KissMeData/054950/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	192600	1799348350	29100	29100	29100	29100	1247
3	20231026	192500	1799348350	29100	29100	29100	29100	0
4	20231026	192400	1799348350	29100	29100	29100	29100	0
5	20231026	192300	1799348350	29100	29100	29100	29100	0
6	20231026	192200	1799348350	29100	29100	29100	29100	0
7	20231026	192100	1799348350	29100	29100	29100	29100	0
8	20231026	192000	1799348350	29100	29100	29100	29100	0
9	20231026	191900	1799348350	29100	29100	29100	29100	0
10	20231026	191800	1799348350	29100	29100	29100	29100	0
11	20231026	191700	1799348350	29100	29100	29100	29100	0
12	20231026	191600	1799348350	29100	29100	29100	29100	0
13	20231026	191500	1799348350	29100	29100	29100	29100	0
14	20231026	191400	1799348350	29100	29100	29100	29100	0
15	20231026	191300	1799348350	29100	29100	29100	29100	0
16	20231026	191200	1799348350	29100	29100	29100	29100	0
17	20231026	191100	1799348350	29100	29100	29100	29100	0
18	20231026	191000	1799348350	29100	29100	29100	29100	0
19	20231026	190900	1799348350	29100	29100	29100	29100	0
20	20231026	190800	1799348350	29100	29100	29100	29100	0
21	20231026	190700	1799348350	29100	29100	29100	29100	0
22	20231026	190600	1799348350	29100	29100	29100	29100	0
23	20231026	190500	1799348350	29100	29100	29100	29100	0
24	20231026	190400	1799348350	29100	29100	29100	29100	0
25	20231026	190300	1799348350	29100	29100	29100	29100	0
26	20231026	190200	1799348350	29100	29100	29100	29100	0
27	20231026	190100	1799348350	29100	29100	29100	29100	0
28	20231026	190000	1799348350	29100	29100	29100	29100	0
29	20231026	185900	1799348350	29100	29100	29100	29100	0
30	20231026	185800	1799348350	29100	29100	29100	29100	0
31	20231026	185700	1799348350	29100	29100	29100	29100	0
32	20231026	185600	1799348350	29100	29100	29100	29100	1247
33	20231026	185500	1799348350	29100	29100	29100	29100	0
34	20231026	185400	1799348350	29100	29100	29100	29100	0
35	20231026	185300	1799348350	29100	29100	29100	29100	0
36	20231026	185200	1799348350	29100	29100	29100	29100	0
37	20231026	185100	1799348350	29100	29100	29100	29100	0
38	20231026	185000	1799348350	29100	29100	29100	29100	0
39	20231026	184900	1799348350	29100	29100	29100	29100	0
40	20231026	184800	1799348350	29100	29100	29100	29100	0
41	20231026	184700	1799348350	29100	29100	29100	29100	0
42	20231026	184600	1799348350	29100	29100	29100	29100	0
43	20231026	184500	1799348350	29100	29100	29100	29100	0
44	20231026	184400	1799348350	29100	29100	29100	29100	0
45	20231026	184300	1799348350	29100	29100	29100	29100	0
46	20231026	184200	1799348350	29100	29100	29100	29100	0
47	20231026	184100	1799348350	29100	29100	29100	29100	0
48	20231026	184000	1799348350	29100	29100	29100	29100	0
49	20231026	183900	1799348350	29100	29100	29100	29100	0
50	20231026	183800	1799348350	29100	29100	29100	29100	0
51	20231026	183700	1799348350	29100	29100	29100	29100	0
52	20231026	183600	1799348350	29100	29100	29100	29100	0
53	20231026	183500	1799348350	29100	29100	29100	29100	0
54	20231026	183400	1799348350	29100	29100	29100	29100	0
55	20231026	183300	1799348350	29100	29100	29100	29100	0
56	20231026	183200	1799348350	29100	29100	29100	29100	0
57	20231026	183100	1799348350	29100	29100	29100	29100	0
58	20231026	183000	1799348350	29100	29100	29100	29100	0
59	20231026	182900	1799348350	29100	29100	29100	29100	0
60	20231026	182800	1799348350	29100	29100	29100	29100	0
61	20231026	182700	1799348350	29100	29100	29100	29100	0
62	20231026	182600	1799348350	29100	29100	29100	29100	1247
63	20231026	182500	1799348350	29100	29100	29100	29100	0
64	20231026	182400	1799348350	29100	29100	29100	29100	0
65	20231026	182300	1799348350	29100	29100	29100	29100	0
66	20231026	182200	1799348350	29100	29100	29100	29100	0
67	20231026	182100	1799348350	29100	29100	29100	29100	0
68	20231026	182000	1799348350	29100	29100	29100	29100	0
69	20231026	181900	1799348350	29100	29100	29100	29100	0
70	20231026	181800	1799348350	29100	29100	29100	29100	0
71	20231026	181700	1799348350	29100	29100	29100	29100	0
72	20231026	181600	1799348350	29100	29100	29100	29100	0
73	20231026	181500	1799348350	29100	29100	29100	29100	0
74	20231026	181400	1799348350	29100	29100	29100	29100	0
75	20231026	181300	1799348350	29100	29100	29100	29100	0
76	20231026	181200	1799348350	29100	29100	29100	29100	0
77	20231026	181100	1799348350	29100	29100	29100	29100	0
78	20231026	181000	1799348350	29100	29100	29100	29100	0
79	20231026	180900	1799348350	29100	29100	29100	29100	0
80	20231026	180800	1799348350	29100	29100	29100	29100	0
