KissMeData/092730/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	200400	2125381200	26800	26800	26800	26800	1028
3	20241028	200300	2125381200	26800	26800	26800	26800	0
4	20241028	200200	2125381200	26800	26800	26800	26800	0
5	20241028	200100	2125381200	26800	26800	26800	26800	0
6	20241028	200000	2125381200	26800	26800	26800	26800	0
7	20241028	195900	2125381200	26800	26800	26800	26800	0
8	20241028	195800	2125381200	26800	26800	26800	26800	0
9	20241028	195700	2125381200	26800	26800	26800	26800	0
10	20241028	195600	2125381200	26800	26800	26800	26800	0
11	20241028	195500	2125381200	26800	26800	26800	26800	0
12	20241028	195400	2125381200	26800	26800	26800	26800	0
13	20241028	195300	2125381200	26800	26800	26800	26800	0
14	20241028	195200	2125381200	26800	26800	26800	26800	0
15	20241028	195100	2125381200	26800	26800	26800	26800	0
16	20241028	195000	2125381200	26800	26800	26800	26800	0
17	20241028	194900	2125381200	26800	26800	26800	26800	0
18	20241028	194800	2125381200	26800	26800	26800	26800	0
19	20241028	194700	2125381200	26800	26800	26800	26800	0
20	20241028	194600	2125381200	26800	26800	26800	26800	0
21	20241028	194500	2125381200	26800	26800	26800	26800	0
22	20241028	194400	2125381200	26800	26800	26800	26800	0
23	20241028	194300	2125381200	26800	26800	26800	26800	0
24	20241028	194200	2125381200	26800	26800	26800	26800	0
25	20241028	194100	2125381200	26800	26800	26800	26800	0
26	20241028	194000	2125381200	26800	26800	26800	26800	0
27	20241028	193900	2125381200	26800	26800	26800	26800	0
28	20241028	193800	2125381200	26800	26800	26800	26800	0
29	20241028	193700	2125381200	26800	26800	26800	26800	0
30	20241028	193600	2125381200	26800	26800	26800	26800	0
31	20241028	193500	2125381200	26800	26800	26800	26800	0
32	20241028	193400	2125381200	26800	26800	26800	26800	1028
33	20241028	193300	2125381200	26800	26800	26800	26800	0
34	20241028	193200	2125381200	26800	26800	26800	26800	0
35	20241028	193100	2125381200	26800	26800	26800	26800	0
36	20241028	193000	2125381200	26800	26800	26800	26800	0
37	20241028	192900	2125381200	26800	26800	26800	26800	0
38	20241028	192800	2125381200	26800	26800	26800	26800	0
39	20241028	192700	2125381200	26800	26800	26800	26800	0
40	20241028	192600	2125381200	26800	26800	26800	26800	0
41	20241028	192500	2125381200	26800	26800	26800	26800	0
42	20241028	192400	2125381200	26800	26800	26800	26800	0
43	20241028	192300	2125381200	26800	26800	26800	26800	0
44	20241028	192200	2125381200	26800	26800	26800	26800	0
45	20241028	192100	2125381200	26800	26800	26800	26800	0
46	20241028	192000	2125381200	26800	26800	26800	26800	0
47	20241028	191900	2125381200	26800	26800	26800	26800	0
48	20241028	191800	2125381200	26800	26800	26800	26800	0
49	20241028	191700	2125381200	26800	26800	26800	26800	0
50	20241028	191600	2125381200	26800	26800	26800	26800	0
51	20241028	191500	2125381200	26800	26800	26800	26800	0
52	20241028	191400	2125381200	26800	26800	26800	26800	0
53	20241028	191300	2125381200	26800	26800	26800	26800	0
54	20241028	191200	2125381200	26800	26800	26800	26800	0
55	20241028	191100	2125381200	26800	26800	26800	26800	0
56	20241028	191000	2125381200	26800	26800	26800	26800	0
57	20241028	190900	2125381200	26800	26800	26800	26800	0
58	20241028	190800	2125381200	26800	26800	26800	26800	0
59	20241028	190700	2125381200	26800	26800	26800	26800	0
60	20241028	190600	2125381200	26800	26800	26800	26800	0
61	20241028	190500	2125381200	26800	26800	26800	26800	0
62	20241028	190400	2125381200	26800	26800	26800	26800	1028
63	20241028	190300	2125381200	26800	26800	26800	26800	0
64	20241028	190200	2125381200	26800	26800	26800	26800	0
65	20241028	190100	2125381200	26800	26800	26800	26800	0
66	20241028	190000	2125381200	26800	26800	26800	26800	0
67	20241028	185900	2125381200	26800	26800	26800	26800	0
68	20241028	185800	2125381200	26800	26800	26800	26800	0
69	20241028	185700	2125381200	26800	26800	26800	26800	0
70	20241028	185600	2125381200	26800	26800	26800	26800	0
71	20241028	185500	2125381200	26800	26800	26800	26800	0
72	20241028	185400	2125381200	26800	26800	26800	26800	0
73	20241028	185300	2125381200	26800	26800	26800	26800	0
74	20241028	185200	2125381200	26800	26800	26800	26800	0
75	20241028	185100	2125381200	26800	26800	26800	26800	0
76	20241028	185000	2125381200	26800	26800	26800	26800	0
77	20241028	184900	2125381200	26800	26800	26800	26800	0
78	20241028	184800	2125381200	26800	26800	26800	26800	0
79	20241028	184700	2125381200	26800	26800	26800	26800	0
80	20241028	184600	2125381200	26800	26800	26800	26800	0
81	20241028	184500	2125381200	26800	26800	26800	26800	0
