KissMeData/417860/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	210200	448463350	27100	27100	27100	27100	126
3	20231012	210100	448463350	27100	27100	27100	27100	0
4	20231012	210000	448463350	27100	27100	27100	27100	0
5	20231012	205900	448463350	27100	27100	27100	27100	0
6	20231012	205800	448463350	27100	27100	27100	27100	0
7	20231012	205700	448463350	27100	27100	27100	27100	0
8	20231012	205600	448463350	27100	27100	27100	27100	0
9	20231012	205500	448463350	27100	27100	27100	27100	0
10	20231012	205400	448463350	27100	27100	27100	27100	0
11	20231012	205300	448463350	27100	27100	27100	27100	0
12	20231012	205200	448463350	27100	27100	27100	27100	0
13	20231012	205100	448463350	27100	27100	27100	27100	0
14	20231012	205000	448463350	27100	27100	27100	27100	0
15	20231012	204900	448463350	27100	27100	27100	27100	0
16	20231012	204800	448463350	27100	27100	27100	27100	0
17	20231012	204700	448463350	27100	27100	27100	27100	0
18	20231012	204600	448463350	27100	27100	27100	27100	0
19	20231012	204500	448463350	27100	27100	27100	27100	0
20	20231012	204400	448463350	27100	27100	27100	27100	0
21	20231012	204300	448463350	27100	27100	27100	27100	0
22	20231012	204200	448463350	27100	27100	27100	27100	0
23	20231012	204100	448463350	27100	27100	27100	27100	0
24	20231012	204000	448463350	27100	27100	27100	27100	0
25	20231012	203900	448463350	27100	27100	27100	27100	0
26	20231012	203800	448463350	27100	27100	27100	27100	0
27	20231012	203700	448463350	27100	27100	27100	27100	0
28	20231012	203600	448463350	27100	27100	27100	27100	0
29	20231012	203500	448463350	27100	27100	27100	27100	0
30	20231012	203400	448463350	27100	27100	27100	27100	0
31	20231012	203300	448463350	27100	27100	27100	27100	0
32	20231012	203200	448463350	27100	27100	27100	27100	126
33	20231012	203100	448463350	27100	27100	27100	27100	0
34	20231012	203000	448463350	27100	27100	27100	27100	0
35	20231012	202900	448463350	27100	27100	27100	27100	0
36	20231012	202800	448463350	27100	27100	27100	27100	0
37	20231012	202700	448463350	27100	27100	27100	27100	0
38	20231012	202600	448463350	27100	27100	27100	27100	0
39	20231012	202500	448463350	27100	27100	27100	27100	0
40	20231012	202400	448463350	27100	27100	27100	27100	0
41	20231012	202300	448463350	27100	27100	27100	27100	0
42	20231012	202200	448463350	27100	27100	27100	27100	0
43	20231012	202100	448463350	27100	27100	27100	27100	0
44	20231012	202000	448463350	27100	27100	27100	27100	0
45	20231012	201900	448463350	27100	27100	27100	27100	0
46	20231012	201800	448463350	27100	27100	27100	27100	0
47	20231012	201700	448463350	27100	27100	27100	27100	0
48	20231012	201600	448463350	27100	27100	27100	27100	0
49	20231012	201500	448463350	27100	27100	27100	27100	0
50	20231012	201400	448463350	27100	27100	27100	27100	0
51	20231012	201300	448463350	27100	27100	27100	27100	0
52	20231012	201200	448463350	27100	27100	27100	27100	0
53	20231012	201100	448463350	27100	27100	27100	27100	0
54	20231012	201000	448463350	27100	27100	27100	27100	0
55	20231012	200900	448463350	27100	27100	27100	27100	0
56	20231012	200800	448463350	27100	27100	27100	27100	0
57	20231012	200700	448463350	27100	27100	27100	27100	0
58	20231012	200600	448463350	27100	27100	27100	27100	0
59	20231012	200500	448463350	27100	27100	27100	27100	0
60	20231012	200400	448463350	27100	27100	27100	27100	0
61	20231012	200300	448463350	27100	27100	27100	27100	0
62	20231012	200200	448463350	27100	27100	27100	27100	126
63	20231012	200100	448463350	27100	27100	27100	27100	0
64	20231012	200000	448463350	27100	27100	27100	27100	0
65	20231012	195900	448463350	27100	27100	27100	27100	0
66	20231012	195800	448463350	27100	27100	27100	27100	0
67	20231012	195700	448463350	27100	27100	27100	27100	0
68	20231012	195600	448463350	27100	27100	27100	27100	0
69	20231012	195500	448463350	27100	27100	27100	27100	0
70	20231012	195400	448463350	27100	27100	27100	27100	0
71	20231012	195300	448463350	27100	27100	27100	27100	0
72	20231012	195200	448463350	27100	27100	27100	27100	0
73	20231012	195100	448463350	27100	27100	27100	27100	0
74	20231012	195000	448463350	27100	27100	27100	27100	0
75	20231012	194900	448463350	27100	27100	27100	27100	0
76	20231012	194800	448463350	27100	27100	27100	27100	0
77	20231012	194700	448463350	27100	27100	27100	27100	0
78	20231012	194600	448463350	27100	27100	27100	27100	0
79	20231012	194500	448463350	27100	27100	27100	27100	0
80	20231012	194400	448463350	27100	27100	27100	27100	0
81	20231012	194300	448463350	27100	27100	27100	27100	0
82	20231012	194200	448463350	27100	27100	27100	27100	0
83	20231012	194100	448463350	27100	27100	27100	27100	0
84	20231012	194000	448463350	27100	27100	27100	27100	0
85	20231012	193900	448463350	27100	27100	27100	27100	0
86	20231012	193800	448463350	27100	27100	27100	27100	0
87	20231012	193700	448463350	27100	27100	27100	27100	0
88	20231012	193600	448463350	27100	27100	27100	27100	0
89	20231012	193500	448463350	27100	27100	27100	27100	0
90	20231012	193400	448463350	27100	27100	27100	27100	0
91	20231012	193300	448463350	27100	27100	27100	27100	0
92	20231012	193200	448463350	27100	27100	27100	27100	126
