KissMeData/005250/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	184300	422994430	13680	13680	13680	13680	2035
3	20231027	184200	422994430	13680	13680	13680	13680	0
4	20231027	184100	422994430	13680	13680	13680	13680	0
5	20231027	184000	422994430	13680	13680	13680	13680	0
6	20231027	183900	422994430	13680	13680	13680	13680	0
7	20231027	183800	422994430	13680	13680	13680	13680	0
8	20231027	183700	422994430	13680	13680	13680	13680	0
9	20231027	183600	422994430	13680	13680	13680	13680	0
10	20231027	183500	422994430	13680	13680	13680	13680	0
11	20231027	183400	422994430	13680	13680	13680	13680	0
12	20231027	183300	422994430	13680	13680	13680	13680	0
13	20231027	183200	422994430	13680	13680	13680	13680	0
14	20231027	183100	422994430	13680	13680	13680	13680	0
15	20231027	183000	422994430	13680	13680	13680	13680	0
16	20231027	182900	422994430	13680	13680	13680	13680	0
17	20231027	182800	422994430	13680	13680	13680	13680	0
18	20231027	182700	422994430	13680	13680	13680	13680	0
19	20231027	182600	422994430	13680	13680	13680	13680	0
20	20231027	182500	422994430	13680	13680	13680	13680	0
21	20231027	182400	422994430	13680	13680	13680	13680	0
22	20231027	182300	422994430	13680	13680	13680	13680	0
23	20231027	182200	422994430	13680	13680	13680	13680	0
24	20231027	182100	422994430	13680	13680	13680	13680	0
25	20231027	182000	422994430	13680	13680	13680	13680	0
26	20231027	181900	422994430	13680	13680	13680	13680	0
27	20231027	181800	422994430	13680	13680	13680	13680	0
28	20231027	181700	422994430	13680	13680	13680	13680	0
29	20231027	181600	422994430	13680	13680	13680	13680	0
30	20231027	181500	422994430	13680	13680	13680	13680	0
31	20231027	181400	422994430	13680	13680	13680	13680	0
32	20231027	181300	422994430	13680	13680	13680	13680	2035
33	20231027	181200	422994430	13680	13680	13680	13680	0
34	20231027	181100	422994430	13680	13680	13680	13680	0
35	20231027	181000	422994430	13680	13680	13680	13680	0
36	20231027	180900	422994430	13680	13680	13680	13680	0
37	20231027	180800	422994430	13680	13680	13680	13680	0
38	20231027	180700	422994430	13680	13680	13680	13680	0
39	20231027	180600	422994430	13680	13680	13680	13680	0
40	20231027	180500	422994430	13680	13680	13680	13680	0
41	20231027	180400	422994430	13680	13680	13680	13680	0
42	20231027	180300	422994430	13680	13680	13680	13680	0
43	20231027	180200	422994430	13680	13680	13680	13680	0
44	20231027	180100	422994430	13680	13680	13680	13680	0
45	20231027	180000	422994430	13680	13680	13680	13680	0
46	20231027	175900	422994430	13680	13680	13680	13680	0
47	20231027	175800	422994430	13680	13680	13680	13680	0
48	20231027	175700	422994430	13680	13680	13680	13680	0
49	20231027	175600	422994430	13680	13680	13680	13680	0
50	20231027	175500	422994430	13680	13680	13680	13680	0
51	20231027	175400	422994430	13680	13680	13680	13680	0
52	20231027	175300	422994430	13680	13680	13680	13680	0
53	20231027	175200	422994430	13680	13680	13680	13680	0
54	20231027	175100	422994430	13680	13680	13680	13680	0
55	20231027	175000	422994430	13680	13680	13680	13680	0
56	20231027	174900	422994430	13680	13680	13680	13680	0
57	20231027	174800	422994430	13680	13680	13680	13680	0
58	20231027	174700	422994430	13680	13680	13680	13680	0
59	20231027	174600	422994430	13680	13680	13680	13680	0
60	20231027	174500	422994430	13680	13680	13680	13680	0
61	20231027	174400	422994430	13680	13680	13680	13680	0
62	20231027	174300	422994430	13680	13680	13680	13680	2035
63	20231027	174200	422994430	13680	13680	13680	13680	0
64	20231027	174100	422994430	13680	13680	13680	13680	0
65	20231027	174000	422994430	13680	13680	13680	13680	0
66	20231027	173900	422994430	13680	13680	13680	13680	0
67	20231027	173800	422994430	13680	13680	13680	13680	0
68	20231027	173700	422994430	13680	13680	13680	13680	0
69	20231027	173600	422994430	13680	13680	13680	13680	0
70	20231027	173500	422994430	13680	13680	13680	13680	0
71	20231027	173400	422994430	13680	13680	13680	13680	0
72	20231027	173300	422994430	13680	13680	13680	13680	0
73	20231027	173200	422994430	13680	13680	13680	13680	0
74	20231027	173100	422994430	13680	13680	13680	13680	0
75	20231027	173000	422994430	13680	13680	13680	13680	0
