KissMeData/055490/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	192600	799306400	27600	27600	27600	27600	557
3	20231026	192500	799306400	27600	27600	27600	27600	0
4	20231026	192400	799306400	27600	27600	27600	27600	0
5	20231026	192300	799306400	27600	27600	27600	27600	0
6	20231026	192200	799306400	27600	27600	27600	27600	0
7	20231026	192100	799306400	27600	27600	27600	27600	0
8	20231026	192000	799306400	27600	27600	27600	27600	0
9	20231026	191900	799306400	27600	27600	27600	27600	0
10	20231026	191800	799306400	27600	27600	27600	27600	0
11	20231026	191700	799306400	27600	27600	27600	27600	0
12	20231026	191600	799306400	27600	27600	27600	27600	0
13	20231026	191500	799306400	27600	27600	27600	27600	0
14	20231026	191400	799306400	27600	27600	27600	27600	0
15	20231026	191300	799306400	27600	27600	27600	27600	0
16	20231026	191200	799306400	27600	27600	27600	27600	0
17	20231026	191100	799306400	27600	27600	27600	27600	0
18	20231026	191000	799306400	27600	27600	27600	27600	0
19	20231026	190900	799306400	27600	27600	27600	27600	0
20	20231026	190800	799306400	27600	27600	27600	27600	0
21	20231026	190700	799306400	27600	27600	27600	27600	0
22	20231026	190600	799306400	27600	27600	27600	27600	0
23	20231026	190500	799306400	27600	27600	27600	27600	0
24	20231026	190400	799306400	27600	27600	27600	27600	0
25	20231026	190300	799306400	27600	27600	27600	27600	0
26	20231026	190200	799306400	27600	27600	27600	27600	0
27	20231026	190100	799306400	27600	27600	27600	27600	0
28	20231026	190000	799306400	27600	27600	27600	27600	0
29	20231026	185900	799306400	27600	27600	27600	27600	0
30	20231026	185800	799306400	27600	27600	27600	27600	0
31	20231026	185700	799306400	27600	27600	27600	27600	0
32	20231026	185600	799306400	27600	27600	27600	27600	557
33	20231026	185500	799306400	27600	27600	27600	27600	0
34	20231026	185400	799306400	27600	27600	27600	27600	0
35	20231026	185300	799306400	27600	27600	27600	27600	0
36	20231026	185200	799306400	27600	27600	27600	27600	0
37	20231026	185100	799306400	27600	27600	27600	27600	0
38	20231026	185000	799306400	27600	27600	27600	27600	0
39	20231026	184900	799306400	27600	27600	27600	27600	0
40	20231026	184800	799306400	27600	27600	27600	27600	0
41	20231026	184700	799306400	27600	27600	27600	27600	0
42	20231026	184600	799306400	27600	27600	27600	27600	0
43	20231026	184500	799306400	27600	27600	27600	27600	0
44	20231026	184400	799306400	27600	27600	27600	27600	0
45	20231026	184300	799306400	27600	27600	27600	27600	0
46	20231026	184200	799306400	27600	27600	27600	27600	0
47	20231026	184100	799306400	27600	27600	27600	27600	0
48	20231026	184000	799306400	27600	27600	27600	27600	0
49	20231026	183900	799306400	27600	27600	27600	27600	0
50	20231026	183800	799306400	27600	27600	27600	27600	0
51	20231026	183700	799306400	27600	27600	27600	27600	0
52	20231026	183600	799306400	27600	27600	27600	27600	0
53	20231026	183500	799306400	27600	27600	27600	27600	0
54	20231026	183400	799306400	27600	27600	27600	27600	0
55	20231026	183300	799306400	27600	27600	27600	27600	0
56	20231026	183200	799306400	27600	27600	27600	27600	0
57	20231026	183100	799306400	27600	27600	27600	27600	0
58	20231026	183000	799306400	27600	27600	27600	27600	0
59	20231026	182900	799306400	27600	27600	27600	27600	0
60	20231026	182800	799306400	27600	27600	27600	27600	0
61	20231026	182700	799306400	27600	27600	27600	27600	0
62	20231026	182600	799306400	27600	27600	27600	27600	557
63	20231026	182500	799306400	27600	27600	27600	27600	0
64	20231026	182400	799306400	27600	27600	27600	27600	0
65	20231026	182300	799306400	27600	27600	27600	27600	0
66	20231026	182200	799306400	27600	27600	27600	27600	0
67	20231026	182100	799306400	27600	27600	27600	27600	0
68	20231026	182000	799306400	27600	27600	27600	27600	0
69	20231026	181900	799306400	27600	27600	27600	27600	0
70	20231026	181800	799306400	27600	27600	27600	27600	0
71	20231026	181700	799306400	27600	27600	27600	27600	0
72	20231026	181600	799306400	27600	27600	27600	27600	0
73	20231026	181500	799306400	27600	27600	27600	27600	0
74	20231026	181400	799306400	27600	27600	27600	27600	0
75	20231026	181300	799306400	27600	27600	27600	27600	0
76	20231026	181200	799306400	27600	27600	27600	27600	0
77	20231026	181100	799306400	27600	27600	27600	27600	0
78	20231026	181000	799306400	27600	27600	27600	27600	0
79	20231026	180900	799306400	27600	27600	27600	27600	0
80	20231026	180800	799306400	27600	27600	27600	27600	0