81	20231026	180700	1799348350	29100	29100	29100	29100	0
82	20231026	180600	1799348350	29100	29100	29100	29100	0
83	20231026	180500	1799348350	29100	29100	29100	29100	0
84	20231026	180400	1799348350	29100	29100	29100	29100	0
85	20231026	180300	1799348350	29100	29100	29100	29100	0
86	20231026	180200	1799348350	29100	29100	29100	29100	0
87	20231026	180100	1799348350	29100	29100	29100	29100	0
88	20231026	180000	1799348350	29100	29100	29100	29100	0
89	20231026	175900	1799348350	29100	29100	29100	29100	0
90	20231026	175800	1799348350	29100	29100	29100	29100	0
91	20231026	175700	1799348350	29100	29100	29100	29100	0
92	20231026	175600	1799348350	29100	29100	29100	29100	1247
93	20231026	175500	1799348350	29100	29100	29100	29100	0
94	20231026	175400	1799348350	29100	29100	29100	29100	0
95	20231026	175300	1799348350	29100	29100	29100	29100	0
96	20231026	175200	1799348350	29100	29100	29100	29100	0
97	20231026	175100	1799348350	29100	29100	29100	29100	0
98	20231026	175000	1799348350	29100	29100	29100	29100	0
99	20231026	174900	1799348350	29100	29100	29100	29100	0
100	20231026	174800	1799348350	29100	29100	29100	29100	0
101	20231026	174700	1799348350	29100	29100	29100	29100	0
102	20231026	174600	1799348350	29100	29100	29100	29100	0
103	20231026	174500	1799348350	29100	29100	29100	29100	0
104	20231026	174400	1799348350	29100	29100	29100	29100	0
105	20231026	174300	1799348350	29100	29100	29100	29100	0
106	20231026	174200	1799348350	29100	29100	29100	29100	0
107	20231026	174100	1799348350	29100	29100	29100	29100	0
108	20231026	174000	1799348350	29100	29100	29100	29100	0
109	20231026	173900	1799348350	29100	29100	29100	29100	0
110	20231026	173800	1799348350	29100	29100	29100	29100	0
111	20231026	173700	1799348350	29100	29100	29100	29100	0
112	20231026	173600	1799348350	29100	29100	29100	29100	0
113	20231026	173500	1799348350	29100	29100	29100	29100	0
114	20231026	173400	1799348350	29100	29100	29100	29100	0
115	20231026	173300	1799348350	29100	29100	29100	29100	0
116	20231026	173200	1799348350	29100	29100	29100	29100	0
117	20231026	173100	1799348350	29100	29100	29100	29100	0
118	20231026	173000	1799348350	29100	29100	29100	29100	0
119	20231026	172900	1799348350	29100	29100	29100	29100	0
120	20231026	172800	1799348350	29100	29100	29100	29100	0
121	20231026	172700	1799348350	29100	29100	29100	29100	0
122	20231026	172600	1799348350	29100	29100	29100	29100	1247
123	20231026	172500	1799348350	29100	29100	29100	29100	0
124	20231026	172400	1799348350	29100	29100	29100	29100	0
125	20231026	172300	1799348350	29100	29100	29100	29100	0
126	20231026	172200	1799348350	29100	29100	29100	29100	0
127	20231026	172100	1799348350	29100	29100	29100	29100	0
128	20231026	172000	1799348350	29100	29100	29100	29100	0
129	20231026	171900	1799348350	29100	29100	29100	29100	0
130	20231026	171800	1799348350	29100	29100	29100	29100	0
131	20231026	171700	1799348350	29100	29100	29100	29100	0
132	20231026	171600	1799348350	29100	29100	29100	29100	0
133	20231026	171500	1799348350	29100	29100	29100	29100	0
134	20231026	171400	1799348350	29100	29100	29100	29100	0
135	20231026	171300	1799348350	29100	29100	29100	29100	0
136	20231026	171200	1799348350	29100	29100	29100	29100	0
137	20231026	171100	1799348350	29100	29100	29100	29100	0
138	20231026	171000	1799348350	29100	29100	29100	29100	0
139	20231026	170900	1799348350	29100	29100	29100	29100	0
140	20231026	170800	1799348350	29100	29100	29100	29100	0
141	20231026	170700	1799348350	29100	29100	29100	29100	0
142	20231026	170600	1799348350	29100	29100	29100	29100	0
143	20231026	170500	1799348350	29100	29100	29100	29100	0
144	20231026	170400	1799348350	29100	29100	29100	29100	0
145	20231026	170300	1799348350	29100	29100	29100	29100	0
146	20231026	170200	1799348350	29100	29100	29100	29100	0
147	20231026	170100	1799348350	29100	29100	29100	29100	0
148	20231026	170000	1799348350	29100	29100	29100	29100	0
149	20231026	165900	1799348350	29100	29100	29100	29100	0
150	20231026	165800	1799348350	29100	29100	29100	29100	0
151	20231026	165700	1799348350	29100	29100	29100	29100	0
152	20231026	165600	1799348350	29100	29100	29100	29100	1247
153	20231026	165500	1799348350	29100	29100	29100	29100	0
154	20231026	165400	1799348350	29100	29100	29100	29100	0
155	20231026	165300	1799348350	29100	29100	29100	29100	0
156	20231026	165200	1799348350	29100	29100	29100	29100	0
157	20231026	165100	1799348350	29100	29100	29100	29100	0
158	20231026	165000	1799348350	29100	29100	29100	29100	0
159	20231026	164900	1799348350	29100	29100	29100	29100	0
