KissMeData/003570/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	184100	2998648700	26900	26900	26900	26900	2279
3	20241021	184000	2998648700	26900	26900	26900	26900	0
4	20241021	183900	2998648700	26900	26900	26900	26900	0
5	20241021	183800	2998648700	26900	26900	26900	26900	0
6	20241021	183700	2998648700	26900	26900	26900	26900	0
7	20241021	183600	2998648700	26900	26900	26900	26900	0
8	20241021	183500	2998648700	26900	26900	26900	26900	0
9	20241021	183400	2998648700	26900	26900	26900	26900	0
10	20241021	183300	2998648700	26900	26900	26900	26900	0
11	20241021	183200	2998648700	26900	26900	26900	26900	0
12	20241021	183100	2998648700	26900	26900	26900	26900	0
13	20241021	183000	2998648700	26900	26900	26900	26900	0
14	20241021	182900	2998648700	26900	26900	26900	26900	0
15	20241021	182800	2998648700	26900	26900	26900	26900	0
16	20241021	182700	2998648700	26900	26900	26900	26900	0
17	20241021	182600	2998648700	26900	26900	26900	26900	0
18	20241021	182500	2998648700	26900	26900	26900	26900	0
19	20241021	182400	2998648700	26900	26900	26900	26900	0
20	20241021	182300	2998648700	26900	26900	26900	26900	0
21	20241021	182200	2998648700	26900	26900	26900	26900	0
22	20241021	182100	2998648700	26900	26900	26900	26900	0
23	20241021	182000	2998648700	26900	26900	26900	26900	0
24	20241021	181900	2998648700	26900	26900	26900	26900	0
25	20241021	181800	2998648700	26900	26900	26900	26900	0
26	20241021	181700	2998648700	26900	26900	26900	26900	0
27	20241021	181600	2998648700	26900	26900	26900	26900	0
28	20241021	181500	2998648700	26900	26900	26900	26900	0
29	20241021	181400	2998648700	26900	26900	26900	26900	0
30	20241021	181300	2998648700	26900	26900	26900	26900	0
31	20241021	181200	2998648700	26900	26900	26900	26900	0
32	20241021	181100	2998648700	26900	26900	26900	26900	2279
33	20241021	181000	2998648700	26900	26900	26900	26900	0
34	20241021	180900	2998648700	26900	26900	26900	26900	0
35	20241021	180800	2998648700	26900	26900	26900	26900	0
36	20241021	180700	2998648700	26900	26900	26900	26900	0
37	20241021	180600	2998648700	26900	26900	26900	26900	0
38	20241021	180500	2998648700	26900	26900	26900	26900	0
39	20241021	180400	2998648700	26900	26900	26900	26900	0
40	20241021	180300	2998648700	26900	26900	26900	26900	0
41	20241021	180200	2998648700	26900	26900	26900	26900	0
42	20241021	180100	2998648700	26900	26900	26900	26900	0
43	20241021	180000	2998648700	26900	26900	26900	26900	0
44	20241021	175900	2998648700	26900	26900	26900	26900	0
45	20241021	175800	2998648700	26900	26900	26900	26900	0
46	20241021	175700	2998648700	26900	26900	26900	26900	0
47	20241021	175600	2998648700	26900	26900	26900	26900	0
48	20241021	175500	2998648700	26900	26900	26900	26900	0
49	20241021	175400	2998648700	26900	26900	26900	26900	0
50	20241021	175300	2998648700	26900	26900	26900	26900	0
51	20241021	175200	2998648700	26900	26900	26900	26900	0
52	20241021	175100	2998648700	26900	26900	26900	26900	0
53	20241021	175000	2998648700	26900	26900	26900	26900	0
54	20241021	174900	2998648700	26900	26900	26900	26900	0
55	20241021	174800	2998648700	26900	26900	26900	26900	0
56	20241021	174700	2998648700	26900	26900	26900	26900	0
57	20241021	174600	2998648700	26900	26900	26900	26900	0
58	20241021	174500	2998648700	26900	26900	26900	26900	0
59	20241021	174400	2998648700	26900	26900	26900	26900	0
60	20241021	174300	2998648700	26900	26900	26900	26900	0
61	20241021	174200	2998648700	26900	26900	26900	26900	0
62	20241021	174100	2998648700	26900	26900	26900	26900	2279
63	20241021	174000	2998648700	26900	26900	26900	26900	0
64	20241021	173900	2998648700	26900	26900	26900	26900	0
65	20241021	173800	2998648700	26900	26900	26900	26900	0
66	20241021	173700	2998648700	26900	26900	26900	26900	0
67	20241021	173600	2998648700	26900	26900	26900	26900	0
68	20241021	173500	2998648700	26900	26900	26900	26900	0
69	20241021	173400	2998648700	26900	26900	26900	26900	0
70	20241021	173300	2998648700	26900	26900	26900	26900	0
71	20241021	173200	2998648700	26900	26900	26900	26900	0
72	20241021	173100	2998648700	26900	26900	26900	26900	0
73	20241021	173000	2998648700	26900	26900	26900	26900	0
74	20241021	172900	2998648700	26900	26900	26900	26900	0
75	20241021	172800	2998648700	26900	26900	26900	26900	0