82	20241028	184400	2125381200	26800	26800	26800	26800	0
83	20241028	184300	2125381200	26800	26800	26800	26800	0
84	20241028	184200	2125381200	26800	26800	26800	26800	0
85	20241028	184100	2125381200	26800	26800	26800	26800	0
86	20241028	184000	2125381200	26800	26800	26800	26800	0
87	20241028	183900	2125381200	26800	26800	26800	26800	0
88	20241028	183800	2125381200	26800	26800	26800	26800	0
89	20241028	183700	2125381200	26800	26800	26800	26800	0
90	20241028	183600	2125381200	26800	26800	26800	26800	0
91	20241028	183500	2125381200	26800	26800	26800	26800	0
92	20241028	183400	2125381200	26800	26800	26800	26800	1028
93	20241028	183300	2125381200	26800	26800	26800	26800	0
94	20241028	183200	2125381200	26800	26800	26800	26800	0
95	20241028	183100	2125381200	26800	26800	26800	26800	0
96	20241028	183000	2125381200	26800	26800	26800	26800	0
97	20241028	182900	2125381200	26800	26800	26800	26800	0
98	20241028	182800	2125381200	26800	26800	26800	26800	0
99	20241028	182700	2125381200	26800	26800	26800	26800	0
100	20241028	182600	2125381200	26800	26800	26800	26800	0
101	20241028	182500	2125381200	26800	26800	26800	26800	0
102	20241028	182400	2125381200	26800	26800	26800	26800	0
103	20241028	182300	2125381200	26800	26800	26800	26800	0
104	20241028	182200	2125381200	26800	26800	26800	26800	0
105	20241028	182100	2125381200	26800	26800	26800	26800	0
106	20241028	182000	2125381200	26800	26800	26800	26800	0
107	20241028	181900	2125381200	26800	26800	26800	26800	0
108	20241028	181800	2125381200	26800	26800	26800	26800	0
109	20241028	181700	2125381200	26800	26800	26800	26800	0
110	20241028	181600	2125381200	26800	26800	26800	26800	0
111	20241028	181500	2125381200	26800	26800	26800	26800	0
112	20241028	181400	2125381200	26800	26800	26800	26800	0
113	20241028	181300	2125381200	26800	26800	26800	26800	0
114	20241028	181200	2125381200	26800	26800	26800	26800	0
115	20241028	181100	2125381200	26800	26800	26800	26800	0
116	20241028	181000	2125381200	26800	26800	26800	26800	0
117	20241028	180900	2125381200	26800	26800	26800	26800	0
118	20241028	180800	2125381200	26800	26800	26800	26800	0
119	20241028	180700	2125381200	26800	26800	26800	26800	0
120	20241028	180600	2125381200	26800	26800	26800	26800	0
121	20241028	180500	2125381200	26800	26800	26800	26800	0
122	20241028	180400	2125381200	26800	26800	26800	26800	1028
123	20241028	180300	2125381200	26800	26800	26800	26800	0
124	20241028	180200	2125381200	26800	26800	26800	26800	0
125	20241028	180100	2125381200	26800	26800	26800	26800	0
126	20241028	180000	2125381200	26800	26800	26800	26800	0
127	20241028	175900	2125381200	26800	26800	26800	26800	0
128	20241028	175800	2125381200	26800	26800	26800	26800	0
129	20241028	175700	2125381200	26800	26800	26800	26800	0
130	20241028	175600	2125381200	26800	26800	26800	26800	0
131	20241028	175500	2125381200	26800	26800	26800	26800	0
132	20241028	175400	2125381200	26800	26800	26800	26800	0
133	20241028	175300	2125381200	26800	26800	26800	26800	0
134	20241028	175200	2125381200	26800	26800	26800	26800	0
135	20241028	175100	2125381200	26800	26800	26800	26800	0
136	20241028	175000	2125381200	26800	26800	26800	26800	0
137	20241028	174900	2125381200	26800	26800	26800	26800	0
138	20241028	174800	2125381200	26800	26800	26800	26800	0
139	20241028	174700	2125381200	26800	26800	26800	26800	0
140	20241028	174600	2125381200	26800	26800	26800	26800	0
141	20241028	174500	2125381200	26800	26800	26800	26800	0
142	20241028	174400	2125381200	26800	26800	26800	26800	0
143	20241028	174300	2125381200	26800	26800	26800	26800	0
144	20241028	174200	2125381200	26800	26800	26800	26800	0
145	20241028	174100	2125381200	26800	26800	26800	26800	0
146	20241028	174000	2125381200	26800	26800	26800	26800	0
147	20241028	173900	2125381200	26800	26800	26800	26800	0
148	20241028	173800	2125381200	26800	26800	26800	26800	0
149	20241028	173700	2125381200	26800	26800	26800	26800	0
150	20241028	173600	2125381200	26800	26800	26800	26800	0
151	20241028	173500	2125381200	26800	26800	26800	26800	0
152	20241028	173400	2125381200	26800	26800	26800	26800	1028
153	20241028	173300	2125381200	26800	26800	26800	26800	0
154	20241028	173200	2125381200	26800	26800	26800	26800	0
155	20241028	173100	2125381200	26800	26800	26800	26800	0
156	20241028	173000	2125381200	26800	26800	26800	26800	0
157	20241028	172900	2125381200	26800	26800	26800	26800	0
158	20241028	172800	2125381200	26800	26800	26800	26800	0
159	20241028	172700	2125381200	26800	26800	26800	26800	0
160	20241028	172600	2125381200	26800	26800	26800	26800	0
161	20241028	172500	2125381200	26800	26800	26800	26800	0
162	20241028	172400	2125381200	26800	26800	26800	26800	0