81	20231026	180700	799306400	27600	27600	27600	27600	0
82	20231026	180600	799306400	27600	27600	27600	27600	0
83	20231026	180500	799306400	27600	27600	27600	27600	0
84	20231026	180400	799306400	27600	27600	27600	27600	0
85	20231026	180300	799306400	27600	27600	27600	27600	0
86	20231026	180200	799306400	27600	27600	27600	27600	0
87	20231026	180100	799306400	27600	27600	27600	27600	0
88	20231026	180000	799306400	27600	27600	27600	27600	0
89	20231026	175900	799306400	27600	27600	27600	27600	0
90	20231026	175800	799306400	27600	27600	27600	27600	0
91	20231026	175700	799306400	27600	27600	27600	27600	0
92	20231026	175600	799306400	27600	27600	27600	27600	557
93	20231026	175500	799306400	27600	27600	27600	27600	0
94	20231026	175400	799306400	27600	27600	27600	27600	0
95	20231026	175300	799306400	27600	27600	27600	27600	0
96	20231026	175200	799306400	27600	27600	27600	27600	0
97	20231026	175100	799306400	27600	27600	27600	27600	0
98	20231026	175000	799306400	27600	27600	27600	27600	0
99	20231026	174900	799306400	27600	27600	27600	27600	0
100	20231026	174800	799306400	27600	27600	27600	27600	0
101	20231026	174700	799306400	27600	27600	27600	27600	0
102	20231026	174600	799306400	27600	27600	27600	27600	0
103	20231026	174500	799306400	27600	27600	27600	27600	0
104	20231026	174400	799306400	27600	27600	27600	27600	0
105	20231026	174300	799306400	27600	27600	27600	27600	0
106	20231026	174200	799306400	27600	27600	27600	27600	0
107	20231026	174100	799306400	27600	27600	27600	27600	0
108	20231026	174000	799306400	27600	27600	27600	27600	0
109	20231026	173900	799306400	27600	27600	27600	27600	0
110	20231026	173800	799306400	27600	27600	27600	27600	0
111	20231026	173700	799306400	27600	27600	27600	27600	0
112	20231026	173600	799306400	27600	27600	27600	27600	0
113	20231026	173500	799306400	27600	27600	27600	27600	0
114	20231026	173400	799306400	27600	27600	27600	27600	0
115	20231026	173300	799306400	27600	27600	27600	27600	0
116	20231026	173200	799306400	27600	27600	27600	27600	0
117	20231026	173100	799306400	27600	27600	27600	27600	0
118	20231026	173000	799306400	27600	27600	27600	27600	0
119	20231026	172900	799306400	27600	27600	27600	27600	0
120	20231026	172800	799306400	27600	27600	27600	27600	0
121	20231026	172700	799306400	27600	27600	27600	27600	0
122	20231026	172600	799306400	27600	27600	27600	27600	557
123	20231026	172500	799306400	27600	27600	27600	27600	0
124	20231026	172400	799306400	27600	27600	27600	27600	0
125	20231026	172300	799306400	27600	27600	27600	27600	0
126	20231026	172200	799306400	27600	27600	27600	27600	0
127	20231026	172100	799306400	27600	27600	27600	27600	0
128	20231026	172000	799306400	27600	27600	27600	27600	0
129	20231026	171900	799306400	27600	27600	27600	27600	0
130	20231026	171800	799306400	27600	27600	27600	27600	0
131	20231026	171700	799306400	27600	27600	27600	27600	0
132	20231026	171600	799306400	27600	27600	27600	27600	0
133	20231026	171500	799306400	27600	27600	27600	27600	0
134	20231026	171400	799306400	27600	27600	27600	27600	0
135	20231026	171300	799306400	27600	27600	27600	27600	0
136	20231026	171200	799306400	27600	27600	27600	27600	0
137	20231026	171100	799306400	27600	27600	27600	27600	0
138	20231026	171000	799306400	27600	27600	27600	27600	0
139	20231026	170900	799306400	27600	27600	27600	27600	0
140	20231026	170800	799306400	27600	27600	27600	27600	0
141	20231026	170700	799306400	27600	27600	27600	27600	0
142	20231026	170600	799306400	27600	27600	27600	27600	0
143	20231026	170500	799306400	27600	27600	27600	27600	0
144	20231026	170400	799306400	27600	27600	27600	27600	0
145	20231026	170300	799306400	27600	27600	27600	27600	0
146	20231026	170200	799306400	27600	27600	27600	27600	0
147	20231026	170100	799306400	27600	27600	27600	27600	0
148	20231026	170000	799306400	27600	27600	27600	27600	0
149	20231026	165900	799306400	27600	27600	27600	27600	0
150	20231026	165800	799306400	27600	27600	27600	27600	0
151	20231026	165700	799306400	27600	27600	27600	27600	0
152	20231026	165600	799306400	27600	27600	27600	27600	557
153	20231026	165500	799306400	27600	27600	27600	27600	0
154	20231026	165400	799306400	27600	27600	27600	27600	0
155	20231026	165300	799306400	27600	27600	27600	27600	0
156	20231026	165200	799306400	27600	27600	27600	27600	0
157	20231026	165100	799306400	27600	27600	27600	27600	0
158	20231026	165000	799306400	27600	27600	27600	27600	0
159	20231026	164900	799306400	27600	27600	27600	27600	0
160	20231026	164800	799306400	27600	27600	27600	27600	0