93	20231012	193100	448463350	27100	27100	27100	27100	0
94	20231012	193000	448463350	27100	27100	27100	27100	0
95	20231012	192900	448463350	27100	27100	27100	27100	0
96	20231012	192800	448463350	27100	27100	27100	27100	0
97	20231012	192700	448463350	27100	27100	27100	27100	0
98	20231012	192600	448463350	27100	27100	27100	27100	0
99	20231012	192500	448463350	27100	27100	27100	27100	0
100	20231012	192400	448463350	27100	27100	27100	27100	0
101	20231012	192300	448463350	27100	27100	27100	27100	0
102	20231012	192200	448463350	27100	27100	27100	27100	0
103	20231012	192100	448463350	27100	27100	27100	27100	0
104	20231012	192000	448463350	27100	27100	27100	27100	0
105	20231012	191900	448463350	27100	27100	27100	27100	0
106	20231012	191800	448463350	27100	27100	27100	27100	0
107	20231012	191700	448463350	27100	27100	27100	27100	0
108	20231012	191600	448463350	27100	27100	27100	27100	0
109	20231012	191500	448463350	27100	27100	27100	27100	0
110	20231012	191400	448463350	27100	27100	27100	27100	0
111	20231012	191300	448463350	27100	27100	27100	27100	0
112	20231012	191200	448463350	27100	27100	27100	27100	0
113	20231012	191100	448463350	27100	27100	27100	27100	0
114	20231012	191000	448463350	27100	27100	27100	27100	0
115	20231012	190900	448463350	27100	27100	27100	27100	0
116	20231012	190800	448463350	27100	27100	27100	27100	0
117	20231012	190700	448463350	27100	27100	27100	27100	0
118	20231012	190600	448463350	27100	27100	27100	27100	0
119	20231012	190500	448463350	27100	27100	27100	27100	0
120	20231012	190400	448463350	27100	27100	27100	27100	0
121	20231012	190300	448463350	27100	27100	27100	27100	0
122	20231012	190200	448463350	27100	27100	27100	27100	126
123	20231012	190100	448463350	27100	27100	27100	27100	0
124	20231012	190000	448463350	27100	27100	27100	27100	0
125	20231012	185900	448463350	27100	27100	27100	27100	0
126	20231012	185800	448463350	27100	27100	27100	27100	0
127	20231012	185700	448463350	27100	27100	27100	27100	0
128	20231012	185600	448463350	27100	27100	27100	27100	0
129	20231012	185500	448463350	27100	27100	27100	27100	0
130	20231012	185400	448463350	27100	27100	27100	27100	0
131	20231012	185300	448463350	27100	27100	27100	27100	0
132	20231012	185200	448463350	27100	27100	27100	27100	0
133	20231012	185100	448463350	27100	27100	27100	27100	0
134	20231012	185000	448463350	27100	27100	27100	27100	0
135	20231012	184900	448463350	27100	27100	27100	27100	0
136	20231012	184800	448463350	27100	27100	27100	27100	0
137	20231012	184700	448463350	27100	27100	27100	27100	0
138	20231012	184600	448463350	27100	27100	27100	27100	0
139	20231012	184500	448463350	27100	27100	27100	27100	0
140	20231012	184400	448463350	27100	27100	27100	27100	0
141	20231012	184300	448463350	27100	27100	27100	27100	0
142	20231012	184200	448463350	27100	27100	27100	27100	0
143	20231012	184100	448463350	27100	27100	27100	27100	0
144	20231012	184000	448463350	27100	27100	27100	27100	0
145	20231012	183900	448463350	27100	27100	27100	27100	0
146	20231012	183800	448463350	27100	27100	27100	27100	0
147	20231012	183700	448463350	27100	27100	27100	27100	0
148	20231012	183600	448463350	27100	27100	27100	27100	0
149	20231012	183500	448463350	27100	27100	27100	27100	0
150	20231012	183400	448463350	27100	27100	27100	27100	0
151	20231012	183300	448463350	27100	27100	27100	27100	0
152	20231012	183200	448463350	27100	27100	27100	27100	126
153	20231012	183100	448463350	27100	27100	27100	27100	0
154	20231012	183000	448463350	27100	27100	27100	27100	0
155	20231012	182900	448463350	27100	27100	27100	27100	0
156	20231012	182800	448463350	27100	27100	27100	27100	0
157	20231012	182700	448463350	27100	27100	27100	27100	0
158	20231012	182600	448463350	27100	27100	27100	27100	0
159	20231012	182500	448463350	27100	27100	27100	27100	0
160	20231012	182400	448463350	27100	27100	27100	27100	0
161	20231012	182300	448463350	27100	27100	27100	27100	0
162	20231012	182200	448463350	27100	27100	27100	27100	0
163	20231012	182100	448463350	27100	27100	27100	27100	0
164	20231012	182000	448463350	27100	27100	27100	27100	0
165	20231012	181900	448463350	27100	27100	27100	27100	0
166	20231012	181800	448463350	27100	27100	27100	27100	0
167	20231012	181700	448463350	27100	27100	27100	27100	0
168	20231012	181600	448463350	27100	27100	27100	27100	0
169	20231012	181500	448463350	27100	27100	27100	27100	0
170	20231012	181400	448463350	27100	27100	27100	27100	0
171	20231012	181300	448463350	27100	27100	27100	27100	0
172	20231012	181200	448463350	27100	27100	27100	27100	0
173	20231012	181100	448463350	27100	27100	27100	27100	0
174	20231012	181000	448463350	27100	27100	27100	27100	0
175	20231012	180900	448463350	27100	27100	27100	27100	0
176	20231012	180800	448463350	27100	27100	27100	27100	0
177	20231012	180700	448463350	27100	27100	27100	27100	0
178	20231012	180600	448463350	27100	27100	27100	27100	0
179	20231012	180500	448463350	27100	27100	27100	27100	0
180	20231012	180400	448463350	27100	27100	27100	27100	0
181	20231012	180300	448463350	27100	27100	27100	27100	0
182	20231012	180200	448463350	27100	27100	27100	27100	126
183	20231012	180100	448463350	27100	27100	27100	27100	0
