KissMeData/053080/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	192500	5582191950	27050	27050	27050	27050	2250
3	20231027	192400	5582191950	27050	27050	27050	27050	0
4	20231027	192300	5582191950	27050	27050	27050	27050	0
5	20231027	192200	5582191950	27050	27050	27050	27050	0
6	20231027	192100	5582191950	27050	27050	27050	27050	0
7	20231027	192000	5582191950	27050	27050	27050	27050	0
8	20231027	191900	5582191950	27050	27050	27050	27050	0
9	20231027	191800	5582191950	27050	27050	27050	27050	0
10	20231027	191700	5582191950	27050	27050	27050	27050	0
11	20231027	191600	5582191950	27050	27050	27050	27050	0
12	20231027	191500	5582191950	27050	27050	27050	27050	0
13	20231027	191400	5582191950	27050	27050	27050	27050	0
14	20231027	191300	5582191950	27050	27050	27050	27050	0
15	20231027	191200	5582191950	27050	27050	27050	27050	0
16	20231027	191100	5582191950	27050	27050	27050	27050	0
17	20231027	191000	5582191950	27050	27050	27050	27050	0
18	20231027	190900	5582191950	27050	27050	27050	27050	0
19	20231027	190800	5582191950	27050	27050	27050	27050	0
20	20231027	190700	5582191950	27050	27050	27050	27050	0
21	20231027	190600	5582191950	27050	27050	27050	27050	0
22	20231027	190500	5582191950	27050	27050	27050	27050	0
23	20231027	190400	5582191950	27050	27050	27050	27050	0
24	20231027	190300	5582191950	27050	27050	27050	27050	0
25	20231027	190200	5582191950	27050	27050	27050	27050	0
26	20231027	190100	5582191950	27050	27050	27050	27050	0
27	20231027	190000	5582191950	27050	27050	27050	27050	0
28	20231027	185900	5582191950	27050	27050	27050	27050	0
29	20231027	185800	5582191950	27050	27050	27050	27050	0
30	20231027	185700	5582191950	27050	27050	27050	27050	0
31	20231027	185600	5582191950	27050	27050	27050	27050	0
32	20231027	185500	5582191950	27050	27050	27050	27050	2250
33	20231027	185400	5582191950	27050	27050	27050	27050	0
34	20231027	185300	5582191950	27050	27050	27050	27050	0
35	20231027	185200	5582191950	27050	27050	27050	27050	0
36	20231027	185100	5582191950	27050	27050	27050	27050	0
37	20231027	185000	5582191950	27050	27050	27050	27050	0
38	20231027	184900	5582191950	27050	27050	27050	27050	0
39	20231027	184800	5582191950	27050	27050	27050	27050	0
40	20231027	184700	5582191950	27050	27050	27050	27050	0
41	20231027	184600	5582191950	27050	27050	27050	27050	0
42	20231027	184500	5582191950	27050	27050	27050	27050	0
43	20231027	184400	5582191950	27050	27050	27050	27050	0
44	20231027	184300	5582191950	27050	27050	27050	27050	0
45	20231027	184200	5582191950	27050	27050	27050	27050	0
46	20231027	184100	5582191950	27050	27050	27050	27050	0
47	20231027	184000	5582191950	27050	27050	27050	27050	0
48	20231027	183900	5582191950	27050	27050	27050	27050	0
49	20231027	183800	5582191950	27050	27050	27050	27050	0
50	20231027	183700	5582191950	27050	27050	27050	27050	0
51	20231027	183600	5582191950	27050	27050	27050	27050	0
52	20231027	183500	5582191950	27050	27050	27050	27050	0
53	20231027	183400	5582191950	27050	27050	27050	27050	0
54	20231027	183300	5582191950	27050	27050	27050	27050	0
55	20231027	183200	5582191950	27050	27050	27050	27050	0
56	20231027	183100	5582191950	27050	27050	27050	27050	0
57	20231027	183000	5582191950	27050	27050	27050	27050	0
58	20231027	182900	5582191950	27050	27050	27050	27050	0
59	20231027	182800	5582191950	27050	27050	27050	27050	0
60	20231027	182700	5582191950	27050	27050	27050	27050	0
61	20231027	182600	5582191950	27050	27050	27050	27050	0
62	20231027	182500	5582191950	27050	27050	27050	27050	2250
63	20231027	182400	5582191950	27050	27050	27050	27050	0
64	20231027	182300	5582191950	27050	27050	27050	27050	0
65	20231027	182200	5582191950	27050	27050	27050	27050	0
66	20231027	182100	5582191950	27050	27050	27050	27050	0
67	20231027	182000	5582191950	27050	27050	27050	27050	0
68	20231027	181900	5582191950	27050	27050	27050	27050	0
69	20231027	181800	5582191950	27050	27050	27050	27050	0
70	20231027	181700	5582191950	27050	27050	27050	27050	0
71	20231027	181600	5582191950	27050	27050	27050	27050	0
72	20231027	181500	5582191950	27050	27050	27050	27050	0
73	20231027	181400	5582191950	27050	27050	27050	27050	0
74	20231027	181300	5582191950	27050	27050	27050	27050	0
75	20231027	181200	5582191950	27050	27050	27050	27050	0
76	20231027	181100	5582191950	27050	27050	27050	27050	0
77	20231027	181000	5582191950	27050	27050	27050	27050	0
78	20231027	180900	5582191950	27050	27050	27050	27050	0
79	20231027	180800	5582191950	27050	27050	27050	27050	0
80	20231027	180700	5582191950	27050	27050	27050	27050	0
81	20231027	180600	5582191950	27050	27050	27050	27050	0