160	20231026	164800	1799348350	29100	29100	29100	29100	0
161	20231026	164700	1799348350	29100	29100	29100	29100	0
162	20231026	164600	1799348350	29100	29100	29100	29100	0
163	20231026	164500	1799348350	29100	29100	29100	29100	0
164	20231026	164400	1799348350	29100	29100	29100	29100	0
165	20231026	164300	1799348350	29100	29100	29100	29100	0
166	20231026	164200	1799348350	29100	29100	29100	29100	0
167	20231026	164100	1799348350	29100	29100	29100	29100	0
168	20231026	164000	1799348350	29100	29100	29100	29100	0
169	20231026	163900	1799348350	29100	29100	29100	29100	0
170	20231026	163800	1799348350	29100	29100	29100	29100	0
171	20231026	163700	1799348350	29100	29100	29100	29100	0
172	20231026	163600	1799348350	29100	29100	29100	29100	0
173	20231026	163500	1799348350	29100	29100	29100	29100	0
174	20231026	163400	1799348350	29100	29100	29100	29100	0
175	20231026	163300	1799348350	29100	29100	29100	29100	0
176	20231026	163200	1799348350	29100	29100	29100	29100	0
177	20231026	163100	1799348350	29100	29100	29100	29100	0
178	20231026	163000	1799348350	29100	29100	29100	29100	0
179	20231026	162900	1799348350	29100	29100	29100	29100	0
180	20231026	162800	1799348350	29100	29100	29100	29100	0
181	20231026	162700	1799348350	29100	29100	29100	29100	0
182	20231026	162600	1799348350	29100	29100	29100	29100	1247
183	20231026	162500	1799348350	29100	29100	29100	29100	0
184	20231026	162400	1799348350	29100	29100	29100	29100	0
185	20231026	162300	1799348350	29100	29100	29100	29100	0
186	20231026	162200	1799348350	29100	29100	29100	29100	0
187	20231026	162100	1799348350	29100	29100	29100	29100	0
188	20231026	162000	1799348350	29100	29100	29100	29100	0
189	20231026	161900	1799348350	29100	29100	29100	29100	0
190	20231026	161800	1799348350	29100	29100	29100	29100	0
191	20231026	161700	1799348350	29100	29100	29100	29100	0
192	20231026	161600	1799348350	29100	29100	29100	29100	0
193	20231026	161500	1799348350	29100	29100	29100	29100	0
194	20231026	161400	1799348350	29100	29100	29100	29100	0
195	20231026	161300	1799348350	29100	29100	29100	29100	0
196	20231026	161200	1799348350	29100	29100	29100	29100	0
197	20231026	161100	1799348350	29100	29100	29100	29100	0
198	20231026	161000	1799348350	29100	29100	29100	29100	0
199	20231026	160900	1799348350	29100	29100	29100	29100	0
200	20231026	160800	1799348350	29100	29100	29100	29100	0
201	20231026	160700	1799348350	29100	29100	29100	29100	0
202	20231026	160600	1799348350	29100	29100	29100	29100	0
203	20231026	160500	1799348350	29100	29100	29100	29100	0
204	20231026	160400	1799348350	29100	29100	29100	29100	0
205	20231026	160300	1799348350	29100	29100	29100	29100	0
206	20231026	160200	1799348350	29100	29100	29100	29100	0
207	20231026	160100	1799348350	29100	29100	29100	29100	0
208	20231026	160000	1799348350	29100	29100	29100	29100	0
209	20231026	155900	1799348350	29100	29100	29100	29100	0
210	20231026	155800	1799348350	29100	29100	29100	29100	0
211	20231026	155700	1799348350	29100	29100	29100	29100	0
212	20231026	155600	1799348350	29100	29100	29100	29100	1247
213	20231026	155500	1799348350	29100	29100	29100	29100	0
214	20231026	155400	1799348350	29100	29100	29100	29100	0
215	20231026	155300	1799348350	29100	29100	29100	29100	0
216	20231026	155200	1799348350	29100	29100	29100	29100	0
217	20231026	155100	1799348350	29100	29100	29100	29100	0
218	20231026	155000	1799348350	29100	29100	29100	29100	0
219	20231026	154900	1799348350	29100	29100	29100	29100	0
220	20231026	154800	1799348350	29100	29100	29100	29100	0
221	20231026	154700	1799348350	29100	29100	29100	29100	0
222	20231026	154600	1799348350	29100	29100	29100	29100	0
223	20231026	154500	1799348350	29100	29100	29100	29100	0
224	20231026	154400	1799348350	29100	29100	29100	29100	0
225	20231026	154300	1799348350	29100	29100	29100	29100	0
226	20231026	154200	1799348350	29100	29100	29100	29100	0
227	20231026	154100	1799348350	29100	29100	29100	29100	0
228	20231026	154000	1799348350	29100	29100	29100	29100	0
229	20231026	153900	1799348350	29100	29100	29100	29100	0
230	20231026	153800	1799348350	29100	29100	29100	29100	0
231	20231026	153700	1799348350	29100	29100	29100	29100	0
232	20231026	153600	1799348350	29100	29100	29100	29100	0
233	20231026	153500	1799348350	29100	29100	29100	29100	0
234	20231026	153400	1799348350	29100	29100	29100	29100	0
235	20231026	153300	1799348350	29100	29100	29100	29100	0
236	20231026	153200	1799348350	29100	29100	29100	29100	0
237	20231026	153100	1799348350	29100	29100	29100	29100	0
238	20231026	153000	1799348350	29100	29100	29100	29100	1247