76	20231027	172900	422994430	13680	13680	13680	13680	0
77	20231027	172800	422994430	13680	13680	13680	13680	0
78	20231027	172700	422994430	13680	13680	13680	13680	0
79	20231027	172600	422994430	13680	13680	13680	13680	0
80	20231027	172500	422994430	13680	13680	13680	13680	0
81	20231027	172400	422994430	13680	13680	13680	13680	0
82	20231027	172300	422994430	13680	13680	13680	13680	0
83	20231027	172200	422994430	13680	13680	13680	13680	0
84	20231027	172100	422994430	13680	13680	13680	13680	0
85	20231027	172000	422994430	13680	13680	13680	13680	0
86	20231027	171900	422994430	13680	13680	13680	13680	0
87	20231027	171800	422994430	13680	13680	13680	13680	0
88	20231027	171700	422994430	13680	13680	13680	13680	0
89	20231027	171600	422994430	13680	13680	13680	13680	0
90	20231027	171500	422994430	13680	13680	13680	13680	0
91	20231027	171400	422994430	13680	13680	13680	13680	0
92	20231027	171300	422994430	13680	13680	13680	13680	2035
93	20231027	171200	422994430	13680	13680	13680	13680	0
94	20231027	171100	422994430	13680	13680	13680	13680	0
95	20231027	171000	422994430	13680	13680	13680	13680	0
96	20231027	170900	422994430	13680	13680	13680	13680	0
97	20231027	170800	422994430	13680	13680	13680	13680	0
98	20231027	170700	422994430	13680	13680	13680	13680	0
99	20231027	170600	422994430	13680	13680	13680	13680	0
100	20231027	170500	422994430	13680	13680	13680	13680	0
101	20231027	170400	422994430	13680	13680	13680	13680	0
102	20231027	170300	422994430	13680	13680	13680	13680	0
103	20231027	170200	422994430	13680	13680	13680	13680	0
104	20231027	170100	422994430	13680	13680	13680	13680	0
105	20231027	170000	422994430	13680	13680	13680	13680	0
106	20231027	165900	422994430	13680	13680	13680	13680	0
107	20231027	165800	422994430	13680	13680	13680	13680	0
108	20231027	165700	422994430	13680	13680	13680	13680	0
109	20231027	165600	422994430	13680	13680	13680	13680	0
110	20231027	165500	422994430	13680	13680	13680	13680	0
111	20231027	165400	422994430	13680	13680	13680	13680	0
112	20231027	165300	422994430	13680	13680	13680	13680	0
113	20231027	165200	422994430	13680	13680	13680	13680	0
114	20231027	165100	422994430	13680	13680	13680	13680	0
115	20231027	165000	422994430	13680	13680	13680	13680	0
116	20231027	164900	422994430	13680	13680	13680	13680	0
117	20231027	164800	422994430	13680	13680	13680	13680	0
118	20231027	164700	422994430	13680	13680	13680	13680	0
119	20231027	164600	422994430	13680	13680	13680	13680	0
120	20231027	164500	422994430	13680	13680	13680	13680	0
121	20231027	164400	422994430	13680	13680	13680	13680	0
122	20231027	164300	422994430	13680	13680	13680	13680	2035
123	20231027	164200	422994430	13680	13680	13680	13680	0
124	20231027	164100	422994430	13680	13680	13680	13680	0
125	20231027	164000	422994430	13680	13680	13680	13680	0
126	20231027	163900	422994430	13680	13680	13680	13680	0
127	20231027	163800	422994430	13680	13680	13680	13680	0
128	20231027	163700	422994430	13680	13680	13680	13680	0
129	20231027	163600	422994430	13680	13680	13680	13680	0
130	20231027	163500	422994430	13680	13680	13680	13680	0
131	20231027	163400	422994430	13680	13680	13680	13680	0
132	20231027	163300	422994430	13680	13680	13680	13680	0
133	20231027	163200	422994430	13680	13680	13680	13680	0
134	20231027	163100	422994430	13680	13680	13680	13680	0
135	20231027	163000	422994430	13680	13680	13680	13680	0
136	20231027	162900	422994430	13680	13680	13680	13680	0
137	20231027	162800	422994430	13680	13680	13680	13680	0
138	20231027	162700	422994430	13680	13680	13680	13680	0
139	20231027	162600	422994430	13680	13680	13680	13680	0
140	20231027	162500	422994430	13680	13680	13680	13680	0
141	20231027	162400	422994430	13680	13680	13680	13680	0
142	20231027	162300	422994430	13680	13680	13680	13680	0
143	20231027	162200	422994430	13680	13680	13680	13680	0
144	20231027	162100	422994430	13680	13680	13680	13680	0
145	20231027	162000	422994430	13680	13680	13680	13680	0
146	20231027	161900	422994430	13680	13680	13680	13680	0
147	20231027	161800	422994430	13680	13680	13680	13680	0
148	20231027	161700	422994430	13680	13680	13680	13680	0