82	20231027	180500	5582191950	27050	27050	27050	27050	0
83	20231027	180400	5582191950	27050	27050	27050	27050	0
84	20231027	180300	5582191950	27050	27050	27050	27050	0
85	20231027	180200	5582191950	27050	27050	27050	27050	0
86	20231027	180100	5582191950	27050	27050	27050	27050	0
87	20231027	180000	5582191950	27050	27050	27050	27050	0
88	20231027	175900	5582191950	27050	27050	27050	27050	0
89	20231027	175800	5582191950	27050	27050	27050	27050	0
90	20231027	175700	5582191950	27050	27050	27050	27050	0
91	20231027	175600	5582191950	27050	27050	27050	27050	0
92	20231027	175500	5582191950	27050	27050	27050	27050	2250
93	20231027	175400	5582191950	27050	27050	27050	27050	0
94	20231027	175300	5582191950	27050	27050	27050	27050	0
95	20231027	175200	5582191950	27050	27050	27050	27050	0
96	20231027	175100	5582191950	27050	27050	27050	27050	0
97	20231027	175000	5582191950	27050	27050	27050	27050	0
98	20231027	174900	5582191950	27050	27050	27050	27050	0
99	20231027	174800	5582191950	27050	27050	27050	27050	0
100	20231027	174700	5582191950	27050	27050	27050	27050	0
101	20231027	174600	5582191950	27050	27050	27050	27050	0
102	20231027	174500	5582191950	27050	27050	27050	27050	0
103	20231027	174400	5582191950	27050	27050	27050	27050	0
104	20231027	174300	5582191950	27050	27050	27050	27050	0
105	20231027	174200	5582191950	27050	27050	27050	27050	0
106	20231027	174100	5582191950	27050	27050	27050	27050	0
107	20231027	174000	5582191950	27050	27050	27050	27050	0
108	20231027	173900	5582191950	27050	27050	27050	27050	0
109	20231027	173800	5582191950	27050	27050	27050	27050	0
110	20231027	173700	5582191950	27050	27050	27050	27050	0
111	20231027	173600	5582191950	27050	27050	27050	27050	0
112	20231027	173500	5582191950	27050	27050	27050	27050	0
113	20231027	173400	5582191950	27050	27050	27050	27050	0
114	20231027	173300	5582191950	27050	27050	27050	27050	0
115	20231027	173200	5582191950	27050	27050	27050	27050	0
116	20231027	173100	5582191950	27050	27050	27050	27050	0
117	20231027	173000	5582191950	27050	27050	27050	27050	0
118	20231027	172900	5582191950	27050	27050	27050	27050	0
119	20231027	172800	5582191950	27050	27050	27050	27050	0
120	20231027	172700	5582191950	27050	27050	27050	27050	0
121	20231027	172600	5582191950	27050	27050	27050	27050	0
122	20231027	172500	5582191950	27050	27050	27050	27050	2250
123	20231027	172400	5582191950	27050	27050	27050	27050	0
124	20231027	172300	5582191950	27050	27050	27050	27050	0
125	20231027	172200	5582191950	27050	27050	27050	27050	0
126	20231027	172100	5582191950	27050	27050	27050	27050	0
127	20231027	172000	5582191950	27050	27050	27050	27050	0
128	20231027	171900	5582191950	27050	27050	27050	27050	0
129	20231027	171800	5582191950	27050	27050	27050	27050	0
130	20231027	171700	5582191950	27050	27050	27050	27050	0
131	20231027	171600	5582191950	27050	27050	27050	27050	0
132	20231027	171500	5582191950	27050	27050	27050	27050	0
133	20231027	171400	5582191950	27050	27050	27050	27050	0
134	20231027	171300	5582191950	27050	27050	27050	27050	0
135	20231027	171200	5582191950	27050	27050	27050	27050	0
136	20231027	171100	5582191950	27050	27050	27050	27050	0
137	20231027	171000	5582191950	27050	27050	27050	27050	0
138	20231027	170900	5582191950	27050	27050	27050	27050	0
139	20231027	170800	5582191950	27050	27050	27050	27050	0
140	20231027	170700	5582191950	27050	27050	27050	27050	0
141	20231027	170600	5582191950	27050	27050	27050	27050	0
142	20231027	170500	5582191950	27050	27050	27050	27050	0
143	20231027	170400	5582191950	27050	27050	27050	27050	0
144	20231027	170300	5582191950	27050	27050	27050	27050	0
145	20231027	170200	5582191950	27050	27050	27050	27050	0
146	20231027	170100	5582191950	27050	27050	27050	27050	0
147	20231027	170000	5582191950	27050	27050	27050	27050	0
148	20231027	165900	5582191950	27050	27050	27050	27050	0
149	20231027	165800	5582191950	27050	27050	27050	27050	0
150	20231027	165700	5582191950	27050	27050	27050	27050	0
151	20231027	165600	5582191950	27050	27050	27050	27050	0
152	20231027	165500	5582191950	27050	27050	27050	27050	2250
153	20231027	165400	5582191950	27050	27050	27050	27050	0
154	20231027	165300	5582191950	27050	27050	27050	27050	0
155	20231027	165200	5582191950	27050	27050	27050	27050	0
156	20231027	165100	5582191950	27050	27050	27050	27050	0
157	20231027	165000	5582191950	27050	27050	27050	27050	0
158	20231027	164900	5582191950	27050	27050	27050	27050	0
159	20231027	164800	5582191950	27050	27050	27050	27050	0
160	20231027	164700	5582191950	27050	27050	27050	27050	0
161	20231027	164600	5582191950	27050	27050	27050	27050	0