184	20231012	180000	448463350	27100	27100	27100	27100	0
185	20231012	175900	448463350	27100	27100	27100	27100	0
186	20231012	175800	448463350	27100	27100	27100	27100	0
187	20231012	175700	448463350	27100	27100	27100	27100	0
188	20231012	175600	448463350	27100	27100	27100	27100	0
189	20231012	175500	448463350	27100	27100	27100	27100	0
190	20231012	175400	448463350	27100	27100	27100	27100	0
191	20231012	175300	448463350	27100	27100	27100	27100	0
192	20231012	175200	448463350	27100	27100	27100	27100	0
193	20231012	175100	448463350	27100	27100	27100	27100	0
194	20231012	175000	448463350	27100	27100	27100	27100	0
195	20231012	174900	448463350	27100	27100	27100	27100	0
196	20231012	174800	448463350	27100	27100	27100	27100	0
197	20231012	174700	448463350	27100	27100	27100	27100	0
198	20231012	174600	448463350	27100	27100	27100	27100	0
199	20231012	174500	448463350	27100	27100	27100	27100	0
200	20231012	174400	448463350	27100	27100	27100	27100	0
201	20231012	174300	448463350	27100	27100	27100	27100	0
202	20231012	174200	448463350	27100	27100	27100	27100	0
203	20231012	174100	448463350	27100	27100	27100	27100	0
204	20231012	174000	448463350	27100	27100	27100	27100	0
205	20231012	173900	448463350	27100	27100	27100	27100	0
206	20231012	173800	448463350	27100	27100	27100	27100	0
207	20231012	173700	448463350	27100	27100	27100	27100	0
208	20231012	173600	448463350	27100	27100	27100	27100	0
209	20231012	173500	448463350	27100	27100	27100	27100	0
210	20231012	173400	448463350	27100	27100	27100	27100	0
211	20231012	173300	448463350	27100	27100	27100	27100	0
212	20231012	173200	448463350	27100	27100	27100	27100	126
213	20231012	173100	448463350	27100	27100	27100	27100	0
214	20231012	173000	448463350	27100	27100	27100	27100	0
215	20231012	172900	448463350	27100	27100	27100	27100	0
216	20231012	172800	448463350	27100	27100	27100	27100	0
217	20231012	172700	448463350	27100	27100	27100	27100	0
218	20231012	172600	448463350	27100	27100	27100	27100	0
219	20231012	172500	448463350	27100	27100	27100	27100	0
220	20231012	172400	448463350	27100	27100	27100	27100	0
221	20231012	172300	448463350	27100	27100	27100	27100	0
222	20231012	172200	448463350	27100	27100	27100	27100	0
223	20231012	172100	448463350	27100	27100	27100	27100	0
224	20231012	172000	448463350	27100	27100	27100	27100	0
225	20231012	171900	448463350	27100	27100	27100	27100	0
226	20231012	171800	448463350	27100	27100	27100	27100	0
227	20231012	171700	448463350	27100	27100	27100	27100	0
228	20231012	171600	448463350	27100	27100	27100	27100	0
229	20231012	171500	448463350	27100	27100	27100	27100	0
230	20231012	171400	448463350	27100	27100	27100	27100	0
231	20231012	171300	448463350	27100	27100	27100	27100	0
232	20231012	171200	448463350	27100	27100	27100	27100	0
233	20231012	171100	448463350	27100	27100	27100	27100	0
234	20231012	171000	448463350	27100	27100	27100	27100	0
235	20231012	170900	448463350	27100	27100	27100	27100	0
236	20231012	170800	448463350	27100	27100	27100	27100	0
237	20231012	170700	448463350	27100	27100	27100	27100	0
238	20231012	170600	448463350	27100	27100	27100	27100	0
239	20231012	170500	448463350	27100	27100	27100	27100	0
240	20231012	170400	448463350	27100	27100	27100	27100	0
241	20231012	170300	448463350	27100	27100	27100	27100	0
242	20231012	170200	448463350	27100	27100	27100	27100	126
243	20231012	170100	448463350	27100	27100	27100	27100	0
244	20231012	170000	448463350	27100	27100	27100	27100	0
245	20231012	165900	448463350	27100	27100	27100	27100	0
246	20231012	165800	448463350	27100	27100	27100	27100	0
247	20231012	165700	448463350	27100	27100	27100	27100	0
248	20231012	165600	448463350	27100	27100	27100	27100	0
249	20231012	165500	448463350	27100	27100	27100	27100	0
250	20231012	165400	448463350	27100	27100	27100	27100	0
251	20231012	165300	448463350	27100	27100	27100	27100	0
252	20231012	165200	448463350	27100	27100	27100	27100	0
253	20231012	165100	448463350	27100	27100	27100	27100	0
254	20231012	165000	448463350	27100	27100	27100	27100	0
255	20231012	164900	448463350	27100	27100	27100	27100	0
256	20231012	164800	448463350	27100	27100	27100	27100	0
257	20231012	164700	448463350	27100	27100	27100	27100	0
258	20231012	164600	448463350	27100	27100	27100	27100	0
259	20231012	164500	448463350	27100	27100	27100	27100	0
260	20231012	164400	448463350	27100	27100	27100	27100	0
261	20231012	164300	448463350	27100	27100	27100	27100	0
262	20231012	164200	448463350	27100	27100	27100	27100	0
263	20231012	164100	448463350	27100	27100	27100	27100	0
264	20231012	164000	448463350	27100	27100	27100	27100	0
265	20231012	163900	448463350	27100	27100	27100	27100	0
266	20231012	163800	448463350	27100	27100	27100	27100	0
267	20231012	163700	448463350	27100	27100	27100	27100	0
268	20231012	163600	448463350	27100	27100	27100	27100	0
269	20231012	163500	448463350	27100	27100	27100	27100	0
270	20231012	163400	448463350	27100	27100	27100	27100	0
271	20231012	163300	448463350	27100	27100	27100	27100	0
272	20231012	163200	448463350	27100	27100	27100	27100	126
273	20231012	163100	448463350	27100	27100	27100	27100	0
274	20231012	163000	448463350	27100	27100	27100	27100	0
