KissMeData/210980/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	201900	5943101450	27100	27100	27100	27100	1464
3	20231027	201800	5943101450	27100	27100	27100	27100	0
4	20231027	201700	5943101450	27100	27100	27100	27100	0
5	20231027	201600	5943101450	27100	27100	27100	27100	0
6	20231027	201500	5943101450	27100	27100	27100	27100	0
7	20231027	201400	5943101450	27100	27100	27100	27100	0
8	20231027	201300	5943101450	27100	27100	27100	27100	0
9	20231027	201200	5943101450	27100	27100	27100	27100	0
10	20231027	201100	5943101450	27100	27100	27100	27100	0
11	20231027	201000	5943101450	27100	27100	27100	27100	0
12	20231027	200900	5943101450	27100	27100	27100	27100	0
13	20231027	200800	5943101450	27100	27100	27100	27100	0
14	20231027	200700	5943101450	27100	27100	27100	27100	0
15	20231027	200600	5943101450	27100	27100	27100	27100	0
16	20231027	200500	5943101450	27100	27100	27100	27100	0
17	20231027	200400	5943101450	27100	27100	27100	27100	0
18	20231027	200300	5943101450	27100	27100	27100	27100	0
19	20231027	200200	5943101450	27100	27100	27100	27100	0
20	20231027	200100	5943101450	27100	27100	27100	27100	0
21	20231027	200000	5943101450	27100	27100	27100	27100	0
22	20231027	195900	5943101450	27100	27100	27100	27100	0
23	20231027	195800	5943101450	27100	27100	27100	27100	0
24	20231027	195700	5943101450	27100	27100	27100	27100	0
25	20231027	195600	5943101450	27100	27100	27100	27100	0
26	20231027	195500	5943101450	27100	27100	27100	27100	0
27	20231027	195400	5943101450	27100	27100	27100	27100	0
28	20231027	195300	5943101450	27100	27100	27100	27100	0
29	20231027	195200	5943101450	27100	27100	27100	27100	0
30	20231027	195100	5943101450	27100	27100	27100	27100	0
31	20231027	195000	5943101450	27100	27100	27100	27100	0
32	20231027	194900	5943101450	27100	27100	27100	27100	1464
33	20231027	194800	5943101450	27100	27100	27100	27100	0
34	20231027	194700	5943101450	27100	27100	27100	27100	0
35	20231027	194600	5943101450	27100	27100	27100	27100	0
36	20231027	194500	5943101450	27100	27100	27100	27100	0
37	20231027	194400	5943101450	27100	27100	27100	27100	0
38	20231027	194300	5943101450	27100	27100	27100	27100	0
39	20231027	194200	5943101450	27100	27100	27100	27100	0
40	20231027	194100	5943101450	27100	27100	27100	27100	0
41	20231027	194000	5943101450	27100	27100	27100	27100	0
42	20231027	193900	5943101450	27100	27100	27100	27100	0
43	20231027	193800	5943101450	27100	27100	27100	27100	0
44	20231027	193700	5943101450	27100	27100	27100	27100	0
45	20231027	193600	5943101450	27100	27100	27100	27100	0
46	20231027	193500	5943101450	27100	27100	27100	27100	0
47	20231027	193400	5943101450	27100	27100	27100	27100	0
48	20231027	193300	5943101450	27100	27100	27100	27100	0
49	20231027	193200	5943101450	27100	27100	27100	27100	0
50	20231027	193100	5943101450	27100	27100	27100	27100	0
51	20231027	193000	5943101450	27100	27100	27100	27100	0
52	20231027	192900	5943101450	27100	27100	27100	27100	0
53	20231027	192800	5943101450	27100	27100	27100	27100	0
54	20231027	192700	5943101450	27100	27100	27100	27100	0
55	20231027	192600	5943101450	27100	27100	27100	27100	0
56	20231027	192500	5943101450	27100	27100	27100	27100	0
57	20231027	192400	5943101450	27100	27100	27100	27100	0
58	20231027	192300	5943101450	27100	27100	27100	27100	0
59	20231027	192200	5943101450	27100	27100	27100	27100	0
60	20231027	192100	5943101450	27100	27100	27100	27100	0
61	20231027	192000	5943101450	27100	27100	27100	27100	0
62	20231027	191900	5943101450	27100	27100	27100	27100	1464
63	20231027	191800	5943101450	27100	27100	27100	27100	0
64	20231027	191700	5943101450	27100	27100	27100	27100	0
65	20231027	191600	5943101450	27100	27100	27100	27100	0
66	20231027	191500	5943101450	27100	27100	27100	27100	0
67	20231027	191400	5943101450	27100	27100	27100	27100	0
68	20231027	191300	5943101450	27100	27100	27100	27100	0
69	20231027	191200	5943101450	27100	27100	27100	27100	0
70	20231027	191100	5943101450	27100	27100	27100	27100	0
71	20231027	191000	5943101450	27100	27100	27100	27100	0
72	20231027	190900	5943101450	27100	27100	27100	27100	0
73	20231027	190800	5943101450	27100	27100	27100	27100	0
74	20231027	190700	5943101450	27100	27100	27100	27100	0
75	20231027	190600	5943101450	27100	27100	27100	27100	0
76	20231027	190500	5943101450	27100	27100	27100	27100	0
77	20231027	190400	5943101450	27100	27100	27100	27100	0
78	20231027	190300	5943101450	27100	27100	27100	27100	0
79	20231027	190200	5943101450	27100	27100	27100	27100	0
80	20231027	190100	5943101450	27100	27100	27100	27100	0
81	20231027	190000	5943101450	27100	27100	27100	27100	0
82	20231027	185900	5943101450	27100	27100	27100	27100	0
83	20231027	185800	5943101450	27100	27100	27100	27100	0
84	20231027	185700	5943101450	27100	27100	27100	27100	0
85	20231027	185600	5943101450	27100	27100	27100	27100	0
86	20231027	185500	5943101450	27100	27100	27100	27100	0
87	20231027	185400	5943101450	27100	27100	27100	27100	0
88	20231027	185300	5943101450	27100	27100	27100	27100	0