163	20241028	172300	2125381200	26800	26800	26800	26800	0
164	20241028	172200	2125381200	26800	26800	26800	26800	0
165	20241028	172100	2125381200	26800	26800	26800	26800	0
166	20241028	172000	2125381200	26800	26800	26800	26800	0
167	20241028	171900	2125381200	26800	26800	26800	26800	0
168	20241028	171800	2125381200	26800	26800	26800	26800	0
169	20241028	171700	2125381200	26800	26800	26800	26800	0
170	20241028	171600	2125381200	26800	26800	26800	26800	0
171	20241028	171500	2125381200	26800	26800	26800	26800	0
172	20241028	171400	2125381200	26800	26800	26800	26800	0
173	20241028	171300	2125381200	26800	26800	26800	26800	0
174	20241028	171200	2125381200	26800	26800	26800	26800	0
175	20241028	171100	2125381200	26800	26800	26800	26800	0
176	20241028	171000	2125381200	26800	26800	26800	26800	0
177	20241028	170900	2125381200	26800	26800	26800	26800	0
178	20241028	170800	2125381200	26800	26800	26800	26800	0
179	20241028	170700	2125381200	26800	26800	26800	26800	0
180	20241028	170600	2125381200	26800	26800	26800	26800	0
181	20241028	170500	2125381200	26800	26800	26800	26800	0
182	20241028	170400	2125381200	26800	26800	26800	26800	1028
183	20241028	170300	2125381200	26800	26800	26800	26800	0
184	20241028	170200	2125381200	26800	26800	26800	26800	0
185	20241028	170100	2125381200	26800	26800	26800	26800	0
186	20241028	170000	2125381200	26800	26800	26800	26800	0
187	20241028	165900	2125381200	26800	26800	26800	26800	0
188	20241028	165800	2125381200	26800	26800	26800	26800	0
189	20241028	165700	2125381200	26800	26800	26800	26800	0
190	20241028	165600	2125381200	26800	26800	26800	26800	0
191	20241028	165500	2125381200	26800	26800	26800	26800	0
192	20241028	165400	2125381200	26800	26800	26800	26800	0
193	20241028	165300	2125381200	26800	26800	26800	26800	0
194	20241028	165200	2125381200	26800	26800	26800	26800	0
195	20241028	165100	2125381200	26800	26800	26800	26800	0
196	20241028	165000	2125381200	26800	26800	26800	26800	0
197	20241028	164900	2125381200	26800	26800	26800	26800	0
198	20241028	164800	2125381200	26800	26800	26800	26800	0
199	20241028	164700	2125381200	26800	26800	26800	26800	0
200	20241028	164600	2125381200	26800	26800	26800	26800	0
201	20241028	164500	2125381200	26800	26800	26800	26800	0
202	20241028	164400	2125381200	26800	26800	26800	26800	0
203	20241028	164300	2125381200	26800	26800	26800	26800	0
204	20241028	164200	2125381200	26800	26800	26800	26800	0
205	20241028	164100	2125381200	26800	26800	26800	26800	0
206	20241028	164000	2125381200	26800	26800	26800	26800	0
207	20241028	163900	2125381200	26800	26800	26800	26800	0
208	20241028	163800	2125381200	26800	26800	26800	26800	0
209	20241028	163700	2125381200	26800	26800	26800	26800	0
210	20241028	163600	2125381200	26800	26800	26800	26800	0
211	20241028	163500	2125381200	26800	26800	26800	26800	0
212	20241028	163400	2125381200	26800	26800	26800	26800	1028
213	20241028	163300	2125381200	26800	26800	26800	26800	0
214	20241028	163200	2125381200	26800	26800	26800	26800	0
215	20241028	163100	2125381200	26800	26800	26800	26800	0
216	20241028	163000	2125381200	26800	26800	26800	26800	0
217	20241028	162900	2125381200	26800	26800	26800	26800	0
218	20241028	162800	2125381200	26800	26800	26800	26800	0
219	20241028	162700	2125381200	26800	26800	26800	26800	0
220	20241028	162600	2125381200	26800	26800	26800	26800	0
221	20241028	162500	2125381200	26800	26800	26800	26800	0
222	20241028	162400	2125381200	26800	26800	26800	26800	0
223	20241028	162300	2125381200	26800	26800	26800	26800	0
224	20241028	162200	2125381200	26800	26800	26800	26800	0
225	20241028	162100	2125381200	26800	26800	26800	26800	0
226	20241028	162000	2125381200	26800	26800	26800	26800	0
227	20241028	161900	2125381200	26800	26800	26800	26800	0
228	20241028	161800	2125381200	26800	26800	26800	26800	0
229	20241028	161700	2125381200	26800	26800	26800	26800	0
230	20241028	161600	2125381200	26800	26800	26800	26800	0
231	20241028	161500	2125381200	26800	26800	26800	26800	0
232	20241028	161400	2125381200	26800	26800	26800	26800	0
233	20241028	161300	2125381200	26800	26800	26800	26800	0
234	20241028	161200	2125381200	26800	26800	26800	26800	0
235	20241028	161100	2125381200	26800	26800	26800	26800	0
236	20241028	161000	2125381200	26800	26800	26800	26800	0
237	20241028	160900	2125381200	26800	26800	26800	26800	0
238	20241028	160800	2125381200	26800	26800	26800	26800	0
239	20241028	160700	2125381200	26800	26800	26800	26800	0
240	20241028	160600	2125381200	26800	26800	26800	26800	0
241	20241028	160500	2125381200	26800	26800	26800	26800	0
242	20241028	160400	2125381200	26800	26800	26800	26800	1028