239	20231026	152900	1763060650	29150	29150	29150	29150	0
240	20231026	152800	1763060650	29150	29150	29150	29150	0
241	20231026	152700	1763060650	29150	29150	29150	29150	0
242	20231026	152600	1763060650	29150	29150	29150	29150	0
243	20231026	152500	1763060650	29150	29150	29150	29150	0
244	20231026	152400	1763060650	29150	29150	29150	29150	0
245	20231026	152300	1763060650	29150	29150	29150	29150	0
246	20231026	152200	1763060650	29150	29150	29150	29150	0
247	20231026	152100	1763060650	29150	29150	29150	29150	0
248	20231026	152000	1763060650	29150	29150	29150	29150	0
249	20231026	151900	1763060650	29150	29200	29200	29150	663
250	20231026	151800	1743721350	29250	29250	29250	29200	51
251	20231026	151700	1742231250	29150	29200	29200	29150	259
252	20231026	151600	1734669750	29200	29250	29250	29150	373
253	20231026	151500	1723780200	29250	29350	29350	29250	380
254	20231026	151400	1712652850	29350	29300	29350	29300	98
255	20231026	151300	1709780450	29350	29400	29400	29350	77
256	20231026	151200	1707520200	29350	29350	29350	29350	31
257	20231026	151100	1706610350	29350	29400	29400	29350	148
258	20231026	151000	1702263400	29400	29450	29450	29400	86
259	20231026	150900	1699734300	29450	29450	29450	29450	64
260	20231026	150800	1697849500	29450	29450	29450	29400	80
261	20231026	150700	1695495850	29450	29400	29450	29400	129
262	20231026	150600	1691700500	29400	29400	29400	29350	51
263	20231026	150500	1690201500	29400	29400	29450	29400	73
264	20231026	150400	1688055250	29400	29450	29450	29400	84
265	20231026	150300	1685584700	29450	29400	29450	29400	60
266	20231026	150200	1683817800	29400	29400	29450	29400	81
267	20231026	150100	1681436150	29400	29350	29400	29350	77
268	20231026	150000	1679173600	29350	29300	29400	29300	344
269	20231026	145900	1669089950	29350	29400	29400	29350	262
270	20231026	145800	1661394150	29400	29400	29400	29350	558
271	20231026	145700	1645005100	29450	29450	29450	29450	85
272	20231026	145600	1642501850	29450	29450	29450	29450	32
273	20231026	145500	1641559450	29450	29450	29500	29400	162
274	20231026	145400	1636788750	29500	29550	29550	29500	40
275	20231026	145300	1635607500	29550	29450	29550	29450	156
276	20231026	145200	1631005800	29500	29550	29550	29500	170
277	20231026	145100	1625990400	29550	29500	29550	29500	259
278	20231026	145000	1618342050	29500	29500	29500	29500	152
279	20231026	144900	1613858050	29500	29500	29500	29450	94
280	20231026	144800	1611086800	29500	29500	29500	29500	186
281	20231026	144700	1605599800	29450	29450	29500	29450	85
282	20231026	144600	1603095550	29500	29450	29500	29450	101
283	20231026	144500	1600118350	29450	29450	29450	29450	60
284	20231026	144400	1598351350	29450	29450	29450	29400	38
285	20231026	144300	1597232300	29450	29450	29450	29450	28
286	20231026	144200	1596407700	29450	29450	29500	29450	370
287	20231026	144100	1585508650	29400	29450	29450	29400	163
288	20231026	144000	1580710800	29450	29400	29450	29400	109
289	20231026	143900	1577504450	29400	29400	29400	29400	13
290	20231026	143800	1577122250	29400	29400	29400	29400	56
291	20231026	143700	1575475850	29400	29350	29400	29350	235
292	20231026	143600	1568569350	29400	29350	29400	29300	135
293	20231026	143500	1564607700	29400	29350	29400	29350	66
294	20231026	143400	1562669800	29350	29350	29350	29350	55
295	20231026	143300	1561055550	29350	29250	29350	29250	189
296	20231026	143200	1555526100	29250	29200	29400	29200	1269
297	20231026	143100	1518460950	29200	29300	29300	29150	1844
298	20231026	143000	1464642100	29300	29300	29300	29250	38
299	20231026	142900	1463528850	29300	29300	29300	29300	66
300	20231026	142800	1461595050	29300	29300	29350	29300	75
301	20231026	142700	1459397500	29300	29400	29400	29300	89
302	20231026	142600	1456788200	29400	29400	29400	29350	12
303	20231026	142500	1456435600	29400	29450	29450	29300	142
304	20231026	142400	1452271350	29400	29450	29450	29400	18
305	20231026	142300	1451742050	29500	29500	29550	29450	55
306	20231026	142200	1450120200	29550	29600	29600	29550	146
307	20231026	142100	1445805200	29600	29600	29650	29600	123
308	20231026	142000	1442162750	29600	29500	29800	29500	427
309	20231026	141900	1429519550	29500	29450	29500	29450	95
310	20231026	141800	1426719200	29450	29350	29500	29350	1654
311	20231026	141700	1378037300	29350	29350	29350	29350	32
312	20231026	141600	1377098100	29350	29350	29350	29300	74
313	20231026	141500	1374928800	29350	29300	29350	29300	46
314	20231026	141400	1373580400	29300	29350	29350	29300	51
315	20231026	141300	1372086050	29350	29350	29350	29350	42
