231026	163400	3154277650	29200	29200	29200	29200	0
137	20231026	163300	3154277650	29200	29200	29200	29200	0
138	20231026	163200	3154277650	29200	29200	29200	29200	0
139	20231026	163100	3154277650	29200	29200	29200	29200	0
140	20231026	163000	3154277650	29200	29200	29200	29200	0
141	20231026	162900	3154277650	29200	29200	29200	29200	0
142	20231026	162800	3154277650	29200	29200	29200	29200	0
143	20231026	162700	3154277650	29200	29200	29200	29200	0
144	20231026	162600	3154277650	29200	29200	29200	29200	0
145	20231026	162500	3154277650	29200	29200	29200	29200	0
146	20231026	162400	3154277650	29200	29200	29200	29200	0
147	20231026	162300	3154277650	29200	29200	29200	29200	0
148	20231026	162200	3154277650	29200	29200	29200	29200	0
149	20231026	162100	3154277650	29200	29200	29200	29200	0
150	20231026	162000	3154277650	29200	29200	29200	29200	0
151	20231026	161900	3154277650	29200	29200	29200	29200	0
152	20231026	161800	3154277650	29200	29200	29200	29200	4802
153	20231026	161700	3154277650	29200	29200	29200	29200	0
154	20231026	161600	3154277650	29200	29200	29200	29200	0
155	20231026	161500	3154277650	29200	29200	29200	29200	0
156	20231026	161400	3154277650	29200	29200	29200	29200	0
157	20231026	161300	3154277650	29200	29200	29200	29200	0
158	20231026	161200	3154277650	29200	29200	29200	29200	0
159	20231026	161100	3154277650	29200	29200	29200	29200	0
160	20231026	161000	3154277650	29200	29200	29200	29200	0
161	20231026	160900	3154277650	29200	29200	29200	29200	0
162	20231026	160800	3154277650	29200	29200	29200	29200	0
163	20231026	160700	3154277650	29200	29200	29200	29200	0
164	20231026	160600	3154277650	29200	29200	29200	29200	0
165	20231026	160500	3154277650	29200	29200	29200	29200	0
166	20231026	160400	3154277650	29200	29200	29200	29200	0
167	20231026	160300	3154277650	29200	29200	29200	29200	0
168	20231026	160200	3154277650	29200	29200	29200	29200	0
169	20231026	160100	3154277650	29200	29200	29200	29200	0
170	20231026	160000	3154277650	29200	29200	29200	29200	0
171	20231026	155900	3154277650	29200	29200	29200	29200	0
172	20231026	155800	3154277650	29200	29200	29200	29200	0
173	20231026	155700	3154277650	29200	29200	29200	29200	0
174	20231026	155600	3154277650	29200	29200	29200	29200	0
175	20231026	155500	3154277650	29200	29200	29200	29200	0
176	20231026	155400	3154277650	29200	29200	29200	29200	0
177	20231026	155300	3154277650	29200	29200	29200	29200	0
178	20231026	155200	3154277650	29200	29200	29200	29200	0
179	20231026	155100	3154277650	29200	29200	29200	29200	0
180	20231026	155000	3154277650	29200	29200	29200	29200	0
181	20231026	154900	3154277650	29200	29200	29200	29200	0
182	20231026	154800	3154277650	29200	29200	29200	29200	4802
183	20231026	154700	3154277650	29200	29200	29200	29200	0
184	20231026	154600	3154277650	29200	29200	29200	29200	0
185	20231026	154500	3154277650	29200	29200	29200	29200	0
186	20231026	154400	3154277650	29200	29200	29200	29200	0
187	20231026	154300	3154277650	29200	29200	29200	29200	0
188	20231026	154200	3154277650	29200	29200	29200	29200	0
189	20231026	154100	3154277650	29200	29200	29200	29200	0
190	20231026	154000	3154277650	29200	29200	29200	29200	0
191	20231026	153900	3154277650	29200	29200	29200	29200	0
192	20231026	153800	3154277650	29200	29200	29200	29200	0
193	20231026	153700	3154277650	29200	29200	29200	29200	0