76	20241021	172700	2998648700	26900	26900	26900	26900	0
77	20241021	172600	2998648700	26900	26900	26900	26900	0
78	20241021	172500	2998648700	26900	26900	26900	26900	0
79	20241021	172400	2998648700	26900	26900	26900	26900	0
80	20241021	172300	2998648700	26900	26900	26900	26900	0
81	20241021	172200	2998648700	26900	26900	26900	26900	0
82	20241021	172100	2998648700	26900	26900	26900	26900	0
83	20241021	172000	2998648700	26900	26900	26900	26900	0
84	20241021	171900	2998648700	26900	26900	26900	26900	0
85	20241021	171800	2998648700	26900	26900	26900	26900	0
86	20241021	171700	2998648700	26900	26900	26900	26900	0
87	20241021	171600	2998648700	26900	26900	26900	26900	0
88	20241021	171500	2998648700	26900	26900	26900	26900	0
89	20241021	171400	2998648700	26900	26900	26900	26900	0
90	20241021	171300	2998648700	26900	26900	26900	26900	0
91	20241021	171200	2998648700	26900	26900	26900	26900	0
92	20241021	171100	2998648700	26900	26900	26900	26900	2279
93	20241021	171000	2998648700	26900	26900	26900	26900	0
94	20241021	170900	2998648700	26900	26900	26900	26900	0
95	20241021	170800	2998648700	26900	26900	26900	26900	0
96	20241021	170700	2998648700	26900	26900	26900	26900	0
97	20241021	170600	2998648700	26900	26900	26900	26900	0
98	20241021	170500	2998648700	26900	26900	26900	26900	0
99	20241021	170400	2998648700	26900	26900	26900	26900	0
100	20241021	170300	2998648700	26900	26900	26900	26900	0
101	20241021	170200	2998648700	26900	26900	26900	26900	0
102	20241021	170100	2998648700	26900	26900	26900	26900	0
103	20241021	170000	2998648700	26900	26900	26900	26900	0
104	20241021	165900	2998648700	26900	26900	26900	26900	0
105	20241021	165800	2998648700	26900	26900	26900	26900	0
106	20241021	165700	2998648700	26900	26900	26900	26900	0
107	20241021	165600	2998648700	26900	26900	26900	26900	0
108	20241021	165500	2998648700	26900	26900	26900	26900	0
109	20241021	165400	2998648700	26900	26900	26900	26900	0
110	20241021	165300	2998648700	26900	26900	26900	26900	0
111	20241021	165200	2998648700	26900	26900	26900	26900	0
112	20241021	165100	2998648700	26900	26900	26900	26900	0
113	20241021	165000	2998648700	26900	26900	26900	26900	0
114	20241021	164900	2998648700	26900	26900	26900	26900	0
115	20241021	164800	2998648700	26900	26900	26900	26900	0
116	20241021	164700	2998648700	26900	26900	26900	26900	0
117	20241021	164600	2998648700	26900	26900	26900	26900	0
118	20241021	164500	2998648700	26900	26900	26900	26900	0
119	20241021	164400	2998648700	26900	26900	26900	26900	0
120	20241021	164300	2998648700	26900	26900	26900	26900	0
121	20241021	164200	2998648700	26900	26900	26900	26900	0
122	20241021	164100	2998648700	26900	26900	26900	26900	2279
123	20241021	164000	2998648700	26900	26900	26900	26900	0
124	20241021	163900	2998648700	26900	26900	26900	26900	0
125	20241021	163800	2998648700	26900	26900	26900	26900	0
126	20241021	163700	2998648700	26900	26900	26900	26900	0
127	20241021	163600	2998648700	26900	26900	26900	26900	0
128	20241021	163500	2998648700	26900	26900	26900	26900	0
129	20241021	163400	2998648700	26900	26900	26900	26900	0
130	20241021	163300	2998648700	26900	26900	26900	26900	0
131	20241021	163200	2998648700	26900	26900	26900	26900	0
132	20241021	163100	2998648700	26900	26900	26900	26900	0
133	20241021	163000	2998648700	26900	26900	26900	26900	0
134	20241021	162900	2998648700	26900	26900	26900	26900	0
135	20241021	162800	2998648700	26900	26900	26900	26900	0
136	20241021	162700	2998648700	26900	26900	26900	26900	0
137	20241021	162600	2998648700	26900	26900	26900	26900	0
138	20241021	162500	2998648700	26900	26900	26900	26900	0
139	20241021	162400	2998648700	26900	26900	26900	26900	0
140	20241021	162300	2998648700	26900	26900	26900	26900	0
141	20241021	162200	2998648700	26900	26900	26900	26900	0
142	20241021	162100	2998648700	26900	26900	26900	26900	0
143	20241021	162000	2998648700	26900	26900	26900	26900	0
144	20241021	161900	2998648700	26900	26900	26900	26900	0
145	20241021	161800	2998648700	26900	26900	26900	26900	0
146	20241021	161700	2998648700	26900	26900	26900	26900	0
147	20241021	161600	2998648700	26900	26900	26900	26900	0
148	20241021	161500	2998648700	26900	26900	26900	26900	0
149	20241021	161400	2998648700	26900	26900	26900	26900	0
150	20241021	161300	2998648700	26900	26900	26900	26900	0