243	20241028	160300	2125381200	26800	26800	26800	26800	0
244	20241028	160200	2125381200	26800	26800	26800	26800	0
245	20241028	160100	2125381200	26800	26800	26800	26800	0
246	20241028	160000	2125381200	26800	26800	26800	26800	0
247	20241028	155900	2125381200	26800	26800	26800	26800	0
248	20241028	155800	2125381200	26800	26800	26800	26800	0
249	20241028	155700	2125381200	26800	26800	26800	26800	0
250	20241028	155600	2125381200	26800	26800	26800	26800	0
251	20241028	155500	2125381200	26800	26800	26800	26800	0
252	20241028	155400	2125381200	26800	26800	26800	26800	0
253	20241028	155300	2125381200	26800	26800	26800	26800	0
254	20241028	155200	2125381200	26800	26800	26800	26800	0
255	20241028	155100	2125381200	26800	26800	26800	26800	0
256	20241028	155000	2125381200	26800	26800	26800	26800	0
257	20241028	154900	2125381200	26800	26800	26800	26800	0
258	20241028	154800	2125381200	26800	26800	26800	26800	0
259	20241028	154700	2125381200	26800	26800	26800	26800	0
260	20241028	154600	2125381200	26800	26800	26800	26800	0
261	20241028	154500	2125381200	26800	26800	26800	26800	0
262	20241028	154400	2125381200	26800	26800	26800	26800	0
263	20241028	154300	2125381200	26800	26800	26800	26800	0
264	20241028	154200	2125381200	26800	26800	26800	26800	0
265	20241028	154100	2125381200	26800	26800	26800	26800	0
266	20241028	154000	2125381200	26800	26800	26800	26800	0
267	20241028	153900	2125381200	26800	26800	26800	26800	0
268	20241028	153800	2125381200	26800	26800	26800	26800	0
269	20241028	153700	2125381200	26800	26800	26800	26800	0
270	20241028	153600	2125381200	26800	26800	26800	26800	0
271	20241028	153500	2125381200	26800	26800	26800	26800	0
272	20241028	153400	2125381200	26800	26800	26800	26800	1028
273	20241028	153300	2125381200	26800	26800	26800	26800	0
274	20241028	153200	2125381200	26800	26800	26800	26800	0
275	20241028	153100	2125381200	26800	26800	26800	26800	0
276	20241028	153000	2125381200	26800	26800	26800	26800	1028
277	20241028	152900	2097830800	26800	26800	26800	26800	0
278	20241028	152800	2097830800	26800	26800	26800	26800	0
279	20241028	152700	2097830800	26800	26800	26800	26800	0
280	20241028	152600	2097830800	26800	26800	26800	26800	0
281	20241028	152500	2097830800	26800	26800	26800	26800	0
282	20241028	152400	2097830800	26800	26800	26800	26800	0
283	20241028	152300	2097830800	26800	26800	26800	26800	0
284	20241028	152200	2097830800	26800	26800	26800	26800	0
285	20241028	152100	2097830800	26800	26800	26800	26800	0
286	20241028	152000	2097830800	26800	26800	26800	26800	0
287	20241028	151900	2097830800	26800	26850	26850	26750	143
288	20241028	151800	2093992750	26850	26750	26850	26700	519
289	20241028	151700	2080122600	26850	26850	26850	26850	14
290	20241028	151600	2079746700	26850	26750	26850	26750	29
291	20241028	151500	2078969450	26850	26850	26850	26850	0
292	20241028	151400	2078969450	26850	26850	26850	26750	133
293	20241028	151300	2075411500	26750	26900	26900	26750	446
294	20241028	151200	2063467950	26800	26900	26900	26800	63
295	20241028	151100	2061775050	26900	26900	26900	26900	4
296	20241028	151000	2061667450	26900	26900	26900	26900	4
297	20241028	150900	2061559850	26900	26800	26900	26800	24
298	20241028	150800	2060915950	26900	26900	26900	26900	0
299	20241028	150700	2060915950	26900	26900	26900	26900	0
300	20241028	150600	2060915950	26900	26900	26900	26900	0
301	20241028	150500	2060915950	26900	26900	26900	26900	0
302	20241028	150400	2060915950	26900	26900	26900	26900	186
303	20241028	150300	2055912550	26800	26800	26800	26800	148
304	20241028	150200	2051946150	26900	26900	26900	26900	0
305	20241028	150100	2051946150	26900	26900	26900	26900	0
306	20241028	150000	2051946150	26900	26850	26900	26750	118
307	20241028	145900	2048772850	26900	26800	26900	26800	71
308	20241028	145800	2046864650	26800	26900	26900	26800	36
309	20241028	145700	2045897250	26900	26850	26900	26850	97
310	20241028	145600	2043288650	26900	26900	26900	26800	165
311	20241028	145500	2038857750	26900	26900	26900	26900	25
312	20241028	145400	2038185250	26900	26800	26900	26800	57
313	20241028	145300	2036654650	26900	26850	26900	26850	135
314	20241028	145200	2033028650	26900	26850	26900	26800	179
315	20241028	145100	2028222300	26850	26850	26850	26800	204
316	20241028	145000	2022752900	26900	26850	26900	26850	79
317	20241028	144900	2020630550	26850	26850	26850	26800	121
318	20241028	144800	2017382400	26750	26850	26850	26750	64
319	20241028	144700	2015666550	26850	26850	26850	26850	25
320	20241028	144600	2014995300	26800	26850	26850	26750	466
321	20241028	144500	2002515300	26850	26800	26850	26800	158