149	20231027	161600	422994430	13680	13680	13680	13680	0
150	20231027	161500	422994430	13680	13680	13680	13680	0
151	20231027	161400	422994430	13680	13680	13680	13680	0
152	20231027	161300	422994430	13680	13680	13680	13680	2035
153	20231027	161200	422994430	13680	13680	13680	13680	0
154	20231027	161100	422994430	13680	13680	13680	13680	0
155	20231027	161000	422994430	13680	13680	13680	13680	0
156	20231027	160900	422994430	13680	13680	13680	13680	0
157	20231027	160800	422994430	13680	13680	13680	13680	0
158	20231027	160700	422994430	13680	13680	13680	13680	0
159	20231027	160600	422994430	13680	13680	13680	13680	0
160	20231027	160500	422994430	13680	13680	13680	13680	0
161	20231027	160400	422994430	13680	13680	13680	13680	0
162	20231027	160300	422994430	13680	13680	13680	13680	0
163	20231027	160200	422994430	13680	13680	13680	13680	0
164	20231027	160100	422994430	13680	13680	13680	13680	0
165	20231027	160000	422994430	13680	13680	13680	13680	0
166	20231027	155900	422994430	13680	13680	13680	13680	0
167	20231027	155800	422994430	13680	13680	13680	13680	0
168	20231027	155700	422994430	13680	13680	13680	13680	0
169	20231027	155600	422994430	13680	13680	13680	13680	0
170	20231027	155500	422994430	13680	13680	13680	13680	0
171	20231027	155400	422994430	13680	13680	13680	13680	0
172	20231027	155300	422994430	13680	13680	13680	13680	0
173	20231027	155200	422994430	13680	13680	13680	13680	0
174	20231027	155100	422994430	13680	13680	13680	13680	0
175	20231027	155000	422994430	13680	13680	13680	13680	0
176	20231027	154900	422994430	13680	13680	13680	13680	0
177	20231027	154800	422994430	13680	13680	13680	13680	0
178	20231027	154700	422994430	13680	13680	13680	13680	0
179	20231027	154600	422994430	13680	13680	13680	13680	0
180	20231027	154500	422994430	13680	13680	13680	13680	0
181	20231027	154400	422994430	13680	13680	13680	13680	0
182	20231027	154300	422994430	13680	13680	13680	13680	2035
183	20231027	154200	422994430	13680	13680	13680	13680	0
184	20231027	154100	422994430	13680	13680	13680	13680	0
185	20231027	154000	422994430	13680	13680	13680	13680	0
186	20231027	153900	422994430	13680	13680	13680	13680	0
187	20231027	153800	422994430	13680	13680	13680	13680	0
188	20231027	153700	422994430	13680	13680	13680	13680	0
189	20231027	153600	422994430	13680	13680	13680	13680	0
190	20231027	153500	422994430	13680	13680	13680	13680	0
191	20231027	153400	422994430	13680	13680	13680	13680	0
192	20231027	153300	422994430	13680	13680	13680	13680	0
193	20231027	153200	422994430	13680	13680	13680	13680	0
194	20231027	153100	422994430	13680	13680	13680	13680	0
195	20231027	153000	422994430	13680	13680	13680	13680	2035
196	20231027	152900	395155630	13580	13580	13580	13580	0
197	20231027	152800	395155630	13580	13580	13580	13580	0
198	20231027	152700	395155630	13580	13580	13580	13580	0
199	20231027	152600	395155630	13580	13580	13580	13580	0
200	20231027	152500	395155630	13580	13580	13580	13580	0
201	20231027	152400	395155630	13580	13580	13580	13580	0
202	20231027	152300	395155630	13580	13580	13580	13580	0
203	20231027	152200	395155630	13580	13580	13580	13580	0
204	20231027	152100	395155630	13580	13580	13580	13580	0
205	20231027	152000	395155630	13580	13580	13580	13580	0
206	20231027	151900	395155630	13580	13570	13600	13570	35
207	20231027	151800	394680030	13600	13610	13610	13580	153
208	20231027	151700	392602020	13610	13610	13610	13610	0
209	20231027	151600	392602020	13610	13620	13620	13610	28
210	20231027	151500	392220930	13610	13580	13610	13580	26
211	20231027	151400	391867410	13600	13600	13600	13580	147
212	20231027	151300	389869100	13600	13600	13600	13600	7
213	20231027	151200	389773900	13600	13600	13600	13600	2
214	20231027	151100	389746700	13610	13630	13630	13610	8
215	20231027	151000	389637760	13650	13650	13650	13650	12
216	20231027	150900	389473960	13610	13610	13660	13610	241
217	20231027	150800	386185250	13660	13660	13660	13660	39
218	20231027	150700	385652510	13660	13610	13660	13610	267
219	20231027	150600	382011960	13610	13610	13610	13600	9
220	20231027	150500	381889490	13610	13610	13610	13610	3
221	20231027	150400	381848660	13600	13600	13600	13600	179
222	20231027	150300	379414260	13600	13620	13620	13600	5