89	20231027	185200	5943101450	27100	27100	27100	27100	0
90	20231027	185100	5943101450	27100	27100	27100	27100	0
91	20231027	185000	5943101450	27100	27100	27100	27100	0
92	20231027	184900	5943101450	27100	27100	27100	27100	1464
93	20231027	184800	5943101450	27100	27100	27100	27100	0
94	20231027	184700	5943101450	27100	27100	27100	27100	0
95	20231027	184600	5943101450	27100	27100	27100	27100	0
96	20231027	184500	5943101450	27100	27100	27100	27100	0
97	20231027	184400	5943101450	27100	27100	27100	27100	0
98	20231027	184300	5943101450	27100	27100	27100	27100	0
99	20231027	184200	5943101450	27100	27100	27100	27100	0
100	20231027	184100	5943101450	27100	27100	27100	27100	0
101	20231027	184000	5943101450	27100	27100	27100	27100	0
102	20231027	183900	5943101450	27100	27100	27100	27100	0
103	20231027	183800	5943101450	27100	27100	27100	27100	0
104	20231027	183700	5943101450	27100	27100	27100	27100	0
105	20231027	183600	5943101450	27100	27100	27100	27100	0
106	20231027	183500	5943101450	27100	27100	27100	27100	0
107	20231027	183400	5943101450	27100	27100	27100	27100	0
108	20231027	183300	5943101450	27100	27100	27100	27100	0
109	20231027	183200	5943101450	27100	27100	27100	27100	0
110	20231027	183100	5943101450	27100	27100	27100	27100	0
111	20231027	183000	5943101450	27100	27100	27100	27100	0
112	20231027	182900	5943101450	27100	27100	27100	27100	0
113	20231027	182800	5943101450	27100	27100	27100	27100	0
114	20231027	182700	5943101450	27100	27100	27100	27100	0
115	20231027	182600	5943101450	27100	27100	27100	27100	0
116	20231027	182500	5943101450	27100	27100	27100	27100	0
117	20231027	182400	5943101450	27100	27100	27100	27100	0
118	20231027	182300	5943101450	27100	27100	27100	27100	0
119	20231027	182200	5943101450	27100	27100	27100	27100	0
120	20231027	182100	5943101450	27100	27100	27100	27100	0
121	20231027	182000	5943101450	27100	27100	27100	27100	0
122	20231027	181900	5943101450	27100	27100	27100	27100	1464
123	20231027	181800	5943101450	27100	27100	27100	27100	0
124	20231027	181700	5943101450	27100	27100	27100	27100	0
125	20231027	181600	5943101450	27100	27100	27100	27100	0
126	20231027	181500	5943101450	27100	27100	27100	27100	0
127	20231027	181400	5943101450	27100	27100	27100	27100	0
128	20231027	181300	5943101450	27100	27100	27100	27100	0
129	20231027	181200	5943101450	27100	27100	27100	27100	0
130	20231027	181100	5943101450	27100	27100	27100	27100	0
131	20231027	181000	5943101450	27100	27100	27100	27100	0
132	20231027	180900	5943101450	27100	27100	27100	27100	0
133	20231027	180800	5943101450	27100	27100	27100	27100	0
134	20231027	180700	5943101450	27100	27100	27100	27100	0
135	20231027	180600	5943101450	27100	27100	27100	27100	0
136	20231027	180500	5943101450	27100	27100	27100	27100	0
137	20231027	180400	5943101450	27100	27100	27100	27100	0
138	20231027	180300	5943101450	27100	27100	27100	27100	0
139	20231027	180200	5943101450	27100	27100	27100	27100	0
140	20231027	180100	5943101450	27100	27100	27100	27100	0
141	20231027	180000	5943101450	27100	27100	27100	27100	0
142	20231027	175900	5943101450	27100	27100	27100	27100	0
143	20231027	175800	5943101450	27100	27100	27100	27100	0
144	20231027	175700	5943101450	27100	27100	27100	27100	0
145	20231027	175600	5943101450	27100	27100	27100	27100	0
146	20231027	175500	5943101450	27100	27100	27100	27100	0
147	20231027	175400	5943101450	27100	27100	27100	27100	0
148	20231027	175300	5943101450	27100	27100	27100	27100	0
149	20231027	175200	5943101450	27100	27100	27100	27100	0
150	20231027	175100	5943101450	27100	27100	27100	27100	0
151	20231027	175000	5943101450	27100	27100	27100	27100	0
152	20231027	174900	5943101450	27100	27100	27100	27100	1464
153	20231027	174800	5943101450	27100	27100	27100	27100	0
154	20231027	174700	5943101450	27100	27100	27100	27100	0
155	20231027	174600	5943101450	27100	27100	27100	27100	0
156	20231027	174500	5943101450	27100	27100	27100	27100	0
157	20231027	174400	5943101450	27100	27100	27100	27100	0
158	20231027	174300	5943101450	27100	27100	27100	27100	0
159	20231027	174200	5943101450	27100	27100	27100	27100	0
160	20231027	174100	5943101450	27100	27100	27100	27100	0
161	20231027	174000	5943101450	27100	27100	27100	27100	0
162	20231027	173900	5943101450	27100	27100	27100	27100	0
163	20231027	173800	5943101450	27100	27100	27100	27100	0
164	20231027	173700	5943101450	27100	27100	27100	27100	0
165	20231027	173600	5943101450	27100	27100	27100	27100	0
166	20231027	173500	5943101450	27100	27100	27100	27100	0
167	20231027	173400	5943101450	27100	27100	27100	27100	0
168	20231027	173300	5943101450	27100	27100	27100	27100	0
169	20231027	173200	5943101450	27100	27100	27100	27100	0
170	20231027	173100	5943101450	27100	27100	27100	27100	0
171	20231027	173000	5943101450	27100	27100	27100	27100	0
172	20231027	172900	5943101450	27100	27100	27100	27100	0
173	20231027	172800	5943101450	27100	27100	27100	27100	0
174	20231027	172700	5943101450	27100	27100	27100	27100	0