316	20231026	141200	1370853350	29300	29350	29350	29300	36
317	20231026	141100	1369798050	29350	29350	29350	29350	36
318	20231026	141000	1368741450	29350	29350	29350	29300	14
319	20231026	140900	1368330600	29350	29300	29350	29300	45
320	20231026	140800	1367010350	29300	29250	29300	29250	331
321	20231026	140700	1357319400	29250	29250	29250	29150	318
322	20231026	140600	1348034300	29250	29250	29250	29250	9
323	20231026	140500	1347771050	29250	29250	29250	29250	36
324	20231026	140400	1346718050	29250	29250	29250	29250	12
325	20231026	140300	1346367050	29250	29250	29250	29200	74
326	20231026	140200	1344203650	29200	29250	29250	29200	28
327	20231026	140100	1343385700	29250	29250	29250	29250	17
328	20231026	140000	1342888450	29250	29200	29250	29200	40
329	20231026	135900	1341718550	29250	29250	29250	29250	20
330	20231026	135800	1341133550	29250	29250	29250	29250	39
331	20231026	135700	1339992800	29250	29250	29250	29200	21
332	20231026	135600	1339378900	29250	29250	29250	29250	33
333	20231026	135500	1338413650	29200	29200	29200	29200	82
334	20231026	135400	1336019250	29200	29200	29200	29150	78
335	20231026	135300	1333741750	29200	29200	29200	29200	20
336	20231026	135200	1333157750	29150	29150	29150	29150	1002
337	20231026	135100	1303949450	29200	29250	29250	29200	198
338	20231026	135000	1298164850	29300	29300	29300	29300	44
339	20231026	134900	1296875650	29300	29300	29300	29250	15
340	20231026	134800	1296436250	29300	29300	29300	29300	34
341	20231026	134700	1295440050	29250	29300	29300	29250	82
342	20231026	134600	1293037500	29250	29300	29300	29250	45
343	20231026	134500	1291719600	29300	29300	29300	29250	20
344	20231026	134400	1291134000	29300	29250	29300	29150	69
345	20231026	134300	1289115450	29150	29250	29250	29150	431
346	20231026	134200	1276535700	29250	29250	29250	29250	41
347	20231026	134100	1275336450	29250	29250	29250	29200	56
348	20231026	134000	1273698550	29250	29250	29250	29250	36
349	20231026	133900	1272645550	29250	29250	29250	29250	16
350	20231026	133800	1272177550	29200	29300	29300	29200	68
351	20231026	133700	1270188250	29350	29300	29350	29300	42
352	20231026	133600	1268955900	29350	29300	29350	29300	55
353	20231026	133500	1267343350	29350	29300	29350	29300	57
354	20231026	133400	1265671400	29350	29350	29350	29300	148
355	20231026	133300	1261334200	29350	29300	29350	29300	116
356	20231026	133200	1257933750	29350	29350	29350	29300	19
357	20231026	133100	1257376550	29350	29350	29350	29350	47
358	20231026	133000	1255997100	29350	29250	29350	29250	379
359	20231026	132900	1244890800	29300	29200	29300	29200	1297
360	20231026	132800	1207004150	29200	29150	29200	29150	47
361	20231026	132700	1205633000	29200	29150	29200	29150	45
362	20231026	132600	1204319500	29150	29200	29200	29150	19
363	20231026	132500	1203764750	29150	29150	29150	29150	2
364	20231026	132400	1203706450	29200	29100	29200	29100	272
365	20231026	132300	1195790250	29100	29100	29100	29100	57
366	20231026	132200	1194131550	29100	29100	29150	29100	14
367	20231026	132100	1193724100	29150	29100	29150	29100	110
368	20231026	132000	1190521250	29100	29100	29100	29100	22
369	20231026	131900	1189881050	29150	29150	29150	29100	31
370	20231026	131800	1188977900	29150	29150	29150	29150	11
371	20231026	131700	1188657250	29150	29150	29150	29150	2
372	20231026	131600	1188598950	29150	29150	29150	29150	4
373	20231026	131500	1188482350	29150	29200	29200	29150	101
374	20231026	131400	1185534200	29200	29250	29250	29200	64
375	20231026	131300	1183662300	29250	29250	29250	29250	2
376	20231026	131200	1183603800	29200	29250	29250	29200	10
377	20231026	131100	1183311400	29200	29200	29200	29200	0
378	20231026	131000	1183311400	29200	29200	29200	29200	0
379	20231026	130900	1183311400	29200	29200	29200	29200	130
380	20231026	130800	1179515400	29200	29200	29200	29200	239
381	20231026	130700	1172536600	29200	29200	29200	29200	41
382	20231026	130600	1171339400	29200	29200	29200	29200	72
383	20231026	130500	1169237000	29100	29100	29100	29100	0
384	20231026	130400	1169237000	29100	29150	29150	29100	102
385	20231026	130300	1166266700	29200	29200	29200	29200	196
386	20231026	130200	1160543500	29250	29250	29250	29250	13
387	20231026	130100	1160163250	29200	29200	29200	29200	2
388	20231026	130000	1160104850	29250	29200	29250	29200	322
389	20231026	125900	1150695950	29150	29150	29150	29150	8
390	20231026	125800	1150462750	29150	29150	29200	29150	110
391	20231026	125700	1147255850	29200	29100	29200	29100	163
392	20231026	125600	1142500950	29050	29050	29050	29050	2
393	20231026	125500	1142442850	29100	29100	29100	29100	0
