KissMeData/049950/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	192000	1528658600	27050	27050	27050	27050	1210
3	20231023	191900	1528658600	27050	27050	27050	27050	0
4	20231023	191800	1528658600	27050	27050	27050	27050	0
5	20231023	191700	1528658600	27050	27050	27050	27050	0
6	20231023	191600	1528658600	27050	27050	27050	27050	0
7	20231023	191500	1528658600	27050	27050	27050	27050	0
8	20231023	191400	1528658600	27050	27050	27050	27050	0
9	20231023	191300	1528658600	27050	27050	27050	27050	0
10	20231023	191200	1528658600	27050	27050	27050	27050	0
11	20231023	191100	1528658600	27050	27050	27050	27050	0
12	20231023	191000	1528658600	27050	27050	27050	27050	0
13	20231023	190900	1528658600	27050	27050	27050	27050	0
14	20231023	190800	1528658600	27050	27050	27050	27050	0
15	20231023	190700	1528658600	27050	27050	27050	27050	0
16	20231023	190600	1528658600	27050	27050	27050	27050	0
17	20231023	190500	1528658600	27050	27050	27050	27050	0
18	20231023	190400	1528658600	27050	27050	27050	27050	0
19	20231023	190300	1528658600	27050	27050	27050	27050	0
20	20231023	190200	1528658600	27050	27050	27050	27050	0
21	20231023	190100	1528658600	27050	27050	27050	27050	0
22	20231023	190000	1528658600	27050	27050	27050	27050	0
23	20231023	185900	1528658600	27050	27050	27050	27050	0
24	20231023	185800	1528658600	27050	27050	27050	27050	0
25	20231023	185700	1528658600	27050	27050	27050	27050	0
26	20231023	185600	1528658600	27050	27050	27050	27050	0
27	20231023	185500	1528658600	27050	27050	27050	27050	0
28	20231023	185400	1528658600	27050	27050	27050	27050	0
29	20231023	185300	1528658600	27050	27050	27050	27050	0
30	20231023	185200	1528658600	27050	27050	27050	27050	0
31	20231023	185100	1528658600	27050	27050	27050	27050	0
32	20231023	185000	1528658600	27050	27050	27050	27050	1210
33	20231023	184900	1528658600	27050	27050	27050	27050	0
34	20231023	184800	1528658600	27050	27050	27050	27050	0
35	20231023	184700	1528658600	27050	27050	27050	27050	0
36	20231023	184600	1528658600	27050	27050	27050	27050	0
37	20231023	184500	1528658600	27050	27050	27050	27050	0
38	20231023	184400	1528658600	27050	27050	27050	27050	0
39	20231023	184300	1528658600	27050	27050	27050	27050	0
40	20231023	184200	1528658600	27050	27050	27050	27050	0
41	20231023	184100	1528658600	27050	27050	27050	27050	0
42	20231023	184000	1528658600	27050	27050	27050	27050	0
43	20231023	183900	1528658600	27050	27050	27050	27050	0
44	20231023	183800	1528658600	27050	27050	27050	27050	0
45	20231023	183700	1528658600	27050	27050	27050	27050	0
46	20231023	183600	1528658600	27050	27050	27050	27050	0
47	20231023	183500	1528658600	27050	27050	27050	27050	0
48	20231023	183400	1528658600	27050	27050	27050	27050	0
49	20231023	183300	1528658600	27050	27050	27050	27050	0
50	20231023	183200	1528658600	27050	27050	27050	27050	0
51	20231023	183100	1528658600	27050	27050	27050	27050	0
52	20231023	183000	1528658600	27050	27050	27050	27050	0
53	20231023	182900	1528658600	27050	27050	27050	27050	0
54	20231023	182800	1528658600	27050	27050	27050	27050	0
55	20231023	182700	1528658600	27050	27050	27050	27050	0
56	20231023	182600	1528658600	27050	27050	27050	27050	0
57	20231023	182500	1528658600	27050	27050	27050	27050	0
58	20231023	182400	1528658600	27050	27050	27050	27050	0
59	20231023	182300	1528658600	27050	27050	27050	27050	0
60	20231023	182200	1528658600	27050	27050	27050	27050	0
61	20231023	182100	1528658600	27050	27050	27050	27050	0
62	20231023	182000	1528658600	27050	27050	27050	27050	1210
63	20231023	181900	1528658600	27050	27050	27050	27050	0
64	20231023	181800	1528658600	27050	27050	27050	27050	0
65	20231023	181700	1528658600	27050	27050	27050	27050	0
66	20231023	181600	1528658600	27050	27050	27050	27050	0
67	20231023	181500	1528658600	27050	27050	27050	27050	0
68	20231023	181400	1528658600	27050	27050	27050	27050	0
69	20231023	181300	1528658600	27050	27050	27050	27050	0
70	20231023	181200	1528658600	27050	27050	27050	27050	0
71	20231023	181100	1528658600	27050	27050	27050	27050	0
72	20231023	181000	1528658600	27050	27050	27050	27050	0
73	20231023	180900	1528658600	27050	27050	27050	27050	0
74	20231023	180800	1528658600	27050	27050	27050	27050	0
75	20231023	180700	1528658600	27050	27050	27050	27050	0
76	20231023	180600	1528658600	27050	27050	27050	27050	0
77	20231023	180500	1528658600	27050	27050	27050	27050	0
78	20231023	180400	1528658600	27050	27050	27050	27050	0
79	20231023	180300	1528658600	27050	27050	27050	27050	0