162	20231027	164500	5582191950	27050	27050	27050	27050	0
163	20231027	164400	5582191950	27050	27050	27050	27050	0
164	20231027	164300	5582191950	27050	27050	27050	27050	0
165	20231027	164200	5582191950	27050	27050	27050	27050	0
166	20231027	164100	5582191950	27050	27050	27050	27050	0
167	20231027	164000	5582191950	27050	27050	27050	27050	0
168	20231027	163900	5582191950	27050	27050	27050	27050	0
169	20231027	163800	5582191950	27050	27050	27050	27050	0
170	20231027	163700	5582191950	27050	27050	27050	27050	0
171	20231027	163600	5582191950	27050	27050	27050	27050	0
172	20231027	163500	5582191950	27050	27050	27050	27050	0
173	20231027	163400	5582191950	27050	27050	27050	27050	0
174	20231027	163300	5582191950	27050	27050	27050	27050	0
175	20231027	163200	5582191950	27050	27050	27050	27050	0
176	20231027	163100	5582191950	27050	27050	27050	27050	0
177	20231027	163000	5582191950	27050	27050	27050	27050	0
178	20231027	162900	5582191950	27050	27050	27050	27050	0
179	20231027	162800	5582191950	27050	27050	27050	27050	0
180	20231027	162700	5582191950	27050	27050	27050	27050	0
181	20231027	162600	5582191950	27050	27050	27050	27050	0
182	20231027	162500	5582191950	27050	27050	27050	27050	2250
183	20231027	162400	5582191950	27050	27050	27050	27050	0
184	20231027	162300	5582191950	27050	27050	27050	27050	0
185	20231027	162200	5582191950	27050	27050	27050	27050	0
186	20231027	162100	5582191950	27050	27050	27050	27050	0
187	20231027	162000	5582191950	27050	27050	27050	27050	0
188	20231027	161900	5582191950	27050	27050	27050	27050	0
189	20231027	161800	5582191950	27050	27050	27050	27050	0
190	20231027	161700	5582191950	27050	27050	27050	27050	0
191	20231027	161600	5582191950	27050	27050	27050	27050	0
192	20231027	161500	5582191950	27050	27050	27050	27050	0
193	20231027	161400	5582191950	27050	27050	27050	27050	0
194	20231027	161300	5582191950	27050	27050	27050	27050	0
195	20231027	161200	5582191950	27050	27050	27050	27050	0
196	20231027	161100	5582191950	27050	27050	27050	27050	0
197	20231027	161000	5582191950	27050	27050	27050	27050	0
198	20231027	160900	5582191950	27050	27050	27050	27050	0
199	20231027	160800	5582191950	27050	27050	27050	27050	0
200	20231027	160700	5582191950	27050	27050	27050	27050	0
201	20231027	160600	5582191950	27050	27050	27050	27050	0
202	20231027	160500	5582191950	27050	27050	27050	27050	0
203	20231027	160400	5582191950	27050	27050	27050	27050	0
204	20231027	160300	5582191950	27050	27050	27050	27050	0
205	20231027	160200	5582191950	27050	27050	27050	27050	0
206	20231027	160100	5582191950	27050	27050	27050	27050	0
207	20231027	160000	5582191950	27050	27050	27050	27050	0
208	20231027	155900	5582191950	27050	27050	27050	27050	0
209	20231027	155800	5582191950	27050	27050	27050	27050	0
210	20231027	155700	5582191950	27050	27050	27050	27050	0
211	20231027	155600	5582191950	27050	27050	27050	27050	0
212	20231027	155500	5582191950	27050	27050	27050	27050	2250
213	20231027	155400	5582191950	27050	27050	27050	27050	0
214	20231027	155300	5582191950	27050	27050	27050	27050	0
215	20231027	155200	5582191950	27050	27050	27050	27050	0
216	20231027	155100	5582191950	27050	27050	27050	27050	0
217	20231027	155000	5582191950	27050	27050	27050	27050	0
218	20231027	154900	5582191950	27050	27050	27050	27050	0
219	20231027	154800	5582191950	27050	27050	27050	27050	0
220	20231027	154700	5582191950	27050	27050	27050	27050	0
221	20231027	154600	5582191950	27050	27050	27050	27050	0
222	20231027	154500	5582191950	27050	27050	27050	27050	0
223	20231027	154400	5582191950	27050	27050	27050	27050	0
224	20231027	154300	5582191950	27050	27050	27050	27050	0
225	20231027	154200	5582191950	27050	27050	27050	27050	0
226	20231027	154100	5582191950	27050	27050	27050	27050	0
227	20231027	154000	5582191950	27050	27050	27050	27050	0
228	20231027	153900	5582191950	27050	27050	27050	27050	0
229	20231027	153800	5582191950	27050	27050	27050	27050	0
230	20231027	153700	5582191950	27050	27050	27050	27050	0
231	20231027	153600	5582191950	27050	27050	27050	27050	0
232	20231027	153500	5582191950	27050	27050	27050	27050	0
233	20231027	153400	5582191950	27050	27050	27050	27050	0
234	20231027	153300	5582191950	27050	27050	27050	27050	0
235	20231027	153200	5582191950	27050	27050	27050	27050	0
236	20231027	153100	5582191950	27050	27050	27050	27050	0
237	20231027	153000	5582191950	27050	27050	27050	27050	2250
238	20231027	152900	5521329450	27050	27050	27050	27050	0
239	20231027	152800	5521329450	27050	27050	27050	27050	0
240	20231027	152700	5521329450	27050	27050	27050	27050	0