194	20231026	153600	3154277650	29200	29200	29200	29200	0
195	20231026	153500	3154277650	29200	29200	29200	29200	0
196	20231026	153400	3154277650	29200	29200	29200	29200	0
197	20231026	153300	3154277650	29200	29200	29200	29200	0
198	20231026	153200	3154277650	29200	29200	29200	29200	0
199	20231026	153100	3154277650	29200	29200	29200	29200	0
200	20231026	153000	3154277650	29200	29200	29200	29200	4802
201	20231026	152900	3014059250	29200	29200	29200	29200	0
202	20231026	152800	3014059250	29200	29200	29200	29200	0
203	20231026	152700	3014059250	29200	29200	29200	29200	0
204	20231026	152600	3014059250	29200	29200	29200	29200	0
205	20231026	152500	3014059250	29200	29200	29200	29200	0
206	20231026	152400	3014059250	29200	29200	29200	29200	0
207	20231026	152300	3014059250	29200	29200	29200	29200	0
208	20231026	152200	3014059250	29200	29200	29200	29200	0
209	20231026	152100	3014059250	29200	29200	29200	29200	0
210	20231026	152000	3014059250	29200	29200	29200	29200	0
211	20231026	151900	3014059250	29200	29150	29200	29150	210
212	20231026	151800	3007932250	29150	29150	29200	29150	654
213	20231026	151700	2988867800	29200	29150	29200	29150	9
214	20231026	151600	2988605150	29200	29200	29200	29150	60
215	20231026	151500	2986854350	29150	29100	29150	29100	196
216	20231026	151400	2981142450	29100	29150	29150	29100	214
217	20231026	151300	2974910600	29150	29150	29150	29100	63
218	20231026	151200	2973074300	29150	29200	29200	29100	164
219	20231026	151100	2968293400	29150	29200	29200	29150	84
220	20231026	151000	2965841450	29150	29150	29200	29150	27
221	20231026	150900	2965054050	29200	29100	29200	29100	195
222	20231026	150800	2959372550	29100	29150	29150	29100	92
223	20231026	150700	2956691050	29200	29200	29200	29200	124
224	20231026	150600	2953070250	29200	29200	29200	29200	84
225	20231026	150500	2950617450	29200	29050	29200	29050	575
226	20231026	150400	2933858500	29050	29050	29050	29050	201
227	20231026	150300	2928019450	29050	28950	29050	28950	63
228	20231026	150200	2926191050	29050	29000	29050	29000	73
229	20231026	150100	2924073600	29000	29050	29050	29000	377
230	20231026	150000	2913139400	29000	29050	29050	29000	217
231	20231026	145900	2906835800	29000	29050	29050	29000	85
232	20231026	145800	2904366950	29000	29100	29100	29000	80
233	20231026	145700	2902039150	29150	29150	29200	29150	311
234	20231026	145600	2892973450	29150	29200	29200	29150	511
235	20231026	145500	2878052400	29200	29200	29250	29200	95
236	20231026	145400	2875274000	29200	29150	29200	29150	366
237	20231026	145300	2864592350	29100	29150	29150	29100	430
238	20231026	145200	2852078050	29150	29250	29300	29150	1237
239	20231026	145100	2815922550	29250	29050	29250	29050	973
240	20231026	145000	2787621650	29000	29050	29050	29000	21
241	20231026	144900	2787012550	29050	29000	29050	29000	12
242	20231026	144800	2786664200	29000	29000	29000	29000	117
243	20231026	144700	2783271200	29000	29000	29050	29000	82
244	20231026	144600	2780889400	29050	29000	29050	29000	97
245	20231026	144500	2778072650	29000	29050	29050	29000	41
246	20231026	144400	2776881650	29050	29000	29050	29000	343
247	20231026	144300	2766918850	29000	29000	29050	29000	57
248	20231026	144200	2765265800	29050	29000	29050	29000	92
249	20231026	144100	2762597450	28950	28900	28950	28900	212
250	20231026	144000	2756460750	28900	28900	28950	28900	40
