KissMeData/056190/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	192800	3510605850	28550	28550	28550	28550	6834
3	20231027	192700	3510605850	28550	28550	28550	28550	0
4	20231027	192600	3510605850	28550	28550	28550	28550	0
5	20231027	192500	3510605850	28550	28550	28550	28550	0
6	20231027	192400	3510605850	28550	28550	28550	28550	0
7	20231027	192300	3510605850	28550	28550	28550	28550	0
8	20231027	192200	3510605850	28550	28550	28550	28550	0
9	20231027	192100	3510605850	28550	28550	28550	28550	0
10	20231027	192000	3510605850	28550	28550	28550	28550	0
11	20231027	191900	3510605850	28550	28550	28550	28550	0
12	20231027	191800	3510605850	28550	28550	28550	28550	0
13	20231027	191700	3510605850	28550	28550	28550	28550	0
14	20231027	191600	3510605850	28550	28550	28550	28550	0
15	20231027	191500	3510605850	28550	28550	28550	28550	0
16	20231027	191400	3510605850	28550	28550	28550	28550	0
17	20231027	191300	3510605850	28550	28550	28550	28550	0
18	20231027	191200	3510605850	28550	28550	28550	28550	0
19	20231027	191100	3510605850	28550	28550	28550	28550	0
20	20231027	191000	3510605850	28550	28550	28550	28550	0
21	20231027	190900	3510605850	28550	28550	28550	28550	0
22	20231027	190800	3510605850	28550	28550	28550	28550	0
23	20231027	190700	3510605850	28550	28550	28550	28550	0
24	20231027	190600	3510605850	28550	28550	28550	28550	0
25	20231027	190500	3510605850	28550	28550	28550	28550	0
26	20231027	190400	3510605850	28550	28550	28550	28550	0
27	20231027	190300	3510605850	28550	28550	28550	28550	0
28	20231027	190200	3510605850	28550	28550	28550	28550	0
29	20231027	190100	3510605850	28550	28550	28550	28550	0
30	20231027	190000	3510605850	28550	28550	28550	28550	0
31	20231027	185900	3510605850	28550	28550	28550	28550	0
32	20231027	185800	3510605850	28550	28550	28550	28550	6834
33	20231027	185700	3510605850	28550	28550	28550	28550	0
34	20231027	185600	3510605850	28550	28550	28550	28550	0
35	20231027	185500	3510605850	28550	28550	28550	28550	0
36	20231027	185400	3510605850	28550	28550	28550	28550	0
37	20231027	185300	3510605850	28550	28550	28550	28550	0
38	20231027	185200	3510605850	28550	28550	28550	28550	0
39	20231027	185100	3510605850	28550	28550	28550	28550	0
40	20231027	185000	3510605850	28550	28550	28550	28550	0
41	20231027	184900	3510605850	28550	28550	28550	28550	0
42	20231027	184800	3510605850	28550	28550	28550	28550	0
43	20231027	184700	3510605850	28550	28550	28550	28550	0
44	20231027	184600	3510605850	28550	28550	28550	28550	0
45	20231027	184500	3510605850	28550	28550	28550	28550	0
46	20231027	184400	3510605850	28550	28550	28550	28550	0
47	20231027	184300	3510605850	28550	28550	28550	28550	0
48	20231027	184200	3510605850	28550	28550	28550	28550	0
49	20231027	184100	3510605850	28550	28550	28550	28550	0
50	20231027	184000	3510605850	28550	28550	28550	28550	0
51	20231027	183900	3510605850	28550	28550	28550	28550	0
52	20231027	183800	3510605850	28550	28550	28550	28550	0
53	20231027	183700	3510605850	28550	28550	28550	28550	0
54	20231027	183600	3510605850	28550	28550	28550	28550	0
55	20231027	183500	3510605850	28550	28550	28550	28550	0
56	20231027	183400	3510605850	28550	28550	28550	28550	0
57	20231027	183300	3510605850	28550	28550	28550	28550	0
58	20231027	183200	3510605850	28550	28550	28550	28550	0
59	20231027	183100	3510605850	28550	28550	28550	28550	0
60	20231027	183000	3510605850	28550	28550	28550	28550	0
61	20231027	182900	3510605850	28550	28550	28550	28550	0
62	20231027	182800	3510605850	28550	28550	28550	28550	6834
63	20231027	182700	3510605850	28550	28550	28550	28550	0
64	20231027	182600	3510605850	28550	28550	28550	28550	0
65	20231027	182500	3510605850	28550	28550	28550	28550	0
66	20231027	182400	3510605850	28550	28550	28550	28550	0
67	20231027	182300	3510605850	28550	28550	28550	28550	0
68	20231027	182200	3510605850	28550	28550	28550	28550	0
69	20231027	182100	3510605850	28550	28550	28550	28550	0
70	20231027	182000	3510605850	28550	28550	28550	28550	0
71	20231027	181900	3510605850	28550	28550	28550	28550	0
72	20231027	181800	3510605850	28550	28550	28550	28550	0
73	20231027	181700	3510605850	28550	28550	28550	28550	0
74	20231027	181600	3510605850	28550	28550	28550	28550	0
75	20231027	181500	3510605850	28550	28550	28550	28550	0
76	20231027	181400	3510605850	28550	28550	28550	28550	0
77	20231027	181300	3510605850	28550	28550	28550	28550	0
78	20231027	181200	3510605850	28550	28550	28550	28550	0
79	20231027	181100	3510605850	28550	28550	28550	28550	0
80	20231027	181000	3510605850	28550	28550	28550	28550	0
81	20231027	180900	3510605850	28550	28550	28550	28550	0