223	20231027	150200	379346200	13630	13630	13630	13630	4
224	20231027	150100	379291680	13630	13630	13630	13630	3
225	20231027	150000	379250790	13600	13630	13630	13600	9
226	20231027	145900	379128180	13630	13620	13630	13620	23
227	20231027	145800	378814910	13600	13600	13600	13600	0
228	20231027	145700	378814910	13600	13660	13660	13600	6
229	20231027	145600	378733070	13670	13670	13670	13670	1
230	20231027	145500	378719400	13620	13590	13620	13590	42
231	20231027	145400	378147970	13590	13620	13620	13590	534
232	20231027	145300	370887430	13620	13620	13620	13620	26
233	20231027	145200	370533310	13620	13620	13620	13620	3
234	20231027	145100	370492450	13600	13600	13600	13600	2
235	20231027	145000	370465250	13630	13610	13630	13610	17
236	20231027	144900	370233840	13610	13610	13610	13610	0
237	20231027	144800	370233840	13610	13610	13610	13590	33
238	20231027	144700	369784750	13610	13610	13610	13610	100
239	20231027	144600	368423750	13610	13610	13610	13610	1
240	20231027	144500	368410140	13600	13600	13600	13590	23
241	20231027	144400	368097370	13610	13610	13610	13610	0
242	20231027	144300	368097370	13610	13590	13610	13590	6
243	20231027	144200	368015750	13610	13600	13610	13600	80
244	20231027	144100	366927040	13630	13630	13630	13630	0
245	20231027	144000	366927040	13630	13650	13650	13630	371
246	20231027	143900	361869760	13650	13650	13650	13640	24
247	20231027	143800	361542260	13640	13650	13650	13640	4
248	20231027	143700	361487690	13640	13640	13640	13640	0
249	20231027	143600	361487690	13640	13640	13640	13640	9
250	20231027	143500	361364930	13650	13650	13650	13650	0
251	20231027	143400	361364930	13650	13650	13650	13650	4
252	20231027	143300	361310330	13650	13650	13650	13650	100
253	20231027	143200	359945330	13670	13670	13670	13670	0
254	20231027	143100	359945330	13670	13670	13670	13670	3
255	20231027	143000	359904320	13650	13670	13670	13650	6
256	20231027	142900	359822340	13670	13640	13670	13640	129
257	20231027	142800	358061280	13640	13640	13640	13640	7
258	20231027	142700	357965800	13640	13640	13640	13640	2
259	20231027	142600	357938520	13640	13640	13640	13640	0
260	20231027	142500	357938520	13640	13650	13650	13640	12
261	20231027	142400	357774800	13640	13650	13650	13640	118
262	20231027	142300	356164120	13650	13650	13650	13650	231
263	20231027	142200	353010970	13650	13660	13660	13650	9
264	20231027	142100	352888110	13660	13650	13660	13650	3
265	20231027	142000	352847150	13660	13660	13660	13660	7
266	20231027	141900	352751530	13670	13670	13670	13670	7
267	20231027	141800	352655840	13670	13650	13670	13650	38
268	20231027	141700	352136760	13650	13650	13650	13650	8
269	20231027	141600	352027560	13660	13660	13660	13660	36
270	20231027	141500	351535800	13650	13650	13650	13650	0
271	20231027	141400	351535800	13650	13650	13660	13650	10
272	20231027	141300	351399290	13660	13660	13660	13660	1
273	20231027	141200	351385630	13650	13650	13650	13650	60
274	20231027	141100	350566630	13650	13660	13660	13650	24
275	20231027	141000	350238900	13660	13660	13660	13660	5
276	20231027	140900	350170600	13650	13650	13650	13650	0
277	20231027	140800	350170600	13650	13660	13660	13650	190
278	20231027	140700	347577090	13660	13660	13660	13660	3
279	20231027	140600	347536110	13650	13650	13650	13650	96
280	20231027	140500	346225710	13650	13670	13670	13650	8
281	20231027	140400	346116430	13670	13670	13670	13670	1
282	20231027	140300	346102760	13670	13670	13670	13670	2
283	20231027	140200	346075420	13660	13680	13680	13650	40
284	20231027	140100	345528960	13670	13650	13670	13650	438
285	20231027	140000	339545620	13650	13650	13650	13650	9
286	20231027	135900	339422770	13650	13650	13650	13650	2
287	20231027	135800	339395470	13660	13660	13660	13660	0
288	20231027	135700	339395470	13660	13680	13680	13650	68
289	20231027	135600	338466650	13660	13660	13660	13660	2
290	20231027	135500	338439330	13680	13680	13680	13680	1
291	20231027	135400	338425650	13680	13680	13680	13680	75
292	20231027	135300	337399650	13680	13680	13680	13660	10
293	20231027	135200	337262890	13680	13680	13680	13680	0
294	20231027	135100	337262890	13680	13660	13680	13660	41