251	20231026	143900	2755304700	28900	28950	28950	28900	24
252	20231026	143800	2754610650	28950	28900	28950	28900	222
253	20231026	143700	2748183850	28900	28950	28950	28900	26
254	20231026	143600	2747432350	28900	28950	29000	28900	42
255	20231026	143500	2746216550	28950	28950	29000	28900	824
256	20231026	143400	2722345500	28900	28850	28900	28850	144
257	20231026	143300	2718184700	28850	28800	28850	28800	316
258	20231026	143200	2709083100	28750	28750	28750	28750	14
259	20231026	143100	2708680600	28750	28750	28750	28750	12
260	20231026	143000	2708335600	28750	28800	28800	28750	17
261	20231026	142900	2707846500	28800	28750	28800	28700	660
262	20231026	142800	2688871550	28700	28750	28750	28700	325
263	20231026	142700	2679537500	28750	28750	28750	28750	513
264	20231026	142600	2664788750	28750	28750	28750	28750	45
265	20231026	142500	2663495000	28750	28750	28750	28750	18
266	20231026	142400	2662977500	28750	28750	28750	28750	16
267	20231026	142300	2662517500	28800	28850	28850	28800	63
268	20231026	142200	2660702850	28850	28850	28850	28850	137
269	20231026	142100	2656750400	28850	28900	28900	28850	107
270	20231026	142000	2653658900	28900	28900	28900	28900	12
271	20231026	141900	2653312100	28900	28900	28950	28900	365
272	20231026	141800	2642762300	28950	28900	28950	28900	19
273	20231026	141700	2642212850	28900	28900	28900	28900	12
274	20231026	141600	2641866050	28950	28950	28950	28950	5
275	20231026	141500	2641721300	28900	28900	28900	28900	9
276	20231026	141400	2641461200	28950	28950	28950	28950	7
277	20231026	141300	2641258550	28950	28950	28950	28900	28
278	20231026	141200	2640448350	28900	28900	28900	28900	7
279	20231026	141100	2640246050	28900	28950	28950	28900	106
280	20231026	141000	2637177500	28950	28950	28950	28950	8
281	20231026	140900	2636945900	29000	29000	29050	29000	205
282	20231026	140800	2631000750	29000	29050	29050	29000	258
283	20231026	140700	2623508850	29050	29000	29050	29000	108
284	20231026	140600	2620371550	29000	28850	29000	28850	462
285	20231026	140500	2607029400	28800	28800	28800	28800	29
286	20231026	140400	2606194200	28800	28900	28900	28800	228
287	20231026	140300	2599616250	28850	28850	28850	28850	14
288	20231026	140200	2599212350	28900	28900	28900	28900	12
289	20231026	140100	2598865550	28850	28850	28900	28850	68
290	20231026	140000	2596903350	28900	28850	28900	28850	20
291	20231026	135900	2596325400	28850	28850	28850	28850	6
292	20231026	135800	2596152300	28850	28850	28850	28850	4
293	20231026	135700	2596036900	28900	28850	28900	28850	18
294	20231026	135600	2595517250	28850	28850	28850	28850	3
295	20231026	135500	2595430700	28850	28850	28850	28850	19
296	20231026	135400	2594882550	28850	28800	28850	28800	249
297	20231026	135300	2587709100	28750	28800	28800	28750	59
298	20231026	135200	2586012750	28800	28800	28800	28750	41
299	20231026	135100	2584832100	28800	28800	28800	28800	52
300	20231026	135000	2583334500	28800	28850	28850	28800	11
301	20231026	134900	2583017450	28800	28800	28800	28800	2
302	20231026	134800	2582959850	28800	28800	28800	28800	10
303	20231026	134700	2582671850	28850	28850	28850	28850	2
304	20231026	134600	2582614150	28850	28800	28850	28800	2
305	20231026	134500	2582556500	28800	28800	28800	28800	65
306	20231026	134400	2580684500	28750	28850	28850	28750	211
307	20231026	134300	2574601950	28850	28800	28850	28800	101