80	20231023	180200	1528658600	27050	27050	27050	27050	0
81	20231023	180100	1528658600	27050	27050	27050	27050	0
82	20231023	180000	1528658600	27050	27050	27050	27050	0
83	20231023	175900	1528658600	27050	27050	27050	27050	0
84	20231023	175800	1528658600	27050	27050	27050	27050	0
85	20231023	175700	1528658600	27050	27050	27050	27050	0
86	20231023	175600	1528658600	27050	27050	27050	27050	0
87	20231023	175500	1528658600	27050	27050	27050	27050	0
88	20231023	175400	1528658600	27050	27050	27050	27050	0
89	20231023	175300	1528658600	27050	27050	27050	27050	0
90	20231023	175200	1528658600	27050	27050	27050	27050	0
91	20231023	175100	1528658600	27050	27050	27050	27050	0
92	20231023	175000	1528658600	27050	27050	27050	27050	1210
93	20231023	174900	1528658600	27050	27050	27050	27050	0
94	20231023	174800	1528658600	27050	27050	27050	27050	0
95	20231023	174700	1528658600	27050	27050	27050	27050	0
96	20231023	174600	1528658600	27050	27050	27050	27050	0
97	20231023	174500	1528658600	27050	27050	27050	27050	0
98	20231023	174400	1528658600	27050	27050	27050	27050	0
99	20231023	174300	1528658600	27050	27050	27050	27050	0
100	20231023	174200	1528658600	27050	27050	27050	27050	0
101	20231023	174100	1528658600	27050	27050	27050	27050	0
102	20231023	174000	1528658600	27050	27050	27050	27050	0
103	20231023	173900	1528658600	27050	27050	27050	27050	0
104	20231023	173800	1528658600	27050	27050	27050	27050	0
105	20231023	173700	1528658600	27050	27050	27050	27050	0
106	20231023	173600	1528658600	27050	27050	27050	27050	0
107	20231023	173500	1528658600	27050	27050	27050	27050	0
108	20231023	173400	1528658600	27050	27050	27050	27050	0
109	20231023	173300	1528658600	27050	27050	27050	27050	0
110	20231023	173200	1528658600	27050	27050	27050	27050	0
111	20231023	173100	1528658600	27050	27050	27050	27050	0
112	20231023	173000	1528658600	27050	27050	27050	27050	0
113	20231023	172900	1528658600	27050	27050	27050	27050	0
114	20231023	172800	1528658600	27050	27050	27050	27050	0
115	20231023	172700	1528658600	27050	27050	27050	27050	0
116	20231023	172600	1528658600	27050	27050	27050	27050	0
117	20231023	172500	1528658600	27050	27050	27050	27050	0
118	20231023	172400	1528658600	27050	27050	27050	27050	0
119	20231023	172300	1528658600	27050	27050	27050	27050	0
120	20231023	172200	1528658600	27050	27050	27050	27050	0
121	20231023	172100	1528658600	27050	27050	27050	27050	0
122	20231023	172000	1528658600	27050	27050	27050	27050	1210
123	20231023	171900	1528658600	27050	27050	27050	27050	0
124	20231023	171800	1528658600	27050	27050	27050	27050	0
125	20231023	171700	1528658600	27050	27050	27050	27050	0
126	20231023	171600	1528658600	27050	27050	27050	27050	0
127	20231023	171500	1528658600	27050	27050	27050	27050	0
128	20231023	171400	1528658600	27050	27050	27050	27050	0
129	20231023	171300	1528658600	27050	27050	27050	27050	0
130	20231023	171200	1528658600	27050	27050	27050	27050	0
131	20231023	171100	1528658600	27050	27050	27050	27050	0
132	20231023	171000	1528658600	27050	27050	27050	27050	0
133	20231023	170900	1528658600	27050	27050	27050	27050	0
134	20231023	170800	1528658600	27050	27050	27050	27050	0
135	20231023	170700	1528658600	27050	27050	27050	27050	0
136	20231023	170600	1528658600	27050	27050	27050	27050	0
137	20231023	170500	1528658600	27050	27050	27050	27050	0
138	20231023	170400	1528658600	27050	27050	27050	27050	0
139	20231023	170300	1528658600	27050	27050	27050	27050	0
140	20231023	170200	1528658600	27050	27050	27050	27050	0
141	20231023	170100	1528658600	27050	27050	27050	27050	0
142	20231023	170000	1528658600	27050	27050	27050	27050	0
143	20231023	165900	1528658600	27050	27050	27050	27050	0
144	20231023	165800	1528658600	27050	27050	27050	27050	0
145	20231023	165700	1528658600	27050	27050	27050	27050	0
146	20231023	165600	1528658600	27050	27050	27050	27050	0
147	20231023	165500	1528658600	27050	27050	27050	27050	0
148	20231023	165400	1528658600	27050	27050	27050	27050	0
149	20231023	165300	1528658600	27050	27050	27050	27050	0
150	20231023	165200	1528658600	27050	27050	27050	27050	0
151	20231023	165100	1528658600	27050	27050	27050	27050	0
152	20231023	165000	1528658600	27050	27050	27050	27050	1210
153	20231023	164900	1528658600	27050	27050	27050	27050	0
154	20231023	164800	1528658600	27050	27050	27050	27050	0
155	20231023	164700	1528658600	27050	27050	27050	27050	0
156	20231023	164600	1528658600	27050	27050	27050	27050	0
157	20231023	164500	1528658600	27050	27050	27050	27050	0