275	20231012	162900	448463350	27100	27100	27100	27100	0
276	20231012	162800	448463350	27100	27100	27100	27100	0
277	20231012	162700	448463350	27100	27100	27100	27100	0
278	20231012	162600	448463350	27100	27100	27100	27100	0
279	20231012	162500	448463350	27100	27100	27100	27100	0
280	20231012	162400	448463350	27100	27100	27100	27100	0
281	20231012	162300	448463350	27100	27100	27100	27100	0
282	20231012	162200	448463350	27100	27100	27100	27100	0
283	20231012	162100	448463350	27100	27100	27100	27100	0
284	20231012	162000	448463350	27100	27100	27100	27100	0
285	20231012	161900	448463350	27100	27100	27100	27100	0
286	20231012	161800	448463350	27100	27100	27100	27100	0
287	20231012	161700	448463350	27100	27100	27100	27100	0
288	20231012	161600	448463350	27100	27100	27100	27100	0
289	20231012	161500	448463350	27100	27100	27100	27100	0
290	20231012	161400	448463350	27100	27100	27100	27100	0
291	20231012	161300	448463350	27100	27100	27100	27100	0
292	20231012	161200	448463350	27100	27100	27100	27100	0
293	20231012	161100	448463350	27100	27100	27100	27100	0
294	20231012	161000	448463350	27100	27100	27100	27100	0
295	20231012	160900	448463350	27100	27100	27100	27100	0
296	20231012	160800	448463350	27100	27100	27100	27100	0
297	20231012	160700	448463350	27100	27100	27100	27100	0
298	20231012	160600	448463350	27100	27100	27100	27100	0
299	20231012	160500	448463350	27100	27100	27100	27100	0
300	20231012	160400	448463350	27100	27100	27100	27100	0
301	20231012	160300	448463350	27100	27100	27100	27100	0
302	20231012	160200	448463350	27100	27100	27100	27100	126
303	20231012	160100	448463350	27100	27100	27100	27100	0
304	20231012	160000	448463350	27100	27100	27100	27100	0
305	20231012	155900	448463350	27100	27100	27100	27100	0
306	20231012	155800	448463350	27100	27100	27100	27100	0
307	20231012	155700	448463350	27100	27100	27100	27100	0
308	20231012	155600	448463350	27100	27100	27100	27100	0
309	20231012	155500	448463350	27100	27100	27100	27100	0
310	20231012	155400	448463350	27100	27100	27100	27100	0
311	20231012	155300	448463350	27100	27100	27100	27100	0
312	20231012	155200	448463350	27100	27100	27100	27100	0
313	20231012	155100	448463350	27100	27100	27100	27100	0
314	20231012	155000	448463350	27100	27100	27100	27100	0
315	20231012	154900	448463350	27100	27100	27100	27100	0
316	20231012	154800	448463350	27100	27100	27100	27100	0
317	20231012	154700	448463350	27100	27100	27100	27100	0
318	20231012	154600	448463350	27100	27100	27100	27100	0
319	20231012	154500	448463350	27100	27100	27100	27100	0
320	20231012	154400	448463350	27100	27100	27100	27100	0
321	20231012	154300	448463350	27100	27100	27100	27100	0
322	20231012	154200	448463350	27100	27100	27100	27100	0
323	20231012	154100	448463350	27100	27100	27100	27100	0
324	20231012	154000	448463350	27100	27100	27100	27100	0
325	20231012	153900	448463350	27100	27100	27100	27100	0
326	20231012	153800	448463350	27100	27100	27100	27100	0
327	20231012	153700	448463350	27100	27100	27100	27100	0
328	20231012	153600	448463350	27100	27100	27100	27100	0
329	20231012	153500	448463350	27100	27100	27100	27100	0
330	20231012	153400	448463350	27100	27100	27100	27100	0
331	20231012	153300	448463350	27100	27100	27100	27100	0
332	20231012	153200	448463350	27100	27100	27100	27100	126
333	20231012	153100	448463350	27100	27100	27100	27100	0
334	20231012	153000	448463350	27100	27100	27100	27100	126
335	20231012	152900	445048750	27150	27150	27150	27150	0
336	20231012	152800	445048750	27150	27150	27150	27150	0
337	20231012	152700	445048750	27150	27150	27150	27150	0
338	20231012	152600	445048750	27150	27150	27150	27150	0
339	20231012	152500	445048750	27150	27150	27150	27150	0
340	20231012	152400	445048750	27150	27150	27150	27150	0
341	20231012	152300	445048750	27150	27150	27150	27150	0
342	20231012	152200	445048750	27150	27150	27150	27150	0
343	20231012	152100	445048750	27150	27150	27150	27150	0
344	20231012	152000	445048750	27150	27150	27150	27150	0
345	20231012	151900	445048750	27150	27100	27150	27100	2
346	20231012	151800	444994500	27050	27100	27100	27050	46
347	20231012	151700	443749900	27150	27050	27150	27050	96
348	20231012	151600	441152500	27150	27150	27150	27150	35
349	20231012	151500	440202250	27150	27150	27150	27150	40
350	20231012	151400	439116250	27150	27150	27150	27150	0
351	20231012	151300	439116250	27150	27150	27150	27150	0
352	20231012	151200	439116250	27150	27100	27150	27100	20
353	20231012	151100	438573450	27150	27150	27150	27150	10
354	20231012	151000	438301950	27150	27150	27150	27150	8
355	20231012	150900	438084750	27150	27150	27150	27150	0
356	20231012	150800	438084750	27150	27000	27150	27000	53
357	20231012	150700	436653600	27000	27000	27000	27000	1
358	20231012	150600	436626600	27100	27100	27100	27100	0
359	20231012	150500	436626600	27100	27100	27100	27100	0
360	20231012	150400	436626600	27100	27100	27100	27100	1
361	20231012	150300	436599500	27000	27000	27000	27000	9
362	20231012	150200	436356500	27000	27000	27000	27000	3
363	20231012	150100	436275500	27000	27100	27100	27000	35
364	20231012	150000	435328400	27100	27100	27100	27100	6