308	20231026	134200	2571688150	28800	28900	28900	28800	134
309	20231026	134100	2567816150	28950	28950	28950	28900	77
310	20231026	134000	2565587100	28950	28950	28950	28950	40
311	20231026	133900	2564429100	28900	28750	28900	28750	364
312	20231026	133800	2553944500	28750	28750	28750	28750	338
313	20231026	133700	2544227000	28750	28800	28800	28750	29
314	20231026	133600	2543391900	28800	28800	28850	28800	86
315	20231026	133500	2540915000	28800	28900	28900	28800	296
316	20231026	133400	2532370700	28950	28950	28950	28950	93
317	20231026	133300	2529678350	29000	29000	29000	29000	114
318	20231026	133200	2526372350	29000	29050	29050	29000	291
319	20231026	133100	2517919000	29050	29000	29050	29000	17
320	20231026	133000	2517425250	29000	29000	29000	29000	87
321	20231026	132900	2514902250	29000	29000	29000	28950	124
322	20231026	132800	2511311500	28950	28950	29000	28950	315
323	20231026	132700	2502192150	28900	28900	28900	28900	1
324	20231026	132600	2502163250	28900	28900	28900	28900	3
325	20231026	132500	2502076550	28900	29000	29000	28900	1079
326	20231026	132400	2470787250	29000	29050	29050	29000	61
327	20231026	132300	2469015750	29100	29050	29100	29050	229
328	20231026	132200	2462363250	29000	29050	29050	29000	116
329	20231026	132100	2458998450	29100	29050	29250	29050	304
330	20231026	132000	2450126650	29050	29000	29050	28950	436
331	20231026	131900	2437480000	29000	28900	29000	28900	38
332	20231026	131800	2436379750	28850	28800	28900	28800	428
333	20231026	131700	2424031950	28800	28800	28800	28800	1
334	20231026	131600	2424003150	28800	28800	28800	28800	3
335	20231026	131500	2423916750	28850	28950	28950	28850	550
336	20231026	131400	2408003700	28950	29000	29000	28950	112
337	20231026	131300	2404755800	29000	29000	29000	29000	4
338	20231026	131200	2404639800	29050	29050	29050	29050	68
339	20231026	131100	2402664400	29000	29000	29000	29000	2
340	20231026	131000	2402606400	29000	29000	29000	29000	1
341	20231026	130900	2402577400	29000	29000	29000	29000	25
342	20231026	130800	2401852400	29000	29000	29000	29000	19
343	20231026	130700	2401301400	29000	29000	29000	29000	0
344	20231026	130600	2401301400	29000	29050	29050	29000	306
345	20231026	130500	2392426000	29100	29050	29100	29050	247
346	20231026	130400	2385241650	29050	29050	29050	29050	42
347	20231026	130300	2384021550	29050	29000	29050	29000	137
348	20231026	130200	2380041950	29050	29050	29050	29050	6
349	20231026	130100	2379867650	29000	29050	29050	29000	2
350	20231026	130000	2379809600	29050	29000	29050	29000	437
351	20231026	125900	2367136500	28950	29000	29000	28950	32
352	20231026	125800	2366209750	28950	28950	28950	28950	1
353	20231026	125700	2366180800	28950	28950	28950	28950	3
354	20231026	125600	2366093950	28950	28950	28950	28950	60
355	20231026	125500	2364356950	28950	28950	28950	28950	0
356	20231026	125400	2364356950	28950	28950	28950	28950	1
357	20231026	125300	2364328000	28950	28950	28950	28950	30
358	20231026	125200	2363459500	29000	29000	29000	29000	3
359	20231026	125100	2363372500	28950	29000	29000	28950	154
360	20231026	125000	2358907100	29000	29050	29050	29000	375
361	20231026	124900	2348017550	29050	29050	29050	29050	102
362	20231026	124800	2345054450	29050	29050	29050	29050	0
363	20231026	124700	2345054450	29050	29050	29050	29050	6