151	20241021	161200	2998648700	26900	26900	26900	26900	0
152	20241021	161100	2998648700	26900	26900	26900	26900	2279
153	20241021	161000	2998648700	26900	26900	26900	26900	0
154	20241021	160900	2998648700	26900	26900	26900	26900	0
155	20241021	160800	2998648700	26900	26900	26900	26900	0
156	20241021	160700	2998648700	26900	26900	26900	26900	0
157	20241021	160600	2998648700	26900	26900	26900	26900	0
158	20241021	160500	2998648700	26900	26900	26900	26900	0
159	20241021	160400	2998648700	26900	26900	26900	26900	0
160	20241021	160300	2998648700	26900	26900	26900	26900	0
161	20241021	160200	2998648700	26900	26900	26900	26900	0
162	20241021	160100	2998648700	26900	26900	26900	26900	0
163	20241021	160000	2998648700	26900	26900	26900	26900	0
164	20241021	155900	2998648700	26900	26900	26900	26900	0
165	20241021	155800	2998648700	26900	26900	26900	26900	0
166	20241021	155700	2998648700	26900	26900	26900	26900	0
167	20241021	155600	2998648700	26900	26900	26900	26900	0
168	20241021	155500	2998648700	26900	26900	26900	26900	0
169	20241021	155400	2998648700	26900	26900	26900	26900	0
170	20241021	155300	2998648700	26900	26900	26900	26900	0
171	20241021	155200	2998648700	26900	26900	26900	26900	0
172	20241021	155100	2998648700	26900	26900	26900	26900	0
173	20241021	155000	2998648700	26900	26900	26900	26900	0
174	20241021	154900	2998648700	26900	26900	26900	26900	0
175	20241021	154800	2998648700	26900	26900	26900	26900	0
176	20241021	154700	2998648700	26900	26900	26900	26900	0
177	20241021	154600	2998648700	26900	26900	26900	26900	0
178	20241021	154500	2998648700	26900	26900	26900	26900	0
179	20241021	154400	2998648700	26900	26900	26900	26900	0
180	20241021	154300	2998648700	26900	26900	26900	26900	0
181	20241021	154200	2998648700	26900	26900	26900	26900	0
182	20241021	154100	2998648700	26900	26900	26900	26900	2279
183	20241021	154000	2998648700	26900	26900	26900	26900	0
184	20241021	153900	2998648700	26900	26900	26900	26900	0
185	20241021	153800	2998648700	26900	26900	26900	26900	0
186	20241021	153700	2998648700	26900	26900	26900	26900	0
187	20241021	153600	2998648700	26900	26900	26900	26900	0
188	20241021	153500	2998648700	26900	26900	26900	26900	0
189	20241021	153400	2998648700	26900	26900	26900	26900	0
190	20241021	153300	2998648700	26900	26900	26900	26900	0
191	20241021	153200	2998648700	26900	26900	26900	26900	0
192	20241021	153100	2998648700	26900	26900	26900	26900	0
193	20241021	153000	2998648700	26900	26900	26900	26900	2279
194	20241021	152900	2937343600	27050	27050	27050	27050	0
195	20241021	152800	2937343600	27050	27050	27050	27050	0
196	20241021	152700	2937343600	27050	27050	27050	27050	0
197	20241021	152600	2937343600	27050	27050	27050	27050	0
198	20241021	152500	2937343600	27050	27050	27050	27050	0
199	20241021	152400	2937343600	27050	27050	27050	27050	0
200	20241021	152300	2937343600	27050	27050	27050	27050	0
201	20241021	152200	2937343600	27050	27050	27050	27050	0
202	20241021	152100	2937343600	27050	27050	27050	27050	0
203	20241021	152000	2937343600	27050	27050	27050	27050	0
204	20241021	151900	2937343600	27050	27050	27100	27050	89
205	20241021	151800	2934936100	27000	27050	27100	27000	366
206	20241021	151700	2925035350	27050	27000	27050	27000	294
207	20241021	151600	2917085950	27000	26950	27000	26950	101
208	20241021	151500	2914361050	26950	26950	27000	26950	29
209	20241021	151400	2913579300	27000	26950	27000	26950	119
210	20241021	151300	2910371700	26950	26950	27000	26950	60
211	20241021	151200	2908754650	26950	26950	26950	26950	500
212	20241021	151100	2895279650	27000	26950	27000	26950	170
213	20241021	151000	2890697150	26950	26950	27000	26950	79
214	20241021	150900	2888566900	26950	26950	27050	26950	556
215	20241021	150800	2873552450	26950	27000	27000	26950	149
216	20241021	150700	2869536400	27000	26950	27000	26950	60
217	20241021	150600	2867918550	26950	27000	27000	26950	232
218	20241021	150500	2861655950	27000	27000	27000	27000	122
219	20241021	150400	2858361950	27050	27000	27050	27000	144
220	20241021	150300	2854471150	27000	27000	27000	26950	227
221	20241021	150200	2848351750	27000	27000	27050	27000	127
222	20241021	150100	2844922050	27000	27050	27050	27000	53
223	20241021	150000	2843491000	27000	27050	27100	27000	239