175	20231027	172600	5943101450	27100	27100	27100	27100	0
176	20231027	172500	5943101450	27100	27100	27100	27100	0
177	20231027	172400	5943101450	27100	27100	27100	27100	0
178	20231027	172300	5943101450	27100	27100	27100	27100	0
179	20231027	172200	5943101450	27100	27100	27100	27100	0
180	20231027	172100	5943101450	27100	27100	27100	27100	0
181	20231027	172000	5943101450	27100	27100	27100	27100	0
182	20231027	171900	5943101450	27100	27100	27100	27100	1464
183	20231027	171800	5943101450	27100	27100	27100	27100	0
184	20231027	171700	5943101450	27100	27100	27100	27100	0
185	20231027	171600	5943101450	27100	27100	27100	27100	0
186	20231027	171500	5943101450	27100	27100	27100	27100	0
187	20231027	171400	5943101450	27100	27100	27100	27100	0
188	20231027	171300	5943101450	27100	27100	27100	27100	0
189	20231027	171200	5943101450	27100	27100	27100	27100	0
190	20231027	171100	5943101450	27100	27100	27100	27100	0
191	20231027	171000	5943101450	27100	27100	27100	27100	0
192	20231027	170900	5943101450	27100	27100	27100	27100	0
193	20231027	170800	5943101450	27100	27100	27100	27100	0
194	20231027	170700	5943101450	27100	27100	27100	27100	0
195	20231027	170600	5943101450	27100	27100	27100	27100	0
196	20231027	170500	5943101450	27100	27100	27100	27100	0
197	20231027	170400	5943101450	27100	27100	27100	27100	0
198	20231027	170300	5943101450	27100	27100	27100	27100	0
199	20231027	170200	5943101450	27100	27100	27100	27100	0
200	20231027	170100	5943101450	27100	27100	27100	27100	0
201	20231027	170000	5943101450	27100	27100	27100	27100	0
202	20231027	165900	5943101450	27100	27100	27100	27100	0
203	20231027	165800	5943101450	27100	27100	27100	27100	0
204	20231027	165700	5943101450	27100	27100	27100	27100	0
205	20231027	165600	5943101450	27100	27100	27100	27100	0
206	20231027	165500	5943101450	27100	27100	27100	27100	0
207	20231027	165400	5943101450	27100	27100	27100	27100	0
208	20231027	165300	5943101450	27100	27100	27100	27100	0
209	20231027	165200	5943101450	27100	27100	27100	27100	0
210	20231027	165100	5943101450	27100	27100	27100	27100	0
211	20231027	165000	5943101450	27100	27100	27100	27100	0
212	20231027	164900	5943101450	27100	27100	27100	27100	1464
213	20231027	164800	5943101450	27100	27100	27100	27100	0
214	20231027	164700	5943101450	27100	27100	27100	27100	0
215	20231027	164600	5943101450	27100	27100	27100	27100	0
216	20231027	164500	5943101450	27100	27100	27100	27100	0
217	20231027	164400	5943101450	27100	27100	27100	27100	0
218	20231027	164300	5943101450	27100	27100	27100	27100	0
219	20231027	164200	5943101450	27100	27100	27100	27100	0
220	20231027	164100	5943101450	27100	27100	27100	27100	0
221	20231027	164000	5943101450	27100	27100	27100	27100	0
222	20231027	163900	5943101450	27100	27100	27100	27100	0
223	20231027	163800	5943101450	27100	27100	27100	27100	0
224	20231027	163700	5943101450	27100	27100	27100	27100	0
225	20231027	163600	5943101450	27100	27100	27100	27100	0
226	20231027	163500	5943101450	27100	27100	27100	27100	0
227	20231027	163400	5943101450	27100	27100	27100	27100	0
228	20231027	163300	5943101450	27100	27100	27100	27100	0
229	20231027	163200	5943101450	27100	27100	27100	27100	0
230	20231027	163100	5943101450	27100	27100	27100	27100	0
231	20231027	163000	5943101450	27100	27100	27100	27100	0
232	20231027	162900	5943101450	27100	27100	27100	27100	0
233	20231027	162800	5943101450	27100	27100	27100	27100	0
234	20231027	162700	5943101450	27100	27100	27100	27100	0
235	20231027	162600	5943101450	27100	27100	27100	27100	0
236	20231027	162500	5943101450	27100	27100	27100	27100	0
237	20231027	162400	5943101450	27100	27100	27100	27100	0
238	20231027	162300	5943101450	27100	27100	27100	27100	0
239	20231027	162200	5943101450	27100	27100	27100	27100	0
240	20231027	162100	5943101450	27100	27100	27100	27100	0
241	20231027	162000	5943101450	27100	27100	27100	27100	0
242	20231027	161900	5943101450	27100	27100	27100	27100	1464
243	20231027	161800	5943101450	27100	27100	27100	27100	0
244	20231027	161700	5943101450	27100	27100	27100	27100	0
245	20231027	161600	5943101450	27100	27100	27100	27100	0
246	20231027	161500	5943101450	27100	27100	27100	27100	0
247	20231027	161400	5943101450	27100	27100	27100	27100	0
248	20231027	161300	5943101450	27100	27100	27100	27100	0
249	20231027	161200	5943101450	27100	27100	27100	27100	0
250	20231027	161100	5943101450	27100	27100	27100	27100	0
251	20231027	161000	5943101450	27100	27100	27100	27100	0
252	20231027	160900	5943101450	27100	27100	27100	27100	0
253	20231027	160800	5943101450	27100	27100	27100	27100	0
254	20231027	160700	5943101450	27100	27100	27100	27100	0
255	20231027	160600	5943101450	27100	27100	27100	27100	0
256	20231027	160500	5943101450	27100	27100	27100	27100	0
257	20231027	160400	5943101450	27100	27100	27100	27100	0
258	20231027	160300	5943101450	27100	27100	27100	27100	0
259	20231027	160200	5943101450	27100	27100	27100	27100	0
260	20231027	160100	5943101450	27100	27100	27100	27100	0
261	20231027	160000	5943101450	27100	27100	27100	27100	0