394	20231026	125400	1142442850	29100	29100	29100	29100	1
395	20231026	125300	1142413750	29050	29100	29100	29050	68
396	20231026	125200	1140435050	29100	29100	29100	29100	43
397	20231026	125100	1139183750	29100	29100	29100	29100	0
398	20231026	125000	1139183750	29100	29150	29150	29100	3
399	20231026	124900	1139096400	29100	29100	29100	29100	86
400	20231026	124800	1136593800	29050	29100	29100	29050	59
401	20231026	124700	1134877050	29200	29150	29200	29150	300
402	20231026	124600	1126131550	29150	29150	29150	29150	8
403	20231026	124500	1125898350	29100	29100	29100	29100	202
404	20231026	124400	1120020150	29150	29150	29150	29150	0
405	20231026	124300	1120020150	29150	29150	29150	29150	0
406	20231026	124200	1120020150	29150	29150	29150	29100	4
407	20231026	124100	1119903650	29100	29100	29100	29100	0
408	20231026	124000	1119903650	29100	29100	29100	29100	86
409	20231026	123900	1117401050	29100	29100	29100	29100	37
410	20231026	123800	1116324350	29000	29000	29000	29000	1
411	20231026	123700	1116295350	29000	29050	29050	29000	136
412	20231026	123600	1112346450	29050	29050	29050	29050	34
413	20231026	123500	1111358750	28850	28850	28850	28850	0
414	20231026	123400	1111358750	28850	28850	28850	28850	2
415	20231026	123300	1111301050	28850	28850	28850	28850	85
416	20231026	123200	1108848800	28850	28850	28850	28850	42
417	20231026	123100	1107637100	28800	28850	28850	28800	80
418	20231026	123000	1105332350	28800	28850	28850	28800	40
419	20231026	122900	1104179100	28850	28900	28900	28850	401
420	20231026	122800	1092603700	28900	28900	28900	28900	0
421	20231026	122700	1092603700	28900	28900	28900	28900	12
422	20231026	122600	1092256900	28950	29000	29000	28900	557
423	20231026	122500	1076129300	29050	29050	29050	29050	1
424	20231026	122400	1076100250	29050	29050	29050	29050	66
425	20231026	122300	1074182950	29050	29050	29050	29050	0
426	20231026	122200	1074182950	29050	29050	29050	29050	12
427	20231026	122100	1073834350	29050	29050	29050	29050	1
428	20231026	122000	1073805300	29100	29100	29100	29100	85
429	20231026	121900	1071331800	29050	29050	29050	29050	1
430	20231026	121800	1071302750	29050	29050	29050	29050	0
431	20231026	121700	1071302750	29050	29050	29050	29050	17
432	20231026	121600	1070808900	29050	29050	29050	29050	1
433	20231026	121500	1070779850	29050	29050	29050	29050	0
434	20231026	121400	1070779850	29050	29050	29050	29050	0
435	20231026	121300	1070779850	29050	29050	29050	29050	1
436	20231026	121200	1070750800	29050	29050	29050	29050	1
437	20231026	121100	1070721750	29050	29050	29050	29050	15
438	20231026	121000	1070286000	29100	29150	29150	29100	118
439	20231026	120900	1066850500	29150	29150	29150	29150	8
440	20231026	120800	1066617300	29100	29100	29100	29100	170
441	20231026	120700	1061670300	29100	29100	29100	29100	0
442	20231026	120600	1061670300	29100	29000	29100	29000	74
443	20231026	120500	1059522300	28950	29000	29000	28950	9
444	20231026	120400	1059261350	28950	28950	28950	28950	20
445	20231026	120300	1058682350	28950	28950	28950	28950	101
446	20231026	120200	1055758400	28950	28950	28950	28950	386
447	20231026	120100	1044583700	28950	28950	28950	28950	104
448	20231026	120000	1041572900	28950	28950	29100	28950	23
449	20231026	115900	1040905750	28950	28950	28950	28950	0
450	20231026	115800	1040905750	28950	28950	28950	28950	10
451	20231026	115700	1040616250	28950	29100	29100	28950	24
452	20231026	115600	1039918000	29100	29100	29100	29100	0
453	20231026	115500	1039918000	29100	29000	29100	28950	244
454	20231026	115400	1032843450	29100	29100	29100	29100	11
455	20231026	115300	1032523350	29100	29100	29100	29100	10
456	20231026	115200	1032232350	29100	29000	29100	29000	7
457	20231026	115100	1032028750	29000	29050	29050	29000	143
458	20231026	115000	1027875250	29100	29050	29100	29050	113
459	20231026	114900	1024592200	29000	29050	29050	29000	34
460	20231026	114800	1023604550	29050	29050	29050	29050	21
461	20231026	114700	1022994500	29000	28950	29000	28950	81
462	20231026	114600	1020645550	28950	29000	29000	28950	63
463	20231026	114500	1018820800	29000	28900	29000	28900	316
464	20231026	114400	1009681350	28900	28900	28900	28850	31
465	20231026	114300	1008785500	28850	28850	28850	28850	0
466	20231026	114200	1008785500	28850	28850	28850	28850	0
467	20231026	114100	1008785500	28850	28850	28850	28800	97
468	20231026	114000	1005989300	28850	28850	28850	28850	259
469	20231026	113900	998517150	28900	28850	28900	28850	15
470	20231026	113800	998083700	28850	28850	28850	28850	0
471	20231026	113700	998083700	28850	28850	28850	28850	28