224	20241021	145900	2837027850	27050	27050	27050	27000	130
225	20241021	145800	2833517250	27000	27000	27050	27000	56
226	20241021	145700	2832004850	27000	27000	27000	26950	56
227	20241021	145600	2830493700	26950	27000	27000	26950	188
228	20241021	145500	2825424100	27000	27000	27000	26950	57
229	20241021	145400	2823887450	27000	26950	27000	26950	58
230	20241021	145300	2822323700	26950	27000	27050	26950	142
231	20241021	145200	2818489350	27000	27050	27050	27000	119
232	20241021	145100	2815274050	27050	27000	27050	27000	58
233	20241021	145000	2813707550	27050	27000	27050	27000	133
234	20241021	144900	2810116050	27000	27000	27050	27000	52
235	20241021	144800	2808711450	27000	27000	27050	26950	106
236	20241021	144700	2805848600	27000	27000	27000	26950	42
237	20241021	144600	2804716400	27000	26950	27000	26950	145
238	20241021	144500	2800808000	26950	26950	27000	26950	121
239	20241021	144400	2797544650	27000	27000	27000	26950	50
240	20241021	144300	2796196500	26950	26950	27050	26950	37
241	20241021	144200	2795197250	27000	27000	27000	26950	643
242	20241021	144100	2777855150	26950	27000	27000	26950	100
243	20241021	144000	2775157650	27000	26950	27050	26950	44
244	20241021	143900	2773970900	26950	27000	27050	26950	78
245	20241021	143800	2771864800	27000	27100	27100	27000	16
246	20241021	143700	2771432500	27100	27000	27100	27000	366
247	20241021	143600	2761547650	27000	27050	27050	27000	145
248	20241021	143500	2757627400	27000	27050	27050	26950	599
249	20241021	143400	2741452350	27000	27050	27100	27000	98
250	20241021	143300	2738801650	27000	27000	27100	27000	134
251	20241021	143200	2735179950	27050	27050	27050	27000	116
252	20241021	143100	2732044200	27050	27050	27050	27000	86
253	20241021	143000	2729718250	27050	27050	27100	27050	102
254	20241021	142900	2726956800	27000	27050	27100	27000	39
255	20241021	142800	2725903600	27000	27100	27100	27000	228
256	20241021	142700	2719736550	27100	27000	27100	27000	64
257	20241021	142600	2718007600	27000	27000	27050	27000	341
258	20241021	142500	2708785100	27000	27100	27100	27000	52
259	20241021	142400	2707379300	27050	27050	27100	27050	57
260	20241021	142300	2705837350	27050	27050	27100	27050	43
261	20241021	142200	2704673800	27050	27000	27100	27000	163
262	20241021	142100	2700268150	27000	27050	27050	27000	89
263	20241021	142000	2697863950	27050	27000	27050	27000	70
264	20241021	141900	2695973800	27050	27050	27050	27000	66
265	20241021	141800	2694189400	27000	27000	27050	27000	215
266	20241021	141700	2688381850	27000	27000	27050	27000	48
267	20241021	141600	2687085350	27050	27000	27050	26950	47
268	20241021	141500	2685816350	26950	26950	27000	26950	301
269	20241021	141400	2677696150	26950	27000	27050	26950	58
270	20241021	141300	2676131500	27000	26950	27050	26950	136
271	20241021	141200	2672458550	27000	27050	27050	26950	139
272	20241021	141100	2668705600	27050	27000	27050	27000	120
273	20241021	141000	2665462200	27050	27000	27050	26950	132
274	20241021	140900	2661893300	27050	27000	27050	26950	162
275	20241021	140800	2657525750	27050	27050	27050	27000	70
276	20241021	140700	2655633100	27000	27100	27100	27000	321
277	20241021	140600	2646952200	27100	27100	27100	27050	165
278	20241021	140500	2642488350	27050	27050	27100	27050	350
279	20241021	140400	2633020400	27050	27000	27050	27000	69
280	20241021	140300	2631155000	27000	26950	27050	26950	142
281	20241021	140200	2627322050	26950	26950	27000	26950	1062
282	20241021	140100	2598652550	27000	26900	27000	26900	375
283	20241021	140000	2588557050	26900	27000	27000	26900	182
284	20241021	135900	2583655950	26950	26950	27000	26950	61
285	20241021	135800	2582011500	26950	27000	27000	26950	140
286	20241021	135700	2578238100	27000	26950	27000	26950	150
287	20241021	135600	2574195150	26950	26950	27000	26950	107
288	20241021	135500	2571308950	26950	27000	27000	26950	50
289	20241021	135400	2569960600	27000	26950	27000	26950	158
290	20241021	135300	2565702000	27000	27050	27050	26950	143
291	20241021	135200	2561841550	27000	27050	27050	27000	45
292	20241021	135100	2560624900	27100	27000	27100	26950	2131
293	20241021	135000	2503088450	27050	27000	27050	27000	54
294	20241021	134900	2501630050	27050	27000	27050	26950	60
295	20241021	134800	2500008550	26950	27000	27050	26950	66