241	20231027	152600	5521329450	27050	27050	27050	27050	0
242	20231027	152500	5521329450	27050	27050	27050	27050	0
243	20231027	152400	5521329450	27050	27050	27050	27050	0
244	20231027	152300	5521329450	27050	27050	27050	27050	0
245	20231027	152200	5521329450	27050	27050	27050	27050	0
246	20231027	152100	5521329450	27050	27050	27050	27050	0
247	20231027	152000	5521329450	27050	27050	27050	27050	0
248	20231027	151900	5521329450	27050	26950	27100	26950	626
249	20231027	151800	5504417550	26950	26950	26950	26950	290
250	20231027	151700	5496602050	26850	26850	26950	26850	119
251	20231027	151600	5493400200	26900	26900	26950	26850	330
252	20231027	151500	5484530900	26900	26900	26950	26900	475
253	20231027	151400	5471743400	26900	26950	26950	26900	177
254	20231027	151300	5466977100	26900	26950	26950	26900	105
255	20231027	151200	5464152550	26900	26900	26900	26900	74
256	20231027	151100	5462161950	26900	26850	26900	26850	258
257	20231027	151000	5455230750	26800	26800	26800	26800	94
258	20231027	150900	5452711550	26750	26750	26800	26750	112
259	20231027	150800	5449715350	26750	26850	26850	26750	152
260	20231027	150700	5445640800	26800	26850	26900	26800	552
261	20231027	150600	5430821450	26900	26900	26900	26900	262
262	20231027	150500	5423773650	26900	26900	26900	26900	16
263	20231027	150400	5423343250	26900	26900	26900	26900	262
264	20231027	150300	5416295450	27000	27000	27000	26950	117
265	20231027	150200	5413138950	27050	27050	27050	26950	499
266	20231027	150100	5399641100	27050	27000	27050	27000	80
267	20231027	150000	5397480650	26950	27000	27000	26950	685
268	20231027	145900	5379015650	26950	27000	27000	26950	845
269	20231027	145800	5356200700	27000	27050	27050	27000	632
270	20231027	145700	5339109150	27100	27100	27150	27100	510
271	20231027	145600	5325287800	27050	27150	27200	27050	467
272	20231027	145500	5312589850	27150	27050	27150	27000	845
273	20231027	145400	5289690350	27000	27000	27000	27000	60
274	20231027	145300	5288070350	27050	27050	27050	27050	200
275	20231027	145200	5282660350	27100	27050	27100	27050	326
276	20231027	145100	5273840600	27050	27100	27100	27050	350
277	20231027	145000	5264372950	27050	27000	27050	27000	413
278	20231027	144900	5253206300	27000	27000	27000	26850	1307
279	20231027	144800	5218030350	27000	27000	27000	26950	728
280	20231027	144700	5198381700	27000	26950	27000	26950	85
281	20231027	144600	5196089650	26950	26950	27000	26950	125
282	20231027	144500	5192720650	26950	27000	27000	26950	62
283	20231027	144400	5191047450	26950	26950	27000	26950	87
284	20231027	144300	5188699750	26950	27000	27000	26950	39
285	20231027	144200	5187648450	27000	27000	27000	27000	42
286	20231027	144100	5186514450	26950	26950	26950	26950	21
287	20231027	144000	5185948500	26950	26950	27000	26950	74
288	20231027	143900	5183954100	26950	26900	26950	26900	16
289	20231027	143800	5183522950	26950	26950	26950	26950	13
290	20231027	143700	5183172600	26950	26950	26950	26950	6
291	20231027	143600	5183010900	26950	26850	26950	26850	410
292	20231027	143500	5171975350	26900	26900	26900	26850	58
293	20231027	143400	5170416150	26900	26950	27000	26900	190
294	20231027	143300	5165301900	27000	27000	27000	27000	48
295	20231027	143200	5164005900	26900	27050	27050	26900	1000
296	20231027	143100	5137051550	27150	27150	27150	27100	882
297	20231027	143000	5113108050	27150	27150	27150	27150	5
298	20231027	142900	5112972300	27150	27100	27150	27100	268
299	20231027	142800	5105707700	27050	27000	27050	27000	237
300	20231027	142700	5099303700	26950	26950	26950	26950	0
301	20231027	142600	5099303700	26950	27000	27000	26950	102
302	20231027	142500	5096554550	26950	26950	26950	26950	7
303	20231027	142400	5096365900	26950	27000	27000	26950	446
304	20231027	142300	5084330600	27000	27050	27050	27000	171
305	20231027	142200	5079705600	27050	27100	27100	27050	70
306	20231027	142100	5077811100	27100	27050	27100	27050	3
307	20231027	142000	5077729900	27100	27100	27100	27100	52
308	20231027	141900	5076320700	27050	27050	27050	27050	0
309	20231027	141800	5076320700	27050	27050	27050	27000	93
310	20231027	141700	5073805300	27000	27050	27100	27000	385
311	20231027	141600	5063410000	27000	27000	27000	27000	0
312	20231027	141500	5063410000	27000	26950	27000	26950	51
313	20231027	141400	5062035500	26950	26950	26950	26950	0
314	20231027	141300	5062035500	26950	27000	27000	26950	21
315	20231027	141200	5061468750	26950	26950	26950	26950	118
316	20231027	141100	5058288650	26950	27000	27000	26950	700
317	20231027	141000	5039417900	27000	27000	27000	27000	119
318	20231027	140900	5036204900	27000	27000	27000	27000	9