262	20231027	155900	5943101450	27100	27100	27100	27100	0
263	20231027	155800	5943101450	27100	27100	27100	27100	0
264	20231027	155700	5943101450	27100	27100	27100	27100	0
265	20231027	155600	5943101450	27100	27100	27100	27100	0
266	20231027	155500	5943101450	27100	27100	27100	27100	0
267	20231027	155400	5943101450	27100	27100	27100	27100	0
268	20231027	155300	5943101450	27100	27100	27100	27100	0
269	20231027	155200	5943101450	27100	27100	27100	27100	0
270	20231027	155100	5943101450	27100	27100	27100	27100	0
271	20231027	155000	5943101450	27100	27100	27100	27100	0
272	20231027	154900	5943101450	27100	27100	27100	27100	1464
273	20231027	154800	5943101450	27100	27100	27100	27100	0
274	20231027	154700	5943101450	27100	27100	27100	27100	0
275	20231027	154600	5943101450	27100	27100	27100	27100	0
276	20231027	154500	5943101450	27100	27100	27100	27100	0
277	20231027	154400	5943101450	27100	27100	27100	27100	0
278	20231027	154300	5943101450	27100	27100	27100	27100	0
279	20231027	154200	5943101450	27100	27100	27100	27100	0
280	20231027	154100	5943101450	27100	27100	27100	27100	0
281	20231027	154000	5943101450	27100	27100	27100	27100	0
282	20231027	153900	5943101450	27100	27100	27100	27100	0
283	20231027	153800	5943101450	27100	27100	27100	27100	0
284	20231027	153700	5943101450	27100	27100	27100	27100	0
285	20231027	153600	5943101450	27100	27100	27100	27100	0
286	20231027	153500	5943101450	27100	27100	27100	27100	0
287	20231027	153400	5943101450	27100	27100	27100	27100	0
288	20231027	153300	5943101450	27100	27100	27100	27100	0
289	20231027	153200	5943101450	27100	27100	27100	27100	0
290	20231027	153100	5943101450	27100	27100	27100	27100	0
291	20231027	153000	5943101450	27100	27100	27100	27100	1464
292	20231027	152900	5903427050	27000	27000	27000	27000	0
293	20231027	152800	5903427050	27000	27000	27000	27000	0
294	20231027	152700	5903427050	27000	27000	27000	27000	0
295	20231027	152600	5903427050	27000	27000	27000	27000	0
296	20231027	152500	5903427050	27000	27000	27000	27000	0
297	20231027	152400	5903427050	27000	27000	27000	27000	0
298	20231027	152300	5903427050	27000	27000	27000	27000	0
299	20231027	152200	5903427050	27000	27000	27000	27000	0
300	20231027	152100	5903427050	27000	27000	27000	27000	0
301	20231027	152000	5903427050	27000	27000	27000	27000	0
302	20231027	151900	5903427050	27000	27000	27000	27000	129
303	20231027	151800	5899944050	27000	27050	27050	27000	220
304	20231027	151700	5894000500	27050	27050	27050	27000	306
305	20231027	151600	5885726850	27100	27050	27100	27050	77
306	20231027	151500	5883643250	27050	27050	27050	27050	662
307	20231027	151400	5865736150	27050	27050	27100	27050	323
308	20231027	151300	5856998300	27100	27100	27100	27100	107
309	20231027	151200	5854098600	27100	27100	27100	27100	576
310	20231027	151100	5838489000	27100	27100	27100	27050	303
311	20231027	151000	5830285800	27050	27050	27100	27050	331
312	20231027	150900	5821329250	27050	27100	27100	27050	213
313	20231027	150800	5815561200	27100	27050	27100	27050	230
314	20231027	150700	5809335650	27050	27050	27050	27050	327
315	20231027	150600	5800490300	27050	27100	27100	27050	121
316	20231027	150500	5797214050	27050	27050	27050	27050	0
317	20231027	150400	5797214050	27050	27100	27150	27050	941
318	20231027	150300	5771727050	27100	27150	27150	27100	254
319	20231027	150200	5764842900	27100	27250	27250	27100	415
320	20231027	150100	5753571550	27300	27100	27300	27100	2834
321	20231027	150000	5676499550	27150	27150	27150	27150	513
322	20231027	145900	5662571600	27100	27100	27100	27100	100
323	20231027	145800	5659861600	27100	27150	27150	27100	393
324	20231027	145700	5649209950	27150	27150	27150	27100	133
325	20231027	145600	5645599050	27100	27150	27150	27100	64
326	20231027	145500	5643864550	27100	27100	27100	27050	892
327	20231027	145400	5619704800	27100	27050	27100	27050	321
328	20231027	145300	5611013600	27050	27000	27050	27000	114
329	20231027	145200	5607930450	27050	27050	27050	27050	969
330	20231027	145100	5581719000	27050	27050	27050	27050	639
331	20231027	145000	5564434050	27050	27050	27050	27050	34
332	20231027	144900	5563514350	27000	27050	27050	27000	129
333	20231027	144800	5560025650	27050	27050	27050	27050	270
334	20231027	144700	5552722150	27050	27000	27050	27000	166
335	20231027	144600	5548234250	27050	27000	27050	27000	376
336	20231027	144500	5538080650	27050	27000	27050	27000	650
337	20231027	144400	5520525800	27050	27050	27050	27000	40
338	20231027	144300	5519444550	27050	27050	27050	27000	109
339	20231027	144200	5516496350	27000	27050	27050	27000	287
340	20231027	144100	5508746450	27000	27000	27000	27000	518
341	20231027	144000	5494760450	26950	26900	26950	26900	41
342	20231027	143900	5493656050	26950	26950	26950	26900	443
343	20231027	143800	5481730700	26950	26950	26950	26950	92
344	20231027	143700	5479251300	26950	26950	26950	26950	128
345	20231027	143600	5475801700	26950	27000	27000	26950	160