472	20231026	113600	997275900	28850	28850	28850	28850	46
473	20231026	113500	995948800	28850	28850	28850	28850	0
474	20231026	113400	995948800	28850	28850	28850	28850	5
475	20231026	113300	995804550	28800	28850	28850	28800	9
476	20231026	113200	995544950	28850	28850	28850	28850	31
477	20231026	113100	994650600	28850	28850	28850	28850	51
478	20231026	113000	993179250	28850	28850	28850	28850	181
479	20231026	112900	987957400	28750	28750	28750	28750	0
480	20231026	112800	987957400	28750	28750	28750	28750	2
481	20231026	112700	987899900	28750	28750	28750	28750	146
482	20231026	112600	983702400	28750	28800	28800	28750	848
483	20231026	112500	959296450	28800	28900	28900	28800	222
484	20231026	112400	952892150	28900	28900	28900	28900	3
485	20231026	112300	952805450	28850	28900	28900	28850	53
486	20231026	112200	951276100	28850	28850	28850	28850	205
487	20231026	112100	945361850	28900	28900	28900	28900	461
488	20231026	112000	932038950	28900	28950	28950	28900	69
489	20231026	111900	930044550	28900	28900	28900	28900	0
490	20231026	111800	930044550	28900	28950	28950	28900	100
491	20231026	111700	927152400	28950	28950	28950	28950	9
492	20231026	111600	926891850	28950	29000	29000	28950	46
493	20231026	111500	925559050	29000	29000	29000	29000	44
494	20231026	111400	924283050	29050	29100	29100	29050	14
495	20231026	111300	923876050	29050	29050	29050	29050	100
496	20231026	111200	920971050	29100	28950	29100	28950	1781
497	20231026	111100	869288550	28950	28950	28950	28900	179
498	20231026	111000	864108100	28950	29050	29050	28950	1337
499	20231026	110900	825357050	29050	29050	29050	29050	22
500	20231026	110800	824717950	29050	29050	29050	29050	12
501	20231026	110700	824369350	29050	29050	29050	29000	130
502	20231026	110600	820592900	29050	29000	29050	29000	64
503	20231026	110500	818736150	29000	29000	29000	29000	10
504	20231026	110400	818446150	29000	29000	29000	29000	1
505	20231026	110300	818417150	29000	29000	29000	29000	10
506	20231026	110200	818127150	29050	29050	29050	29050	9
507	20231026	110100	817865700	29050	29050	29050	29000	47
508	20231026	110000	816501100	29100	29100	29100	29100	0
509	20231026	105900	816501100	29100	29050	29100	29050	2
510	20231026	105800	816442950	29050	29050	29050	29050	1
511	20231026	105700	816413900	29050	29050	29050	29050	38
512	20231026	105600	815310000	29000	29050	29050	29000	194
513	20231026	105500	809678100	29050	29050	29050	29050	0
514	20231026	105400	809678100	29050	29100	29100	29050	303
515	20231026	105300	800875800	29050	29250	29250	29050	451
516	20231026	105200	787752000	29150	29250	29250	29150	551
517	20231026	105100	771689650	29150	29200	29200	29150	156
518	20231026	105000	767135050	29250	29250	29250	29250	0
519	20231026	104900	767135050	29250	29250	29250	29250	1
520	20231026	104800	767105800	29250	29200	29250	29200	8
521	20231026	104700	766871850	29250	29250	29250	29250	8
522	20231026	104600	766637850	29200	29200	29200	29200	47
523	20231026	104500	765265450	29200	29200	29200	29200	22
524	20231026	104400	764623050	29200	29200	29200	29200	114
525	20231026	104300	761294250	29200	29150	29200	29150	2
526	20231026	104200	761235900	29200	29200	29200	29200	8
527	20231026	104100	761002300	29200	29200	29200	29150	54
528	20231026	104000	759427800	29150	29150	29150	29150	1
529	20231026	103900	759398650	29200	29250	29250	29200	42
530	20231026	103800	758171900	29250	29200	29250	29200	9
531	20231026	103700	757908700	29250	29250	29250	29250	1
532	20231026	103600	757879450	29250	29150	29250	29150	63
533	20231026	103500	756041400	29200	29250	29250	29200	10
534	20231026	103400	755749350	29200	29200	29200	29200	0
535	20231026	103300	755749350	29200	29200	29200	29200	10
536	20231026	103200	755457350	29200	29250	29250	29200	8
537	20231026	103100	755223400	29250	29250	29250	29150	132
538	20231026	103000	751369550	29200	29150	29200	29150	71
539	20231026	102900	749296400	29200	29200	29200	29200	32
540	20231026	102800	748362000	29200	29200	29200	29200	138
541	20231026	102700	744332400	29200	29200	29200	29200	111
542	20231026	102600	741091200	29200	29150	29200	29150	53
543	20231026	102500	739545900	29200	29200	29200	29200	8
544	20231026	102400	739312300	29200	29200	29200	29200	8
545	20231026	102300	739078700	29200	29200	29200	29200	0
546	20231026	102200	739078700	29200	29250	29250	29200	161
547	20231026	102100	734377150	29200	29200	29200	29200	46
548	20231026	102000	733033950	29250	29250	29250	29250	8
549	20231026	101900	732799950	29250	29250	29250	29250	17
550	20231026	101800	732302700	29200	29200	29200	29200	0