82	20231027	180800	3510605850	28550	28550	28550	28550	0
83	20231027	180700	3510605850	28550	28550	28550	28550	0
84	20231027	180600	3510605850	28550	28550	28550	28550	0
85	20231027	180500	3510605850	28550	28550	28550	28550	0
86	20231027	180400	3510605850	28550	28550	28550	28550	0
87	20231027	180300	3510605850	28550	28550	28550	28550	0
88	20231027	180200	3510605850	28550	28550	28550	28550	0
89	20231027	180100	3510605850	28550	28550	28550	28550	0
90	20231027	180000	3510605850	28550	28550	28550	28550	0
91	20231027	175900	3510605850	28550	28550	28550	28550	0
92	20231027	175800	3510605850	28550	28550	28550	28550	6834
93	20231027	175700	3510605850	28550	28550	28550	28550	0
94	20231027	175600	3510605850	28550	28550	28550	28550	0
95	20231027	175500	3510605850	28550	28550	28550	28550	0
96	20231027	175400	3510605850	28550	28550	28550	28550	0
97	20231027	175300	3510605850	28550	28550	28550	28550	0
98	20231027	175200	3510605850	28550	28550	28550	28550	0
99	20231027	175100	3510605850	28550	28550	28550	28550	0
100	20231027	175000	3510605850	28550	28550	28550	28550	0
101	20231027	174900	3510605850	28550	28550	28550	28550	0
102	20231027	174800	3510605850	28550	28550	28550	28550	0
103	20231027	174700	3510605850	28550	28550	28550	28550	0
104	20231027	174600	3510605850	28550	28550	28550	28550	0
105	20231027	174500	3510605850	28550	28550	28550	28550	0
106	20231027	174400	3510605850	28550	28550	28550	28550	0
107	20231027	174300	3510605850	28550	28550	28550	28550	0
108	20231027	174200	3510605850	28550	28550	28550	28550	0
109	20231027	174100	3510605850	28550	28550	28550	28550	0
110	20231027	174000	3510605850	28550	28550	28550	28550	0
111	20231027	173900	3510605850	28550	28550	28550	28550	0
112	20231027	173800	3510605850	28550	28550	28550	28550	0
113	20231027	173700	3510605850	28550	28550	28550	28550	0
114	20231027	173600	3510605850	28550	28550	28550	28550	0
115	20231027	173500	3510605850	28550	28550	28550	28550	0
116	20231027	173400	3510605850	28550	28550	28550	28550	0
117	20231027	173300	3510605850	28550	28550	28550	28550	0
118	20231027	173200	3510605850	28550	28550	28550	28550	0
119	20231027	173100	3510605850	28550	28550	28550	28550	0
120	20231027	173000	3510605850	28550	28550	28550	28550	0
121	20231027	172900	3510605850	28550	28550	28550	28550	0
122	20231027	172800	3510605850	28550	28550	28550	28550	6834
123	20231027	172700	3510605850	28550	28550	28550	28550	0
124	20231027	172600	3510605850	28550	28550	28550	28550	0
125	20231027	172500	3510605850	28550	28550	28550	28550	0
126	20231027	172400	3510605850	28550	28550	28550	28550	0
127	20231027	172300	3510605850	28550	28550	28550	28550	0
128	20231027	172200	3510605850	28550	28550	28550	28550	0
129	20231027	172100	3510605850	28550	28550	28550	28550	0
130	20231027	172000	3510605850	28550	28550	28550	28550	0
131	20231027	171900	3510605850	28550	28550	28550	28550	0
132	20231027	171800	3510605850	28550	28550	28550	28550	0
133	20231027	171700	3510605850	28550	28550	28550	28550	0
134	20231027	171600	3510605850	28550	28550	28550	28550	0
135	20231027	171500	3510605850	28550	28550	28550	28550	0
136	20231027	171400	3510605850	28550	28550	28550	28550	0
137	20231027	171300	3510605850	28550	28550	28550	28550	0
138	20231027	171200	3510605850	28550	28550	28550	28550	0
139	20231027	171100	3510605850	28550	28550	28550	28550	0
140	20231027	171000	3510605850	28550	28550	28550	28550	0
141	20231027	170900	3510605850	28550	28550	28550	28550	0
142	20231027	170800	3510605850	28550	28550	28550	28550	0
143	20231027	170700	3510605850	28550	28550	28550	28550	0
144	20231027	170600	3510605850	28550	28550	28550	28550	0
145	20231027	170500	3510605850	28550	28550	28550	28550	0
146	20231027	170400	3510605850	28550	28550	28550	28550	0
147	20231027	170300	3510605850	28550	28550	28550	28550	0
148	20231027	170200	3510605850	28550	28550	28550	28550	0
149	20231027	170100	3510605850	28550	28550	28550	28550	0
150	20231027	170000	3510605850	28550	28550	28550	28550	0
151	20231027	165900	3510605850	28550	28550	28550	28550	0
152	20231027	165800	3510605850	28550	28550	28550	28550	6834
153	20231027	165700	3510605850	28550	28550	28550	28550	0
154	20231027	165600	3510605850	28550	28550	28550	28550	0
155	20231027	165500	3510605850	28550	28550	28550	28550	0
156	20231027	165400	3510605850	28550	28550	28550	28550	0
157	20231027	165300	3510605850	28550	28550	28550	28550	0
158	20231027	165200	3510605850	28550	28550	28550	28550	0
159	20231027	165100	3510605850	28550	28550	28550	28550	0
160	20231027	165000	3510605850	28550	28550	28550	28550	0
161	20231027	164900	3510605850	28550	28550	28550	28550	0