365	20231012	145900	435165800	27000	27000	27000	27000	450
366	20231012	145800	423015800	27000	27000	27000	27000	0
367	20231012	145700	423015800	27000	27000	27000	27000	220
368	20231012	145600	417075800	27000	27100	27100	27000	295
369	20231012	145500	409093200	27100	27100	27100	27100	0
370	20231012	145400	409093200	27100	27100	27100	27100	4
371	20231012	145300	408984800	27150	27150	27150	27150	6
372	20231012	145200	408821900	27150	27150	27150	27150	0
373	20231012	145100	408821900	27150	27150	27150	27150	0
374	20231012	145000	408821900	27150	27150	27150	27150	0
375	20231012	144900	408821900	27150	27150	27150	27150	0
376	20231012	144800	408821900	27150	27150	27150	27150	5
377	20231012	144700	408686150	27200	27200	27200	27200	1
378	20231012	144600	408658950	27250	27250	27250	27250	10
379	20231012	144500	408386450	27250	27250	27250	27250	83
380	20231012	144400	406124700	27200	27200	27200	27200	0
381	20231012	144300	406124700	27200	27200	27200	27200	0
382	20231012	144200	406124700	27200	27200	27200	27200	2
383	20231012	144100	406070300	27200	27200	27200	27200	311
384	20231012	144000	397611100	27150	27150	27150	27150	81
385	20231012	143900	395411950	27150	27150	27150	27150	0
386	20231012	143800	395411950	27150	27150	27150	27150	51
387	20231012	143700	394027300	27150	27150	27150	27150	0
388	20231012	143600	394027300	27150	27150	27150	27150	0
389	20231012	143500	394027300	27150	27150	27150	27150	0
390	20231012	143400	394027300	27150	27150	27150	27150	0
391	20231012	143300	394027300	27150	27150	27150	27150	2
392	20231012	143200	393973000	27150	27150	27150	27150	0
393	20231012	143100	393973000	27150	27150	27150	27150	68
394	20231012	143000	392126800	27100	27100	27100	27100	0
395	20231012	142900	392126800	27100	27100	27100	27100	0
396	20231012	142800	392126800	27100	27100	27100	27100	103
397	20231012	142700	389335500	27150	27150	27150	27150	29
398	20231012	142600	388548150	27150	27150	27150	27150	0
399	20231012	142500	388548150	27150	27150	27150	27150	38
400	20231012	142400	387516450	27150	27150	27150	27150	0
401	20231012	142300	387516450	27150	27150	27150	27150	0
402	20231012	142200	387516450	27150	27150	27150	27150	0
403	20231012	142100	387516450	27150	27150	27150	27150	0
404	20231012	142000	387516450	27150	27150	27150	27150	0
405	20231012	141900	387516450	27150	27150	27150	27150	0
406	20231012	141800	387516450	27150	27150	27150	27150	0
407	20231012	141700	387516450	27150	27150	27150	27150	0
408	20231012	141600	387516450	27150	27150	27150	27150	69
409	20231012	141500	385643100	27150	27150	27150	27150	20
410	20231012	141400	385100100	27150	27150	27150	27150	0
411	20231012	141300	385100100	27150	27150	27150	27150	0
412	20231012	141200	385100100	27150	27150	27150	27150	0
413	20231012	141100	385100100	27150	27150	27150	27150	0
414	20231012	141000	385100100	27150	27150	27150	27150	5
415	20231012	140900	384964350	27150	27150	27150	27150	0
416	20231012	140800	384964350	27150	27150	27150	27150	10
417	20231012	140700	384692850	27150	27150	27150	27150	30
418	20231012	140600	383878350	27150	27150	27150	27150	0
419	20231012	140500	383878350	27150	27150	27150	27150	3
420	20231012	140400	383796900	27150	27150	27150	27150	0
421	20231012	140300	383796900	27150	27150	27150	27150	0
422	20231012	140200	383796900	27150	27150	27150	27150	0
423	20231012	140100	383796900	27150	27150	27150	27150	0
424	20231012	140000	383796900	27150	27150	27150	27150	0
425	20231012	135900	383796900	27150	27150	27150	27150	0
426	20231012	135800	383796900	27150	27150	27150	27150	4
427	20231012	135700	383688300	27150	27150	27150	27150	0
428	20231012	135600	383688300	27150	27150	27150	27150	0
429	20231012	135500	383688300	27150	27150	27150	27150	0
430	20231012	135400	383688300	27150	27100	27150	27100	6
431	20231012	135300	383525500	27150	27150	27150	27150	0
432	20231012	135200	383525500	27150	27150	27150	27150	0
433	20231012	135100	383525500	27150	27150	27150	27150	0
434	20231012	135000	383525500	27150	27150	27150	27150	0
435	20231012	134900	383525500	27150	27100	27150	27100	208
436	20231012	134800	377887300	27100	27100	27100	27100	0
437	20231012	134700	377887300	27100	27100	27100	27100	0
438	20231012	134600	377887300	27100	27100	27100	27100	0
439	20231012	134500	377887300	27100	27100	27100	27100	0
440	20231012	134400	377887300	27100	27100	27100	27100	0
441	20231012	134300	377887300	27100	27100	27100	27100	0
442	20231012	134200	377887300	27100	27050	27100	27050	6
443	20231012	134100	377724800	27000	27000	27000	27000	0
444	20231012	134000	377724800	27000	27000	27000	27000	0
445	20231012	133900	377724800	27000	27000	27000	27000	80
446	20231012	133800	375564800	27050	27050	27050	27050	0
447	20231012	133700	375564800	27050	27050	27050	27050	0
448	20231012	133600	375564800	27050	27050	27050	27050	0
449	20231012	133500	375564800	27050	27050	27050	27050	1
450	20231012	133400	375537750	27100	27100	27100	27100	0
451	20231012	133300	375537750	27100	27100	27100	27100	0
452	20231012	133200	375537750	27100	27100	27100	27100	10
453	20231012	133100	375266750	27100	27100	27100	27100	0
454	20231012	133000	375266750	27100	27100	27100	27100	0