296	20241021	134700	2498228700	27000	27000	27050	27000	146
297	20241021	134600	2494286200	27000	27000	27050	27000	24
298	20241021	134500	2493637750	27000	26950	27100	26950	290
299	20241021	134400	2485804800	27000	26950	27000	26950	183
300	20241021	134300	2480869650	26950	26950	27000	26950	139
301	20241021	134200	2477118150	27000	27000	27050	26950	357
302	20241021	134100	2467494600	27050	27000	27050	27000	366
303	20241021	134000	2457610050	27000	27000	27050	27000	46
304	20241021	133900	2456367950	27050	27000	27050	27000	53
305	20241021	133800	2454936500	27050	27000	27050	26950	139
306	20241021	133700	2451183950	27000	27050	27050	26950	44
307	20241021	133600	2449997000	26950	27000	27000	26950	63
308	20241021	133500	2448298650	27000	26950	27000	26950	146
309	20241021	133400	2444363750	27000	26950	27000	26950	72
310	20241021	133300	2442420850	27000	26950	27000	26950	76
311	20241021	133200	2440372100	26950	27000	27050	26950	76
312	20241021	133100	2438320600	27000	27000	27000	27000	42
313	20241021	133000	2437186600	27050	27000	27050	26950	58
314	20241021	132900	2435621250	27000	27000	27050	27000	132
315	20241021	132800	2432056650	27050	27000	27050	27000	55
316	20241021	132700	2430571250	27000	27050	27050	27000	96
317	20241021	132600	2427976850	27000	27000	27000	27000	127
318	20241021	132500	2424547850	27000	27000	27050	27000	59
319	20241021	132400	2422954150	27050	27000	27100	27000	50
320	20241021	132300	2421603300	27050	27050	27100	27000	160
321	20241021	132200	2417273850	27050	27100	27100	27050	93
322	20241021	132100	2414756550	27150	27000	27150	27000	55
323	20241021	132000	2413270800	27000	26950	27200	26950	33
324	20241021	131900	2412379750	27000	26950	27000	26950	219
325	20241021	131800	2406469150	27000	27050	27050	26950	56
326	20241021	131700	2404959200	27000	27050	27050	27000	32
327	20241021	131600	2404095050	27000	27000	27100	27000	131
328	20241021	131500	2400557450	27050	27050	27050	27000	104
329	20241021	131400	2397746150	27050	27100	27100	27050	37
330	20241021	131300	2396744450	27100	27050	27100	27050	136
331	20241021	131200	2393065000	27050	27050	27150	27050	204
332	20241021	131100	2387534050	27050	27100	27200	27050	377
333	20241021	131000	2377316750	27050	27100	27150	27050	210
334	20241021	130900	2371625800	27000	27050	27100	26950	345
335	20241021	130800	2362300200	27000	27000	27000	26950	49
336	20241021	130700	2360977350	26950	27000	27000	26950	144
337	20241021	130600	2357096150	26950	26950	27000	26950	46
338	20241021	130500	2355856000	26950	27000	27000	26950	35
339	20241021	130400	2354912300	26950	26950	26950	26950	129
340	20241021	130300	2351435750	27000	27000	27000	26900	47
341	20241021	130200	2350168900	27050	26900	27050	26900	236
342	20241021	130100	2343803700	27000	26900	27050	26900	138
343	20241021	130000	2340084150	26900	26950	26950	26900	368
344	20241021	125900	2330184650	26950	26900	26950	26900	27
345	20241021	125800	2329457900	26950	26850	26950	26850	587
346	20241021	125700	2313670050	26850	26950	26950	26850	108
347	20241021	125600	2310764600	26900	26950	26950	26900	26
348	20241021	125500	2310064350	26950	26950	26950	26900	114
349	20241021	125400	2306997600	26900	26900	26950	26900	75
350	20241021	125300	2304979650	26900	26900	26950	26900	71
351	20241021	125200	2303067400	26900	26900	26950	26900	92
352	20241021	125100	2300592150	26900	26900	26950	26900	149
353	20241021	125000	2296583800	26950	26950	26950	26900	35
354	20241021	124900	2295641900	26950	26900	26950	26900	89
355	20241021	124800	2293245400	26900	26900	26950	26900	164
356	20241021	124700	2288833250	26900	26900	26950	26900	46
357	20241021	124600	2287595450	26900	26950	26950	26900	73
358	20241021	124500	2285629500	26950	26900	26950	26900	147
359	20241021	124400	2281674850	26900	26950	26950	26900	236
360	20241021	124300	2275320900	26950	26950	26950	26900	26
361	20241021	124200	2274620950	26900	26900	26950	26900	575
362	20241021	124100	2259151500	26950	26900	27000	26900	55
363	20241021	124000	2257671400	26950	26950	27000	26950	62
364	20241021	123900	2256000000	26950	26950	27000	26950	197
365	20241021	123800	2250688400	27000	27000	27000	26950	81
366	20241021	123700	2248503100	26950	26950	27000	26950	17
367	20241021	123600	2248044850	26950	26950	27000	26900	223