162	20231027	164800	3510605850	28550	28550	28550	28550	0
163	20231027	164700	3510605850	28550	28550	28550	28550	0
164	20231027	164600	3510605850	28550	28550	28550	28550	0
165	20231027	164500	3510605850	28550	28550	28550	28550	0
166	20231027	164400	3510605850	28550	28550	28550	28550	0
167	20231027	164300	3510605850	28550	28550	28550	28550	0
168	20231027	164200	3510605850	28550	28550	28550	28550	0
169	20231027	164100	3510605850	28550	28550	28550	28550	0
170	20231027	164000	3510605850	28550	28550	28550	28550	0
171	20231027	163900	3510605850	28550	28550	28550	28550	0
172	20231027	163800	3510605850	28550	28550	28550	28550	0
173	20231027	163700	3510605850	28550	28550	28550	28550	0
174	20231027	163600	3510605850	28550	28550	28550	28550	0
175	20231027	163500	3510605850	28550	28550	28550	28550	0
176	20231027	163400	3510605850	28550	28550	28550	28550	0
177	20231027	163300	3510605850	28550	28550	28550	28550	0
178	20231027	163200	3510605850	28550	28550	28550	28550	0
179	20231027	163100	3510605850	28550	28550	28550	28550	0
180	20231027	163000	3510605850	28550	28550	28550	28550	0
181	20231027	162900	3510605850	28550	28550	28550	28550	0
182	20231027	162800	3510605850	28550	28550	28550	28550	6834
183	20231027	162700	3510605850	28550	28550	28550	28550	0
184	20231027	162600	3510605850	28550	28550	28550	28550	0
185	20231027	162500	3510605850	28550	28550	28550	28550	0
186	20231027	162400	3510605850	28550	28550	28550	28550	0
187	20231027	162300	3510605850	28550	28550	28550	28550	0
188	20231027	162200	3510605850	28550	28550	28550	28550	0
189	20231027	162100	3510605850	28550	28550	28550	28550	0
190	20231027	162000	3510605850	28550	28550	28550	28550	0
191	20231027	161900	3510605850	28550	28550	28550	28550	0
192	20231027	161800	3510605850	28550	28550	28550	28550	0
193	20231027	161700	3510605850	28550	28550	28550	28550	0
194	20231027	161600	3510605850	28550	28550	28550	28550	0
195	20231027	161500	3510605850	28550	28550	28550	28550	0
196	20231027	161400	3510605850	28550	28550	28550	28550	0
197	20231027	161300	3510605850	28550	28550	28550	28550	0
198	20231027	161200	3510605850	28550	28550	28550	28550	0
199	20231027	161100	3510605850	28550	28550	28550	28550	0
200	20231027	161000	3510605850	28550	28550	28550	28550	0
201	20231027	160900	3510605850	28550	28550	28550	28550	0
202	20231027	160800	3510605850	28550	28550	28550	28550	0
203	20231027	160700	3510605850	28550	28550	28550	28550	0
204	20231027	160600	3510605850	28550	28550	28550	28550	0
205	20231027	160500	3510605850	28550	28550	28550	28550	0
206	20231027	160400	3510605850	28550	28550	28550	28550	0
207	20231027	160300	3510605850	28550	28550	28550	28550	0
208	20231027	160200	3510605850	28550	28550	28550	28550	0
209	20231027	160100	3510605850	28550	28550	28550	28550	0
210	20231027	160000	3510605850	28550	28550	28550	28550	0
211	20231027	155900	3510605850	28550	28550	28550	28550	0
212	20231027	155800	3510605850	28550	28550	28550	28550	6834
213	20231027	155700	3510605850	28550	28550	28550	28550	0
214	20231027	155600	3510605850	28550	28550	28550	28550	0
215	20231027	155500	3510605850	28550	28550	28550	28550	0
216	20231027	155400	3510605850	28550	28550	28550	28550	0
217	20231027	155300	3510605850	28550	28550	28550	28550	0
218	20231027	155200	3510605850	28550	28550	28550	28550	0
219	20231027	155100	3510605850	28550	28550	28550	28550	0
220	20231027	155000	3510605850	28550	28550	28550	28550	0
221	20231027	154900	3510605850	28550	28550	28550	28550	0
222	20231027	154800	3510605850	28550	28550	28550	28550	0
223	20231027	154700	3510605850	28550	28550	28550	28550	0
224	20231027	154600	3510605850	28550	28550	28550	28550	0
225	20231027	154500	3510605850	28550	28550	28550	28550	0
226	20231027	154400	3510605850	28550	28550	28550	28550	0
227	20231027	154300	3510605850	28550	28550	28550	28550	0
228	20231027	154200	3510605850	28550	28550	28550	28550	0
229	20231027	154100	3510605850	28550	28550	28550	28550	0
230	20231027	154000	3510605850	28550	28550	28550	28550	0
231	20231027	153900	3510605850	28550	28550	28550	28550	0
232	20231027	153800	3510605850	28550	28550	28550	28550	0
233	20231027	153700	3510605850	28550	28550	28550	28550	0
234	20231027	153600	3510605850	28550	28550	28550	28550	0
235	20231027	153500	3510605850	28550	28550	28550	28550	0
236	20231027	153400	3510605850	28550	28550	28550	28550	0
237	20231027	153300	3510605850	28550	28550	28550	28550	0
238	20231027	153200	3510605850	28550	28550	28550	28550	0
239	20231027	153100	3510605850	28550	28550	28550	28550	0
240	20231027	153000	3510605850	28550	28550	28550	28550	6834