322	20241028	144400	1998278050	26850	26800	26850	26800	40
323	20241028	144300	1997204800	26850	26850	26850	26800	185
324	20241028	144200	1992244150	26850	26850	26850	26850	28
325	20241028	144100	1991492350	26700	26800	26800	26700	235
326	20241028	144000	1985195350	26700	26750	26800	26700	104
327	20241028	143900	1982410200	26750	26700	26750	26700	95
328	20241028	143800	1979871150	26700	26700	26700	26650	44
329	20241028	143700	1978696500	26700	26750	26750	26700	57
330	20241028	143600	1977172500	26750	26700	26750	26700	155
331	20241028	143500	1973027550	26700	26700	26700	26700	40
332	20241028	143400	1971959550	26700	26750	26800	26700	79
333	20241028	143300	1969846800	26700	26750	26750	26700	83
334	20241028	143200	1967629350	26700	26700	26750	26650	600
335	20241028	143100	1951623750	26750	26750	26800	26750	90
336	20241028	143000	1949214250	26800	26800	26800	26800	54
337	20241028	142900	1947767050	26750	26750	26800	26750	154
338	20241028	142800	1943646250	26700	26800	26800	26700	33
339	20241028	142700	1942762450	26750	26700	26750	26600	149
340	20241028	142600	1938784150	26700	26750	26750	26700	130
341	20241028	142500	1935311900	26700	26750	26750	26600	1546
342	20241028	142400	1894142550	26750	26850	26850	26750	205
343	20241028	142300	1888653000	26800	26900	26900	26800	92
344	20241028	142200	1886179800	26800	26850	26850	26800	156
345	20241028	142100	1881993850	26800	26800	26800	26800	0
346	20241028	142000	1881993850	26800	26850	26850	26800	165
347	20241028	141900	1877571700	26850	26800	26850	26800	99
348	20241028	141800	1874916000	26800	26800	26800	26800	7
349	20241028	141700	1874728400	26750	26900	26900	26750	62
350	20241028	141600	1873069600	26900	26800	26900	26700	81
351	20241028	141500	1870893300	26800	26750	26800	26750	16
352	20241028	141400	1870464550	26700	26700	26700	26700	0
353	20241028	141300	1870464550	26700	26800	26800	26700	212
354	20241028	141200	1864792050	26750	26800	26800	26750	55
355	20241028	141100	1863320300	26800	26800	26800	26700	39
356	20241028	141000	1862278700	26800	26800	26800	26800	3
357	20241028	140900	1862198300	26800	26800	26800	26750	124
358	20241028	140800	1858875750	26750	26800	26800	26750	13
359	20241028	140700	1858527750	26800	26800	26800	26800	6
360	20241028	140600	1858366950	26800	26800	26800	26800	53
361	20241028	140500	1856946550	26800	26800	26800	26800	45
362	20241028	140400	1855740550	26850	26900	26900	26800	21
363	20241028	140300	1855177000	26800	26900	26900	26800	212
364	20241028	140200	1849488300	26750	26850	26850	26750	17
365	20241028	140100	1849032950	26850	26850	26850	26850	8
366	20241028	140000	1848818150	26650	26850	26850	26650	122
367	20241028	135900	1845562350	26800	26800	26800	26650	243
368	20241028	135800	1839068750	26800	26850	26850	26800	30
369	20241028	135700	1838263400	26800	26850	26850	26800	42
370	20241028	135600	1837136750	26800	26850	26850	26800	217
371	20241028	135500	1831318500	26800	26850	26850	26800	77
372	20241028	135400	1829252350	26800	26800	26800	26800	32
373	20241028	135300	1828394750	26750	26750	26800	26750	251
374	20241028	135200	1821680300	26750	26750	26750	26750	6
375	20241028	135100	1821519800	26750	26850	26850	26750	36
376	20241028	135000	1820554850	26850	26900	26900	26750	68
377	20241028	134900	1818733850	26850	26650	26850	26650	129
378	20241028	134800	1815280850	26600	26650	26650	26600	6
379	20241028	134700	1815121050	26650	26700	26700	26600	75
380	20241028	134600	1813122200	26700	26600	26700	26600	215
381	20241028	134500	1807393100	26600	26600	26600	26550	38
382	20241028	134400	1806382900	26600	26600	26600	26600	7
383	20241028	134300	1806196700	26600	26600	26600	26550	82
384	20241028	134200	1804015550	26550	26650	26650	26500	622
385	20241028	134100	1787520200	26650	26550	26650	26500	534
386	20241028	134000	1773361050	26600	26700	26700	26600	264
387	20241028	133900	1766333000	26700	26700	26700	26700	46
388	20241028	133800	1765104800	26650	26650	26650	26650	92
389	20241028	133700	1762653000	26650	26850	26850	26400	2840
390	20241028	133600	1687105100	26950	26900	26950	26850	218
391	20241028	133500	1681248850	26900	26900	26900	26900	82
392	20241028	133400	1679043050	26850	26900	26950	26850	29
393	20241028	133300	1678262650	26850	26950	26950	26850	40
394	20241028	133200	1677188350	26950	26850	26950	26850	122
395	20241028	133100	1673906550	26850	26850	26850	26850	25
396	20241028	133000	1673235300	26850	26900	26900	26850	73
397	20241028	132900	1671274200	26950	26900	26950	26900	70
398	20241028	132800	1669387800	26900	26850	26950	26850	172
399	20241028	132700	1664763450	26950	26950	26950	26900	30