158	20231023	164400	1528658600	27050	27050	27050	27050	0
159	20231023	164300	1528658600	27050	27050	27050	27050	0
160	20231023	164200	1528658600	27050	27050	27050	27050	0
161	20231023	164100	1528658600	27050	27050	27050	27050	0
162	20231023	164000	1528658600	27050	27050	27050	27050	0
163	20231023	163900	1528658600	27050	27050	27050	27050	0
164	20231023	163800	1528658600	27050	27050	27050	27050	0
165	20231023	163700	1528658600	27050	27050	27050	27050	0
166	20231023	163600	1528658600	27050	27050	27050	27050	0
167	20231023	163500	1528658600	27050	27050	27050	27050	0
168	20231023	163400	1528658600	27050	27050	27050	27050	0
169	20231023	163300	1528658600	27050	27050	27050	27050	0
170	20231023	163200	1528658600	27050	27050	27050	27050	0
171	20231023	163100	1528658600	27050	27050	27050	27050	0
172	20231023	163000	1528658600	27050	27050	27050	27050	0
173	20231023	162900	1528658600	27050	27050	27050	27050	0
174	20231023	162800	1528658600	27050	27050	27050	27050	0
175	20231023	162700	1528658600	27050	27050	27050	27050	0
176	20231023	162600	1528658600	27050	27050	27050	27050	0
177	20231023	162500	1528658600	27050	27050	27050	27050	0
178	20231023	162400	1528658600	27050	27050	27050	27050	0
179	20231023	162300	1528658600	27050	27050	27050	27050	0
180	20231023	162200	1528658600	27050	27050	27050	27050	0
181	20231023	162100	1528658600	27050	27050	27050	27050	0
182	20231023	162000	1528658600	27050	27050	27050	27050	1210
183	20231023	161900	1528658600	27050	27050	27050	27050	0
184	20231023	161800	1528658600	27050	27050	27050	27050	0
185	20231023	161700	1528658600	27050	27050	27050	27050	0
186	20231023	161600	1528658600	27050	27050	27050	27050	0
187	20231023	161500	1528658600	27050	27050	27050	27050	0
188	20231023	161400	1528658600	27050	27050	27050	27050	0
189	20231023	161300	1528658600	27050	27050	27050	27050	0
190	20231023	161200	1528658600	27050	27050	27050	27050	0
191	20231023	161100	1528658600	27050	27050	27050	27050	0
192	20231023	161000	1528658600	27050	27050	27050	27050	0
193	20231023	160900	1528658600	27050	27050	27050	27050	0
194	20231023	160800	1528658600	27050	27050	27050	27050	0
195	20231023	160700	1528658600	27050	27050	27050	27050	0
196	20231023	160600	1528658600	27050	27050	27050	27050	0
197	20231023	160500	1528658600	27050	27050	27050	27050	0
198	20231023	160400	1528658600	27050	27050	27050	27050	0
199	20231023	160300	1528658600	27050	27050	27050	27050	0
200	20231023	160200	1528658600	27050	27050	27050	27050	0
201	20231023	160100	1528658600	27050	27050	27050	27050	0
202	20231023	160000	1528658600	27050	27050	27050	27050	0
203	20231023	155900	1528658600	27050	27050	27050	27050	0
204	20231023	155800	1528658600	27050	27050	27050	27050	0
205	20231023	155700	1528658600	27050	27050	27050	27050	0
206	20231023	155600	1528658600	27050	27050	27050	27050	0
207	20231023	155500	1528658600	27050	27050	27050	27050	0
208	20231023	155400	1528658600	27050	27050	27050	27050	0
209	20231023	155300	1528658600	27050	27050	27050	27050	0
210	20231023	155200	1528658600	27050	27050	27050	27050	0
211	20231023	155100	1528658600	27050	27050	27050	27050	0
212	20231023	155000	1528658600	27050	27050	27050	27050	1210
213	20231023	154900	1528658600	27050	27050	27050	27050	0
214	20231023	154800	1528658600	27050	27050	27050	27050	0
215	20231023	154700	1528658600	27050	27050	27050	27050	0
216	20231023	154600	1528658600	27050	27050	27050	27050	0
217	20231023	154500	1528658600	27050	27050	27050	27050	0
218	20231023	154400	1528658600	27050	27050	27050	27050	0
219	20231023	154300	1528658600	27050	27050	27050	27050	0
220	20231023	154200	1528658600	27050	27050	27050	27050	0
221	20231023	154100	1528658600	27050	27050	27050	27050	0
222	20231023	154000	1528658600	27050	27050	27050	27050	0
223	20231023	153900	1528658600	27050	27050	27050	27050	0
224	20231023	153800	1528658600	27050	27050	27050	27050	0
225	20231023	153700	1528658600	27050	27050	27050	27050	0
226	20231023	153600	1528658600	27050	27050	27050	27050	0
227	20231023	153500	1528658600	27050	27050	27050	27050	0
228	20231023	153400	1528658600	27050	27050	27050	27050	0
229	20231023	153300	1528658600	27050	27050	27050	27050	0
230	20231023	153200	1528658600	27050	27050	27050	27050	0
231	20231023	153100	1528658600	27050	27050	27050	27050	0
232	20231023	153000	1528658600	27050	27050	27050	27050	1210
233	20231023	152900	1495928100	26800	26800	26800	26800	0
234	20231023	152800	1495928100	26800	26800	26800	26800	0
235	20231023	152700	1495928100	26800	26800	26800	26800	0