241	20231027	152900	3315495150	28550	28550	28550	28550	0
242	20231027	152800	3315495150	28550	28550	28550	28550	0
243	20231027	152700	3315495150	28550	28550	28550	28550	0
244	20231027	152600	3315495150	28550	28550	28550	28550	0
245	20231027	152500	3315495150	28550	28550	28550	28550	0
246	20231027	152400	3315495150	28550	28550	28550	28550	0
247	20231027	152300	3315495150	28550	28550	28550	28550	0
248	20231027	152200	3315495150	28550	28550	28550	28550	0
249	20231027	152100	3315495150	28550	28550	28550	28550	0
250	20231027	152000	3315495150	28550	28550	28550	28550	0
251	20231027	151900	3315495150	28550	28550	28600	28500	702
252	20231027	151800	3295466200	28600	28550	28600	28550	106
253	20231027	151700	3292438400	28600	28550	28600	28500	857
254	20231027	151600	3267971650	28550	28550	28550	28500	543
255	20231027	151500	3252493100	28600	28550	28600	28500	1281
256	20231027	151400	3215949250	28600	28550	28600	28550	197
257	20231027	151300	3210324850	28600	28550	28600	28500	216
258	20231027	151200	3204157800	28500	28550	28600	28500	660
259	20231027	151100	3185316000	28550	28550	28600	28500	585
260	20231027	151000	3168613550	28550	28600	28600	28500	1128
261	20231027	150900	3136405850	28550	28650	28650	28550	262
262	20231027	150800	3128921100	28600	28600	28650	28550	4023
263	20231027	150700	3013950900	28600	28550	28600	28550	430
264	20231027	150600	3001671550	28550	28600	28600	28550	360
265	20231027	150500	2991387700	28550	28600	28600	28550	377
266	20231027	150400	2980613600	28550	28550	28600	28550	391
267	20231027	150300	2969447650	28550	28650	28650	28550	1068
268	20231027	150200	2938909950	28600	28650	28650	28600	55
269	20231027	150100	2937336300	28650	28600	28650	28600	258
270	20231027	150000	2929957200	28600	28650	28650	28600	8
271	20231027	145900	2929728300	28650	28650	28650	28600	114
272	20231027	145800	2926465700	28650	28650	28700	28600	460
273	20231027	145700	2913288300	28650	28650	28700	28650	57
274	20231027	145600	2911654800	28650	28650	28700	28650	42
275	20231027	145500	2910451300	28650	28700	28700	28650	229
276	20231027	145400	2903884850	28650	28650	28700	28650	399
277	20231027	145300	2892445700	28650	28700	28700	28650	94
278	20231027	145200	2889748300	28700	28700	28700	28700	143
279	20231027	145100	2885644200	28700	28650	28700	28650	120
280	20231027	145000	2882201850	28700	28700	28700	28600	1288
281	20231027	144900	2845237800	28600	28700	28700	28600	296
282	20231027	144800	2836752250	28650	28700	28700	28650	181
283	20231027	144700	2831560850	28650	28650	28700	28650	211
284	20231027	144600	2825510800	28650	28700	28700	28650	200
285	20231027	144500	2819775700	28650	28700	28700	28650	453
286	20231027	144400	2806791200	28700	28700	28700	28650	157
287	20231027	144300	2802287550	28700	28750	28750	28650	244
288	20231027	144200	2795281250	28700	28700	28750	28700	185
289	20231027	144100	2789967950	28700	28700	28750	28700	375
290	20231027	144000	2779200650	28700	28750	28750	28700	256
291	20231027	143900	2771846250	28700	28750	28750	28700	136
292	20231027	143800	2767938450	28750	28750	28750	28700	168
293	20231027	143700	2763108750	28750	28750	28750	28700	128
294	20231027	143600	2759429150	28700	28650	28700	28600	498
295	20231027	143500	2745160400	28600	28700	28700	28600	186
296	20231027	143400	2739831500	28650	28700	28700	28650	192
297	20231027	143300	2734324550	28650	28650	28700	28600	499
298	20231027	143200	2720028000	28650	28700	28700	28650	207
299	20231027	143100	2714091650	28650	28750	28750	28600	722
300	20231027	143000	2693389800	28750	28750	28750	28700	154
301	20231027	142900	2688964100	28750	28750	28750	28700	271
302	20231027	142800	2681175050	28700	28650	28750	28650	223
303	20231027	142700	2674770350	28650	28650	28700	28600	161
304	20231027	142600	2670157150	28700	28700	28700	28650	244
305	20231027	142500	2663154500	28700	28600	28700	28600	356
306	20231027	142400	2652955200	28650	28600	28650	28600	167
307	20231027	142300	2648173600	28600	28650	28700	28600	339
308	20231027	142200	2638461800	28650	28700	28700	28650	149
309	20231027	142100	2634188150	28700	28700	28700	28650	124
310	20231027	142000	2630630100	28650	28700	28700	28650	137
311	20231027	141900	2626700250	28700	28750	28750	28650	244
312	20231027	141800	2619693300	28700	28650	28700	28650	362
313	20231027	141700	2609306200	28650	28700	28700	28650	335
314	20231027	141600	2599696650	28700	28600	28700	28600	136
315	20231027	141500	2595796650	28600	28700	28700	28600	198
316	20231027	141400	2590120050	28650	28650	28700	28600	486
317	20231027	141300	2576193050	28600	28650	28650	28600	149
318	20231027	141200	2571925600	28650	28600	28650	28600	209