400	20241028	132600	1663956000	26850	26950	26950	26850	41
401	20241028	132500	1662851150	26950	26800	26950	26800	62
402	20241028	132400	1661186150	26950	26750	26950	26750	867
403	20241028	132300	1637992500	26800	26800	26800	26800	26
404	20241028	132200	1637295700	26800	27000	27000	26750	4465
405	20241028	132100	1517504350	27000	27000	27050	27000	464
406	20241028	132000	1504976250	27000	27100	27100	27000	45
407	20241028	131900	1503758450	27100	27100	27100	27050	75
408	20241028	131800	1501726150	27100	27100	27100	27100	51
409	20241028	131700	1500344050	27050	27050	27050	27050	27
410	20241028	131600	1499613700	27050	27050	27050	27050	89
411	20241028	131500	1497206250	27000	27000	27000	27000	477
412	20241028	131400	1484327250	27000	27000	27000	27000	3
413	20241028	131300	1484246250	27000	27000	27000	27000	538
414	20241028	131200	1469720250	27050	27050	27050	27050	118
415	20241028	131100	1466528350	27050	27050	27050	27000	21
416	20241028	131000	1465960600	27050	27050	27050	27000	81
417	20241028	130900	1463772250	27050	27050	27050	27050	126
418	20241028	130800	1460363950	27000	27000	27000	27000	101
419	20241028	130700	1457636950	27050	27100	27100	27050	30
420	20241028	130600	1456825350	27100	27100	27100	27100	37
421	20241028	130500	1455822650	27000	27050	27100	27000	777
422	20241028	130400	1434835650	27100	27050	27100	27050	63
423	20241028	130300	1433130900	27050	27050	27050	27050	336
424	20241028	130200	1424042100	27050	27050	27050	27000	83
425	20241028	130100	1421797050	27050	27000	27050	27000	125
426	20241028	130000	1418418200	27000	27000	27000	27000	70
427	20241028	125900	1416528200	27000	27000	27000	27000	56
428	20241028	125800	1415016200	27000	26950	27000	26950	57
429	20241028	125700	1413478900	26950	27000	27000	26950	111
430	20241028	125600	1410486400	26950	27050	27050	26950	160
431	20241028	125500	1406164150	27050	27050	27050	27050	77
432	20241028	125400	1404081300	27050	27050	27050	27050	113
433	20241028	125300	1401024650	27050	27050	27050	27050	106
434	20241028	125200	1398157350	27050	27000	27050	27000	491
435	20241028	125100	1384886500	27000	26950	27000	26950	49
436	20241028	125000	1383565750	26900	26950	26950	26900	50
437	20241028	124900	1382219350	26950	26950	26950	26950	63
438	20241028	124800	1380521500	26950	26950	26950	26950	61
439	20241028	124700	1378877550	26900	26950	26950	26900	71
440	20241028	124600	1376966350	26950	26950	26950	26850	230
441	20241028	124500	1370773450	26950	26950	26950	26950	6
442	20241028	124400	1370611750	26900	26950	26950	26900	307
443	20241028	124300	1362353200	26950	26950	26950	26950	8
444	20241028	124200	1362137600	26950	26950	26950	26950	72
445	20241028	124100	1360197200	26950	26900	26950	26900	110
446	20241028	124000	1357233100	26900	26900	26900	26900	606
447	20241028	123900	1340931700	26900	26900	26900	26850	55
448	20241028	123800	1339452950	26900	26900	26900	26900	51
449	20241028	123700	1338081050	26900	26900	26900	26900	6
450	20241028	123600	1337919650	26900	26900	26900	26900	142
451	20241028	123500	1334099850	26850	26850	26900	26850	14
452	20241028	123400	1333723850	26850	26850	26850	26850	72
453	20241028	123300	1331790650	26850	26850	26850	26850	5
454	20241028	123200	1331656400	26850	26900	26900	26850	43
455	20241028	123100	1330501750	26900	26900	26900	26800	247
456	20241028	123000	1323879450	26900	26900	26900	26900	6
457	20241028	122900	1323718050	26900	26900	26900	26900	66
458	20241028	122800	1321942650	26900	26850	26900	26850	32
459	20241028	122700	1321083150	26850	26900	26900	26800	254
460	20241028	122600	1314267800	26900	26900	26900	26900	66
461	20241028	122500	1312492400	26900	26850	26900	26850	108
462	20241028	122400	1309592200	26850	26850	26850	26850	52
463	20241028	122300	1308196000	26900	26850	26900	26850	112
464	20241028	122200	1305188450	26850	26850	26850	26850	82
465	20241028	122100	1302986750	26850	26850	26850	26850	67
466	20241028	122000	1301187800	26800	26800	26800	26800	0
467	20241028	121900	1301187800	26800	26800	26850	26800	150
468	20241028	121800	1297165600	26800	26800	26800	26800	29
469	20241028	121700	1296388400	26800	26800	26800	26800	14
470	20241028	121600	1296013200	26750	26800	26800	26750	2184
471	20241028	121500	1237482100	26800	26800	26800	26800	11
472	20241028	121400	1237187300	26800	26800	26800	26800	406
473	20241028	121300	1226306500	26800	26800	26800	26800	5
474	20241028	121200	1226172500	26800	26800	26800	26800	50
475	20241028	121100	1224832500	26700	26800	26800	26700	417
476	20241028	121000	1213678300	26800	26800	26800	26800	27
477	20241028	120900	1212954700	26800	26800	26800	26800	80