161	20231026	164700	799306400	27600	27600	27600	27600	0
162	20231026	164600	799306400	27600	27600	27600	27600	0
163	20231026	164500	799306400	27600	27600	27600	27600	0
164	20231026	164400	799306400	27600	27600	27600	27600	0
165	20231026	164300	799306400	27600	27600	27600	27600	0
166	20231026	164200	799306400	27600	27600	27600	27600	0
167	20231026	164100	799306400	27600	27600	27600	27600	0
168	20231026	164000	799306400	27600	27600	27600	27600	0
169	20231026	163900	799306400	27600	27600	27600	27600	0
170	20231026	163800	799306400	27600	27600	27600	27600	0
171	20231026	163700	799306400	27600	27600	27600	27600	0
172	20231026	163600	799306400	27600	27600	27600	27600	0
173	20231026	163500	799306400	27600	27600	27600	27600	0
174	20231026	163400	799306400	27600	27600	27600	27600	0
175	20231026	163300	799306400	27600	27600	27600	27600	0
176	20231026	163200	799306400	27600	27600	27600	27600	0
177	20231026	163100	799306400	27600	27600	27600	27600	0
178	20231026	163000	799306400	27600	27600	27600	27600	0
179	20231026	162900	799306400	27600	27600	27600	27600	0
180	20231026	162800	799306400	27600	27600	27600	27600	0
181	20231026	162700	799306400	27600	27600	27600	27600	0
182	20231026	162600	799306400	27600	27600	27600	27600	557
183	20231026	162500	799306400	27600	27600	27600	27600	0
184	20231026	162400	799306400	27600	27600	27600	27600	0
185	20231026	162300	799306400	27600	27600	27600	27600	0
186	20231026	162200	799306400	27600	27600	27600	27600	0
187	20231026	162100	799306400	27600	27600	27600	27600	0
188	20231026	162000	799306400	27600	27600	27600	27600	0
189	20231026	161900	799306400	27600	27600	27600	27600	0
190	20231026	161800	799306400	27600	27600	27600	27600	0
191	20231026	161700	799306400	27600	27600	27600	27600	0
192	20231026	161600	799306400	27600	27600	27600	27600	0
193	20231026	161500	799306400	27600	27600	27600	27600	0
194	20231026	161400	799306400	27600	27600	27600	27600	0
195	20231026	161300	799306400	27600	27600	27600	27600	0
196	20231026	161200	799306400	27600	27600	27600	27600	0
197	20231026	161100	799306400	27600	27600	27600	27600	0
198	20231026	161000	799306400	27600	27600	27600	27600	0
199	20231026	160900	799306400	27600	27600	27600	27600	0
200	20231026	160800	799306400	27600	27600	27600	27600	0
201	20231026	160700	799306400	27600	27600	27600	27600	0
202	20231026	160600	799306400	27600	27600	27600	27600	0
203	20231026	160500	799306400	27600	27600	27600	27600	0
204	20231026	160400	799306400	27600	27600	27600	27600	0
205	20231026	160300	799306400	27600	27600	27600	27600	0
206	20231026	160200	799306400	27600	27600	27600	27600	0
207	20231026	160100	799306400	27600	27600	27600	27600	0
208	20231026	160000	799306400	27600	27600	27600	27600	0
209	20231026	155900	799306400	27600	27600	27600	27600	0
210	20231026	155800	799306400	27600	27600	27600	27600	0
211	20231026	155700	799306400	27600	27600	27600	27600	0
212	20231026	155600	799306400	27600	27600	27600	27600	557
213	20231026	155500	799306400	27600	27600	27600	27600	0
214	20231026	155400	799306400	27600	27600	27600	27600	0
215	20231026	155300	799306400	27600	27600	27600	27600	0
216	20231026	155200	799306400	27600	27600	27600	27600	0
217	20231026	155100	799306400	27600	27600	27600	27600	0
218	20231026	155000	799306400	27600	27600	27600	27600	0
219	20231026	154900	799306400	27600	27600	27600	27600	0
220	20231026	154800	799306400	27600	27600	27600	27600	0
221	20231026	154700	799306400	27600	27600	27600	27600	0
222	20231026	154600	799306400	27600	27600	27600	27600	0
223	20231026	154500	799306400	27600	27600	27600	27600	0
224	20231026	154400	799306400	27600	27600	27600	27600	0
225	20231026	154300	799306400	27600	27600	27600	27600	0
226	20231026	154200	799306400	27600	27600	27600	27600	0
227	20231026	154100	799306400	27600	27600	27600	27600	0
228	20231026	154000	799306400	27600	27600	27600	27600	0
229	20231026	153900	799306400	27600	27600	27600	27600	0
230	20231026	153800	799306400	27600	27600	27600	27600	0
231	20231026	153700	799306400	27600	27600	27600	27600	0
232	20231026	153600	799306400	27600	27600	27600	27600	0
233	20231026	153500	799306400	27600	27600	27600	27600	0
234	20231026	153400	799306400	27600	27600	27600	27600	0
235	20231026	153300	799306400	27600	27600	27600	27600	0
236	20231026	153200	799306400	27600	27600	27600	27600	0
237	20231026	153100	799306400	27600	27600	27600	27600	0
238	20231026	153000	799306400	27600	27600	27600	27600	557
239	20231026	152900	783933200	27600	27600	27600	27600	0