551	20231026	101700	732302700	29200	29200	29200	29200	404
552	20231026	101600	720505900	29200	29150	29200	29100	82
553	20231026	101500	718116250	29150	29150	29150	29150	635
554	20231026	101400	699606000	29150	29150	29150	29150	55
555	20231026	101300	698002750	29150	29150	29150	29150	12
556	20231026	101200	697652950	29150	29150	29150	29150	0
557	20231026	101100	697652950	29150	29150	29150	29100	111
558	20231026	101000	694422400	29150	29150	29150	29150	8
559	20231026	100900	694189200	29100	29100	29100	29100	0
560	20231026	100800	694189200	29100	29150	29150	29100	68
561	20231026	100700	692209500	29150	29150	29150	29150	9
562	20231026	100600	691947150	29100	29200	29200	29100	110
563	20231026	100500	688738650	29200	29200	29200	29200	127
564	20231026	100400	685030250	29250	29250	29250	29250	36
565	20231026	100300	683977250	29200	29200	29200	29200	51
566	20231026	100200	682488050	29200	29150	29200	29150	698
567	20231026	100100	662112000	29050	29100	29100	29050	120
568	20231026	100000	658620500	29100	29050	29100	29050	10
569	20231026	095900	658329950	29050	29050	29100	29000	15
570	20231026	095800	657894150	29050	29100	29100	29050	342
571	20231026	095700	647956750	29150	29100	29150	29050	93
572	20231026	095600	645250300	29100	29100	29100	29050	202
573	20231026	095500	639374850	29100	29050	29100	29050	158
574	20231026	095400	634779950	29000	29000	29050	29000	72
575	20231026	095300	632688600	29000	29050	29050	29000	234
576	20231026	095200	625891300	29050	29050	29050	29050	191
577	20231026	095100	620342750	29100	29000	29100	29000	63
578	20231026	095000	618514950	29050	29050	29050	29000	11
579	20231026	094900	618195700	29050	29000	29050	29000	117
580	20231026	094800	614802250	29000	28950	29000	28950	23
581	20231026	094700	614135750	28900	28900	28900	28900	8
582	20231026	094600	613904550	28900	29000	29000	28850	427
583	20231026	094500	601564050	28950	28950	28950	28850	60
584	20231026	094400	599827250	28950	28900	28950	28900	46
585	20231026	094300	598496300	28850	28900	28900	28850	224
586	20231026	094200	592029900	28900	28900	28950	28850	270
587	20231026	094100	584221950	28900	28900	28900	28850	95
588	20231026	094000	581479300	28850	28850	28850	28850	20
589	20231026	093900	580902300	28800	28750	28850	28750	21
590	20231026	093800	580297550	28750	28800	28800	28750	71
591	20231026	093700	578253750	28750	28700	28750	28700	478
592	20231026	093600	564516850	28700	28900	28900	28700	3389
593	20231026	093500	467003300	28900	28900	28900	28850	157
594	20231026	093400	462470650	28900	28850	28900	28850	202
595	20231026	093300	456642900	28850	28950	28950	28850	1412
596	20231026	093200	415819400	28950	28900	29050	28900	287
597	20231026	093100	407509450	28900	28950	28950	28900	133
598	20231026	093000	403665550	28950	28950	29000	28950	388
599	20231026	092900	392432100	28950	28950	28950	28950	8
600	20231026	092800	392200500	28950	29000	29000	28950	31
601	20231026	092700	391303000	28950	29000	29000	28950	52
602	20231026	092600	389797500	28950	29000	29000	28950	128
603	20231026	092500	386090150	29000	29100	29100	28950	508
604	20231026	092400	371346450	29100	29350	29350	29100	295
605	20231026	092300	362755300	29400	29050	29400	29050	985
606	20231026	092200	334064650	29000	29000	29000	28950	51
607	20231026	092100	332586050	29000	28950	29000	28950	71
608	20231026	092000	330529650	28950	29000	29000	28950	333
609	20231026	091900	320886800	28950	28950	29000	28950	199
610	20231026	091800	315122200	28900	29000	29000	28900	1180
611	20231026	091700	280960000	29000	29000	29000	28950	695
612	20231026	091600	260812700	29050	29100	29100	29050	334
613	20231026	091500	251106750	29100	29050	29150	29050	350
614	20231026	091400	240921550	29050	29100	29100	29050	416
615	20231026	091300	228830450	29100	29100	29150	29100	511
616	20231026	091200	213960150	29100	29100	29100	29100	16
617	20231026	091100	213494550	29100	29150	29150	29100	106
618	20231026	091000	210408800	29100	29100	29150	29100	397
619	20231026	090900	198855800	29150	29200	29200	29100	262
620	20231026	090800	191224550	29200	29150	29200	29100	25
621	20231026	090700	190496000	29200	29200	29200	29150	24
622	20231026	090600	189795850	29150	29200	29300	29150	472
623	20231026	090500	176031250	29200	29200	29250	29200	18
624	20231026	090400	175505500	29200	29350	29350	29150	123
625	20231026	090300	171916550	29150	29150	29150	29150	69
626	20231026	090200	169905200	29300	29300	29500	29300	2368
627	20231026	090100	100499200	29300	28800	29300	28800	2203
628	20231026	090000	36792200	28850	29400	29400	28800	1260