455	20231012	132900	375266750	27100	27100	27100	27100	0
456	20231012	132800	375266750	27100	27100	27100	27100	0
457	20231012	132700	375266750	27100	27100	27100	27100	0
458	20231012	132600	375266750	27100	27100	27100	27100	0
459	20231012	132500	375266750	27100	27100	27100	27100	0
460	20231012	132400	375266750	27100	27100	27100	27100	0
461	20231012	132300	375266750	27100	27000	27100	26950	463
462	20231012	132200	362723550	27000	27000	27000	27000	1
463	20231012	132100	362696550	27000	27100	27100	27000	51
464	20231012	132000	361316450	27100	27050	27100	27050	41
465	20231012	131900	360205500	27050	27000	27050	27000	249
466	20231012	131800	353481850	27000	27000	27000	27000	0
467	20231012	131700	353481850	27000	27000	27000	27000	15
468	20231012	131600	353076850	27050	27050	27050	27050	0
469	20231012	131500	353076850	27050	27050	27050	27050	0
470	20231012	131400	353076850	27050	27050	27050	27050	0
471	20231012	131300	353076850	27050	27050	27050	27050	0
472	20231012	131200	353076850	27050	27050	27050	27050	0
473	20231012	131100	353076850	27050	27050	27050	27050	0
474	20231012	131000	353076850	27050	27050	27050	27050	0
475	20231012	130900	353076850	27050	27050	27050	27050	0
476	20231012	130800	353076850	27050	27050	27050	27050	0
477	20231012	130700	353076850	27050	27050	27050	27050	0
478	20231012	130600	353076850	27050	27050	27050	27050	0
479	20231012	130500	353076850	27050	27050	27050	27050	2
480	20231012	130400	353022750	27050	27050	27050	27050	236
481	20231012	130300	346638950	27050	27050	27050	27050	0
482	20231012	130200	346638950	27050	27050	27050	27050	56
483	20231012	130100	345124150	27000	27000	27000	27000	100
484	20231012	130000	342424150	27000	27000	27000	27000	17
485	20231012	125900	341965150	27050	27050	27050	27050	1
486	20231012	125800	341938100	27050	27050	27050	27050	0
487	20231012	125700	341938100	27050	27050	27050	27050	0
488	20231012	125600	341938100	27050	27050	27050	27050	0
489	20231012	125500	341938100	27050	27050	27050	27050	0
490	20231012	125400	341938100	27050	27050	27050	27050	26
491	20231012	125300	341234800	27050	27050	27050	27050	11
492	20231012	125200	340937250	27050	27050	27050	27050	0
493	20231012	125100	340937250	27050	27050	27050	27050	0
494	20231012	125000	340937250	27050	27050	27050	27050	2
495	20231012	124900	340883150	27000	27000	27000	27000	0
496	20231012	124800	340883150	27000	27000	27000	27000	45
497	20231012	124700	339668150	27100	27100	27100	27100	0
498	20231012	124600	339668150	27100	27100	27100	27100	0
499	20231012	124500	339668150	27100	27100	27100	27100	1
500	20231012	124400	339641050	27000	27000	27000	27000	0
501	20231012	124300	339641050	27000	27000	27000	27000	0
502	20231012	124200	339641050	27000	27000	27000	27000	0
503	20231012	124100	339641050	27000	27000	27000	27000	0
504	20231012	124000	339641050	27000	27000	27000	27000	0
505	20231012	123900	339641050	27000	27000	27000	27000	0
506	20231012	123800	339641050	27000	27000	27000	27000	7
507	20231012	123700	339452050	27000	27000	27000	27000	0
508	20231012	123600	339452050	27000	27000	27000	27000	5
509	20231012	123500	339317050	27000	27000	27000	27000	3
510	20231012	123400	339236050	26950	26950	26950	26950	0
511	20231012	123300	339236050	26950	26950	26950	26950	0
512	20231012	123200	339236050	26950	26950	26950	26950	0
513	20231012	123100	339236050	26950	26950	26950	26950	0
514	20231012	123000	339236050	26950	26950	26950	26950	0
515	20231012	122900	339236050	26950	26950	26950	26950	0
516	20231012	122800	339236050	26950	27000	27000	26950	46
517	20231012	122700	337995700	27150	27150	27150	27150	0
518	20231012	122600	337995700	27150	27150	27150	27150	0
519	20231012	122500	337995700	27150	27150	27150	27150	0
520	20231012	122400	337995700	27150	27150	27150	27150	1
521	20231012	122300	337968550	27050	27050	27050	27050	0
522	20231012	122200	337968550	27050	27050	27050	27050	0
523	20231012	122100	337968550	27050	27050	27050	27050	0
524	20231012	122000	337968550	27050	27050	27050	27050	0
525	20231012	121900	337968550	27050	27050	27050	27050	0
526	20231012	121800	337968550	27050	27050	27050	27050	0
527	20231012	121700	337968550	27050	27050	27050	27050	14
528	20231012	121600	337589850	27150	27150	27150	27150	0
529	20231012	121500	337589850	27150	27150	27150	27150	0
530	20231012	121400	337589850	27150	27150	27150	27150	0
531	20231012	121300	337589850	27150	27150	27150	27150	0
532	20231012	121200	337589850	27150	27150	27150	27150	2
533	20231012	121100	337535550	27050	27050	27050	27050	0
534	20231012	121000	337535550	27050	27050	27050	27050	0
535	20231012	120900	337535550	27050	27050	27050	27050	0
536	20231012	120800	337535550	27050	27050	27050	27050	0
537	20231012	120700	337535550	27050	27050	27050	27050	0
538	20231012	120600	337535550	27050	27050	27050	27050	15
539	20231012	120500	337129800	27050	27050	27050	27050	0
540	20231012	120400	337129800	27050	27050	27050	27050	0
541	20231012	120300	337129800	27050	27050	27050	27050	0
542	20231012	120200	337129800	27050	27050	27050	27050	8
543	20231012	120100	336913400	27050	27050	27050	27050	0
544	20231012	120000	336913400	27050	27050	27050	27050	0
545	20231012	115900	336913400	27050	27050	27050	27050	0