319	20231027	141100	2565943150	28650	28700	28700	28600	222
320	20231027	141000	2559583500	28650	28650	28650	28600	712
321	20231027	140900	2539188850	28650	28650	28650	28600	135
322	20231027	140800	2535322300	28600	28650	28700	28600	432
323	20231027	140700	2522944500	28700	28700	28700	28650	141
324	20231027	140600	2518899900	28700	28650	28700	28650	188
325	20231027	140500	2513507300	28650	28800	28800	28650	409
326	20231027	140400	2501757050	28800	28800	28800	28750	82
327	20231027	140300	2499395850	28750	28800	28800	28750	66
328	20231027	140200	2497495650	28750	28750	28800	28700	208
329	20231027	140100	2491515900	28700	28750	28800	28700	298
330	20231027	140000	2482950400	28800	28800	28800	28750	208
331	20231027	135900	2476960300	28800	28750	28800	28750	94
332	20231027	135800	2474256200	28800	28750	28800	28750	244
333	20231027	135700	2467237700	28750	28700	28750	28650	115
334	20231027	135600	2463936800	28700	28650	28700	28650	1298
335	20231027	135500	2426684600	28650	28650	28700	28650	84
336	20231027	135400	2424277050	28650	28650	28700	28650	135
337	20231027	135300	2420403200	28650	28650	28700	28650	55
338	20231027	135200	2418827100	28650	28700	28700	28650	27
339	20231027	135100	2418053500	28700	28700	28700	28650	31
340	20231027	135000	2417165200	28700	28650	28700	28650	22
341	20231027	134900	2416534050	28650	28650	28650	28650	332
342	20231027	134800	2407022250	28650	28600	28650	28600	49
343	20231027	134700	2405620400	28600	28650	28650	28600	145
344	20231027	134600	2401468850	28750	28750	28750	28750	0
345	20231027	134500	2401468850	28750	28700	28750	28650	118
346	20231027	134400	2398084800	28700	28750	28750	28700	29
347	20231027	134300	2397252100	28700	28600	28700	28600	533
348	20231027	134200	2381969850	28650	28600	28650	28550	207
349	20231027	134100	2376049300	28600	28650	28700	28600	130
350	20231027	134000	2372327950	28650	28750	28750	28600	260
351	20231027	133900	2364865050	28750	28750	28800	28750	168
352	20231027	133800	2360032200	28750	28650	28800	28650	1375
353	20231027	133700	2320526250	28650	28700	28700	28650	159
354	20231027	133600	2315968550	28650	28700	28700	28650	77
355	20231027	133500	2313759950	28650	28650	28650	28600	123
356	20231027	133400	2310241000	28650	28650	28650	28600	335
357	20231027	133300	2300643950	28600	28550	28650	28550	194
358	20231027	133200	2295097250	28600	28550	28600	28550	67
359	20231027	133100	2293184300	28550	28600	28600	28550	75
360	20231027	133000	2291040650	28600	28500	28600	28500	172
361	20231027	132900	2286131600	28500	28550	28550	28500	180
362	20231027	132800	2280995850	28500	28550	28550	28500	363
363	20231027	132700	2270635200	28550	28600	28600	28550	95
364	20231027	132600	2267921550	28550	28600	28650	28550	177
365	20231027	132500	2262860100	28600	28650	28650	28600	242
366	20231027	132400	2255933850	28650	28650	28650	28600	100
367	20231027	132300	2253072250	28650	28700	28700	28600	161
368	20231027	132200	2248458800	28700	28700	28700	28600	73
369	20231027	132100	2246367700	28650	28550	28650	28550	1534
370	20231027	132000	2202481400	28550	28550	28600	28550	92
371	20231027	131900	2199853950	28600	28600	28600	28500	165
372	20231027	131800	2195143100	28600	28550	28600	28500	159
373	20231027	131700	2190604200	28550	28600	28600	28500	520
374	20231027	131600	2175754450	28550	28550	28600	28400	1014
375	20231027	131500	2146854450	28500	28600	28600	28450	3281
376	20231027	131400	2053267400	28650	28750	28750	28650	5183
377	20231027	131300	1904523350	28700	28700	28750	28700	484
378	20231027	131200	1890614550	28750	28800	28800	28700	83
379	20231027	131100	1888228050	28800	28750	28800	28700	159
380	20231027	131000	1883659650	28750	28750	28800	28700	229
381	20231027	130900	1877074800	28750	28750	28750	28700	65
382	20231027	130800	1875207300	28700	28750	28750	28700	131
383	20231027	130700	1871443150	28700	28750	28750	28700	144
384	20231027	130600	1867306300	28700	28750	28750	28700	473
385	20231027	130500	1853709350	28700	28700	28750	28700	61
386	20231027	130400	1851957750	28700	28750	28750	28700	38
387	20231027	130300	1850866800	28700	28750	28750	28700	80
388	20231027	130200	1848569650	28750	28700	28750	28700	727
389	20231027	130100	1827669100	28700	28750	28750	28700	259
390	20231027	130000	1820223950	28750	28750	28750	28750	44
391	20231027	125900	1818958950	28750	28750	28750	28700	1780
392	20231027	125800	1767785200	28700	28800	28800	28700	141
393	20231027	125700	1763731750	28750	28750	28800	28750	694
394	20231027	125600	1743779150	28750	28750	28800	28750	1213
395	20231027	125500	1708904400	28800	28800	28800	28750	97