236	20231023	152600	1495928100	26800	26800	26800	26800	0
237	20231023	152500	1495928100	26800	26800	26800	26800	0
238	20231023	152400	1495928100	26800	26800	26800	26800	0
239	20231023	152300	1495928100	26800	26800	26800	26800	0
240	20231023	152200	1495928100	26800	26800	26800	26800	0
241	20231023	152100	1495928100	26800	26800	26800	26800	0
242	20231023	152000	1495928100	26800	26800	26800	26800	0
243	20231023	151900	1495928100	26800	26800	26800	26800	335
244	20231023	151800	1486950100	26800	26800	26850	26800	31
245	20231023	151700	1486119250	26800	26800	26850	26800	602
246	20231023	151600	1469982600	26850	26900	26900	26800	94
247	20231023	151500	1467457350	26800	26800	26900	26800	192
248	20231023	151400	1462302050	26800	26800	26800	26800	3
249	20231023	151300	1462221650	26800	26800	26900	26800	6
250	20231023	151200	1462060750	26800	26800	26900	26800	39
251	20231023	151100	1461015450	26900	26800	26900	26800	162
252	20231023	151000	1456673250	26800	26800	26900	26800	306
253	20231023	150900	1448472150	26900	26900	26900	26800	135
254	20231023	150800	1444840950	26750	26900	26900	26750	513
255	20231023	150700	1431097400	26850	26850	26850	26850	19
256	20231023	150600	1430587250	26900	26800	26900	26800	101
257	20231023	150500	1427873300	26850	26850	26850	26850	111
258	20231023	150400	1424892950	26850	26850	26850	26850	8
259	20231023	150300	1424678150	26900	26800	26900	26800	199
260	20231023	150200	1419335950	26800	26800	26800	26800	5
261	20231023	150100	1419201950	26850	26850	26850	26850	58
262	20231023	150000	1417644650	26900	26850	26900	26800	219
263	20231023	145900	1411758200	26850	26900	26900	26850	31
264	20231023	145800	1410925550	26800	26800	26800	26800	25
265	20231023	145700	1410255550	26800	26900	26900	26800	91
266	20231023	145600	1407807750	26950	26950	26950	26950	50
267	20231023	145500	1406460250	26950	26900	26950	26900	10
268	20231023	145400	1406191200	26900	26900	26900	26900	106
269	20231023	145300	1403339800	26900	26900	26900	26900	1
270	20231023	145200	1403312900	26900	26900	26900	26700	1115
271	20231023	145100	1373444400	26900	26950	26950	26850	119
272	20231023	145000	1370244050	26950	26900	26950	26900	40
273	20231023	144900	1369168000	26900	26900	26900	26900	0
274	20231023	144800	1369168000	26900	26850	26900	26800	117
275	20231023	144700	1366022550	26850	26850	26850	26800	130
276	20231023	144600	1362533550	26800	26900	26950	26800	378
277	20231023	144500	1352377850	26900	27000	27000	26900	814
278	20231023	144400	1330405450	27000	27000	27000	27000	9
279	20231023	144300	1330162450	26900	26900	26900	26900	2
280	20231023	144200	1330108650	27000	26900	27000	26800	3092
281	20231023	144100	1247141450	27000	27000	27000	27000	2
282	20231023	144000	1247087450	27000	27000	27000	27000	0
283	20231023	143900	1247087450	27000	27000	27000	27000	116
284	20231023	143800	1243955450	27050	27050	27050	27050	2
285	20231023	143700	1243901350	27050	27050	27050	27050	1
286	20231023	143600	1243874300	27100	26950	27100	26900	668
287	20231023	143500	1225880500	27100	27100	27100	27100	0
288	20231023	143400	1225880500	27100	27100	27100	27100	180
289	20231023	143300	1221002500	27100	27050	27100	27050	217
290	20231023	143200	1215125350	26950	27050	27050	26950	57
291	20231023	143100	1213585350	27000	27000	27000	27000	302
292	20231023	143000	1205431350	27100	27100	27100	27100	96
293	20231023	142900	1202829750	27000	27000	27000	27000	0
294	20231023	142800	1202829750	27000	27000	27000	27000	9
295	20231023	142700	1202586750	27100	27050	27100	27000	138
296	20231023	142600	1198852800	27050	27050	27050	27050	3
297	20231023	142500	1198771650	27050	27100	27100	27050	118
298	20231023	142400	1195579450	27100	27000	27100	27000	93
299	20231023	142300	1193060550	27100	27100	27100	27100	0
300	20231023	142200	1193060550	27100	27100	27100	27100	27
301	20231023	142100	1192328850	27100	27000	27100	27000	116
302	20231023	142000	1189188250	27000	27000	27000	27000	20
303	20231023	141900	1188648250	26950	26950	26950	26950	0
304	20231023	141800	1188648250	26950	27150	27150	26950	112
305	20231023	141700	1185610950	27000	27000	27000	27000	68
306	20231023	141600	1183774950	26950	27150	27150	26950	1167
307	20231023	141500	1152236100	27150	27050	27150	27050	120
308	20231023	141400	1148980100	27150	27150	27150	27150	1
309	20231023	141300	1148952950	27200	27200	27200	27200	30
310	20231023	141200	1148136950	27200	27100	27200	27100	100
311	20231023	141100	1145421400	27150	27050	27150	27000	17