295	20231027	135000	336702440	13660	13660	13660	13660	2
296	20231027	134900	336675120	13670	13670	13670	13660	10
297	20231027	134800	336538500	13660	13660	13660	13660	71
298	20231027	134700	335568640	13650	13650	13650	13650	75
299	20231027	134600	334544890	13650	13650	13650	13650	9
300	20231027	134500	334422040	13650	13650	13650	13650	48
301	20231027	134400	333766840	13650	13650	13650	13640	9
302	20231027	134300	333644020	13640	13630	13640	13630	69
303	20231027	134200	332703220	13630	13630	13630	13630	90
304	20231027	134100	331476520	13630	13590	13630	13590	110
305	20231027	134000	329981580	13630	13630	13630	13630	1
306	20231027	133900	329967950	13640	13630	13640	13630	120
307	20231027	133800	328332340	13620	13600	13620	13580	264
308	20231027	133700	324739430	13610	13600	13610	13600	200
309	20231027	133600	322018790	13570	13570	13570	13570	1
310	20231027	133500	322005220	13570	13580	13590	13570	16
311	20231027	133400	321787900	13590	13590	13590	13590	3
312	20231027	133300	321747130	13580	13590	13590	13580	398
313	20231027	133200	316342210	13580	13580	13580	13570	132
314	20231027	133100	314550700	13570	13590	13590	13570	7
315	20231027	133000	314455650	13580	13590	13590	13580	13
316	20231027	132900	314279060	13580	13600	13600	13570	27
317	20231027	132800	313912400	13610	13610	13610	13610	2
318	20231027	132700	313885180	13620	13620	13620	13620	2
319	20231027	132600	313857940	13620	13620	13620	13620	272
320	20231027	132500	310153300	13640	13640	13640	13620	60
321	20231027	132400	309335960	13640	13620	13640	13620	36
322	20231027	132300	308845280	13630	13570	13630	13570	105
323	20231027	132200	307416060	13590	13570	13590	13570	150
324	20231027	132100	305379960	13560	13570	13570	13560	161
325	20231027	132000	303195370	13580	13570	13580	13570	17
326	20231027	131900	302964660	13570	13570	13570	13570	3
327	20231027	131800	302923950	13570	13580	13580	13570	11
328	20231027	131700	302774670	13580	13580	13590	13580	33
329	20231027	131600	302326520	13580	13590	13590	13580	6
330	20231027	131500	302245010	13580	13590	13590	13580	70
331	20231027	131400	301293930	13600	13600	13600	13600	3
332	20231027	131300	301253130	13600	13600	13610	13600	93
333	20231027	131200	299988320	13610	13600	13610	13600	12
334	20231027	131100	299825100	13610	13600	13610	13600	6
335	20231027	131000	299743470	13600	13600	13600	13600	4
336	20231027	130900	299689070	13610	13610	13610	13610	5
337	20231027	130800	299621020	13610	13610	13610	13610	2
338	20231027	130700	299593800	13610	13610	13620	13610	7
339	20231027	130600	299498520	13600	13600	13610	13600	620
340	20231027	130500	291066510	13590	13590	13590	13590	5
341	20231027	130400	290998560	13600	13600	13610	13600	14
342	20231027	130300	290808140	13600	13600	13600	13600	3
343	20231027	130200	290767340	13610	13600	13610	13600	6
344	20231027	130100	290685700	13600	13600	13610	13600	13
345	20231027	130000	290508890	13610	13610	13610	13610	8
346	20231027	125900	290400010	13610	13610	13610	13610	1
347	20231027	125800	290386400	13600	13610	13610	13600	13
348	20231027	125700	290209560	13610	13610	13610	13610	1
349	20231027	125600	290195950	13610	13610	13610	13610	0
350	20231027	125500	290195950	13610	13610	13610	13610	7
351	20231027	125400	290100680	13610	13610	13610	13610	0
352	20231027	125300	290100680	13610	13610	13610	13610	1
353	20231027	125200	290087070	13600	13600	13600	13600	9
354	20231027	125100	289964670	13610	13590	13610	13590	54
355	20231027	125000	289230330	13590	13600	13600	13590	179
356	20231027	124900	286797670	13600	13580	13600	13570	25
357	20231027	124800	286458000	13570	13570	13570	13570	36
358	20231027	124700	285969480	13560	13560	13560	13560	0
359	20231027	124600	285969480	13560	13560	13560	13560	2
360	20231027	124500	285942360	13560	13560	13560	13560	0
361	20231027	124400	285942360	13560	13560	13560	13560	11
362	20231027	124300	285793200	13560	13530	13560	13530	33
363	20231027	124200	285346060	13580	13580	13580	13580	0
364	20231027	124100	285346060	13580	13580	13580	13580	1
365	20231027	124000	285332480	13530	13530	13530	13530	2
366	20231027	123900	285305420	13570	13550	13570	13550	17
367	20231027	123800	285074960	13550	13550	13550	13550	27