368	20241021	123500	2242035100	26950	27000	27050	26950	124
369	20241021	123400	2238683700	27000	27000	27000	26950	41
370	20241021	123300	2237578200	26950	26900	27000	26900	156
371	20241021	123200	2233380650	26950	26950	26950	26900	162
372	20241021	123100	2229015500	26950	27000	27000	26900	95
373	20241021	123000	2226453850	26900	26950	27000	26900	133
374	20241021	122900	2222869250	26950	27000	27000	26950	44
375	20241021	122800	2221683000	26900	26950	26950	26900	29
376	20241021	122700	2220901850	26900	26950	27000	26900	177
377	20241021	122600	2216135700	26950	27000	27000	26950	53
378	20241021	122500	2214705550	27050	27050	27050	27000	15
379	20241021	122400	2214299950	27000	26950	27000	26900	460
380	20241021	122300	2201889000	27000	26900	27000	26900	120
381	20241021	122200	2198654550	26900	26900	26950	26900	34
382	20241021	122100	2197739500	26900	26900	26950	26900	40
383	20241021	122000	2196663150	26900	26900	26950	26900	188
384	20241021	121900	2191603100	26950	26950	26950	26900	42
385	20241021	121800	2190472850	26950	26900	26950	26900	42
386	20241021	121700	2189342500	26900	26900	26950	26900	137
387	20241021	121600	2185656650	26900	26950	26950	26900	158
388	20241021	121500	2181404050	26900	26900	26950	26900	102
389	20241021	121400	2178660150	26950	26900	26950	26900	128
390	20241021	121300	2175216500	26900	26950	27000	26900	46
391	20241021	121200	2173977450	26950	26950	27000	26950	93
392	20241021	121100	2171468650	27000	26950	27000	26950	106
393	20241021	121000	2168611850	27000	26950	27000	26950	58
394	20241021	120900	2167048200	26950	26950	27000	26950	75
395	20241021	120800	2165024600	26950	26950	27000	26950	141
396	20241021	120700	2161224150	26950	27000	27000	26950	126
397	20241021	120600	2157824000	27000	26950	27000	26950	30
398	20241021	120500	2157015450	27000	26950	27000	26950	721
399	20241021	120400	2137566600	26950	27000	27000	26950	31
400	20241021	120300	2136730750	26950	26950	27000	26950	218
401	20241021	120200	2130851600	26950	26950	26950	26950	124
402	20241021	120100	2127509800	26950	27000	27000	26950	109
403	20241021	120000	2124568500	26950	26950	27000	26950	60
404	20241021	115900	2122950950	26950	26950	27000	26950	120
405	20241021	115800	2119716600	27000	27000	27000	26950	144
406	20241021	115700	2115830300	27000	26950	27000	26950	188
407	20241021	115600	2110761700	27000	26950	27000	26950	279
408	20241021	115500	2103234650	27000	26950	27000	26950	54
409	20241021	115400	2101778800	27000	26950	27000	26950	87
410	20241021	115300	2099431550	26950	26950	27050	26950	28
411	20241021	115200	2098676800	26950	26950	27050	26950	132
412	20241021	115100	2095118800	27000	26950	27000	26950	57
413	20241021	115000	2093582050	27000	26950	27000	26950	60
414	20241021	114900	2091962600	27000	27000	27000	26950	141
415	20241021	114800	2088162250	27000	27000	27000	26950	63
416	20241021	114700	2086464150	27000	27000	27050	26950	17
417	20241021	114600	2086005300	26950	26950	27050	26950	381
418	20241021	114500	2075722850	27000	26950	27000	26950	73
419	20241021	114400	2073754250	27000	27000	27000	26950	1845
420	20241021	114300	2023943050	27000	27050	27050	27000	203
421	20241021	114200	2018459700	27000	27050	27050	27000	81
422	20241021	114100	2016272150	27050	27100	27100	27050	922
423	20241021	114000	1991330700	27050	27100	27100	27050	149
424	20241021	113900	1987297750	27100	27050	27100	27050	147
425	20241021	113800	1983317800	27100	27050	27100	27050	27
426	20241021	113700	1982586650	27100	27100	27100	27050	147
427	20241021	113600	1978609100	27050	27050	27100	27050	74
428	20241021	113500	1976607000	27100	27100	27100	27100	54
429	20241021	113400	1975143600	27050	27050	27100	27050	143
430	20241021	113300	1971274950	27050	27050	27100	27050	70
431	20241021	113200	1969380400	27100	27050	27100	27050	33
432	20241021	113100	1968487300	27100	27100	27100	27050	151
433	20241021	113000	1964400750	27100	27050	27100	27050	64
434	20241021	112900	1962669100	27050	27050	27100	27050	36
435	20241021	112800	1961694900	27100	27050	27100	27050	190
436	20241021	112700	1956551500	27100	27050	27100	27050	99
437	20241021	112600	1953871850	27050	27100	27100	27050	13
438	20241021	112500	1953520150	27050	27100	27100	27050	81
439	20241021	112400	1951326100	27050	27050	27100	27050	198