312	20231023	141000	1144960800	27000	27000	27000	27000	118
313	20231023	140900	1141774800	27000	27200	27200	27000	200
314	20231023	140800	1136341200	27200	27200	27200	27200	0
315	20231023	140700	1136341200	27200	27200	27200	27000	208
316	20231023	140600	1130685000	27200	27150	27200	27150	98
317	20231023	140500	1128024200	27150	27150	27150	27150	1
318	20231023	140400	1127997050	26900	27200	27200	26900	1195
319	20231023	140300	1095734650	27200	27200	27200	27200	140
320	20231023	140200	1091926650	27000	27000	27000	27000	5
321	20231023	140100	1091791650	27200	27200	27200	27200	0
322	20231023	140000	1091791650	27200	27200	27200	27200	95
323	20231023	135900	1089207650	27200	27200	27200	27200	0
324	20231023	135800	1089207650	27200	27200	27200	27200	12
325	20231023	135700	1088881250	27200	27150	27200	27000	131
326	20231023	135600	1085321950	27150	27150	27150	27150	9
327	20231023	135500	1085077600	27150	27150	27150	27150	0
328	20231023	135400	1085077600	27150	27100	27150	27100	96
329	20231023	135300	1082474300	27050	27050	27050	27050	12
330	20231023	135200	1082149700	27000	27050	27100	27000	125
331	20231023	135100	1078768200	27050	26950	27050	26950	80
332	20231023	135000	1076604600	26950	26950	26950	26950	20
333	20231023	134900	1076065600	27050	27000	27050	26950	165
334	20231023	134800	1071609350	26950	26950	26950	26950	155
335	20231023	134700	1067432100	26950	26950	26950	26950	2
336	20231023	134600	1067378200	26950	26950	26950	26950	40
337	20231023	134500	1066300200	26950	26950	27050	26950	116
338	20231023	134400	1063173300	27050	27050	27050	27050	0
339	20231023	134300	1063173300	27050	27050	27050	27050	5
340	20231023	134200	1063038050	26950	27050	27050	26950	51
341	20231023	134100	1061663500	26950	26950	26950	26950	33
342	20231023	134000	1060774150	27050	27050	27050	27050	10
343	20231023	133900	1060503650	27100	26900	27100	26900	111
344	20231023	133800	1057501100	26900	26900	26900	26900	1
345	20231023	133700	1057474200	26950	27000	27000	26950	612
346	20231023	133600	1040975700	27050	27050	27050	27050	183
347	20231023	133500	1036025550	27150	27150	27150	27150	1
348	20231023	133400	1035998400	27100	27250	27250	27100	1807
349	20231023	133300	986919500	27250	27250	27250	27250	64
350	20231023	133200	985175500	27200	27200	27200	27200	0
351	20231023	133100	985175500	27200	27200	27200	27200	0
352	20231023	133000	985175500	27200	27300	27300	27200	50
353	20231023	132900	983811250	27300	27300	27300	27300	0
354	20231023	132800	983811250	27300	27200	27300	27200	56
355	20231023	132700	982287450	27300	27250	27300	27200	37
356	20231023	132600	981277500	27300	27300	27300	27300	0
357	20231023	132500	981277500	27300	27300	27300	27300	1
358	20231023	132400	981250200	27200	27200	27200	27200	20
359	20231023	132300	980706200	27200	27200	27200	27200	0
360	20231023	132200	980706200	27200	27250	27250	27200	214
361	20231023	132100	974874800	27300	27300	27300	27300	0
362	20231023	132000	974874800	27300	27300	27350	27250	310
363	20231023	131900	966411600	27150	27250	27300	27150	67
364	20231023	131800	964582900	27150	27250	27300	27150	373
365	20231023	131700	954418700	27350	27300	27350	27300	232
366	20231023	131600	948085050	27250	27300	27300	27250	400
367	20231023	131500	937165250	27250	27200	27250	27200	643
368	20231023	131400	919660800	27250	27250	27250	27250	299
369	20231023	131300	911513050	27250	27250	27250	27200	129
370	20231023	131200	908002800	27200	27200	27200	27200	348
371	20231023	131100	898537200	27150	27150	27150	27150	60
372	20231023	131000	896908200	27200	27150	27200	27150	448
373	20231023	130900	884744950	27150	27150	27150	27150	33
374	20231023	130800	883849000	27100	27050	27100	27050	408
375	20231023	130700	872792450	27050	27050	27050	27050	1
376	20231023	130600	872765400	27050	27050	27050	27050	208
377	20231023	130500	867139000	27100	27050	27100	27050	20
378	20231023	130400	866597700	27100	27100	27100	27100	0
379	20231023	130300	866597700	27100	27100	27150	27100	81
380	20231023	130200	864402550	27100	27050	27150	27050	29
381	20231023	130100	863616850	27150	27100	27150	27100	312
382	20231023	130000	855161350	27100	27100	27100	27100	0
383	20231023	125900	855161350	27100	27100	27100	27100	0
384	20231023	125800	855161350	27100	27050	27100	27050	3
385	20231023	125700	855080150	27050	27050	27050	27050	1
386	20231023	125600	855053100	27050	27050	27050	27050	2
387	20231023	125500	854999000	27100	27050	27100	26950	26
388	20231023	125400	854296550	27100	27050	27100	27050	2