396	20231027	125400	1706115550	28800	28800	28800	28750	6
397	20231027	125300	1705942800	28800	28800	28800	28750	93
398	20231027	125200	1703265550	28750	28750	28800	28750	26
399	20231027	125100	1702518000	28800	28800	28800	28750	669
400	20231027	125000	1683250950	28750	28800	28800	28750	247
401	20231027	124900	1676141700	28800	28850	28850	28800	913
402	20231027	124800	1649846600	28850	28850	28850	28800	51
403	20231027	124700	1648377200	28850	28800	28850	28800	129
404	20231027	124600	1644661950	28850	28850	28850	28800	12
405	20231027	124500	1644316000	28800	28850	28850	28800	503
406	20231027	124400	1629827250	28900	28850	28900	28800	1509
407	20231027	124300	1586319250	28850	28850	28900	28850	182
408	20231027	124200	1581068500	28850	28850	28900	28850	169
409	20231027	124100	1576192550	28900	28850	28900	28850	373
410	20231027	124000	1565431450	28850	28900	28950	28850	504
411	20231027	123900	1550867200	28900	29000	29000	28900	1898
412	20231027	123800	1495896300	29050	29050	29050	29000	3
413	20231027	123700	1495809200	29000	29050	29050	29000	144
414	20231027	123600	1491633050	29000	29000	29000	29000	0
415	20231027	123500	1491633050	29000	29050	29050	29000	33
416	20231027	123400	1490675600	29050	29050	29050	29000	141
417	20231027	123300	1486579850	29050	29050	29100	29050	125
418	20231027	123200	1482948550	29100	29100	29100	29100	1
419	20231027	123100	1482919450	29050	29100	29100	29050	121
420	20231027	123000	1479401150	29100	29100	29150	29100	45
421	20231027	122900	1478090500	29100	29050	29100	29050	102
422	20231027	122800	1475123000	29050	29050	29100	29050	7
423	20231027	122700	1474919600	29100	29100	29100	29100	445
424	20231027	122600	1461970100	29100	29050	29100	29050	1298
425	20231027	122500	1424204600	29100	29050	29100	29050	66
426	20231027	122400	1422286850	29050	29050	29050	29050	0
427	20231027	122300	1422286850	29050	29100	29100	29050	3
428	20231027	122200	1422199650	29050	29050	29100	29050	43
429	20231027	122100	1420950350	29050	29050	29100	29050	16
430	20231027	122000	1420485200	29050	29050	29100	29050	260
431	20231027	121900	1412932150	29050	29050	29100	29050	64
432	20231027	121800	1411072400	29100	29050	29100	29050	44
433	20231027	121700	1409794150	29050	29100	29100	29050	111
434	20231027	121600	1406569500	29050	29050	29100	29050	497
435	20231027	121500	1392131300	29050	29050	29100	29050	157
436	20231027	121400	1387570400	29100	29150	29150	29050	1266
437	20231027	121300	1350770500	29100	29100	29100	29100	1
438	20231027	121200	1350741400	29100	29100	29150	29100	14
439	20231027	121100	1350333650	29100	29250	29250	29100	462
440	20231027	121000	1336862050	29200	29200	29250	29200	207
441	20231027	120900	1330817550	29200	29200	29250	29200	49
442	20231027	120800	1329385650	29250	29200	29250	29200	22
443	20231027	120700	1328743150	29250	29250	29250	29200	109
444	20231027	120600	1325559950	29200	29200	29200	29200	6
445	20231027	120500	1325384750	29250	29200	29250	29200	467
446	20231027	120400	1311748250	29200	29200	29200	29200	32
447	20231027	120300	1310813850	29200	29250	29250	29200	16
448	20231027	120200	1310346200	29200	29250	29250	29200	75
449	20231027	120100	1308153550	29200	29200	29200	29200	0
450	20231027	120000	1308153550	29200	29200	29250	29150	1316
451	20231027	115900	1269689250	29200	29300	29300	29200	325
452	20231027	115800	1260195650	29250	29350	29400	29250	688
453	20231027	115700	1240021200	29350	29350	29350	29350	6
454	20231027	115600	1239845100	29350	29400	29400	29350	45
455	20231027	115500	1238524100	29350	29350	29350	29350	434
456	20231027	115400	1225786200	29350	29400	29400	29350	41
457	20231027	115300	1224581350	29400	29400	29400	29350	47
458	20231027	115200	1223200600	29350	29400	29400	29350	43
459	20231027	115100	1221936850	29400	29400	29400	29350	33
460	20231027	115000	1220966850	29350	29400	29400	29350	14
461	20231027	114900	1220555350	29350	29400	29400	29350	54
462	20231027	114800	1218969900	29400	29400	29400	29350	12
463	20231027	114700	1218617450	29350	29400	29400	29350	30
464	20231027	114600	1217736850	29350	29350	29350	29350	25
465	20231027	114500	1217003100	29350	29400	29400	29350	163
466	20231027	114400	1212217900	29400	29400	29400	29400	42
467	20231027	114300	1210983100	29350	29400	29400	29350	37
468	20231027	114200	1209895700	29350	29350	29400	29350	84
469	20231027	114100	1207428950	29350	29400	29400	29350	22
470	20231027	114000	1206782500	29350	29400	29400	29350	10
471	20231027	113900	1206488650	29350	29400	29400	29350	50
472	20231027	113800	1205019600	29350	29400	29400	29350	19
473	20231027	113700	1204461850	29350	29400	29400	29350	3