440	20241021	112300	1945967850	27050	27100	27100	27050	39
441	20241021	112200	1944912500	27100	27100	27100	27050	24
442	20241021	112100	1944263050	27100	27050	27100	27050	161
443	20241021	112000	1939907500	27100	27000	27100	27000	26
444	20241021	111900	1939204450	27000	27050	27050	26950	974
445	20241021	111800	1912858700	27050	27050	27050	26950	367
446	20241021	111700	1902954950	27000	27000	27050	27000	338
447	20241021	111600	1893820900	27050	27000	27050	27000	29
448	20241021	111500	1893037400	27050	27000	27100	27000	192
449	20241021	111400	1887850700	27000	27050	27050	27000	30
450	20241021	111300	1887040250	27050	27050	27100	27000	176
451	20241021	111200	1882282450	27050	27050	27100	27000	129
452	20241021	111100	1878793050	27050	27050	27100	27000	110
453	20241021	111000	1875817050	27100	27000	27100	27000	26
454	20241021	110900	1875114250	27000	27100	27100	27000	232
455	20241021	110800	1868840100	27000	27150	27150	27000	1270
456	20241021	110700	1834443050	27200	27200	27200	27150	16
457	20241021	110600	1834008150	27150	27150	27200	27150	156
458	20241021	110500	1829772400	27200	27100	27200	27100	624
459	20241021	110400	1812825100	27100	27150	27150	27100	233
460	20241021	110300	1806500200	27200	27150	27200	27100	262
461	20241021	110200	1799381750	27150	27100	27200	27050	752
462	20241021	110100	1778987150	27050	27050	27100	27050	90
463	20241021	110000	1776552300	27050	27050	27250	27050	500
464	20241021	105900	1762981000	27100	27150	27150	27050	77
465	20241021	105800	1760894150	27200	27100	27200	27100	104
466	20241021	105700	1758070250	27100	27100	27250	27100	168
467	20241021	105600	1753516450	27300	27200	27300	27100	388
468	20241021	105500	1742967250	27200	27100	27250	27100	189
469	20241021	105400	1737825050	27150	27200	27200	27100	188
470	20241021	105300	1732722750	27100	27100	27150	27100	149
471	20241021	105200	1728684400	27100	27100	27250	27100	78
472	20241021	105100	1726564850	27250	27150	27250	27100	150
473	20241021	105000	1722492400	27100	27000	27200	27000	961
474	20241021	104900	1696399350	27000	27050	27100	27000	54
475	20241021	104800	1694940400	27100	27000	27100	27000	54
476	20241021	104700	1693481350	27000	27050	27050	27000	266
477	20241021	104600	1686297050	27000	27000	27050	27000	67
478	20241021	104500	1684487950	27050	27000	27150	27000	434
479	20241021	104400	1672726750	27000	26950	27050	26950	209
480	20241021	104300	1667093000	26950	26950	27000	26900	398
481	20241021	104200	1656370800	26950	26950	26950	26950	116
482	20241021	104100	1653244600	26950	26950	26950	26950	134
483	20241021	104000	1649633300	26950	26950	27050	26950	533
484	20241021	103900	1635232450	27000	26900	27000	26900	104
485	20241021	103800	1632430750	26900	26950	26950	26900	1672
486	20241021	103700	1587371900	27000	27000	27000	27000	289
487	20241021	103600	1579568900	27000	27050	27050	27000	301
488	20241021	103500	1571427850	27050	27000	27150	26950	628
489	20241021	103400	1554433000	27000	27100	27100	27000	626
490	20241021	103300	1537506450	27100	27100	27100	27100	52
491	20241021	103200	1536097250	27100	27050	27150	27050	205
492	20241021	103100	1530544900	27050	27200	27200	27050	704
493	20241021	103000	1511444900	27200	27250	27300	27200	825
494	20241021	102900	1488962550	27250	27300	27300	27250	281
495	20241021	102800	1481293800	27300	27400	27400	27300	247
496	20241021	102700	1474536950	27400	27350	27400	27350	103
497	20241021	102600	1471718850	27350	27350	27450	27350	34
498	20241021	102500	1470788850	27350	27400	27450	27350	1298
499	20241021	102400	1435224350	27400	27350	27400	27350	301
500	20241021	102300	1426991900	27350	27300	27350	27300	35
501	20241021	102200	1426036250	27300	27300	27350	27300	156
502	20241021	102100	1421777150	27300	27300	27400	27300	80
503	20241021	102000	1419589350	27300	27300	27450	27300	471
504	20241021	101900	1406693050	27300	27350	27350	27300	314
505	20241021	101800	1398117800	27350	27350	27350	27350	31
506	20241021	101700	1397269950	27400	27400	27400	27350	131
507	20241021	101600	1393682150	27400	27450	27450	27400	681
508	20241021	101500	1375011200	27400	27450	27550	27400	270
509	20241021	101400	1367587600	27450	27600	27600	27450	774
510	20241021	101300	1346264350	27700	27650	27700	27600	957
511	20241021	101200	1319806450	27650	27650	27650	27650	64