478	20241028	120800	1210810700	26750	26750	26750	26750	0
479	20241028	120700	1210810700	26750	26750	26750	26750	57
480	20241028	120600	1209285950	26800	26800	26800	26800	57
481	20241028	120500	1207758350	26750	26750	26750	26750	0
482	20241028	120400	1207758350	26750	26750	26750	26750	0
483	20241028	120300	1207758350	26750	26800	26800	26750	181
484	20241028	120200	1202908900	26800	26800	26800	26800	68
485	20241028	120100	1201086500	26750	26750	26750	26750	100
486	20241028	120000	1198411500	26750	26800	26800	26750	27
487	20241028	115900	1197688550	26800	26800	26800	26800	44
488	20241028	115800	1196509350	26800	26750	26800	26750	76
489	20241028	115700	1194475950	26800	26800	26800	26800	5
490	20241028	115600	1194341950	26800	26800	26800	26800	6
491	20241028	115500	1194181150	26800	26700	26800	26700	539
492	20241028	115400	1179760000	26700	26700	26700	26700	4
493	20241028	115300	1179653200	26750	26750	26750	26750	11
494	20241028	115200	1179358950	26750	26750	26750	26700	71
495	20241028	115100	1177460550	26750	26750	26750	26750	6
496	20241028	115000	1177300050	26750	26750	26750	26750	47
497	20241028	114900	1176042800	26750	26750	26750	26750	66
498	20241028	114800	1174277300	26750	26750	26750	26750	7
499	20241028	114700	1174090050	26750	26750	26750	26750	10
500	20241028	114600	1173822550	26750	26750	26750	26750	10
501	20241028	114500	1173555050	26750	26750	26750	26750	57
502	20241028	114400	1172030300	26750	26750	26750	26750	5
503	20241028	114300	1171896550	26700	26650	26750	26650	26
504	20241028	114200	1171203200	26700	26800	26800	26700	905
505	20241028	114100	1147007600	26800	26800	26800	26800	10
506	20241028	114000	1146739600	26800	26800	26800	26800	11
507	20241028	113900	1146444800	26800	26800	26800	26800	59
508	20241028	113800	1144863600	26800	26800	26800	26800	4
509	20241028	113700	1144756400	26750	26800	26800	26750	88
510	20241028	113600	1142400500	26800	26800	26800	26800	5
511	20241028	113500	1142266500	26800	26800	26800	26800	74
512	20241028	113400	1140283300	26800	26800	26800	26750	11
513	20241028	113300	1139988550	26800	26800	26800	26800	8
514	20241028	113200	1139774150	26750	26800	26800	26750	67
515	20241028	113100	1137979500	26750	26800	26800	26750	30
516	20241028	113000	1137176500	26800	26800	26800	26800	115
517	20241028	112900	1134094500	26800	26800	26800	26800	68
518	20241028	112800	1132272100	26750	26750	26750	26750	62
519	20241028	112700	1130613600	26750	26750	26750	26750	42
520	20241028	112600	1129490100	26750	26750	26750	26750	60
521	20241028	112500	1127885100	26750	26800	26800	26750	73
522	20241028	112400	1125928950	26700	26700	26700	26700	0
523	20241028	112300	1125928950	26700	26750	26750	26700	543
524	20241028	112200	1111421650	26800	26800	26800	26800	75
525	20241028	112100	1109411650	26750	26800	26800	26750	301
526	20241028	112000	1101359850	26800	26800	26800	26800	15
527	20241028	111900	1100957850	26750	26800	26800	26750	55
528	20241028	111800	1099483950	26750	26800	26800	26750	172
529	20241028	111700	1094881850	26800	26800	26800	26800	10
530	20241028	111600	1094613850	26800	26800	26800	26800	10
531	20241028	111500	1094345850	26800	26800	26800	26800	59
532	20241028	111400	1092764650	26800	26800	26800	26800	14
533	20241028	111300	1092389450	26750	26750	26750	26750	564
534	20241028	111200	1077302450	26750	26750	26750	26750	53
535	20241028	111100	1075884700	26750	26800	26800	26750	48
536	20241028	111000	1074600500	26750	26800	26800	26750	35
537	20241028	110900	1073663800	26800	26700	26800	26700	746
538	20241028	110800	1053713200	26750	26750	26750	26750	16
539	20241028	110700	1053285200	26700	26700	26700	26700	925
540	20241028	110600	1028587700	26700	26700	26700	26700	6
541	20241028	110500	1028427500	26700	26700	26700	26700	53
542	20241028	110400	1027012400	26700	26700	26700	26700	20
543	20241028	110300	1026478400	26650	26650	26650	26650	0
544	20241028	110200	1026478400	26650	26650	26700	26650	98
545	20241028	110100	1023863450	26650	26650	26650	26650	180
546	20241028	110000	1019066450	26700	26700	26700	26700	6
547	20241028	105900	1018906250	26700	26700	26700	26700	49
548	20241028	105800	1017597950	26700	26700	26700	26700	6
549	20241028	105700	1017437750	26700	26700	26700	26700	9
550	20241028	105600	1017197450	26700	26700	26700	26700	43
551	20241028	105500	1016049350	26700	26700	26700	26700	117
552	20241028	105400	1012925450	26750	26700	26750	26700	394
553	20241028	105300	1002404950	26750	26750	26750	26750	13
554	20241028	105200	1002057200	26750	26700	26750	26700	375
555	20241028	105100	992026150	26650	26650	26650	26650	30
556	20241028	105000	991226650	26650	26700	26700	26650	870