319	20231027	140800	5035961900	27000	27000	27000	27000	330
320	20231027	140700	5027051900	27000	27000	27150	27000	212
321	20231027	140600	5021327750	27050	27050	27050	27050	261
322	20231027	140500	5014267700	27100	27200	27200	27100	745
323	20231027	140400	4994066400	27200	27200	27200	27200	0
324	20231027	140300	4994066400	27200	27200	27200	27200	107
325	20231027	140200	4991156000	27250	27300	27300	27250	104
326	20231027	140100	4988318350	27300	27300	27300	27300	2
327	20231027	140000	4988263750	27350	27200	27350	27200	158
328	20231027	135900	4983959550	27200	27150	27250	27150	597
329	20231027	135800	4967725600	27150	27100	27150	27000	546
330	20231027	135700	4952970350	27100	27150	27150	27100	159
331	20231027	135600	4948660000	27200	27200	27200	27200	378
332	20231027	135500	4938378400	27200	27100	27200	27100	150
333	20231027	135400	4934304350	27100	27100	27100	27100	130
334	20231027	135300	4930781350	27100	27000	27100	27000	133
335	20231027	135200	4927182500	27000	27100	27100	27000	192
336	20231027	135100	4921992700	27100	27100	27100	27050	104
337	20231027	135000	4919174900	27100	27100	27100	27100	5
338	20231027	134900	4919039400	27100	27100	27100	27100	1
339	20231027	134800	4919012300	27100	27100	27100	27100	0
340	20231027	134700	4919012300	27100	27100	27100	27100	117
341	20231027	134600	4915841600	27100	27200	27250	27100	727
342	20231027	134500	4896136950	27200	27200	27200	27200	44
343	20231027	134400	4894940150	27400	27200	27400	27200	147
344	20231027	134300	4890917750	27200	27250	27250	27200	229
345	20231027	134200	4884688900	27300	27300	27300	27300	251
346	20231027	134100	4877836600	27400	27400	27400	27350	538
347	20231027	134000	4863098300	27400	27500	27500	27400	116
348	20231027	133900	4859918700	27300	27350	27500	27300	1046
349	20231027	133800	4831236050	27350	27200	27350	27200	497
350	20231027	133700	4817669550	27250	27250	27250	27200	194
351	20231027	133600	4812384600	27200	27150	27200	27150	316
352	20231027	133500	4803789900	27100	27200	27200	27100	374
353	20231027	133400	4793654000	27150	27050	27150	27000	97
354	20231027	133300	4791026300	27050	27050	27050	27000	716
355	20231027	133200	4771685350	27050	26950	27050	26950	737
356	20231027	133100	4751805500	26950	26950	26950	26950	0
357	20231027	133000	4751805500	26950	26900	26950	26900	172
358	20231027	132900	4747170650	26900	26900	26900	26900	41
359	20231027	132800	4746067750	26900	26900	26900	26900	132
360	20231027	132700	4742516950	26900	27000	27000	26900	412
361	20231027	132600	4731395100	27000	26950	27000	26950	131
362	20231027	132500	4727858150	26900	26900	26950	26900	39
363	20231027	132400	4726809000	26950	26950	26950	26950	388
364	20231027	132300	4716352400	26900	26850	26950	26850	69
365	20231027	132200	4714493850	26800	26800	26800	26800	200
366	20231027	132100	4709133850	26800	26850	26850	26750	906
367	20231027	132000	4684893050	26750	26850	27050	26750	308
368	20231027	131900	4676585150	26700	26750	26850	26700	1452
369	20231027	131800	4637773150	26750	26800	26800	26750	122
370	20231027	131700	4634506650	26800	26950	26950	26800	1418
371	20231027	131600	4596399000	26950	26900	26950	26900	282
372	20231027	131500	4588809550	26950	26950	27000	26950	41
373	20231027	131400	4587703100	26950	26950	26950	26950	10
374	20231027	131300	4587433600	26950	26900	26950	26900	207
375	20231027	131200	4581864950	26900	27050	27050	26900	412
376	20231027	131100	4570759100	27050	27050	27050	27050	80
377	20231027	131000	4568595100	27000	26950	27000	26900	434
378	20231027	130900	4556884650	26950	26950	26950	26950	238
379	20231027	130800	4550470550	26950	26950	26950	26950	78
380	20231027	130700	4548368450	26950	26950	26950	26950	131
381	20231027	130600	4544838000	26950	26900	26950	26900	34
382	20231027	130500	4543921950	26900	26900	26900	26900	155
383	20231027	130400	4539752450	26850	26900	26900	26850	505
384	20231027	130300	4526175450	26850	26850	26850	26800	341
385	20231027	130200	4517019750	26800	26850	26850	26800	48
386	20231027	130100	4515731900	26800	26850	26850	26800	73
387	20231027	130000	4513773100	26850	26850	26900	26850	166
388	20231027	125900	4509315500	26900	26900	26950	26900	36
389	20231027	125800	4508346950	27000	26900	27000	26850	188
390	20231027	125700	4503275050	26900	26850	26900	26850	176
391	20231027	125600	4498540750	26900	26800	27000	26800	1205
392	20231027	125500	4466209050	26850	26900	26900	26850	124
393	20231027	125400	4462879600	26900	26900	26900	26900	50
394	20231027	125300	4461534600	26800	26950	26950	26800	1690
395	20231027	125200	4416048500	26950	26950	26950	26950	245