368	20231027	123700	284709110	13550	13570	13570	13540	338
369	20231027	123600	280126470	13600	13600	13600	13600	0
370	20231027	123500	280126470	13600	13580	13600	13570	88
371	20231027	123400	278931340	13590	13590	13590	13590	2
372	20231027	123300	278904160	13600	13600	13600	13600	2
373	20231027	123200	278876960	13610	13600	13610	13600	9
374	20231027	123100	278754530	13590	13570	13590	13560	393
375	20231027	123000	273416520	13600	13600	13600	13600	3
376	20231027	122900	273375720	13570	13570	13570	13570	0
377	20231027	122800	273375720	13570	13610	13620	13570	78
378	20231027	122700	272315820	13610	13620	13620	13610	9
379	20231027	122600	272193310	13610	13610	13610	13610	3
380	20231027	122500	272152480	13610	13570	13610	13570	26
381	20231027	122400	271798900	13610	13610	13610	13610	0
382	20231027	122300	271798900	13610	13600	13610	13600	20
383	20231027	122200	271526890	13590	13560	13590	13560	57
384	20231027	122100	270752320	13620	13620	13620	13620	3
385	20231027	122000	270711460	13600	13640	13640	13590	582
386	20231027	121900	262780220	13640	13640	13640	13640	10
387	20231027	121800	262643820	13650	13650	13650	13650	44
388	20231027	121700	262043220	13660	13660	13660	13660	0
389	20231027	121600	262043220	13660	13650	13660	13650	10
390	20231027	121500	261906690	13650	13650	13650	13650	2
391	20231027	121400	261879390	13660	13660	13660	13660	2
392	20231027	121300	261852070	13650	13650	13650	13650	8
393	20231027	121200	261742870	13650	13660	13660	13650	6
394	20231027	121100	261660930	13650	13650	13650	13650	146
395	20231027	121000	259668030	13640	13640	13640	13640	8
396	20231027	120900	259558910	13650	13650	13650	13650	74
397	20231027	120800	258548810	13660	13660	13660	13660	2
398	20231027	120700	258521490	13650	13660	13660	13650	11
399	20231027	120600	258371300	13650	13660	13660	13650	3
400	20231027	120500	258330340	13650	13650	13650	13650	0
401	20231027	120400	258330340	13650	13650	13650	13650	0
402	20231027	120300	258330340	13650	13670	13670	13650	9
403	20231027	120200	258207360	13670	13650	13670	13650	5
404	20231027	120100	258139050	13670	13670	13670	13670	6
405	20231027	120000	258057030	13650	13660	13670	13650	24
406	20231027	115900	257729000	13660	13660	13660	13660	6
407	20231027	115800	257647040	13670	13660	13670	13660	3
408	20231027	115700	257606040	13650	13660	13660	13650	17
409	20231027	115600	257373850	13650	13670	13670	13650	77
410	20231027	115500	256321800	13670	13670	13670	13670	0
411	20231027	115400	256321800	13670	13680	13680	13670	35
412	20231027	115300	255843280	13680	13690	13690	13680	12
413	20231027	115200	255679070	13680	13680	13680	13680	0
414	20231027	115100	255679070	13680	13670	13680	13670	54
415	20231027	115000	254940370	13700	13700	13700	13700	1
416	20231027	114900	254926670	13690	13690	13690	13690	4
417	20231027	114800	254871910	13680	13710	13710	13660	225
418	20231027	114700	251791050	13710	13710	13710	13710	0
419	20231027	114600	251791050	13710	13710	13710	13710	3
420	20231027	114500	251749920	13710	13710	13710	13710	9
421	20231027	114400	251626530	13720	13720	13720	13720	3
422	20231027	114300	251585370	13720	13720	13720	13720	0
423	20231027	114200	251585370	13720	13730	13730	13720	7
424	20231027	114100	251489320	13730	13730	13730	13730	2
425	20231027	114000	251461860	13730	13730	13730	13730	4
426	20231027	113900	251406940	13720	13730	13730	13720	10
427	20231027	113800	251269730	13720	13720	13720	13720	0
428	20231027	113700	251269730	13720	13720	13720	13720	1
429	20231027	113600	251256010	13720	13720	13720	13720	12
430	20231027	113500	251091370	13730	13730	13730	13730	3
431	20231027	113400	251050180	13720	13720	13720	13720	7
432	20231027	113300	250954140	13730	13720	13730	13720	4
433	20231027	113200	250899240	13720	13720	13720	13720	100
434	20231027	113100	249527240	13720	13720	13730	13720	94
435	20231027	113000	248237550	13720	13700	13720	13690	41
436	20231027	112900	247675640	13690	13690	13690	13690	1
437	20231027	112800	247661950	13710	13710	13710	13710	11
438	20231027	112700	247511140	13690	13690	13690	13690	2
439	20231027	112600	247483760	13720	13720	13720	13720	5
440	20231027	112500	247415160	13720	13720	13720	13720	1