546	20231012	115800	336913400	27050	27050	27050	27050	0
547	20231012	115700	336913400	27050	27050	27050	27050	0
548	20231012	115600	336913400	27050	27050	27050	27050	0
549	20231012	115500	336913400	27050	27050	27050	27050	40
550	20231012	115400	335831400	27050	27050	27050	27050	0
551	20231012	115300	335831400	27050	27050	27050	27050	0
552	20231012	115200	335831400	27050	27050	27050	27050	0
553	20231012	115100	335831400	27050	27050	27050	27050	0
554	20231012	115000	335831400	27050	27050	27050	27050	1
555	20231012	114900	335804350	27050	27050	27050	27050	25
556	20231012	114800	335128100	27050	27050	27050	27050	69
557	20231012	114700	333261650	27050	27050	27050	27050	1
558	20231012	114600	333234600	27050	27050	27050	27050	0
559	20231012	114500	333234600	27050	27050	27050	27050	0
560	20231012	114400	333234600	27050	27050	27050	27050	0
561	20231012	114300	333234600	27050	27050	27050	27050	0
562	20231012	114200	333234600	27050	27050	27050	27050	100
563	20231012	114100	330529600	27050	27050	27050	27050	224
564	20231012	114000	324470400	27050	27050	27050	27050	0
565	20231012	113900	324470400	27050	27050	27050	27050	45
566	20231012	113800	323253150	27100	27100	27100	27100	189
567	20231012	113700	318131250	27100	27100	27100	27100	4
568	20231012	113600	318022850	27100	27100	27100	27100	0
569	20231012	113500	318022850	27100	27100	27100	27100	0
570	20231012	113400	318022850	27100	27100	27100	27100	0
571	20231012	113300	318022850	27100	27100	27100	27100	0
572	20231012	113200	318022850	27100	27100	27100	27100	0
573	20231012	113100	318022850	27100	27100	27100	27100	86
574	20231012	113000	315692250	27100	27100	27100	27100	0
575	20231012	112900	315692250	27100	27100	27100	27100	0
576	20231012	112800	315692250	27100	27100	27100	27100	0
577	20231012	112700	315692250	27100	27150	27150	27100	20
578	20231012	112600	315149950	27200	27250	27250	27200	31
579	20231012	112500	314306700	27250	27250	27250	27250	45
580	20231012	112400	313080450	27250	27250	27250	27250	6
581	20231012	112300	312916950	27250	27250	27250	27250	17
582	20231012	112200	312453700	27250	27250	27250	27250	567
583	20231012	112100	297002950	27100	27100	27100	27100	0
584	20231012	112000	297002950	27100	27100	27100	27100	10
585	20231012	111900	296731950	27250	27200	27250	27200	93
586	20231012	111800	294202300	27100	27100	27100	27100	0
587	20231012	111700	294202300	27100	27100	27100	27100	0
588	20231012	111600	294202300	27100	27100	27100	27100	10
589	20231012	111500	293931300	27100	27100	27100	27100	20
590	20231012	111400	293389300	27100	27100	27100	27100	0
591	20231012	111300	293389300	27100	27100	27100	27100	37
592	20231012	111200	292386600	27050	27050	27050	27050	1
593	20231012	111100	292359550	27050	27050	27050	27050	0
594	20231012	111000	292359550	27050	27050	27050	27050	0
595	20231012	110900	292359550	27050	27050	27050	27050	40
596	20231012	110800	291277550	27100	27100	27100	27100	0
597	20231012	110700	291277550	27100	27050	27100	27050	30
598	20231012	110600	290465050	27050	27050	27050	27050	0
599	20231012	110500	290465050	27050	27050	27050	27050	134
600	20231012	110400	286840350	27100	27100	27100	27100	24
601	20231012	110300	286189950	27050	27050	27050	27050	1
602	20231012	110200	286162900	27050	27050	27050	27050	0
603	20231012	110100	286162900	27050	27050	27050	27050	0
604	20231012	110000	286162900	27050	27050	27050	27050	19
605	20231012	105900	285648950	27050	27050	27050	27050	2
606	20231012	105800	285594850	27000	27000	27000	27000	0
607	20231012	105700	285594850	27000	27000	27000	27000	0
608	20231012	105600	285594850	27000	27000	27000	27000	0
609	20231012	105500	285594850	27000	27000	27000	27000	0
610	20231012	105400	285594850	27000	27000	27000	27000	0
611	20231012	105300	285594850	27000	27000	27000	27000	0
612	20231012	105200	285594850	27000	27000	27000	27000	4
613	20231012	105100	285486850	27000	27000	27000	27000	28
614	20231012	105000	284730850	27100	27100	27100	27100	0
615	20231012	104900	284730850	27100	27100	27100	27100	0
616	20231012	104800	284730850	27100	27100	27100	27100	0
617	20231012	104700	284730850	27100	27100	27100	27100	0
618	20231012	104600	284730850	27100	27100	27100	27100	0
619	20231012	104500	284730850	27100	27100	27100	27100	0
620	20231012	104400	284730850	27100	27050	27100	27000	600
621	20231012	104300	268517850	27200	27200	27200	27200	2
622	20231012	104200	268463450	27250	27250	27250	27250	0
623	20231012	104100	268463450	27250	27200	27250	27200	15
624	20231012	104000	268055200	27250	27250	27250	27250	0
625	20231012	103900	268055200	27250	27250	27250	27250	0
626	20231012	103800	268055200	27250	27250	27250	27250	14
627	20231012	103700	267673700	27250	27250	27250	27250	10
628	20231012	103600	267401200	27250	27250	27250	27250	19
629	20231012	103500	266883450	27250	27250	27250	27250	474
630	20231012	103400	253966950	27300	27250	27300	27250	57
631	20231012	103300	252412100	27250	27250	27250	27250	15
632	20231012	103200	252003350	27250	27250	27250	27250	11
633	20231012	103100	251703600	27250	27200	27250	27200	156
634	20231012	103000	247455100	27150	27150	27150	27150	26
635	20231012	102900	246749200	27150	27150	27150	27150	6