396	20231027	125100	4409445750	27000	27100	27250	27000	838
397	20231027	125000	4386762550	27050	27000	27150	27000	27
398	20231027	124900	4386033350	27200	26950	27200	26950	55
399	20231027	124800	4384539000	27000	27000	27000	27000	36
400	20231027	124700	4383567000	27000	26950	27000	26950	1215
401	20231027	124600	4350817050	26950	26900	27000	26900	1304
402	20231027	124500	4315735750	26800	26850	26850	26800	153
403	20231027	124400	4311631450	26900	27050	27050	26850	89
404	20231027	124300	4309232200	27050	27200	27200	26900	324
405	20231027	124200	4300488000	27200	26950	27250	26950	264
406	20231027	124100	4293333050	26950	27050	27050	26950	586
407	20231027	124000	4277514450	27050	27100	27100	27050	8
408	20231027	123900	4277298000	27150	27100	27150	27000	388
409	20231027	123800	4266792600	27100	27000	27100	27000	112
410	20231027	123700	4263758100	27000	27100	27100	27000	472
411	20231027	123600	4250994950	27250	27150	27250	27100	867
412	20231027	123500	4227498700	27150	27300	27300	27150	191
413	20231027	123400	4222296500	27300	27300	27300	27300	11
414	20231027	123300	4221996200	27300	27300	27300	27300	39
415	20231027	123200	4220931500	27300	27400	27400	27300	640
416	20231027	123100	4203429350	27450	27500	27500	27450	212
417	20231027	123000	4197609800	27350	27450	27500	27350	121
418	20231027	122900	4194289800	27450	27500	27500	27450	87
419	20231027	122800	4191897650	27500	27550	27550	27500	116
420	20231027	122700	4188705250	27650	27650	27650	27650	19
421	20231027	122600	4188179900	27650	27650	27650	27650	109
422	20231027	122500	4185166050	27650	27650	27650	27650	57
423	20231027	122400	4183590000	27550	27650	27700	27500	2330
424	20231027	122300	4119171000	27650	27550	27650	27550	397
425	20231027	122200	4108212350	27550	27400	27600	27400	1606
426	20231027	122100	4064018550	27400	27350	27450	27350	479
427	20231027	122000	4050896050	27150	27200	27350	27050	621
428	20231027	121900	4034070500	27350	27350	27350	27100	970
429	20231027	121800	4007675500	27350	27350	27350	27300	517
430	20231027	121700	3993535650	27500	27500	27500	27500	400
431	20231027	121600	3982535650	27500	27550	27550	27450	1664
432	20231027	121500	3936780800	27500	27350	27500	27350	1634
433	20231027	121400	3891970350	27300	27350	27350	27150	3989
434	20231027	121300	3783594600	27350	27300	27450	27050	1254
435	20231027	121200	3749455550	27300	27450	27550	27250	2169
436	20231027	121100	3690092800	27450	27450	27450	27450	1502
437	20231027	121000	3648862900	27450	27600	27600	27450	409
438	20231027	120900	3637616200	27500	27500	27500	27500	100
439	20231027	120800	3634866200	27600	27500	27600	27450	895
440	20231027	120700	3610199600	27500	27550	27550	27500	447
441	20231027	120600	3597901750	27550	27650	27650	27550	75
442	20231027	120500	3595835000	27650	27700	27700	27650	303
443	20231027	120400	3587442050	27700	27500	27700	27500	110
444	20231027	120300	3584399850	27500	27650	27700	27500	1274
445	20231027	120200	3549206150	27650	27650	27650	27650	393
446	20231027	120100	3538339700	27650	27700	27700	27550	195
447	20231027	120000	3532943950	27650	27500	27700	27500	2700
448	20231027	115900	3458451200	27500	27450	27500	27450	345
449	20231027	115800	3448963800	27450	27500	27500	27450	535
450	20231027	115700	3434253800	27500	27500	27500	27500	466
451	20231027	115600	3421438800	27500	27550	27550	27450	279
452	20231027	115500	3413766650	27550	27500	27600	27500	988
453	20231027	115400	3386523100	27550	27450	27600	27450	2821
454	20231027	115300	3308796900	27450	27450	27550	27450	1232
455	20231027	115200	3274960100	27450	27400	27450	27400	721
456	20231027	115100	3255173050	27400	27500	27550	27400	336
457	20231027	115000	3245933150	27400	27500	27600	27350	1024
458	20231027	114900	3217818900	27450	27550	27550	27450	466
459	20231027	114800	3204991050	27600	27600	27650	27550	531
460	20231027	114700	3190339850	27600	27600	27650	27550	249
461	20231027	114600	3183471550	27600	27650	27750	27600	660
462	20231027	114500	3165242900	27650	27650	27750	27650	138
463	20231027	114400	3161421750	27650	27750	27750	27650	251
464	20231027	114300	3154476650	27750	27950	27950	27750	785
465	20231027	114200	3132635800	27950	27900	27950	27900	461
466	20231027	114100	3119762750	27900	27850	27900	27850	338
467	20231027	114000	3110337500	27850	27800	27900	27800	968
468	20231027	113900	3083380550	27750	27750	27750	27650	206
469	20231027	113800	3077672800	27650	27850	27850	27550	2012
470	20231027	113700	3022048500	27850	27550	27900	27550	1885
471	20231027	113600	2969856000	27550	27650	27650	27550	1741
472	20231027	113500	2921837300	27650	27700	27700	27600	1774