474	20231027	113600	1204373750	29350	29350	29350	29350	7
475	20231027	113500	1204168300	29350	29400	29400	29350	11
476	20231027	113400	1203845050	29400	29350	29400	29350	255
477	20231027	113300	1196360750	29350	29350	29400	29350	34
478	20231027	113200	1195361850	29350	29400	29400	29350	80
479	20231027	113100	1193011050	29350	29400	29400	29350	24
480	20231027	113000	1192305800	29350	29400	29400	29350	129
481	20231027	112900	1188519250	29350	29400	29400	29350	3
482	20231027	112800	1188431150	29400	29400	29400	29400	1
483	20231027	112700	1188401750	29350	29350	29350	29350	39
484	20231027	112600	1187257100	29350	29400	29400	29350	38
485	20231027	112500	1186140500	29400	29350	29400	29350	2
486	20231027	112400	1186081750	29350	29350	29350	29350	6
487	20231027	112300	1185905650	29350	29400	29400	29350	26
488	20231027	112200	1185142500	29350	29450	29450	29350	420
489	20231027	112100	1172798250	29450	29400	29450	29400	24
490	20231027	112000	1172091700	29450	29400	29450	29400	537
491	20231027	111900	1156296000	29350	29400	29400	29350	50
492	20231027	111800	1154828050	29400	29350	29400	29350	214
493	20231027	111700	1148539500	29350	29400	29400	29350	33
494	20231027	111600	1147569900	29350	29350	29400	29350	125
495	20231027	111500	1143897350	29350	29400	29400	29350	19
496	20231027	111400	1143338850	29350	29350	29400	29350	38
497	20231027	111300	1142223150	29350	29350	29400	29350	218
498	20231027	111200	1135824800	29350	29400	29400	29350	167
499	20231027	111100	1130921400	29350	29400	29400	29350	8
500	20231027	111000	1130686500	29350	29400	29400	29350	258
501	20231027	110900	1123101800	29400	29400	29400	29400	4
502	20231027	110800	1122984200	29400	29400	29400	29350	23
503	20231027	110700	1122309000	29400	29200	29400	29200	1013
504	20231027	110600	1092636950	29200	29450	29450	29200	856
505	20231027	110500	1067479650	29400	29400	29450	29400	49
506	20231027	110400	1066038750	29400	29450	29450	29400	4
507	20231027	110300	1065921000	29400	29450	29450	29400	10
508	20231027	110200	1065626650	29450	29400	29450	29400	55
509	20231027	110100	1064009600	29400	29400	29450	29400	24
510	20231027	110000	1063303950	29400	29450	29450	29400	190
511	20231027	105900	1057717600	29400	29400	29450	29400	164
512	20231027	105800	1052893600	29450	29450	29450	29450	8
513	20231027	105700	1052658000	29400	29400	29400	29400	64
514	20231027	105600	1050776400	29450	29400	29450	29400	7
515	20231027	105500	1050570500	29450	29400	29450	29400	3
516	20231027	105400	1050482250	29400	29500	29500	29400	805
517	20231027	105300	1026770900	29450	29500	29500	29450	110
518	20231027	105200	1023528350	29500	29500	29500	29500	33
519	20231027	105100	1022554850	29450	29450	29450	29450	4
520	20231027	105000	1022437050	29500	29450	29500	29450	168
521	20231027	104900	1017489400	29500	29450	29500	29450	324
522	20231027	104800	1007947250	29450	29450	29450	29450	0
523	20231027	104700	1007947250	29450	29400	29450	29400	6
524	20231027	104600	1007770800	29400	29450	29450	29400	21
525	20231027	104500	1007153250	29450	29400	29450	29400	12
526	20231027	104400	1006800350	29450	29450	29500	29450	934
527	20231027	104300	979293650	29450	29450	29450	29450	1
528	20231027	104200	979264200	29400	29450	29450	29400	33
529	20231027	104100	978293950	29450	29350	29450	29300	1225
530	20231027	104000	942295450	29300	29350	29350	29300	12
531	20231027	103900	941943400	29300	29300	29350	29300	41
532	20231027	103800	940741550	29350	29350	29350	29300	8
533	20231027	103700	940507050	29350	29350	29350	29350	33
534	20231027	103600	939538500	29350	29300	29350	29300	41
535	20231027	103500	938337150	29300	29300	29400	29250	1527
536	20231027	103400	893540950	29300	29300	29300	29300	67
537	20231027	103300	891577850	29300	29300	29300	29250	51
538	20231027	103200	890084300	29300	29300	29300	29050	1482
539	20231027	103100	846761850	29250	29300	29300	29250	40
540	20231027	103000	845591350	29250	29300	29300	29250	30
541	20231027	102900	844712800	29300	29250	29300	29250	69
542	20231027	102800	842692250	29250	29300	29300	29250	251
543	20231027	102700	835338300	29300	29350	29350	29300	41
544	20231027	102600	834136500	29350	29250	29350	29250	226
545	20231027	102500	827514900	29300	29300	29300	29250	112
546	20231027	102400	824234050	29250	29300	29300	29250	36
547	20231027	102300	823180750	29250	29300	29350	29250	282
548	20231027	102200	814917450	29300	29350	29350	29300	68
549	20231027	102100	812921750	29400	29300	29550	29300	1432
550	20231027	102000	770835950	29300	29250	29300	29250	65
551	20231027	101900	768932850	29250	29300	29300	29250	170