240	20231026	152800	783933200	27600	27600	27600	27600	0
241	20231026	152700	783933200	27600	27600	27600	27600	0
242	20231026	152600	783933200	27600	27600	27600	27600	0
243	20231026	152500	783933200	27600	27600	27600	27600	0
244	20231026	152400	783933200	27600	27600	27600	27600	0
245	20231026	152300	783933200	27600	27600	27600	27600	0
246	20231026	152200	783933200	27600	27600	27600	27600	0
247	20231026	152100	783933200	27600	27600	27600	27600	0
248	20231026	152000	783933200	27600	27600	27600	27600	0
249	20231026	151900	783933200	27600	27450	27600	27450	193
250	20231026	151800	778627000	27500	27500	27500	27500	68
251	20231026	151700	776757000	27450	27500	27500	27450	24
252	20231026	151600	776098000	27500	27500	27500	27500	13
253	20231026	151500	775740500	27450	27550	27550	27450	37
254	20231026	151400	774723300	27550	27500	27550	27450	22
255	20231026	151300	774119100	27550	27450	27550	27450	26
256	20231026	151200	773405100	27450	27500	27500	27450	7
257	20231026	151100	773212900	27500	27450	27500	27450	40
258	20231026	151000	772113900	27450	27450	27450	27450	2
259	20231026	150900	772059000	27500	27450	27500	27450	130
260	20231026	150800	768490350	27500	27500	27500	27500	30
261	20231026	150700	767665350	27450	27550	27550	27450	222
262	20231026	150600	761571100	27550	27450	27550	27450	22
263	20231026	150500	760967000	27450	27500	27500	27450	553
264	20231026	150400	745781450	27500	27500	27500	27500	207
265	20231026	150300	740088950	27500	27550	27550	27500	52
266	20231026	150200	738658200	27550	27550	27550	27550	203
267	20231026	150100	733065550	27550	27550	27550	27550	153
268	20231026	150000	728850400	27600	27600	27650	27600	38
269	20231026	145900	727801550	27600	27600	27600	27600	0
270	20231026	145800	727801550	27600	27600	27600	27600	19
271	20231026	145700	727277150	27600	27600	27600	27600	56
272	20231026	145600	725731550	27600	27650	27650	27600	37
273	20231026	145500	724708750	27600	27650	27650	27600	23
274	20231026	145400	724073800	27600	27600	27600	27600	0
275	20231026	145300	724073800	27600	27550	27600	27550	33
276	20231026	145200	723163150	27550	27550	27550	27500	22
277	20231026	145100	722558050	27500	27500	27500	27500	0
278	20231026	145000	722558050	27500	27500	27500	27500	119
279	20231026	144900	719285550	27500	27550	27550	27500	258
280	20231026	144800	712185600	27500	27500	27550	27500	122
281	20231026	144700	708830550	27500	27550	27550	27500	51
282	20231026	144600	707426100	27600	27550	27600	27550	67
283	20231026	144500	705578750	27550	27600	27600	27550	60
284	20231026	144400	703925000	27600	27550	27600	27550	47
285	20231026	144300	702628800	27550	27550	27550	27550	3
286	20231026	144200	702546150	27550	27600	27600	27550	41
287	20231026	144100	701415550	27600	27550	27600	27550	45
288	20231026	144000	700174600	27600	27600	27600	27600	29
289	20231026	143900	699374200	27550	27550	27550	27550	19
290	20231026	143800	698850750	27550	27550	27550	27550	17
291	20231026	143700	698382400	27550	27550	27550	27550	58
292	20231026	143600	696784500	27550	27500	27550	27500	23
293	20231026	143500	696151800	27500	27500	27500	27500	1
294	20231026	143400	696124300	27550	27450	27550	27450	101
295	20231026	143300	693346850	27500	27500	27500	27450	118
296	20231026	143200	690101950	27550	27500	27550	27500	27
297	20231026	143100	689359350	27500	27500	27500	27450	628
298	20231026	143000	672090400	27500	27500	27500	27500	204
299	20231026	142900	666480400	27500	27550	27550	27500	21
300	20231026	142800	665902850	27500	27500	27500	27500	24
301	20231026	142700	665242850	27550	27550	27550	27550	0
302	20231026	142600	665242850	27550	27500	27550	27500	46
303	20231026	142500	663977800	27550	27600	27600	27500	938
304	20231026	142400	638099200	27650	27650	27650	27650	3
305	20231026	142300	638016250	27650	27650	27650	27600	40
306	20231026	142200	636911250	27600	27600	27650	27600	113
307	20231026	142100	633792400	27650	27600	27650	27600	12
308	20231026	142000	633460700	27600	27600	27600	27600	20
309	20231026	141900	632908700	27650	27600	27650	27600	10
310	20231026	141800	632632450	27600	27650	27650	27600	25
311	20231026	141700	631942200	27650	27600	27650	27600	45
312	20231026	141600	630700100	27600	27600	27600	27600	0
313	20231026	141500	630700100	27600	27600	27600	27600	28
314	20231026	141400	629927300	27600	27600	27600	27600	19
315	20231026	141300	629402900	27650	27650	27650	27650	21
316	20231026	141200	628822250	27600	27600	27650	27600	72