364	20231026	124600	2344880150	29050	29050	29100	29050	22
365	20231026	124500	2344241000	29100	29100	29100	29050	22
366	20231026	124400	2343601050	29050	29100	29100	29050	22
367	20231026	124300	2342960900	29100	29050	29100	29050	12
368	20231026	124200	2342611850	29050	29050	29050	29050	1
369	20231026	124100	2342582800	29050	29050	29050	29050	0
370	20231026	124000	2342582800	29050	29050	29050	29050	38
371	20231026	123900	2341478900	29100	29050	29100	29050	11
372	20231026	123800	2341159000	29050	29050	29050	29050	0
373	20231026	123700	2341159000	29050	29050	29050	29050	5
374	20231026	123600	2341013750	29050	29050	29050	29050	0
375	20231026	123500	2341013750	29050	29100	29100	29050	5
376	20231026	123400	2340868400	29100	29050	29100	29050	151
377	20231026	123300	2336474400	29050	29050	29050	29050	3
378	20231026	123200	2336387250	29050	29050	29050	29050	1
379	20231026	123100	2336358200	29050	29050	29050	29050	0
380	20231026	123000	2336358200	29050	29050	29050	29050	5
381	20231026	122900	2336212950	29050	29050	29050	29050	12
382	20231026	122800	2335864350	29050	29100	29100	29050	9
383	20231026	122700	2335602500	29050	29100	29100	29050	135
384	20231026	122600	2331674200	29050	29050	29050	29050	260
385	20231026	122500	2324121200	29000	29000	29000	29000	1
386	20231026	122400	2324092200	29000	28950	29000	28950	27
387	20231026	122300	2323309350	28950	28900	28950	28900	121
388	20231026	122200	2319811400	28850	28850	28850	28850	6
389	20231026	122100	2319638300	28850	28850	28850	28850	0
390	20231026	122000	2319638300	28850	28850	28900	28850	8
391	20231026	121900	2319407400	28850	28900	28900	28850	138
392	20231026	121800	2315421700	28900	29000	29000	28900	797
393	20231026	121700	2292336050	29000	29000	29000	29000	3
394	20231026	121600	2292249050	29000	29000	29000	29000	1
395	20231026	121500	2292220050	29050	29000	29050	29000	9
396	20231026	121400	2291958700	29000	29000	29000	29000	2
397	20231026	121300	2291900700	29050	29050	29050	29000	33
398	20231026	121200	2290942100	29050	29050	29050	29050	2
399	20231026	121100	2290884000	29050	29050	29050	29050	99
400	20231026	121000	2288008050	29050	29050	29050	29050	1
401	20231026	120900	2287979000	29050	29050	29050	29050	1
402	20231026	120800	2287949950	29050	29050	29050	29000	284
403	20231026	120700	2279699850	29000	29000	29000	29000	3
404	20231026	120600	2279612850	29000	29000	29000	29000	1
405	20231026	120500	2279583850	29000	29000	29000	29000	0
406	20231026	120400	2279583850	29000	29050	29050	29000	9
407	20231026	120300	2279322650	29000	29000	29000	29000	1
408	20231026	120200	2279293650	29000	29000	29000	29000	0
409	20231026	120100	2279293650	29000	29000	29000	29000	15
410	20231026	120000	2278858650	29050	29050	29050	29050	2
411	20231026	115900	2278800550	29050	29050	29050	29050	99
412	20231026	115800	2275924600	29100	29100	29150	29100	1145
413	20231026	115700	2242604650	29100	29100	29100	29100	8
414	20231026	115600	2242371850	29100	29100	29100	29100	8
415	20231026	115500	2242139050	29150	29150	29150	29150	16
416	20231026	115400	2241672650	29150	29150	29200	29150	143
417	20231026	115300	2237504050	29200	29150	29200	29150	218
418	20231026	115200	2231149250	29200	29250	29250	29200	193
419	20231026	115100	2225513550	29250	29200	29250	29200	17
420	20231026	115000	2225017000	29200	29200	29200	29200	7
421	20231026	114900	2224812600	29200	29250	29250	29200	98