389	20231023	125300	854242400	27100	27050	27100	27050	68
390	20231023	125200	852402200	27000	27000	27000	26950	116
391	20231023	125100	849270500	27100	27100	27100	27100	1
392	20231023	125000	849243400	27000	27100	27100	27000	135
393	20231023	124900	845597800	27100	27100	27100	27100	2
394	20231023	124800	845543600	27100	27100	27100	27100	15
395	20231023	124700	845137100	27100	26900	27100	26900	11
396	20231023	124600	844840500	26900	26900	26900	26900	0
397	20231023	124500	844840500	26900	26950	26950	26900	4
398	20231023	124400	844732800	26900	26950	26950	26900	47
399	20231023	124300	843468300	27000	27000	27000	27000	29
400	20231023	124200	842685300	27000	27000	27000	27000	0
401	20231023	124100	842685300	27000	26950	27000	26950	8
402	20231023	124000	842469650	26950	26950	26950	26950	4
403	20231023	123900	842361850	26950	27100	27100	26950	51
404	20231023	123800	840979900	27100	27100	27100	27100	2
405	20231023	123700	840925700	27000	27050	27050	27000	213
406	20231023	123600	835167950	27050	27050	27050	27050	0
407	20231023	123500	835167950	27050	27000	27050	27000	28
408	20231023	123400	834410700	27050	27050	27050	27050	0
409	20231023	123300	834410700	27050	27050	27050	27050	30
410	20231023	123200	833599200	27000	27000	27000	26950	116
411	20231023	123100	830467350	26950	27000	27000	26950	51
412	20231023	123000	829092150	27050	27000	27050	27000	9
413	20231023	122900	828848750	27050	27050	27050	27050	0
414	20231023	122800	828848750	27050	27050	27050	27050	20
415	20231023	122700	828307750	27050	27050	27050	27050	0
416	20231023	122600	828307750	27050	27050	27050	27050	0
417	20231023	122500	828307750	27050	27050	27050	27050	0
418	20231023	122400	828307750	27050	26950	27050	26950	118
419	20231023	122300	825118950	27000	27000	27000	27000	6
420	20231023	122200	824956950	27000	27000	27000	27000	85
421	20231023	122100	822661950	27000	27000	27000	27000	110
422	20231023	122000	819691950	27000	27000	27050	26900	6
423	20231023	121900	819530000	27050	27000	27050	27000	28
424	20231023	121800	818772650	27000	27000	27000	27000	23
425	20231023	121700	818151650	26850	26850	26850	26850	1
426	20231023	121600	818124800	27050	27000	27050	27000	92
427	20231023	121500	815640750	27000	27000	27000	27000	100
428	20231023	121400	812940750	26850	26850	26850	26850	0
429	20231023	121300	812940750	26850	26850	26850	26850	11
430	20231023	121200	812645400	26850	26850	26850	26850	0
431	20231023	121100	812645400	26850	26850	26850	26850	0
432	20231023	121000	812645400	26850	26850	26850	26850	0
433	20231023	120900	812645400	26850	26850	26850	26850	1
434	20231023	120800	812618550	26850	26900	26900	26850	803
435	20231023	120700	791048050	26900	26900	27000	26900	76
436	20231023	120600	789003050	26900	26900	26900	26900	1
437	20231023	120500	788976150	26950	26950	26950	26950	208
438	20231023	120400	783370550	27000	27000	27000	27000	6
439	20231023	120300	783208550	27000	27000	27000	27000	0
440	20231023	120200	783208550	27000	27000	27000	27000	10
441	20231023	120100	782938550	27000	27000	27000	27000	1
442	20231023	120000	782911550	26950	26950	26950	26950	1
443	20231023	115900	782884600	26950	26950	26950	26950	0
444	20231023	115800	782884600	26950	26950	26950	26950	1
445	20231023	115700	782857650	26950	26950	26950	26950	131
446	20231023	115600	779327200	27000	27000	27000	27000	0
447	20231023	115500	779327200	27000	27000	27000	27000	0
448	20231023	115400	779327200	27000	27000	27000	27000	0
449	20231023	115300	779327200	27000	27000	27000	27000	16
450	20231023	115200	778895200	27000	26950	27000	26950	42
451	20231023	115100	777762700	27000	27000	27000	27000	0
452	20231023	115000	777762700	27000	26950	27000	26950	65
453	20231023	114900	776010850	26950	26950	26950	26950	0
454	20231023	114800	776010850	26950	26950	26950	26950	9
455	20231023	114700	775768300	26950	26950	26950	26950	9
456	20231023	114600	775525750	26950	27100	27100	26950	247
457	20231023	114500	768861350	27000	27000	27000	27000	9
458	20231023	114400	768618350	27150	27150	27150	27150	0
459	20231023	114300	768618350	27150	27100	27150	27100	38
460	20231023	114200	767588500	27100	27100	27100	27000	26
461	20231023	114100	766885700	27050	27000	27050	27000	183
462	20231023	114000	761944650	27000	27000	27000	27000	4
463	20231023	113900	761836650	27000	27000	27000	27000	0
464	20231023	113800	761836650	27000	27050	27050	26950	263
465	20231023	113700	754735450	27050	27050	27050	27050	3
466	20231023	113600	754654300	27000	27000	27000	27000	11
467	20231023	113500	754357300	27050	27050	27050	27000	324