317	20231026	141100	626834950	27600	27600	27600	27600	0
318	20231026	141000	626834950	27600	27650	27650	27600	21
319	20231026	140900	626255250	27600	27650	27650	27600	299
320	20231026	140800	617988900	27650	27700	27700	27650	202
321	20231026	140700	612403500	27650	27650	27650	27650	20
322	20231026	140600	611850500	27700	27650	27700	27650	29
323	20231026	140500	611048150	27700	27700	27700	27700	0
324	20231026	140400	611048150	27700	27650	27700	27650	30
325	20231026	140300	610218150	27700	27650	27700	27650	20
326	20231026	140200	609665100	27650	27650	27650	27650	66
327	20231026	140100	607840200	27650	27650	27650	27650	20
328	20231026	140000	607287200	27650	27650	27650	27650	0
329	20231026	135900	607287200	27650	27650	27700	27650	31
330	20231026	135800	606430000	27650	27650	27650	27650	20
331	20231026	135700	605877000	27650	27650	27650	27650	86
332	20231026	135600	603499100	27650	27650	27650	27650	19
333	20231026	135500	602973750	27650	27700	27700	27650	21
334	20231026	135400	602393050	27700	27700	27700	27700	2
335	20231026	135300	602337650	27650	27650	27650	27650	44
336	20231026	135200	601121050	27650	27650	27650	27650	19
337	20231026	135100	600595700	27650	27650	27650	27650	0
338	20231026	135000	600595700	27650	27650	27650	27650	20
339	20231026	134900	600042700	27700	27650	27700	27650	4
340	20231026	134800	599932000	27650	27650	27650	27650	25
341	20231026	134700	599240750	27700	27700	27700	27700	4
342	20231026	134600	599129950	27650	27650	27650	27650	0
343	20231026	134500	599129950	27650	27750	27750	27650	22
344	20231026	134400	598521350	27750	27650	27750	27650	21
345	20231026	134300	597940600	27700	27700	27700	27700	0
346	20231026	134200	597940600	27700	27650	27700	27650	22
347	20231026	134100	597332200	27700	27700	27700	27700	52
348	20231026	134000	595891800	27650	27700	27700	27650	20
349	20231026	133900	595338750	27650	27650	27650	27650	20
350	20231026	133800	594785750	27700	27700	27700	27700	50
351	20231026	133700	593400750	27650	27700	27700	27650	83
352	20231026	133600	591105100	27700	27650	27700	27650	29
353	20231026	133500	590302900	27700	27700	27700	27700	0
354	20231026	133400	590302900	27700	27700	27700	27650	164
355	20231026	133300	585760750	27700	27700	27700	27700	20
356	20231026	133200	585206750	27700	27700	27700	27700	20
357	20231026	133100	584652750	27700	27750	27750	27700	21
358	20231026	133000	584071000	27750	27750	27750	27750	0
359	20231026	132900	584071000	27750	27750	27750	27700	23
360	20231026	132800	583433700	27700	27700	27700	27700	20
361	20231026	132700	582879700	27700	27700	27700	27700	0
362	20231026	132600	582879700	27700	27750	27750	27700	43
363	20231026	132500	581688450	27700	27650	27850	27650	143
364	20231026	132400	577723250	27700	27700	27700	27700	4
365	20231026	132300	577612450	27750	27700	27750	27700	248
366	20231026	132200	570742750	27700	27700	27700	27700	0
367	20231026	132100	570742750	27700	27750	27750	27700	44
368	20231026	132000	569522750	27750	27700	27750	27700	31
369	20231026	131900	568663850	27700	27700	27700	27700	0
370	20231026	131800	568663850	27700	27700	27700	27700	79
371	20231026	131700	566475550	27700	27700	27700	27700	20
372	20231026	131600	565921550	27750	27750	27750	27750	2
373	20231026	131500	565866050	27700	27700	27700	27700	59
374	20231026	131400	564231750	27700	27700	27700	27700	25
375	20231026	131300	563539250	27700	27700	27700	27700	0
376	20231026	131200	563539250	27700	27700	27700	27700	19
377	20231026	131100	563012950	27750	27750	27750	27750	1
378	20231026	131000	562985200	27700	27700	27700	27700	25
379	20231026	130900	562292700	27700	27700	27700	27700	19
380	20231026	130800	561766400	27750	27700	27750	27700	6
381	20231026	130700	561600150	27700	27700	27700	27700	73
382	20231026	130600	559578050	27700	27700	27700	27700	125
383	20231026	130500	556115550	27750	27750	27750	27750	1
384	20231026	130400	556087800	27700	27750	27750	27700	119
385	20231026	130300	552790150	27750	27750	27750	27750	0
386	20231026	130200	552790150	27750	27800	27800	27750	21
387	20231026	130100	552207350	27750	27750	27750	27750	24
388	20231026	130000	551541350	27800	27800	27800	27800	1
389	20231026	125900	551513550	27750	27750	27750	27750	20
390	20231026	125800	550958550	27750	27750	27750	27750	25
391	20231026	125700	550264800	27750	27750	27750	27750	4
392	20231026	125600	550153800	27750	27750	27750	27750	97
393	20231026	125500	547462050	27750	27750	27750	27750	20
394	20231026	125400	546907050	27800	27800	27800	27800	7