422	20231026	114800	2221946450	29250	29200	29250	29200	24
423	20231026	114700	2221244850	29200	29300	29300	29200	4
424	20231026	114600	2221127950	29300	29250	29300	29250	7
425	20231026	114500	2220923150	29250	29200	29250	29200	56
426	20231026	114400	2219285300	29200	29150	29200	29150	40
427	20231026	114300	2218117500	29200	29250	29250	29200	215
428	20231026	114200	2211838350	29250	29250	29250	29200	35
429	20231026	114100	2210814650	29250	29250	29250	29250	216
430	20231026	114000	2204496650	29200	29200	29200	29200	33
431	20231026	113900	2203533050	29200	29200	29200	29200	44
432	20231026	113800	2202248250	29200	29200	29200	29150	26
433	20231026	113700	2201489450	29200	29150	29200	29150	113
434	20231026	113600	2198190350	29150	29150	29200	29150	40
435	20231026	113500	2197024250	29150	29150	29150	29150	27
436	20231026	113400	2196237200	29150	29150	29150	29150	12
437	20231026	113300	2195887400	29150	29200	29200	29150	29
438	20231026	113200	2195041550	29200	29150	29200	29150	89
439	20231026	113100	2192443100	29150	29150	29200	29150	107
440	20231026	113000	2189318900	29150	29150	29150	29150	112
441	20231026	112900	2186054100	29150	29200	29200	29150	10
442	20231026	112800	2185762350	29200	29250	29250	29150	224
443	20231026	112700	2179231550	29200	29200	29250	29200	4
444	20231026	112600	2179114700	29200	29250	29250	29200	13
445	20231026	112500	2178735000	29200	29300	29300	29200	177
446	20231026	112400	2173555250	29300	29200	29350	29200	638
447	20231026	112300	2154895450	29150	29150	29200	29100	149
448	20231026	112200	2150551250	29150	29200	29200	29150	119
449	20231026	112100	2147082350	29200	29250	29250	29200	376
450	20231026	112000	2136096350	29250	29250	29250	29250	54
451	20231026	111900	2134516850	29250	29250	29250	29250	49
452	20231026	111800	2133083600	29250	29300	29300	29200	442
453	20231026	111700	2120150350	29300	29300	29300	29300	72
454	20231026	111600	2118040750	29350	29350	29350	29300	51
455	20231026	111500	2116544000	29350	29300	29350	29300	25
456	20231026	111400	2115811350	29300	29350	29350	29300	34
457	20231026	111300	2114813500	29350	29400	29400	29350	57
458	20231026	111200	2113140500	29400	29400	29400	29400	41
459	20231026	111100	2111935100	29400	29450	29450	29400	112
460	20231026	111000	2108637050	29450	29450	29450	29450	12
461	20231026	110900	2108283650	29400	29400	29450	29400	286
462	20231026	110800	2099875150	29450	29400	29450	29400	2
463	20231026	110700	2099816300	29400	29350	29400	29350	29
464	20231026	110600	2098963800	29350	29350	29350	29350	0
465	20231026	110500	2098963800	29350	29350	29350	29300	9
466	20231026	110400	2098699750	29350	29350	29400	29350	146
467	20231026	110300	2094413200	29350	29350	29350	29350	0
468	20231026	110200	2094413200	29350	29400	29400	29300	108
469	20231026	110100	2091241850	29450	29350	29450	29350	7
470	20231026	110000	2091035900	29400	29250	29400	29250	507
471	20231026	105900	2076169850	29200	29200	29200	29200	5
472	20231026	105800	2076023850	29200	29200	29250	29200	21
473	20231026	105700	2075410400	29200	29200	29200	29200	194
474	20231026	105600	2069745600	29250	29250	29250	29250	11
475	20231026	105500	2069423850	29250	29300	29300	29250	345
476	20231026	105400	2059326700	29350	29350	29350	29350	494
477	20231026	105300	2044827800	29350	29450	29450	29350	243