473	20231027	113400	2872747800	27650	27550	27950	27550	1085
474	20231027	113300	2842647300	27550	27950	28200	27550	4571
475	20231027	113200	2714809450	28050	27500	28200	27500	8437
476	20231027	113100	2478647800	27500	27550	27950	27450	11533
477	20231027	113000	2157780850	27550	26750	27550	26750	12447
478	20231027	112900	1819512650	26700	26650	26700	26650	749
479	20231027	112800	1799521000	26650	26650	26650	26650	4
480	20231027	112700	1799414400	26650	26650	26650	26650	122
481	20231027	112600	1796163100	26650	26600	26650	26600	115
482	20231027	112500	1793101850	26600	26650	26650	26600	473
483	20231027	112400	1780514400	26700	26600	26700	26600	205
484	20231027	112300	1775048250	26600	26600	26600	26600	306
485	20231027	112200	1766908650	26600	26500	26600	26500	206
486	20231027	112100	1761441200	26550	26550	26550	26400	115
487	20231027	112000	1758398150	26550	26400	26550	26400	347
488	20231027	111900	1749212650	26400	26400	26400	26400	295
489	20231027	111800	1741424650	26400	26400	26450	26400	623
490	20231027	111700	1724976950	26400	26450	26450	26400	24
491	20231027	111600	1724342450	26450	26400	26450	26400	161
492	20231027	111500	1720086550	26450	26450	26450	26450	85
493	20231027	111400	1717838300	26450	26450	26450	26400	480
494	20231027	111300	1705166200	26400	26450	26450	26400	1342
495	20231027	111200	1669670950	26400	26400	26400	26400	5
496	20231027	111100	1669538950	26400	26500	26500	26400	737
497	20231027	111000	1650017550	26500	26500	26500	26500	3
498	20231027	110900	1649938050	26550	26450	26600	26300	111
499	20231027	110800	1647009650	26600	26550	26600	26550	48
500	20231027	110700	1645732900	26600	26600	26600	26400	154
501	20231027	110600	1641656700	26400	26400	26400	26400	0
502	20231027	110500	1641656700	26400	26500	26600	26400	250
503	20231027	110400	1635029800	26400	26300	26400	26300	11
504	20231027	110300	1634740400	26300	26300	26500	26250	1777
505	20231027	110200	1587963850	26250	26250	26300	26200	561
506	20231027	110100	1573248850	26300	26300	26300	26300	76
507	20231027	110000	1571250050	26250	26250	26250	26250	140
508	20231027	105900	1567575050	26250	26250	26250	26250	72
509	20231027	105800	1565685050	26350	26200	26350	26200	249
510	20231027	105700	1559145250	26200	26350	26350	26200	569
511	20231027	105600	1544208500	26350	26250	26350	26250	319
512	20231027	105500	1535817200	26250	26400	26400	26250	446
513	20231027	105400	1524073550	26350	26400	26400	26350	13
514	20231027	105300	1523730800	26400	26400	26400	26400	1
515	20231027	105200	1523704400	26400	26400	26400	26350	53
516	20231027	105100	1522305300	26350	26350	26350	26350	105
517	20231027	105000	1519538550	26350	26400	26400	26350	37
518	20231027	104900	1518563000	26400	26400	26400	26350	144
519	20231027	104800	1514766400	26450	26450	26450	26450	11
520	20231027	104700	1514475450	26450	26450	26450	26450	34
521	20231027	104600	1513576150	26450	26500	26500	26350	612
522	20231027	104500	1497387650	26600	26600	26600	26550	228
523	20231027	104400	1491327850	26600	26550	26600	26550	181
524	20231027	104300	1486518050	26550	26600	26600	26550	28
525	20231027	104200	1485773750	26600	26600	26600	26500	17
526	20231027	104100	1485322150	26600	26600	26600	26500	148
527	20231027	104000	1481386250	26600	26550	26600	26500	464
528	20231027	103900	1469055150	26550	26600	26600	26550	386
529	20231027	103800	1458788150	26750	26600	26750	26600	173
530	20231027	103700	1454180550	26600	26650	26750	26600	243
531	20231027	103600	1447701400	26650	26800	26800	26650	210
532	20231027	103500	1442085550	26800	26650	26800	26650	2120
533	20231027	103400	1385341050	26650	26550	26650	26550	1059
534	20231027	103300	1357191600	26550	26500	26550	26500	315
535	20231027	103200	1348837950	26500	26400	26500	26400	395
536	20231027	103100	1338394200	26400	26450	26450	26400	392
537	20231027	103000	1328042750	26400	26500	26500	26400	510
538	20231027	102900	1314537250	26500	26400	26500	26400	870
539	20231027	102800	1291563100	26400	26400	26400	26300	549
540	20231027	102700	1277094600	26400	26400	26400	26300	911
541	20231027	102600	1253085100	26400	26250	26400	26250	120
542	20231027	102500	1249917900	26250	26200	26250	26200	275
543	20231027	102400	1242704050	26200	26150	26200	26150	41
544	20231027	102300	1241631400	26150	26150	26150	26100	28
545	20231027	102200	1240900200	26150	26100	26150	26050	287
546	20231027	102100	1233422400	26150	26250	26250	26150	216
547	20231027	102000	1227766050	26250	26300	26400	26250	592
548	20231027	101900	1212200300	26250	26200	26250	26200	252
549	20231027	101800	1205591100	26150	26050	26150	26050	597