395	20231026	125300	546712450	27750	27750	27750	27750	26
396	20231026	125200	545990950	27750	27750	27750	27750	0
397	20231026	125100	545990950	27750	27750	27750	27750	20
398	20231026	125000	545435950	27750	27800	27800	27750	20
399	20231026	124900	544880900	27750	27750	27750	27750	10
400	20231026	124800	544603400	27750	27750	27800	27750	23
401	20231026	124700	543965100	27750	27750	27750	27750	19
402	20231026	124600	543437850	27750	27750	27750	27750	39
403	20231026	124500	542355600	27750	27750	27750	27750	20
404	20231026	124400	541800600	27750	27750	27750	27750	0
405	20231026	124300	541800600	27750	27750	27750	27750	19
406	20231026	124200	541273350	27800	27800	27800	27800	105
407	20231026	124100	538354350	27850	27850	27850	27850	0
408	20231026	124000	538354350	27850	27850	27850	27850	0
409	20231026	123900	538354350	27850	27850	27850	27850	0
410	20231026	123800	538354350	27850	27850	27850	27850	0
411	20231026	123700	538354350	27850	27800	27850	27800	80
412	20231026	123600	536127000	27800	27800	27800	27800	0
413	20231026	123500	536127000	27800	27800	27800	27800	0
414	20231026	123400	536127000	27800	27800	27800	27800	1
415	20231026	123300	536099200	27800	27800	27800	27800	0
416	20231026	123200	536099200	27800	27800	27800	27800	1
417	20231026	123100	536071400	27800	27800	27800	27800	0
418	20231026	123000	536071400	27800	27800	27800	27800	3
419	20231026	122900	535988000	27750	27750	27750	27750	0
420	20231026	122800	535988000	27750	27750	27750	27750	4
421	20231026	122700	535877000	27750	27750	27750	27750	24
422	20231026	122600	535211000	27800	27800	27800	27800	1
423	20231026	122500	535183200	27750	27750	27750	27750	0
424	20231026	122400	535183200	27750	27800	27800	27750	42
425	20231026	122300	534017650	27750	27750	27750	27750	4
426	20231026	122200	533906650	27750	27750	27750	27750	0
427	20231026	122100	533906650	27750	27800	27800	27750	6
428	20231026	122000	533740050	27750	27750	27750	27750	0
429	20231026	121900	533740050	27750	27750	27750	27750	0
430	20231026	121800	533740050	27750	27750	27750	27750	200
431	20231026	121700	528190050	27800	27800	27800	27800	0
432	20231026	121600	528190050	27800	27800	27800	27800	110
433	20231026	121500	525132050	27850	27850	27850	27850	10
434	20231026	121400	524853550	27850	27850	27850	27850	10
435	20231026	121300	524575050	27800	27800	27800	27800	10
436	20231026	121200	524297050	27750	27750	27750	27750	20
437	20231026	121100	523742050	27700	27700	27700	27700	0
438	20231026	121000	523742050	27700	27750	27750	27700	470
439	20231026	120900	510705400	27800	27800	27800	27800	0
440	20231026	120800	510705400	27800	27800	27800	27800	0
441	20231026	120700	510705400	27800	27800	27800	27800	277
442	20231026	120600	503004800	27800	27800	27800	27800	0
443	20231026	120500	503004800	27800	27800	27800	27800	5
444	20231026	120400	502865800	27800	27800	27800	27800	0
445	20231026	120300	502865800	27800	27800	27800	27800	0
446	20231026	120200	502865800	27800	27850	27850	27800	340
447	20231026	120100	493404100	27850	27850	27850	27850	5
448	20231026	120000	493264850	27850	27850	27850	27850	0
449	20231026	115900	493264850	27850	27900	27900	27850	7
450	20231026	115800	493069800	27900	27900	27900	27900	1
451	20231026	115700	493041900	27850	27850	27850	27850	5
452	20231026	115600	492902650	27900	27900	27900	27900	0
453	20231026	115500	492902650	27900	27900	27900	27900	1
454	20231026	115400	492874750	27850	27850	27850	27850	8
455	20231026	115300	492651950	27850	27850	27850	27850	0
456	20231026	115200	492651950	27850	27850	27850	27850	0
457	20231026	115100	492651950	27850	27850	27850	27850	8
458	20231026	115000	492429150	27850	27850	27850	27850	0
459	20231026	114900	492429150	27850	27850	27850	27850	5
460	20231026	114800	492289900	27850	27850	27850	27850	50
461	20231026	114700	490897400	27850	27850	27850	27850	9
462	20231026	114600	490646750	27850	27850	27850	27850	0
463	20231026	114500	490646750	27850	27850	27850	27850	0
464	20231026	114400	490646750	27850	27850	27850	27850	45
465	20231026	114300	489393500	27850	27850	27850	27850	11
466	20231026	114200	489087150	27800	27800	27800	27800	10
467	20231026	114100	488809150	27800	27800	27800	27800	0
468	20231026	114000	488809150	27800	27800	27800	27800	115
469	20231026	113900	485612150	27850	27850	27850	27850	0
470	20231026	113800	485612150	27850	27800	27850	27800	13
471	20231026	113700	485250600	27850	27850	27850	27850	2
472	20231026	113600	485194900	27850	27850	27850	27850	1
473	20231026	113500	485167050	27800	27800	27800	27800	12