468	20231023	113400	745608950	27050	27050	27050	27050	35
469	20231023	113300	744662200	27000	27000	27050	27000	31
470	20231023	113200	743823850	27000	27050	27050	27000	128
471	20231023	113100	740366000	26950	26950	26950	26950	0
472	20231023	113000	740366000	26950	26950	26950	26950	2
473	20231023	112900	740312100	27050	27050	27050	27050	0
474	20231023	112800	740312100	27050	26950	27050	26900	15
475	20231023	112700	739907900	27050	27000	27050	26900	419
476	20231023	112600	728596200	27000	27000	27000	27000	81
477	20231023	112500	726409200	27000	26900	27000	26900	2
478	20231023	112400	726355300	27000	27000	27000	27000	5
479	20231023	112300	726220300	27000	26950	27000	26900	37
480	20231023	112200	725223400	26950	27000	27050	26900	560
481	20231023	112100	710130400	27000	27050	27050	27000	24
482	20231023	112000	709481300	27050	26950	27050	26950	4
483	20231023	111900	709373400	27050	27100	27100	27050	33
484	20231023	111800	708479150	26950	26950	26950	26950	0
485	20231023	111700	708479150	26950	27050	27200	26950	275
486	20231023	111600	701052000	27000	27150	27150	27000	3
487	20231023	111500	700970850	27000	27000	27000	27000	12
488	20231023	111400	700646850	27050	27050	27050	27050	170
489	20231023	111300	696048350	27000	27100	27100	27000	350
490	20231023	111200	686580000	27200	27200	27200	27200	6
491	20231023	111100	686416800	27200	27200	27200	27200	0
492	20231023	111000	686416800	27200	27050	27250	27050	25
493	20231023	110900	685737500	27250	27250	27250	27250	0
494	20231023	110800	685737500	27250	27150	27250	27150	144
495	20231023	110700	681820800	27150	27100	27150	27100	45
496	20231023	110600	680601100	27050	27050	27050	27050	336
497	20231023	110500	671512300	27000	27150	27150	27000	673
498	20231023	110400	653305200	27100	27200	27200	27100	525
499	20231023	110300	639074650	27250	27200	27250	27200	25
500	20231023	110200	638394600	27200	27250	27250	27200	12
501	20231023	110100	638068100	27200	27200	27200	27200	16
502	20231023	110000	637632900	27150	27150	27150	27150	145
503	20231023	105900	633696150	27200	27200	27200	27200	0
504	20231023	105800	633696150	27200	27150	27200	27150	17
505	20231023	105700	633233900	27150	27150	27150	27150	104
506	20231023	105600	630410300	27150	27150	27150	27150	0
507	20231023	105500	630410300	27150	27150	27150	27150	16
508	20231023	105400	629975900	27200	27200	27200	27200	1
509	20231023	105300	629948700	27100	27100	27100	27100	15
510	20231023	105200	629542200	27200	27150	27200	27150	4
511	20231023	105100	629433550	27150	27200	27200	27150	11
512	20231023	105000	629134650	27050	27100	27100	27050	119
513	20231023	104900	625909800	27150	27250	27250	27150	137
514	20231023	104800	622190150	27250	27250	27250	27250	25
515	20231023	104700	621508900	27250	27300	27300	27250	7
516	20231023	104600	621317900	27300	27300	27300	27300	8
517	20231023	104500	621099500	27150	27150	27150	27150	5
518	20231023	104400	620963750	27150	27200	27200	27150	11
519	20231023	104300	620664600	27300	27300	27300	27150	385
520	20231023	104200	610190450	27200	27300	27300	27200	81
521	20231023	104100	607979450	27200	27300	27300	27200	111
522	20231023	104000	604950250	27350	27300	27350	27150	410
523	20231023	103900	593760300	27250	27250	27250	27250	344
524	20231023	103800	584386300	27250	27200	27250	27200	6
525	20231023	103700	584223050	27200	27200	27200	27200	49
526	20231023	103600	582890250	27250	27200	27250	27200	4
527	20231023	103500	582781400	27250	27200	27250	27100	107
528	20231023	103400	579869700	27200	27200	27200	27200	11
529	20231023	103300	579570500	27250	27200	27250	27200	17
530	20231023	103200	579107750	27250	27050	27250	27050	167
531	20231023	103100	574565500	27200	27200	27200	27200	50
532	20231023	103000	573205500	27200	27000	27200	27000	15
533	20231023	102900	572800100	27200	27200	27200	27200	71
534	20231023	102800	570868900	27200	27150	27200	27150	150
535	20231023	102700	566796200	27150	27100	27150	27100	160
536	20231023	102600	562460100	26900	27000	27000	26900	572
537	20231023	102500	547042100	27000	27000	27000	27000	4
538	20231023	102400	546934100	26900	27050	27100	26900	21
539	20231023	102300	546366150	27050	26950	27050	26950	6
540	20231023	102200	546204300	26950	27050	27050	26950	236
541	20231023	102100	539825600	27050	27050	27050	27050	0
542	20231023	102000	539825600	27050	27000	27100	27000	26
543	20231023	101900	539122200	27050	26950	27050	26950	169
544	20231023	101800	534551950	27000	27050	27050	27000	161
545	20231023	101700	530204400	27050	27000	27050	27000	51