346	20231027	143500	5471488450	26950	26950	26950	26950	111
347	20231027	143400	5468497000	26950	26950	26950	26950	26
348	20231027	143300	5467796300	26900	26950	26950	26900	358
349	20231027	143200	5458165450	26950	26950	26950	26950	82
350	20231027	143100	5455955550	26950	26950	26950	26950	113
351	20231027	143000	5452910200	26900	26950	26950	26900	1188
352	20231027	142900	5420952400	26950	26950	26950	26950	14
353	20231027	142800	5420575100	26950	26950	26950	26950	133
354	20231027	142700	5416990750	26950	26950	26950	26900	212
355	20231027	142600	5411283750	26950	26950	26950	26950	76
356	20231027	142500	5409235550	26950	26950	26950	26950	15
357	20231027	142400	5408831300	26950	27000	27000	26900	297
358	20231027	142300	5400827700	27000	27000	27000	27000	208
359	20231027	142200	5395211700	26950	27000	27000	26950	107
360	20231027	142100	5392322800	26950	26950	26950	26950	270
361	20231027	142000	5385046300	27000	26950	27000	26950	128
362	20231027	141900	5381590850	26950	27000	27000	26950	13
363	20231027	141800	5381239900	27000	26950	27000	26950	357
364	20231027	141700	5371614350	27000	26950	27000	26950	31
365	20231027	141600	5370777450	26950	27000	27000	26950	143
366	20231027	141500	5366917700	27000	26950	27000	26950	284
367	20231027	141400	5359263200	27000	27000	27000	27000	152
368	20231027	141300	5355159200	26950	26950	26950	26950	312
369	20231027	141200	5346750800	26950	26950	26950	26900	112
370	20231027	141100	5343732450	26900	26950	26950	26900	218
371	20231027	141000	5337867150	27000	27000	27000	27000	115
372	20231027	140900	5334762150	26900	27050	27050	26900	4500
373	20231027	140800	5213172750	27050	27100	27100	27050	292
374	20231027	140700	5205273100	27100	27100	27100	27050	152
375	20231027	140600	5201153950	27050	27100	27100	27050	480
376	20231027	140500	5188169300	27100	27100	27150	27050	622
377	20231027	140400	5171325950	27100	27150	27150	27100	416
378	20231027	140300	5160051550	27150	27100	27150	27100	273
379	20231027	140200	5152647400	27050	27100	27100	27050	282
380	20231027	140100	5145018700	27100	27050	27100	27050	170
381	20231027	140000	5140415000	27100	27100	27100	27100	22
382	20231027	135900	5139818800	27100	27100	27100	27050	493
383	20231027	135800	5126472050	27100	27100	27100	27100	14
384	20231027	135700	5126092650	27100	27100	27100	27100	149
385	20231027	135600	5122054750	27100	27100	27100	27100	26
386	20231027	135500	5121350150	27100	27100	27100	27100	303
387	20231027	135400	5113138850	27100	27050	27100	27050	70
388	20231027	135300	5111241900	27100	27100	27100	27100	164
389	20231027	135200	5106797500	27100	27150	27150	27100	16
390	20231027	135100	5106363200	27100	27100	27100	27100	299
391	20231027	135000	5098260300	27100	27100	27100	27100	107
392	20231027	134900	5095360600	27100	27100	27150	27100	83
393	20231027	134800	5093110550	27150	27150	27150	27150	25
394	20231027	134700	5092431800	27100	27150	27150	27100	375
395	20231027	134600	5082264050	27150	27150	27150	27150	204
396	20231027	134500	5076725450	27200	27100	27200	27100	732
397	20231027	134400	5056852950	27100	27100	27150	27100	521
398	20231027	134300	5042733250	27150	27150	27150	27150	35
399	20231027	134200	5041783000	27150	27100	27150	27100	629
400	20231027	134100	5024706100	27100	27100	27100	27100	92
401	20231027	134000	5022212900	27050	27100	27100	27050	386
402	20231027	133900	5011765750	27100	27100	27100	27100	32
403	20231027	133800	5010898550	27100	27100	27100	27100	316
404	20231027	133700	5002334950	27100	27050	27100	27000	961
405	20231027	133600	4976369800	27000	27050	27050	27000	500
406	20231027	133500	4962865750	27050	27050	27050	27000	530
407	20231027	133400	4948530900	27000	27050	27050	27000	137
408	20231027	133300	4944826750	27000	27100	27100	27000	63
409	20231027	133200	4943125450	27000	27050	27100	27000	543
410	20231027	133100	4928438250	27000	27050	27100	27000	575
411	20231027	133000	4912884950	27000	27100	27100	27000	292
412	20231027	132900	4904982150	27100	27100	27100	27050	32
413	20231027	132800	4904115000	27100	27150	27150	27100	726
414	20231027	132700	4884431750	27200	27150	27200	27150	17
415	20231027	132600	4883969400	27200	27100	27200	27100	404
416	20231027	132500	4872996650	27100	27050	27100	27050	274
417	20231027	132400	4865584750	27050	27100	27100	27050	1816
418	20231027	132300	4816415950	26950	27100	27100	26950	503
419	20231027	132200	4802838000	27100	27100	27100	27050	573
420	20231027	132100	4787323250	27050	27100	27100	27050	579
421	20231027	132000	4771636850	27100	27150	27200	27100	982
422	20231027	131900	4744968550	27100	27000	27100	27000	2165
423	20231027	131800	4686366600	27050	27050	27050	27000	65
424	20231027	131700	4684608750	27050	27050	27050	27000	280
425	20231027	131600	4677035100	27050	27050	27050	27000	59
426	20231027	131500	4675439200	27100	27050	27100	27000	194
427	20231027	131400	4670190700	27050	27100	27100	27050	173
428	20231027	131300	4665508450	27050	26850	27100	26850	3226
429	20231027	131200	4578561150	26900	26850	26900	26850	403