474	20231026	113400	484833450	27850	27850	27850	27850	19
475	20231026	113300	484304300	27850	27850	27850	27850	0
476	20231026	113200	484304300	27850	27850	27850	27850	100
477	20231026	113100	481519300	27800	27800	27800	27800	0
478	20231026	113000	481519300	27800	27800	27800	27800	0
479	20231026	112900	481519300	27800	27800	27800	27800	10
480	20231026	112800	481241300	27850	27850	27850	27850	2
481	20231026	112700	481185600	27850	27850	27850	27800	32
482	20231026	112600	480294450	27850	27850	27850	27850	1
483	20231026	112500	480266600	27850	27850	27850	27850	57
484	20231026	112400	478679150	27850	27850	27850	27850	160
485	20231026	112300	474223150	27850	27850	27850	27850	58
486	20231026	112200	472607850	27800	27850	27850	27800	1208
487	20231026	112100	438973000	27850	27850	27850	27850	10
488	20231026	112000	438694500	27900	27900	27900	27900	2
489	20231026	111900	438638700	27900	27900	27900	27900	0
490	20231026	111800	438638700	27900	27900	27900	27900	0
491	20231026	111700	438638700	27900	27900	27900	27900	0
492	20231026	111600	438638700	27900	27900	27900	27900	0
493	20231026	111500	438638700	27900	27900	27900	27900	0
494	20231026	111400	438638700	27900	27900	27900	27900	19
495	20231026	111300	438108600	27900	27900	27900	27900	0
496	20231026	111200	438108600	27900	27900	27900	27900	34
497	20231026	111100	437160000	27950	27950	27950	27950	1
498	20231026	111000	437132050	27950	27950	27950	27950	5
499	20231026	110900	436992300	27900	27900	27900	27900	0
500	20231026	110800	436992300	27900	27900	27900	27900	51
501	20231026	110700	435569400	27900	27900	27900	27900	3
502	20231026	110600	435485700	27950	27950	27950	27950	0
503	20231026	110500	435485700	27950	27950	27950	27950	10
504	20231026	110400	435206200	28000	27950	28000	27950	186
505	20231026	110300	430007450	27950	27950	27950	27950	131
506	20231026	110200	426346000	28000	28000	28000	28000	0
507	20231026	110100	426346000	28000	28000	28000	28000	0
508	20231026	110000	426346000	28000	28000	28000	28000	0
509	20231026	105900	426346000	28000	28000	28000	28000	44
510	20231026	105800	425114000	27950	27950	27950	27950	70
511	20231026	105700	423157500	27950	27950	27950	27950	36
512	20231026	105600	422151300	27850	27850	27850	27850	97
513	20231026	105500	419449850	27850	27850	27850	27850	0
514	20231026	105400	419449850	27850	27900	27900	27850	50
515	20231026	105300	418055750	27900	27950	27950	27900	320
516	20231026	105200	409112650	28000	28000	28000	28000	0
517	20231026	105100	409112650	28000	28000	28000	28000	50
518	20231026	105000	407712650	28000	28000	28000	28000	10
519	20231026	104900	407432650	28000	28000	28000	28000	9
520	20231026	104800	407180650	28000	28000	28000	28000	147
521	20231026	104700	403064650	28000	28000	28000	28000	82
522	20231026	104600	400768650	28000	28000	28050	28000	30
523	20231026	104500	399928550	28000	28050	28050	28000	4
524	20231026	104400	399816400	28050	28050	28050	28050	4
525	20231026	104300	399704200	28000	28000	28000	28000	14
526	20231026	104200	399312200	28000	28050	28050	28000	17
527	20231026	104100	398835750	28000	28000	28000	28000	31
528	20231026	104000	397967750	28000	28000	28000	28000	41
529	20231026	103900	396819750	28000	28000	28000	28000	419
530	20231026	103800	385087750	28000	28000	28000	28000	3
531	20231026	103700	385003750	27950	27950	27950	27950	0
532	20231026	103600	385003750	27950	27950	27950	27950	40
533	20231026	103500	383885750	27950	27950	27950	27950	10
534	20231026	103400	383606250	27950	27950	27950	27950	10
535	20231026	103300	383326750	27950	27950	27950	27950	10
536	20231026	103200	383047250	28000	28000	28000	28000	70
537	20231026	103100	381087250	28000	27950	28000	27950	75
538	20231026	103000	378990900	27950	27950	27950	27950	0
539	20231026	102900	378990900	27950	27950	27950	27950	184
540	20231026	102800	373848100	27950	27950	27950	27950	10
541	20231026	102700	373568600	27950	27950	27950	27950	0
542	20231026	102600	373568600	27950	27950	27950	27950	0
543	20231026	102500	373568600	27950	27950	27950	27950	12
544	20231026	102400	373233200	27950	27950	27950	27950	4
545	20231026	102300	373121400	27950	27950	27950	27950	0
546	20231026	102200	373121400	27950	27950	27950	27950	1
547	20231026	102100	373093450	27900	27900	27900	27900	0
548	20231026	102000	373093450	27900	27900	27900	27900	149
549	20231026	101900	368936350	27850	27850	27850	27850	0
550	20231026	101800	368936350	27850	27850	27850	27850	10
551	20231026	101700	368657850	27850	27850	27850	27850	167