550	20231027	101700	1189991500	26050	26000	26050	26000	414
551	20231027	101600	1179207050	26050	26000	26050	25950	333
552	20231027	101500	1170552900	26000	26050	26050	25900	39
553	20231027	101400	1169540650	26050	26050	26050	26000	1082
554	20231027	101300	1141385800	26050	26000	26050	25750	1317
555	20231027	101200	1107210300	26000	26000	26000	25850	63
556	20231027	101100	1105579650	25850	25950	26000	25850	572
557	20231027	101000	1090719550	26000	26000	26000	25950	139
558	20231027	100900	1087107650	26000	25850	26000	25850	203
559	20231027	100800	1081838400	25850	25700	25850	25700	1540
560	20231027	100700	1042131200	25700	25650	25700	25650	166
561	20231027	100600	1037872300	25650	25650	25650	25600	277
562	20231027	100500	1030774200	25550	25600	25600	25550	207
563	20231027	100400	1025484700	25600	25650	25650	25600	20
564	20231027	100300	1024972150	25650	25600	25650	25600	33
565	20231027	100200	1024127250	25550	25650	25650	25550	106
566	20231027	100100	1021418850	25600	25650	25650	25600	336
567	20231027	100000	1012816750	25750	25700	25750	25700	10
568	20231027	095900	1012559450	25750	25750	25750	25750	102
569	20231027	095800	1009932950	25750	25550	25750	25550	296
570	20231027	095700	1002357700	25550	25550	25550	25550	176
571	20231027	095600	997860900	25550	25550	25550	25550	1
572	20231027	095500	997835350	25550	25550	25550	25500	24
573	20231027	095400	997223250	25750	25800	25800	25500	415
574	20231027	095300	986565350	25800	25750	25800	25650	822
575	20231027	095200	965435650	25700	25700	25700	25700	10
576	20231027	095100	965178650	25650	25650	25650	25600	325
577	20231027	095000	956847400	25600	25500	25600	25500	679
578	20231027	094900	939507000	25500	25500	25500	25500	1006
579	20231027	094800	913854000	25450	25450	25450	25400	225
580	20231027	094700	908128050	25450	25400	25450	25400	9
581	20231027	094600	907899100	25450	25450	25450	25400	227
582	20231027	094500	902126950	25450	25400	25500	25400	1174
583	20231027	094400	872272400	25400	25250	25400	25250	350
584	20231027	094300	863385600	25200	25350	25350	25200	1068
585	20231027	094200	836364400	25350	25300	25400	25300	1419
586	20231027	094100	800348500	25300	25300	25300	25250	1255
587	20231027	094000	768611000	25300	25500	25500	25300	714
588	20231027	093900	750516100	25400	25450	25450	25400	333
589	20231027	093800	742057650	25400	25550	25550	25400	543
590	20231027	093700	728219150	25550	25500	25550	25500	705
591	20231027	093600	710235800	25500	25600	25600	25500	206
592	20231027	093500	704971500	25650	25800	25800	25650	118
593	20231027	093400	701939550	25800	25700	25800	25700	174
594	20231027	093300	697462550	25700	25700	25700	25650	87
595	20231027	093200	695229650	25700	25700	25700	25600	8
596	20231027	093100	695024150	25700	25600	25700	25600	359
597	20231027	093000	685807550	25600	25650	25650	25600	37
598	20231027	092900	684859050	25700	25600	25700	25500	88
599	20231027	092800	682605950	25600	25600	25650	25600	165
600	20231027	092700	678381450	25600	25600	25650	25500	567
601	20231027	092600	663874850	25600	25750	25750	25550	581
602	20231027	092500	648965000	25750	25750	25750	25750	796
603	20231027	092400	628468000	25750	25750	25750	25700	367
604	20231027	092300	619025900	25750	25800	25800	25700	716
605	20231027	092200	600598850	25750	25800	25850	25750	383
606	20231027	092100	590734450	25850	25900	25900	25850	608
607	20231027	092000	574997950	25950	25900	25950	25900	170
608	20231027	091900	570586700	25850	26100	26150	25850	1244
609	20231027	091800	538301400	26100	26000	26100	25950	514
610	20231027	091700	524927150	25950	25900	26000	25900	554
611	20231027	091600	510546100	25900	25900	25950	25800	415
612	20231027	091500	499786200	25800	25650	25800	25550	477
613	20231027	091400	487528000	25650	25500	25650	25450	487
614	20231027	091300	475075250	25600	25500	25600	25400	331
615	20231027	091200	466638350	25500	25500	25500	25350	662
616	20231027	091100	449836450	25500	25550	25700	25400	597
617	20231027	091000	434632300	25550	25600	25600	25500	845
618	20231027	090900	413051000	25600	25800	25850	25500	1709
619	20231027	090800	369250350	25850	25850	25900	25700	387
620	20231027	090700	359252400	25900	25900	25900	25900	920
621	20231027	090600	335424400	25900	25700	25950	25700	45
622	20231027	090500	334260600	25650	25550	25650	25550	1220
623	20231027	090400	303035950	25550	25350	25550	25350	2049
624	20231027	090300	250820500	25350	25100	25350	25050	762
625	20231027	090200	231656300	25050	25350	25350	24900	2497
626	20231027	090100	169053000	25350	25650	25650	25300	3720
627	20231027	090000	74392700	25700	25950	25950	25700	2838