441	20231027	112400	247401440	13720	13690	13720	13690	276
442	20231027	112300	243617230	13700	13700	13700	13700	1
443	20231027	112200	243603530	13700	13710	13710	13700	26
444	20231027	112100	243247130	13710	13690	13710	13690	76
445	20231027	112000	242205910	13690	13690	13690	13690	0
446	20231027	111900	242205910	13690	13690	13690	13690	8
447	20231027	111800	242096390	13690	13650	13690	13650	64
448	20231027	111700	241220910	13680	13680	13680	13670	12
449	20231027	111600	241056820	13680	13660	13680	13650	125
450	20231027	111500	239348880	13670	13650	13670	13650	733
451	20231027	111400	229341110	13650	13690	13690	13650	44
452	20231027	111300	228740030	13700	13700	13700	13700	0
453	20231027	111200	228740030	13700	13700	13700	13700	3
454	20231027	111100	228698930	13690	13700	13700	13690	59
455	20231027	111000	227890650	13700	13700	13700	13700	0
456	20231027	110900	227890650	13700	13700	13700	13700	0
457	20231027	110800	227890650	13700	13720	13720	13700	9
458	20231027	110700	227767270	13720	13720	13720	13710	105
459	20231027	110600	226327670	13710	13710	13710	13710	200
460	20231027	110500	223585670	13710	13710	13710	13710	10
461	20231027	110400	223448570	13720	13720	13720	13720	2
462	20231027	110300	223421130	13720	13710	13720	13710	10
463	20231027	110200	223284000	13700	13700	13700	13700	2
464	20231027	110100	223256600	13710	13710	13710	13710	179
465	20231027	110000	220802510	13730	13720	13730	13710	347
466	20231027	105900	216041240	13710	13710	13710	13710	2
467	20231027	105800	216013820	13720	13720	13720	13720	4
468	20231027	105700	215958940	13720	13720	13720	13720	7
469	20231027	105600	215862900	13710	13710	13710	13710	4
470	20231027	105500	215808060	13710	13710	13710	13710	1
471	20231027	105400	215794350	13730	13740	13740	13730	9
472	20231027	105300	215670750	13720	13740	13740	13700	359
473	20231027	105200	210750210	13770	13770	13770	13770	0
474	20231027	105100	210750210	13770	13770	13770	13770	41
475	20231027	105000	210185640	13750	13730	13750	13730	36
476	20231027	104900	209690940	13730	13730	13740	13730	18
477	20231027	104800	209443760	13730	13690	13730	13690	91
478	20231027	104700	208195800	13690	13700	13700	13690	6
479	20231027	104600	208113620	13700	13690	13700	13680	215
480	20231027	104500	205169300	13690	13710	13710	13690	13
481	20231027	104400	204991090	13730	13710	13730	13710	14
482	20231027	104300	204799090	13710	13750	13750	13710	26
483	20231027	104200	204441780	13750	13740	13790	13740	1171
484	20231027	104100	188335350	13730	13670	13730	13670	1170
485	20231027	104000	172303020	13670	13680	13680	13670	10
486	20231027	103900	172166290	13680	13670	13680	13670	14
487	20231027	103800	171974810	13670	13660	13670	13660	42
488	20231027	103700	171401040	13650	13640	13650	13640	74
489	20231027	103600	170391640	13630	13640	13640	13630	97
490	20231027	103500	169068870	13650	13650	13650	13650	57
491	20231027	103400	168290820	13660	13660	13660	13660	30
492	20231027	103300	167881020	13650	13630	13650	13630	243
493	20231027	103200	164566490	13620	13610	13620	13600	100
494	20231027	103100	163205220	13610	13620	13620	13610	55
495	20231027	103000	162456140	13620	13620	13620	13620	0
496	20231027	102900	162456140	13620	13630	13630	13620	38
497	20231027	102800	161938280	13650	13650	13650	13650	0
498	20231027	102700	161938280	13650	13640	13650	13640	106
499	20231027	102600	160491970	13620	13690	13690	13620	226
500	20231027	102500	157402900	13680	13640	13680	13640	305
501	20231027	102400	153237810	13640	13640	13640	13640	127
502	20231027	102300	151505530	13630	13610	13630	13610	11
503	20231027	102200	151355640	13640	13640	13640	13640	21
504	20231027	102100	151069200	13640	13630	13640	13630	41
505	20231027	102000	150510260	13630	13590	13630	13590	71
506	20231027	101900	149543250	13590	13620	13630	13590	369
507	20231027	101800	144517470	13610	13610	13610	13610	63
508	20231027	101700	143660040	13620	13570	13620	13570	1633
509	20231027	101600	121455240	13550	13550	13550	13550	4
510	20231027	101500	121401040	13550	13550	13550	13550	68
511	20231027	101400	120479640	13520	13540	13540	13520	36
512	20231027	101300	119992250	13540	13550	13550	13500	28