512	20241021	101100	1318036850	27650	27600	27650	27600	176
513	20241021	101000	1313171550	27650	27600	27700	27600	462
514	20241021	100900	1300389250	27550	27600	27600	27550	277
515	20241021	100800	1292751900	27600	27600	27650	27600	613
516	20241021	100700	1275833050	27650	27650	27650	27650	4
517	20241021	100600	1275722450	27700	27650	27700	27600	478
518	20241021	100500	1262507400	27650	27700	27700	27650	480
519	20241021	100400	1249212100	27650	27600	27650	27600	448
520	20241021	100300	1236840000	27600	27600	27600	27600	16
521	20241021	100200	1236398400	27600	27650	27700	27600	629
522	20241021	100100	1219023000	27650	27650	27700	27650	597
523	20241021	100000	1202515550	27700	27700	27700	27650	312
524	20241021	095900	1193873400	27700	27700	27700	27650	276
525	20241021	095800	1186234450	27650	27700	27700	27650	173
526	20241021	095700	1181443150	27700	27750	27750	27650	216
527	20241021	095600	1175459250	27750	27700	27750	27700	346
528	20241021	095500	1165868450	27700	27700	27700	27650	608
529	20241021	095400	1149030900	27700	27600	27700	27550	1638
530	20241021	095300	1103784500	27600	27500	27600	27500	724
531	20241021	095200	1083860250	27500	27450	27500	27450	139
532	20241021	095100	1080041500	27500	27500	27500	27500	171
533	20241021	095000	1075339000	27500	27500	27500	27450	582
534	20241021	094900	1059337750	27500	27400	27500	27400	198
535	20241021	094800	1053899500	27450	27450	27450	27400	99
536	20241021	094700	1051182200	27400	27350	27450	27350	99
537	20241021	094600	1048470450	27450	27350	27450	27300	318
538	20241021	094500	1039770700	27300	27350	27350	27250	1554
539	20241021	094400	997337600	27350	27400	27400	27350	62
540	20241021	094300	995640000	27350	27400	27400	27350	1503
541	20241021	094200	954457950	27400	27400	27400	27300	51
542	20241021	094100	953062150	27400	27400	27400	27300	98
543	20241021	094000	950382650	27300	27350	27350	27300	276
544	20241021	093900	942839050	27300	27300	27300	27250	638
545	20241021	093800	925421700	27300	27300	27300	27300	19
546	20241021	093700	924903000	27300	27350	27350	27250	247
547	20241021	093600	918167250	27350	27400	27400	27250	751
548	20241021	093500	897656750	27400	27500	27550	27400	529
549	20241021	093400	883120950	27550	27550	27550	27500	534
550	20241021	093300	868413300	27550	27450	27550	27450	2004
551	20241021	093200	813221450	27500	27350	27500	27350	817
552	20241021	093100	790803250	27350	27400	27400	27350	39
553	20241021	093000	789736150	27400	27350	27450	27350	304
554	20241021	092900	781402200	27400	27300	27400	27300	3236
555	20241021	092800	693001650	27300	27450	27450	27300	466
556	20241021	092700	680229450	27450	27400	27450	27250	498
557	20241021	092600	666593600	27400	27400	27450	27400	184
558	20241021	092500	661551400	27450	27450	27500	27450	216
559	20241021	092400	655616300	27400	27500	27550	27400	602
560	20241021	092300	639069750	27500	27550	27600	27500	1263
561	20241021	092200	604250300	27550	27400	27550	27400	1366
562	20241021	092100	566712450	27450	27350	27450	27350	1305
563	20241021	092000	530964900	27350	27250	27400	27250	923
564	20241021	091900	505740400	27200	27300	27300	27200	682
565	20241021	091800	487141100	27350	27200	27350	27200	2222
566	20241021	091700	426640400	27150	27100	27200	27100	834
567	20241021	091600	403994400	27100	27050	27100	27050	1237
568	20241021	091500	370475050	27050	26850	27050	26850	1115
569	20241021	091400	340425700	26900	26850	26950	26850	1317
570	20241021	091300	304985800	26800	26850	26850	26800	146
571	20241021	091200	301072600	26800	26800	26800	26750	48
572	20241021	091100	299786250	26800	26750	26800	26750	51
573	20241021	091000	298419500	26700	26650	26700	26650	415
574	20241021	090900	287342750	26650	26550	26650	26550	2706
575	20241021	090800	215363600	26550	26600	26600	26550	147
576	20241021	090700	211455500	26600	26550	26600	26500	1471
577	20241021	090600	172415750	26600	26700	26700	26550	250
578	20241021	090500	165768750	26600	26800	26800	26600	1271
579	20241021	090400	131781350	26850	26850	26850	26850	499
580	20241021	090300	118383200	26850	26850	26900	26800	479
581	20241021	090200	105526900	26850	26700	27000	26650	2761
582	20241021	090100	31395950	26850	26550	26850	26550	560
583	20241021	090000	16404600	26550	26500	26550	26500	619