552	20231026	101600	364006900	27900	27850	27900	27850	13
553	20231026	101500	363644700	27900	27900	27900	27900	1
554	20231026	101400	363616800	27850	27800	27900	27800	68
555	20231026	101300	361726250	27800	27800	27800	27800	0
556	20231026	101200	361726250	27800	27850	27850	27800	117
557	20231026	101100	358473550	27800	27850	27850	27800	725
558	20231026	101000	338318450	27800	27850	27850	27800	1587
559	20231026	100900	294134900	27850	27900	27900	27850	109
560	20231026	100800	291094150	27900	27900	27900	27900	0
561	20231026	100700	291094150	27900	27850	27900	27850	11
562	20231026	100600	290787750	27900	27900	27900	27900	200
563	20231026	100500	285207750	27900	27900	27900	27900	6
564	20231026	100400	285040350	27950	27900	28000	27900	75
565	20231026	100300	282941000	27900	27900	27900	27900	70
566	20231026	100200	280988000	27900	28000	28000	27900	113
567	20231026	100100	277824300	27900	27950	27950	27900	6
568	20231026	100000	277656750	28000	28000	28000	28000	1
569	20231026	095900	277628750	27950	27950	27950	27950	5
570	20231026	095800	277489000	27950	27950	27950	27950	1
571	20231026	095700	277461050	28000	27950	28000	27950	20
572	20231026	095600	276901300	27950	27950	27950	27950	0
573	20231026	095500	276901300	27950	28000	28050	27950	17
574	20231026	095400	276425250	28000	27950	28000	27950	72
575	20231026	095300	274410050	27900	27900	27900	27900	90
576	20231026	095200	271899050	27950	27950	27950	27950	228
577	20231026	095100	265526450	28000	28000	28000	28000	2
578	20231026	095000	265470450	28000	28000	28000	28000	4
579	20231026	094900	265358450	28000	27900	28000	27900	369
580	20231026	094800	255059500	28000	27950	28000	27950	201
581	20231026	094700	249441500	27900	27900	27900	27900	0
582	20231026	094600	249441500	27900	27950	27950	27900	3
583	20231026	094500	249357700	27950	27900	27950	27900	60
584	20231026	094400	247683200	28000	28000	28000	27850	135
585	20231026	094300	243918350	27850	27900	27900	27850	163
586	20231026	094200	239372800	27950	27900	27950	27900	46
587	20231026	094100	238088600	27850	27850	27850	27850	11
588	20231026	094000	237782250	27850	27850	27850	27850	132
589	20231026	093900	234106050	27900	27900	27900	27900	0
590	20231026	093800	234106050	27900	27850	27900	27850	19
591	20231026	093700	233576400	27850	27900	27900	27850	66
592	20231026	093600	231738250	27900	27900	27900	27900	34
593	20231026	093500	230789650	27900	27850	27900	27850	202
594	20231026	093400	225163850	27850	27850	27850	27850	263
595	20231026	093300	217839300	27900	28000	28000	27900	57
596	20231026	093200	216248900	27950	27950	27950	27950	10
597	20231026	093100	215969400	28000	27950	28000	27950	13
598	20231026	093000	215605950	27950	27900	27950	27900	144
599	20231026	092900	211587750	27900	27950	27950	27900	88
600	20231026	092800	209131750	27900	27900	27900	27900	15
601	20231026	092700	208713250	27900	27900	27900	27900	10
602	20231026	092600	208434250	27850	27900	28000	27850	128
603	20231026	092500	204857800	27900	27900	27900	27900	60
604	20231026	092400	203183800	27900	28000	28050	27900	566
605	20231026	092300	187380650	28050	28050	28050	28050	1
606	20231026	092200	187352600	28000	27950	28000	27950	111
607	20231026	092100	184248500	27950	28050	28050	27950	16
608	20231026	092000	183801200	27950	27950	27950	27950	9
609	20231026	091900	183549650	27900	27900	27900	27900	10
610	20231026	091800	183270650	27900	27950	27950	27900	755
611	20231026	091700	162202150	28000	28000	28000	27950	100
612	20231026	091600	159406100	27900	28000	28050	27900	90
613	20231026	091500	156887750	28000	28000	28050	27900	159
614	20231026	091400	152440300	28050	27850	28050	27850	152
615	20231026	091300	148196350	27850	27850	27850	27850	9
616	20231026	091200	147945700	27900	27850	27900	27800	225
617	20231026	091100	141678750	27850	27900	27900	27850	458
618	20231026	091000	128911050	27900	27850	27950	27800	438
619	20231026	090900	116714100	27800	27900	28000	27800	139
620	20231026	090800	112841700	27850	27800	27850	27750	257
621	20231026	090700	105696900	27800	27750	27800	27700	690
622	20231026	090600	86551800	27800	27900	28050	27800	1011
623	20231026	090500	58388950	28150	28000	28150	27850	400
624	20231026	090400	47216500	28000	28000	28000	28000	1
625	20231026	090300	47188500	28000	28150	28150	28000	342
626	20231026	090200	37579650	28250	28250	28250	28250	5
627	20231026	090100	37438400	28050	28200	28500	28000	170
628	20231026	090000	32652600	28250	28750	28750	28250	1137