513	20231027	101200	119613150	13550	13550	13550	13550	3
514	20231027	101100	119572500	13530	13530	13530	13530	22
515	20231027	101000	119274840	13530	13500	13530	13500	5
516	20231027	100900	119207250	13550	13550	13550	13550	0
517	20231027	100800	119207250	13550	13550	13550	13550	5
518	20231027	100700	119139500	13500	13500	13500	13500	2
519	20231027	100600	119112500	13510	13510	13510	13510	15
520	20231027	100500	118909850	13510	13510	13510	13510	30
521	20231027	100400	118504550	13500	13530	13530	13500	3
522	20231027	100300	118464020	13540	13540	13540	13540	4
523	20231027	100200	118409860	13530	13560	13560	13530	109
524	20231027	100100	116933410	13570	13560	13570	13560	26
525	20231027	100000	116580810	13520	13510	13520	13510	67
526	20231027	095900	115675300	13510	13510	13510	13510	3
527	20231027	095800	115634770	13510	13500	13510	13500	24
528	20231027	095700	115310550	13530	13530	13530	13530	0
529	20231027	095600	115310550	13530	13530	13530	13530	6
530	20231027	095500	115229370	13510	13560	13560	13500	25
531	20231027	095400	114891590	13560	13570	13570	13560	28
532	20231027	095300	114511870	13570	13560	13570	13560	8
533	20231027	095200	114403370	13560	13560	13560	13560	10
534	20231027	095100	114267770	13560	13560	13560	13560	201
535	20231027	095000	111542210	13560	13530	13560	13530	144
536	20231027	094900	109592310	13530	13530	13540	13530	40
537	20231027	094800	109051080	13530	13510	13530	13510	19
538	20231027	094700	108794370	13540	13540	13550	13540	98
539	20231027	094600	107466740	13540	13540	13550	13540	15
540	20231027	094500	107263630	13540	13510	13560	13510	332
541	20231027	094400	102769070	13500	13480	13500	13480	118
542	20231027	094300	101176680	13470	13470	13470	13460	40
543	20231027	094200	100638210	13480	13480	13490	13480	164
544	20231027	094100	98427150	13480	13490	13490	13460	59
545	20231027	094000	97632510	13500	13500	13500	13490	8
546	20231027	093900	97524530	13490	13500	13500	13490	52
547	20231027	093800	96822860	13500	13510	13510	13500	8
548	20231027	093700	96714850	13500	13540	13540	13500	45
549	20231027	093600	96105870	13540	13560	13560	13540	39
550	20231027	093500	95577650	13560	13550	13560	13550	65
551	20231027	093400	94696870	13550	13540	13550	13540	44
552	20231027	093300	94101000	13550	13550	13550	13550	0
553	20231027	093200	94101000	13550	13520	13550	13520	264
554	20231027	093100	90528430	13520	13510	13520	13510	106
555	20231027	093000	89096330	13520	13520	13520	13510	11
556	20231027	092900	88947690	13510	13510	13510	13510	22
557	20231027	092800	88650470	13520	13550	13550	13500	9
558	20231027	092700	88528650	13560	13550	13560	13550	10
559	20231027	092600	88393120	13560	13530	13560	13530	135
560	20231027	092500	86564420	13510	13510	13510	13510	2
561	20231027	092400	86537400	13510	13510	13510	13510	8
562	20231027	092300	86429320	13580	13580	13580	13580	1
563	20231027	092200	86415740	13580	13580	13590	13580	426
564	20231027	092100	80626640	13580	13530	13580	13530	267
565	20231027	092000	77009750	13530	13530	13530	13530	0
566	20231027	091900	77009750	13530	13520	13530	13500	11
567	20231027	091800	76861050	13530	13530	13530	13530	6
568	20231027	091700	76779870	13510	13570	13570	13510	43
569	20231027	091600	76198460	13570	13560	13570	13560	154
570	20231027	091500	74110200	13510	13510	13510	13510	2
571	20231027	091400	74083180	13590	13570	13590	13540	726
572	20231027	091300	64237100	13540	13570	13570	13540	11
573	20231027	091200	64088070	13570	13590	13590	13540	4
574	20231027	091100	64033830	13540	13580	13590	13530	1242
575	20231027	091000	47210440	13580	13550	13580	13550	1181
576	20231027	090900	31198700	13550	13550	13550	13550	6
577	20231027	090800	31117400	13550	13550	13550	13550	3
578	20231027	090700	31076750	13550	13500	13550	13500	4
579	20231027	090600	31022600	13560	13550	13560	13550	37
580	20231027	090500	30521220	13560	13530	13560	13510	311
581	20231027	090400	26309980	13510	13470	13520	13470	570
582	20231027	090300	18627000	13470	13460	13470	13460	113
583	20231027	090200	17106010	13490	13370	13500	13370	48
584	20231027	090100	16461660	13330	13440	13440	13330	452
585	20231027	090000	10411650	13450	13500	13500	13450	772