430	20231027	131100	4567735500	26900	26900	26900	26850	164
431	20231027	131000	4563324150	26900	26850	26900	26850	953
432	20231027	130900	4537701950	26900	26900	26900	26850	121
433	20231027	130800	4534447150	26900	26900	26950	26900	1687
434	20231027	130700	4489065900	26900	26950	26950	26900	164
435	20231027	130600	4484646150	26900	26950	26950	26900	408
436	20231027	130500	4473664050	26950	26950	27000	26950	97
437	20231027	130400	4471046950	26950	26900	26950	26900	52
438	20231027	130300	4469646500	26950	26950	27000	26900	354
439	20231027	130200	4460105200	26950	26900	26950	26900	106
440	20231027	130100	4457248550	26950	26900	26950	26900	220
441	20231027	130000	4451329550	26850	26850	26900	26850	340
442	20231027	125900	4442198550	26900	26900	26900	26900	161
443	20231027	125800	4437867650	26850	26850	26900	26850	122
444	20231027	125700	4434591100	26900	26900	26900	26850	441
445	20231027	125600	4422741650	26900	26850	26900	26850	603
446	20231027	125500	4406546600	26850	26850	26850	26800	181
447	20231027	125400	4401694300	26850	26850	26850	26800	393
448	20231027	125300	4391155800	26850	26850	26850	26850	140
449	20231027	125200	4387396800	26850	26850	26900	26800	50
450	20231027	125100	4386052700	26850	26850	26850	26800	521
451	20231027	125000	4372080550	26900	26850	26900	26850	148
452	20231027	124900	4368099600	26850	26900	26900	26850	72
453	20231027	124800	4366165350	26900	26850	26900	26850	895
454	20231027	124700	4342126700	26900	26850	26900	26850	573
455	20231027	124600	4326740800	26900	26900	26900	26850	787
456	20231027	124500	4305599450	26900	26950	26950	26900	60
457	20231027	124400	4303985250	26950	26900	26950	26900	184
458	20231027	124300	4299034950	26950	26950	26950	26950	14
459	20231027	124200	4298657650	26950	26900	26950	26900	951
460	20231027	124100	4273059050	26900	26950	26950	26900	52
461	20231027	124000	4271658150	26900	26900	27000	26900	587
462	20231027	123900	4255841300	26900	27000	27000	26900	2045
463	20231027	123800	4200754650	26950	26950	27000	26950	827
464	20231027	123700	4178458950	27000	27000	27000	27000	16
465	20231027	123600	4178026950	26950	27000	27000	26950	274
466	20231027	123500	4170629150	27000	27050	27050	27000	25
467	20231027	123400	4169953400	27050	27050	27050	27050	122
468	20231027	123300	4166653300	26950	27000	27000	26950	3022
469	20231027	123200	4085111350	27000	27000	27000	27000	144
470	20231027	123100	4081223350	27000	27000	27000	27000	52
471	20231027	123000	4079819350	27050	27050	27050	27000	122
472	20231027	122900	4076522300	27050	27100	27100	27000	1350
473	20231027	122800	4040016500	27050	27100	27100	27050	1952
474	20231027	122700	3987198750	27100	27100	27100	27100	123
475	20231027	122600	3983865450	27100	27100	27150	27100	166
476	20231027	122500	3979366000	27100	27150	27150	27100	782
477	20231027	122400	3958167200	27150	27150	27150	27100	10
478	20231027	122300	3957895950	27150	27150	27150	27100	1000
479	20231027	122200	3930759450	27150	27050	27150	27050	584
480	20231027	122100	3914939500	27050	27100	27100	27000	665
481	20231027	122000	3896961300	27100	27150	27200	27100	467
482	20231027	121900	3884289000	27150	27050	27150	27050	1263
483	20231027	121800	3850093450	27000	27200	27200	27000	2707
484	20231027	121700	3776836500	27200	27150	27200	27150	569
485	20231027	121600	3761374800	27150	27250	27250	27150	440
486	20231027	121500	3749412050	27250	27250	27300	27200	450
487	20231027	121400	3737156200	27250	27250	27300	27250	404
488	20231027	121300	3726145650	27250	27250	27250	27250	531
489	20231027	121200	3711675900	27250	27200	27250	27200	93
490	20231027	121100	3709143400	27250	27250	27250	27200	566
491	20231027	121000	3693740350	27250	27200	27250	27200	755
492	20231027	120900	3673166650	27200	27200	27250	27200	1130
493	20231027	120800	3642427500	27200	27100	27200	27100	1411
494	20231027	120700	3604085450	27150	27150	27150	27150	561
495	20231027	120600	3588854300	27150	27150	27150	27100	486
496	20231027	120500	3575676400	27150	27150	27150	27100	513
497	20231027	120400	3561761950	27150	27050	27150	27050	777
498	20231027	120300	3540695500	27050	27050	27050	27000	892
499	20231027	120200	3516577850	27050	27050	27050	27000	429
500	20231027	120100	3504987100	27000	27000	27050	27000	695
501	20231027	120000	3486218100	27000	27000	27000	26950	192
502	20231027	115900	3481035900	27000	26950	27000	26950	285
503	20231027	115800	3473354450	27000	27000	27000	26950	279
504	20231027	115700	3465826150	27000	27000	27000	27000	112
505	20231027	115600	3462802150	27000	26950	27000	26950	388
506	20231027	115500	3452339600	27000	27000	27000	27000	98
507	20231027	115400	3449693600	26950	27000	27000	26950	197
508	20231027	115300	3444375100	26950	26950	26950	26950	216
509	20231027	115200	3438553900	26950	26950	27000	26950	166
510	20231027	115100	3434079450	26950	26950	27000	26950	115
511	20231027	115000	3430979350	26950	26950	27000	26950	235
512	20231027	114900	3424643150	26950	27000	27000	26900	427
513	20231027	114800	3413145850	27000	26950	27000	26950	178