478	20231026	105200	2037679500	29450	29450	29450	29450	28
479	20231026	105100	2036854900	29450	29550	29550	29450	112
480	20231026	105000	2033550800	29550	29600	29600	29550	25
481	20231026	104900	2032811850	29600	29600	29650	29550	251
482	20231026	104800	2025385050	29600	29550	29600	29550	8
483	20231026	104700	2025148550	29500	29550	29550	29500	58
484	20231026	104600	2023436100	29650	29500	29650	29500	678
485	20231026	104500	2003365750	29500	29500	29550	29500	870
486	20231026	104400	1977668600	29450	29500	29500	29450	4
487	20231026	104300	1977550750	29500	29550	29550	29500	250
488	20231026	104200	1970170750	29500	29550	29550	29500	11
489	20231026	104100	1969845850	29550	29550	29550	29550	3
490	20231026	104000	1969757200	29500	29500	29500	29500	3
491	20231026	103900	1969668700	29500	29550	29550	29500	8
492	20231026	103800	1969432350	29500	29500	29500	29500	33
493	20231026	103700	1968458850	29500	29500	29500	29500	103
494	20231026	103600	1965420350	29550	29550	29550	29550	1
495	20231026	103500	1965390800	29500	29500	29500	29500	9
496	20231026	103400	1965125300	29550	29550	29550	29550	149
497	20231026	103300	1960722350	29600	29550	29600	29550	32
498	20231026	103200	1959776700	29550	29550	29550	29550	2
499	20231026	103100	1959717600	29600	29600	29600	29600	16
500	20231026	103000	1959244000	29600	29700	29700	29600	267
501	20231026	102900	1951340650	29650	29600	29800	29600	396
502	20231026	102800	1939586650	29600	29550	29600	29550	253
503	20231026	102700	1932098700	29550	29550	29550	29450	500
504	20231026	102600	1917336350	29550	29550	29600	29550	29
505	20231026	102500	1916478350	29550	29500	29550	29500	252
506	20231026	102400	1909032250	29500	29500	29500	29450	440
507	20231026	102300	1896052400	29500	29500	29550	29500	51
508	20231026	102200	1894547800	29500	29750	29750	29500	648
509	20231026	102100	1875376200	29750	29750	29750	29750	51
510	20231026	102000	1873858950	29800	29800	29800	29750	74
511	20231026	101900	1871657300	29750	29800	29800	29750	101
512	20231026	101800	1868652450	29800	29800	29800	29800	40
513	20231026	101700	1867460450	29800	29800	29800	29800	118
514	20231026	101600	1863944050	29850	29900	29900	29850	294
515	20231026	101500	1855164650	29900	29900	29900	29900	39
516	20231026	101400	1853998550	29900	29900	29900	29900	27
517	20231026	101300	1853191250	29850	29850	29900	29850	297
518	20231026	101200	1844320800	29900	29900	29900	29850	278
519	20231026	101100	1836008750	29900	29850	29900	29850	57
520	20231026	101000	1834306700	29850	29850	29900	29800	265
521	20231026	100900	1826391500	29850	29850	29850	29750	191
522	20231026	100800	1820699300	29800	29800	29850	29750	510
523	20231026	100700	1805484550	29800	29800	29800	29700	34
524	20231026	100600	1804473600	29800	29800	29800	29800	318
525	20231026	100500	1794997200	29850	29900	29900	29800	305
526	20231026	100400	1785882850	29850	30050	30050	29850	1057
527	20231026	100300	1754230500	30050	30050	30100	30050	157
528	20231026	100200	1749508000	30050	30050	30150	30000	308
529	20231026	100100	1740251550	30000	30100	30300	30000	2052
530	20231026	100000	1678385500	30100	30000	30100	30000	2051
531	20231026	095900	1616723650	30000	29850	30000	29850	369
532	20231026	095800	1605680950	29850	29950	29950	29850	172
533	20231026	095700	1600542650	29900	29850	29900	29850	292
534	20231026	095600	1591814200	29850	29850	29900	29850	55