552	20231027	101800	763954250	29250	29300	29300	29250	228
553	20231027	101700	757284450	29300	29300	29300	29250	33
554	20231027	101600	756317700	29250	29300	29300	29250	109
555	20231027	101500	753125600	29300	29300	29300	29300	3
556	20231027	101400	753037700	29250	29250	29250	29250	35
557	20231027	101300	752013950	29200	29200	29200	29100	38
558	20231027	101200	750907250	29250	29250	29250	29150	106
559	20231027	101100	747808400	29300	29200	29300	29150	306
560	20231027	101000	738871700	29100	29150	29200	29100	543
561	20231027	100900	723040800	29150	29150	29150	29100	1067
562	20231027	100800	691953650	29150	29150	29150	29100	11
563	20231027	100700	691633150	29100	29150	29150	29100	190
564	20231027	100600	686103200	29150	29100	29150	29100	34
565	20231027	100500	685113700	29150	29150	29150	29100	121
566	20231027	100400	681590400	29150	29150	29150	29100	15
567	20231027	100300	681153350	29150	29100	29150	29100	129
568	20231027	100200	677398450	29050	29050	29050	29050	18
569	20231027	100100	676875550	29050	29000	29100	29000	765
570	20231027	100000	654669450	29000	29000	29000	29000	37
571	20231027	095900	653596450	29000	29050	29050	28950	259
572	20231027	095800	646081650	29100	29150	29150	29050	368
573	20231027	095700	635373550	29100	29150	29150	29100	31
574	20231027	095600	634470550	29150	29150	29150	29150	0
575	20231027	095500	634470550	29150	29100	29150	29100	60
576	20231027	095400	632723050	29150	29100	29200	29100	99
577	20231027	095300	629841050	29150	29300	29300	29150	270
578	20231027	095200	621957150	29300	29200	29300	29200	406
579	20231027	095100	610096300	29150	29200	29200	29150	63
580	20231027	095000	608257150	29200	29150	29200	29100	453
581	20231027	094900	595051400	29100	29050	29150	29050	154
582	20231027	094800	590569850	29050	29100	29150	29050	118
583	20231027	094700	587136300	29050	29100	29100	29050	105
584	20231027	094600	584082100	29100	29050	29100	29000	589
585	20231027	094500	566962250	29050	28950	29050	28900	228
586	20231027	094400	560365450	28950	28950	29000	28900	660
587	20231027	094300	541249100	28950	28800	28950	28750	641
588	20231027	094200	522766600	28800	28800	28850	28800	452
589	20231027	094100	509748850	28850	28850	28850	28800	171
590	20231027	094000	504822650	28800	28850	28900	28800	363
591	20231027	093900	494350900	28900	28950	28950	28850	813
592	20231027	093800	470864600	28950	28950	28950	28900	167
593	20231027	093700	466032500	29000	28900	29000	28900	433
594	20231027	093600	453504950	28950	29050	29050	28950	1205
595	20231027	093500	418564150	29100	29100	29100	29100	7
596	20231027	093400	418360450	29100	29150	29150	29050	122
597	20231027	093300	414810350	29150	29150	29200	29100	183
598	20231027	093200	409481700	29150	29150	29150	29100	387
599	20231027	093100	398205950	29150	29200	29250	29100	293
600	20231027	093000	389654250	29250	29250	29250	29150	215
601	20231027	092900	383372800	29250	29250	29250	29250	184
602	20231027	092800	377990800	29200	29150	29200	29150	48
603	20231027	092700	376589450	29250	29200	29350	29200	383
604	20231027	092600	365392150	29200	29200	29200	29100	804
605	20231027	092500	341947350	29200	29200	29200	29200	175
606	20231027	092400	336837350	29200	29300	29300	29200	112
607	20231027	092300	333561700	29250	29250	29300	29250	130
608	20231027	092200	329756900	29250	29300	29350	29250	531
609	20231027	092100	314223250	29350	29300	29350	29250	373
610	20231027	092000	303295850	29250	29300	29300	29250	66
611	20231027	091900	301363800	29300	29250	29300	29250	168
612	20231027	091800	296448950	29350	29200	29350	29200	112
613	20231027	091700	293169000	29300	29350	29350	29200	329
614	20231027	091600	283524700	29350	29400	29400	29300	414
615	20231027	091500	271373800	29350	29350	29400	29350	100
616	20231027	091400	268438750	29350	29350	29350	29350	225
617	20231027	091300	261835000	29200	29350	29400	29200	494
618	20231027	091200	247339950	29350	29350	29400	29300	370
619	20231027	091100	236483150	29300	29350	29350	29200	50
620	20231027	091000	235016500	29150	29350	29350	29150	241
621	20231027	090900	227962300	29300	29300	29350	29200	479
622	20231027	090800	213968400	29350	29250	29350	29200	503
623	20231027	090700	199234700	29250	29250	29250	29200	220
624	20231027	090600	192800600	29200	29250	29250	29200	194
625	20231027	090500	187127500	29200	29300	29300	29100	287
626	20231027	090400	178736200	29300	29300	29300	29200	327
627	20231027	090300	169169900	29150	29150	29400	29000	637
628	20231027	090200	150531250	29150	29350	29400	29150	406
629	20231027	090100	138659750	29350	29300	29400	29150	365
630	20231027	090000	127951450	29150	29150	29350	29150	4387