514	20231027	114700	3408342450	26950	26950	26950	26950	438
515	20231027	114600	3396538350	26950	27000	27000	26950	511
516	20231027	114500	3382760900	27000	27000	27000	27000	83
517	20231027	114400	3380519900	27000	27000	27000	27000	213
518	20231027	114300	3374768900	27000	27050	27050	27000	81
519	20231027	114200	3372579450	27050	27000	27050	27000	280
520	20231027	114100	3365005550	27000	26950	27000	26950	163
521	20231027	114000	3360610350	26950	27000	27000	26950	342
522	20231027	113900	3351389300	27000	27000	27000	26950	129
523	20231027	113800	3347906350	26950	26950	26950	26950	100
524	20231027	113700	3345211350	26950	27000	27000	26950	686
525	20231027	113600	3326720550	27000	27000	27000	27000	28
526	20231027	113500	3325964550	27000	26950	27000	26950	149
527	20231027	113400	3321941750	27000	26950	27000	26950	17
528	20231027	113300	3321482800	27000	27050	27050	26950	181
529	20231027	113200	3316595850	27050	27050	27050	27050	48
530	20231027	113100	3315297450	27050	27000	27050	26950	602
531	20231027	113000	3299055800	26950	27000	27000	26950	77
532	20231027	112900	3296979800	27000	26950	27000	26900	196
533	20231027	112800	3291698050	26950	26950	26950	26950	81
534	20231027	112700	3289515100	27050	27050	27050	27000	412
535	20231027	112600	3278382750	27050	27000	27050	27000	107
536	20231027	112500	3275492400	27000	27000	27000	26900	685
537	20231027	112400	3257024750	27050	27050	27050	26950	150
538	20231027	112300	3252971750	27050	27050	27050	27050	183
539	20231027	112200	3248021600	27050	27000	27050	27000	502
540	20231027	112100	3234466550	27050	27050	27050	27050	92
541	20231027	112000	3231977950	27050	27050	27050	27000	822
542	20231027	111900	3209783450	27050	27050	27050	27000	494
543	20231027	111800	3196434200	27100	27050	27100	27050	897
544	20231027	111700	3172169750	27050	26950	27050	26950	354
545	20231027	111600	3162611650	26950	26950	26950	26950	178
546	20231027	111500	3157814550	26950	27000	27000	26950	654
547	20231027	111400	3140164650	27000	27050	27050	27000	484
548	20231027	111300	3127077850	27050	27100	27100	27050	4
549	20231027	111200	3126969500	27100	27100	27100	27100	566
550	20231027	111100	3111630900	27150	27150	27150	27100	1689
551	20231027	111000	3065828000	27100	27200	27200	27100	524
552	20231027	110900	3051585400	27200	27050	27200	27050	3469
553	20231027	110800	2957378600	27050	27000	27050	27000	7102
554	20231027	110700	2765517550	27000	27000	27000	27000	8
555	20231027	110600	2765301550	26950	27000	27000	26950	1031
556	20231027	110500	2737497200	27000	26950	27000	26950	437
557	20231027	110400	2725715200	26950	26900	26950	26900	77
558	20231027	110300	2723641300	26950	26950	26950	26850	318
559	20231027	110200	2715100050	26950	26900	26950	26900	624
560	20231027	110100	2698314300	26900	26950	27000	26900	273
561	20231027	110000	2690956950	26950	26950	27000	26900	491
562	20231027	105900	2677723650	26950	26900	27000	26900	2411
563	20231027	105800	2612812300	26850	26850	26850	26850	130
564	20231027	105700	2609321800	26900	26850	26900	26850	564
565	20231027	105600	2594170450	26900	26900	26900	26900	0
566	20231027	105500	2594170450	26900	26900	26900	26900	76
567	20231027	105400	2592126050	26900	26850	26900	26850	319
568	20231027	105300	2583558400	26900	26900	26900	26900	0
569	20231027	105200	2583558400	26900	26900	26900	26900	24
570	20231027	105100	2582912800	26900	26850	26900	26850	504
571	20231027	105000	2569380350	26900	26850	26900	26850	766
572	20231027	104900	2548810350	26850	26850	26850	26800	43
573	20231027	104800	2547656300	26850	26800	26850	26800	355
574	20231027	104700	2538141200	26800	26800	26800	26800	100
575	20231027	104600	2535461200	26800	26850	26850	26800	448
576	20231027	104500	2523453400	26800	26800	26800	26800	280
577	20231027	104400	2515949400	26850	26800	26850	26800	11
578	20231027	104300	2515654550	26800	26850	26850	26800	153
579	20231027	104200	2511554000	26850	26800	26850	26800	270
580	20231027	104100	2504317950	26800	26800	26800	26800	951
581	20231027	104000	2478831150	26800	26800	26800	26800	0
582	20231027	103900	2478831150	26800	26800	26800	26800	61
583	20231027	103800	2477196350	26800	26850	26850	26800	265
584	20231027	103700	2470094200	26850	26800	26850	26800	837
585	20231027	103600	2447662550	26800	26800	26800	26800	0
586	20231027	103500	2447662550	26800	26800	26800	26750	461
587	20231027	103400	2435321200	26800	26800	26800	26800	2
588	20231027	103300	2435267600	26800	26750	26800	26750	89
589	20231027	103200	2432886350	26750	26800	26800	26750	268
590	20231027	103100	2425716850	26850	26650	26850	26600	2797
591	20231027	103000	2350901400	26650	26700	26700	26650	20
592	20231027	102900	2350367950	26700	26800	26800	26700	1654
593	20231027	102800	2306136350	26750	26850	26850	26750	484
594	20231027	102700	2293168500	26850	26750	26850	26750	2946
595	20231027	102600	2214266250	26800	26800	26800	26750	344
596	20231027	102500	2205060550	26750	26750	26750	26750	311
597	20231027	102400	2196741300	26800	26800	26800	26800	147