546	20231023	101600	528824900	27000	27000	27000	27000	37
547	20231023	101500	527825900	26900	27000	27000	26900	18
548	20231023	101400	527340300	27050	27050	27050	27050	5
549	20231023	101300	527205050	27000	26950	27000	26950	235
550	20231023	101200	520861200	26850	26850	26850	26850	0
551	20231023	101100	520861200	26850	26850	26950	26850	3
552	20231023	101000	520780550	26950	26850	26950	26850	133
553	20231023	100900	517209400	26800	26800	26800	26800	0
554	20231023	100800	517209400	26800	26900	26900	26800	599
555	20231023	100700	501116950	26900	26950	26950	26900	246
556	20231023	100600	494494550	26950	26950	26950	26950	150
557	20231023	100500	490452050	26950	26950	26950	26950	120
558	20231023	100400	487218050	27000	27000	27050	26950	137
559	20231023	100300	483519050	26950	27150	27150	26950	506
560	20231023	100200	469834750	27150	27150	27150	27150	1
561	20231023	100100	469807600	27150	27150	27150	27150	15
562	20231023	100000	469400350	27150	27150	27150	27000	11
563	20231023	095900	469102150	27000	27000	27000	27000	30
564	20231023	095800	468292150	27000	27000	27000	27000	2
565	20231023	095700	468238150	26950	27100	27100	26950	109
566	20231023	095600	465285000	27100	27100	27100	27000	40
567	20231023	095500	464203950	27100	27000	27150	27000	211
568	20231023	095400	458492750	27100	27100	27100	27100	6
569	20231023	095300	458330150	27000	27100	27100	27000	41
570	20231023	095200	457223050	27000	27000	27100	27000	33
571	20231023	095100	456329950	27100	27100	27100	27100	0
572	20231023	095000	456329950	27100	27100	27100	27100	20
573	20231023	094900	455787950	27150	27050	27150	27050	336
574	20231023	094800	446682550	27050	27050	27050	27050	0
575	20231023	094700	446682550	27050	27050	27050	27050	9
576	20231023	094600	446439100	27050	27050	27100	27050	523
577	20231023	094500	432267350	27100	26950	27100	26950	270
578	20231023	094400	424990600	26950	27100	27200	26950	431
579	20231023	094300	413340450	26950	27150	27150	26950	813
580	20231023	094200	391284000	27250	27250	27250	27250	1
581	20231023	094100	391256750	27250	27200	27250	27200	67
582	20231023	094000	389431500	27200	27200	27200	27200	54
583	20231023	093900	387962700	27250	27250	27250	27250	274
584	20231023	093800	380496200	27250	27200	27250	27200	26
585	20231023	093700	379788950	27200	27200	27200	27150	819
586	20231023	093600	357512500	27200	27150	27200	27150	424
587	20231023	093500	345997250	27150	27050	27150	27050	15
588	20231023	093400	345590200	27150	27200	27200	27050	159
589	20231023	093300	341268250	27200	27050	27200	27050	356
590	20231023	093200	331598900	27150	27150	27150	27150	69
591	20231023	093100	329725550	27150	26900	27150	26900	700
592	20231023	093000	310769350	26900	26900	27050	26900	161
593	20231023	092900	306416550	27100	27100	27100	27100	2
594	20231023	092800	306362350	27050	26950	27050	26900	476
595	20231023	092700	293514250	27000	26950	27000	26950	93
596	20231023	092600	291007750	26950	26900	26950	26900	210
597	20231023	092500	285350050	26850	26850	26900	26850	29
598	20231023	092400	284570900	26950	26950	26950	26900	45
599	20231023	092300	283358400	27000	27100	27100	27000	197
600	20231023	092200	278038800	27100	27100	27100	27100	3
601	20231023	092100	277957500	27050	27050	27050	27050	70
602	20231023	092000	276064000	27050	27000	27050	26900	436
603	20231023	091900	264301900	26900	26950	26950	26900	328
604	20231023	091800	255465750	27000	26950	27000	26950	16
605	20231023	091700	255034400	27000	27000	27000	27000	215
606	20231023	091600	249229400	27050	27100	27100	27050	282
607	20231023	091500	241598800	27050	27150	27150	27050	104
608	20231023	091400	238785350	27200	27100	27200	27050	588
609	20231023	091300	222842900	27050	27050	27100	27000	298
610	20231023	091200	214782600	27100	27100	27150	27100	81
611	20231023	091100	212586550	27150	27100	27150	27100	134
612	20231023	091000	208948650	27100	27100	27150	27100	431
613	20231023	090900	197268500	27100	27050	27100	27050	98
614	20231023	090800	194617450	26950	26900	27000	26900	733
615	20231023	090700	174845050	27000	26950	27000	26900	834
616	20231023	090600	152387300	27000	26800	27000	26750	587
617	20231023	090500	136625600	26750	26700	26850	26700	704
618	20231023	090400	117791050	26700	26550	26850	26550	706
619	20231023	090300	98845600	26650	26700	26700	26600	479
620	20231023	090200	86073350	26850	26700	26850	26700	351
621	20231023	090100	76671050	26700	26550	26700	26550	462
622	20231023	090000	64360800	26600	26300	26600	26300	2420