636	20231012	102800	246586300	27150	27150	27200	27150	382
637	20231012	102700	236208350	27100	27100	27100	27100	0
638	20231012	102600	236208350	27100	27000	27100	27000	714
639	20231012	102500	216888300	26950	26950	26950	26950	0
640	20231012	102400	216888300	26950	26950	26950	26950	0
641	20231012	102300	216888300	26950	26950	26950	26950	0
642	20231012	102200	216888300	26950	26950	26950	26950	5
643	20231012	102100	216753550	26950	26950	26950	26950	158
644	20231012	102000	212495450	27000	27000	27000	27000	0
645	20231012	101900	212495450	27000	27000	27000	27000	93
646	20231012	101800	209984450	26950	26950	26950	26950	426
647	20231012	101700	198503750	26950	26950	26950	26950	3
648	20231012	101600	198422900	27000	27000	27000	27000	0
649	20231012	101500	198422900	27000	27000	27000	27000	0
650	20231012	101400	198422900	27000	27000	27000	27000	0
651	20231012	101300	198422900	27000	27000	27000	27000	1
652	20231012	101200	198395900	27000	27000	27000	27000	0
653	20231012	101100	198395900	27000	27000	27000	27000	13
654	20231012	101000	198044900	27050	27050	27050	27050	0
655	20231012	100900	198044900	27050	27050	27050	27050	3
656	20231012	100800	197963750	26850	26900	26900	26850	9
657	20231012	100700	197721700	26900	26950	26950	26900	115
658	20231012	100600	194627500	26950	26950	26950	26950	6
659	20231012	100500	194465800	27000	27000	27000	27000	29
660	20231012	100400	193682800	27050	27050	27050	27050	48
661	20231012	100300	192384400	27050	27050	27050	27050	0
662	20231012	100200	192384400	27050	27050	27050	27050	10
663	20231012	100100	192113900	27050	27150	27150	27050	9
664	20231012	100000	191869650	27150	27150	27150	27150	22
665	20231012	095900	191272350	27150	27200	27200	27150	22
666	20231012	095800	190674950	27150	27150	27150	27150	10
667	20231012	095700	190403450	27150	27150	27150	27150	0
668	20231012	095600	190403450	27150	27100	27150	27100	37
669	20231012	095500	189399350	27100	27000	27100	27000	159
670	20231012	095400	185105400	27000	27000	27000	27000	24
671	20231012	095300	184457400	27000	27000	27000	27000	6
672	20231012	095200	184295400	27000	26950	27000	26950	40
673	20231012	095100	183216800	26900	26900	26900	26900	100
674	20231012	095000	180526800	26900	26850	26900	26850	103
675	20231012	094900	177758600	26900	26900	26900	26900	171
676	20231012	094800	173158700	26900	26900	26900	26900	0
677	20231012	094700	173158700	26900	26900	26900	26900	24
678	20231012	094600	172513100	26900	26900	26900	26900	0
679	20231012	094500	172513100	26900	26900	26900	26900	245
680	20231012	094400	165922600	26900	26900	26900	26900	100
681	20231012	094300	163232600	26900	26900	26900	26900	43
682	20231012	094200	162075900	26800	26850	26850	26800	395
683	20231012	094100	151470200	26900	26950	26950	26900	109
684	20231012	094000	148537800	26950	26950	26950	26950	0
685	20231012	093900	148537800	26950	26950	26950	26950	19
686	20231012	093800	148025750	26950	26950	26950	26950	0
687	20231012	093700	148025750	26950	26950	27000	26950	95
688	20231012	093600	145464950	27000	27000	27000	27000	0
689	20231012	093500	145464950	27000	27000	27000	27000	0
690	20231012	093400	145464950	27000	27000	27000	27000	1
691	20231012	093300	145437950	27150	27150	27150	27150	0
692	20231012	093200	145437950	27150	27150	27150	27150	1
693	20231012	093100	145410800	27100	27100	27100	27100	12
694	20231012	093000	145085600	27000	27100	27100	27000	65
695	20231012	092900	143325600	27150	27150	27150	27150	10
696	20231012	092800	143054100	27200	27200	27200	27200	39
697	20231012	092700	141993300	27200	27200	27200	27200	21
698	20231012	092600	141422100	27250	27200	27250	27200	56
699	20231012	092500	139896200	27200	27200	27200	27200	18
700	20231012	092400	139406600	27200	27200	27200	27200	4
701	20231012	092300	139297800	27200	27200	27200	27200	11
702	20231012	092200	138998600	27200	27250	27250	27200	41
703	20231012	092100	137881400	27200	27100	27200	27100	350
704	20231012	092000	128373500	27100	27100	27100	27100	30
705	20231012	091900	127560500	27100	27100	27100	27100	26
706	20231012	091800	126855900	27100	27100	27150	27100	306
707	20231012	091700	118562850	27100	27100	27100	27100	0
708	20231012	091600	118562850	27100	27100	27100	27100	0
709	20231012	091500	118562850	27100	27050	27100	26900	335
710	20231012	091400	109490100	27000	26950	27000	26900	222
711	20231012	091300	103502650	26950	26950	26950	26950	83
712	20231012	091200	101265800	27000	27000	27000	26950	23
713	20231012	091100	100645650	27000	27100	27100	26950	36
714	20231012	091000	99673950	27000	27150	27150	27000	818
715	20231012	090900	77469450	27200	27250	27250	27150	207
716	20231012	090800	71836450	27250	26750	27250	26750	1501
717	20231012	090700	31242150	26800	26800	26800	26650	302
718	20231012	090600	23169350	26700	26550	26800	26550	210
719	20231012	090500	17570050	26550	26350	26550	26350	145
720	20231012	090400	13726600	26350	26350	26350	26350	1
721	20231012	090300	13700250	26400	26250	26400	26250	12
722	20231012	090200	13385000	26250	26250	26250	26250	0
723	20231012	090100	13385000	26250	26200	26250	26200	48
724	20231012	090000	12125500	26200	25950	26300	25950	467