598	20231027	102300	2192801700	26850	26800	26850	26800	1820
599	20231027	102200	2144011050	26800	26800	26800	26800	352
600	20231027	102100	2134577450	26800	26850	26850	26800	1336
601	20231027	102000	2098770750	26850	26850	26850	26800	494
602	20231027	101900	2085522850	26850	26800	26850	26800	16
603	20231027	101800	2085093900	26800	26800	26800	26800	250
604	20231027	101700	2078393900	26800	26800	26800	26800	319
605	20231027	101600	2069844700	26850	26800	26900	26800	3892
606	20231027	101500	1965371100	26800	26800	26800	26700	95
607	20231027	101400	1962828900	26800	26750	26800	26750	722
608	20231027	101300	1943515150	26750	26850	26850	26750	2182
609	20231027	101200	1885068000	26900	26900	26900	26900	932
610	20231027	101100	1859997200	26900	26900	26950	26900	569
611	20231027	101000	1844689450	26950	26950	27000	26950	2967
612	20231027	100900	1764723300	26950	26800	27000	26800	9840
613	20231027	100800	1499983900	26800	26850	26850	26800	2453
614	20231027	100700	1434241550	26850	26800	26850	26800	322
615	20231027	100600	1425609400	26800	26750	26800	26750	418
616	20231027	100500	1414421600	26750	26750	26750	26750	392
617	20231027	100400	1403935600	26750	26750	26750	26750	56
618	20231027	100300	1402437600	26750	26800	26900	26700	4070
619	20231027	100200	1293201050	26750	26600	26750	26600	4076
620	20231027	100100	1184541050	26550	26500	26600	26500	2689
621	20231027	100000	1113166550	26500	26500	26500	26450	151
622	20231027	095900	1109170350	26500	26500	26500	26500	5
623	20231027	095800	1109037850	26500	26450	26500	26450	444
624	20231027	095700	1097289100	26450	26450	26450	26450	50
625	20231027	095600	1095966600	26450	26400	26450	26400	638
626	20231027	095500	1079116450	26400	26400	26400	26400	41
627	20231027	095400	1078034050	26400	26450	26450	26400	881
628	20231027	095300	1054771050	26500	26500	26500	26500	132
629	20231027	095200	1051273050	26550	26500	26550	26500	550
630	20231027	095100	1036673950	26500	26450	26500	26450	82
631	20231027	095000	1034501050	26450	26550	26550	26450	217
632	20231027	094900	1028756500	26550	26550	26550	26500	829
633	20231027	094800	1006779900	26550	26500	26550	26500	456
634	20231027	094700	994686900	26450	26550	26600	26450	933
635	20231027	094600	969940350	26550	26350	26550	26350	4290
636	20231027	094500	856512250	26350	26200	26400	26200	2748
637	20231027	094400	784151450	26250	26200	26250	26200	90
638	20231027	094300	781790150	26200	26200	26200	26200	20
639	20231027	094200	781266150	26200	26150	26200	26150	41
640	20231027	094100	780193700	26100	26150	26150	26100	128
641	20231027	094000	776847500	26150	26150	26150	26150	197
642	20231027	093900	771695950	26250	26150	26250	26150	87
643	20231027	093800	769420750	26100	26200	26200	26100	265
644	20231027	093700	762498200	26250	26250	26250	26200	88
645	20231027	093600	760191500	26250	26250	26250	26250	617
646	20231027	093500	743995250	26150	26200	26200	26150	163
647	20231027	093400	739724950	26250	26350	26350	26250	500
648	20231027	093300	726580100	26350	26250	26350	26200	620
649	20231027	093200	710289350	26250	26150	26250	26150	476
650	20231027	093100	697835700	26100	26100	26100	26100	403
651	20231027	093000	687317400	26100	26100	26100	26100	740
652	20231027	092900	668003400	26100	26150	26150	26100	13
653	20231027	092800	667663800	26150	26100	26150	26100	621
654	20231027	092700	651437850	26100	26100	26100	26100	152
655	20231027	092600	647470650	26050	26050	26050	26000	862
656	20231027	092500	625017950	26050	26050	26050	26050	601
657	20231027	092400	609361900	26100	26150	26150	26100	330
658	20231027	092300	600748750	26150	26200	26200	26150	958
659	20231027	092200	575684550	26200	26300	26300	26200	1506
660	20231027	092100	536214250	26250	26250	26300	26250	111
661	20231027	092000	533297600	26300	26300	26300	26250	975
662	20231027	091900	507693200	26250	26250	26250	26250	0
663	20231027	091800	507693200	26250	26300	26300	26250	77
664	20231027	091700	505669100	26300	26350	26350	26300	479
665	20231027	091600	493061200	26300	26300	26300	26300	481
666	20231027	091500	480410900	26250	26250	26250	26200	526
667	20231027	091400	466610650	26250	26300	26300	26250	348
668	20231027	091300	457463150	26250	26200	26250	26200	513
669	20231027	091200	444005500	26250	26200	26250	26200	255
670	20231027	091100	437324450	26250	26200	26250	26200	1301
671	20231027	091000	403207000	26150	26150	26200	26100	999
672	20231027	090900	377081000	26200	26250	26250	26200	373
673	20231027	090800	367308350	26200	26150	26200	26150	316
674	20231027	090700	359034150	26200	26300	26300	26200	652
675	20231027	090600	341937650	26300	26250	26300	26250	421
676	20231027	090500	330886350	26250	26100	26350	26100	2592
677	20231027	090400	262908650	26200	26150	26450	26150	2582
678	20231027	090300	195154100	26050	26000	26200	26000	2971
679	20231027	090200	117744200	26000	26000	26100	26000	954
680	20231027	090100	92916450	26050	26200	26200	26050	2013
681	20231027	090000	40341100	26200	26100	26200	26100	1513