535	20231026	095500	1590170600	29850	29900	29900	29850	585
536	20231026	095400	1572680650	29950	29650	29950	29650	699
537	20231026	095300	1551847350	29650	29650	29650	29650	160
538	20231026	095200	1547103350	29650	29650	29650	29550	59
539	20231026	095100	1545356200	29650	29550	29650	29550	204
540	20231026	095000	1539321550	29500	29450	29550	29450	205
541	20231026	094900	1533277800	29400	29400	29450	29400	722
542	20231026	094800	1512050900	29400	29450	29450	29400	36
543	20231026	094700	1510990800	29450	29350	29450	29350	66
544	20231026	094600	1509047400	29450	29400	29450	29400	40
545	20231026	094500	1507870600	29400	29400	29450	29400	68
546	20231026	094400	1505870900	29350	29200	29350	29200	883
547	20231026	094300	1480005250	29250	29250	29250	29200	156
548	20231026	094200	1475447400	29250	29350	29350	29250	126
549	20231026	094100	1471755100	29350	29150	29350	29150	1186
550	20231026	094000	1437052400	29150	29300	29300	29100	1174
551	20231026	093900	1402830050	29350	29300	29350	29250	254
552	20231026	093800	1395388000	29300	29250	29300	29250	91
553	20231026	093700	1392724500	29250	29150	29300	29150	627
554	20231026	093600	1374405150	29150	29000	29150	29000	1613
555	20231026	093500	1327574550	29100	29450	29450	29000	1968
556	20231026	093400	1270048400	29450	29500	29550	29450	898
557	20231026	093300	1243559100	29550	29600	29600	29550	689
558	20231026	093200	1223199100	29600	29600	29600	29500	289
559	20231026	093100	1214657000	29650	29750	29800	29650	185
560	20231026	093000	1209166650	29750	29950	29950	29750	661
561	20231026	092900	1189461250	29950	30250	30250	29950	1850
562	20231026	092800	1133826250	30150	30100	30200	30000	3012
563	20231026	092700	1043123400	30100	29950	30150	29950	2301
564	20231026	092600	973987650	29950	29800	29950	29800	588
565	20231026	092500	956416650	29750	29550	29750	29550	747
566	20231026	092400	934263400	29600	29550	29600	29550	806
567	20231026	092300	910407350	29550	29350	29550	29350	627
568	20231026	092200	891958400	29400	29350	29400	29350	158
569	20231026	092100	887313700	29350	29350	29450	29350	1336
570	20231026	092000	848069700	29450	29450	29500	29400	593
571	20231026	091900	830607100	29600	29900	29900	29500	3823
572	20231026	091800	716731300	29900	29900	29900	29900	0
573	20231026	091700	716731300	29900	29900	29900	29900	0
574	20231026	091600	716731300	29900	28950	29900	28900	2095
575	20231026	091500	655505800	28900	29000	29200	28900	1146
576	20231026	091400	622220600	29100	28850	29100	28850	2267
577	20231026	091300	556444750	28800	28650	28800	28650	1273
578	20231026	091200	519903400	28600	28500	28650	28500	1100
579	20231026	091100	488429950	28450	28400	28450	28400	377
580	20231026	091000	477715200	28400	28450	28450	28300	2007
581	20231026	090900	420749750	28450	28500	28500	28450	41
582	20231026	090800	419583200	28500	28400	28500	28400	223
583	20231026	090700	413237450	28500	28100	28550	28100	1466
584	20231026	090600	371504650	28100	28050	28200	28050	541
585	20231026	090500	356326250	28050	28200	28300	28050	1710
586	20231026	090400	308030450	28200	27950	28400	27950	1214
587	20231026	090300	273867050	27900	27900	27950	27800	1037
588	20231026	090200	244943850	27900	27950	28100	27850	1268
589	20231026	090100	209431550	27900	27650	27900	27650	845
590	20231026	090000	185977550	27650	27900	28650	27550	6664