557	20241028	104900	968038250	26700	26750	26750	26700	249
558	20241028	104800	961386650	26750	26750	26750	26750	9
559	20241028	104700	961145900	26750	26750	26750	26750	14
560	20241028	104600	960771400	26700	26700	26700	26700	385
561	20241028	104500	950491900	26700	26750	26750	26650	1581
562	20241028	104400	908335700	26750	26750	26750	26750	14
563	20241028	104300	907961200	26750	26750	26750	26750	6
564	20241028	104200	907800700	26750	26750	26750	26750	266
565	20241028	104100	900685200	26750	26750	26750	26700	78
566	20241028	104000	898598950	26700	26600	26700	26600	543
567	20241028	103900	884129450	26600	26600	26600	26600	110
568	20241028	103800	881203450	26550	26450	26550	26450	482
569	20241028	103700	868420700	26450	26350	26450	26350	2218
570	20241028	103600	809773100	26350	26350	26350	26350	16
571	20241028	103500	809351500	26350	26350	26350	26350	71
572	20241028	103400	807480650	26300	26300	26350	26300	131
573	20241028	103300	804034300	26350	26350	26350	26300	109
574	20241028	103200	801167150	26350	26550	26550	26200	4088
575	20241028	103100	693776000	26550	26550	26550	26550	5
576	20241028	103000	693643250	26550	26550	26550	26550	6
577	20241028	102900	693483950	26550	26500	26550	26500	368
578	20241028	102800	683731500	26500	26500	26500	26500	62
579	20241028	102700	682088500	26500	26500	26500	26450	545
580	20241028	102600	667673050	26500	26450	26500	26450	67
581	20241028	102500	665900350	26450	26350	26450	26350	45
582	20241028	102400	664710300	26300	26350	26450	26300	916
583	20241028	102300	640591300	26350	26400	26400	26350	7
584	20241028	102200	640406550	26400	26450	26450	26400	202
585	20241028	102100	635070900	26450	26450	26450	26400	191
586	20241028	102000	630024300	26500	26500	26500	26500	13
587	20241028	101900	629679800	26500	26500	26500	26500	17
588	20241028	101800	629229300	26500	26450	26500	26450	62
589	20241028	101700	627586550	26450	26500	26500	26450	6
590	20241028	101600	627427600	26450	26450	26450	26450	198
591	20241028	101500	622190500	26450	26400	26450	26400	95
592	20241028	101400	619678750	26450	26450	26450	26450	11
593	20241028	101300	619387800	26450	26450	26450	26450	17
594	20241028	101200	618938150	26350	26400	26400	26350	42
595	20241028	101100	617829400	26350	26350	26350	26300	2191
596	20241028	101000	560150300	26350	26400	26400	26350	48
597	20241028	100900	558885200	26350	26450	26450	26350	40
598	20241028	100800	557829600	26450	26400	26450	26400	83
599	20241028	100700	555635750	26450	26450	26450	26450	8
600	20241028	100600	555424150	26450	26450	26450	26450	12
601	20241028	100500	555106750	26450	26350	26450	26300	199
602	20241028	100400	549864900	26350	26300	26350	26300	170
603	20241028	100300	545385500	26300	26250	26300	26250	62
604	20241028	100200	543757400	26300	26350	26400	26250	399
605	20241028	100100	533270400	26250	26300	26300	26250	271
606	20241028	100000	526144600	26300	26300	26300	26300	261
607	20241028	095900	519280300	26350	26400	26400	26350	71
608	20241028	095800	517409400	26400	26500	26500	26400	145
609	20241028	095700	513576900	26400	26350	26400	26350	204
610	20241028	095600	508201300	26400	26450	26450	26400	285
611	20241028	095500	500674600	26450	26450	26550	26450	93
612	20241028	095400	498208950	26450	26450	26450	26450	0
613	20241028	095300	498208950	26450	26450	26450	26450	0
614	20241028	095200	498208950	26450	26250	26500	26250	1446
615	20241028	095100	459911600	26250	26500	26500	26250	3028
616	20241028	095000	380279300	26500	26500	26500	26500	6
617	20241028	094900	380120300	26500	26500	26500	26500	80
618	20241028	094800	378000300	26600	26500	26600	26500	67
619	20241028	094700	376218500	26500	26650	26650	26400	530
620	20241028	094600	362194050	26650	26650	26650	26650	40
621	20241028	094500	361128050	26550	26700	26700	26300	3398
622	20241028	094400	271159550	26700	26700	26700	26700	0
623	20241028	094300	271159550	26700	26700	26700	26650	423
624	20241028	094200	259882050	26750	26800	26800	26750	59
625	20241028	094100	258301100	26750	26750	26750	26750	1
626	20241028	094000	258274350	26750	26750	26750	26750	4
627	20241028	093900	258167350	26650	26750	26750	26650	305
628	20241028	093800	250032650	26700	26800	26800	26700	90
629	20241028	093700	247624650	26700	26700	26700	26700	156
630	20241028	093600	243459450	26700	26700	26700	26700	11
631	20241028	093500	243165750	26800	26700	26800	26650	68
632	20241028	093400	241348250	26750	26700	26750	26700	32
633	20241028	093300	240493600	26650	26650	26650	26650	0
634	20241028	093200	240493600	26650	26800	26800	26650	149
635	20241028	093100	236512700	26700	26800	26800	26700	261
636	20241028	093000	229533200	26800	26750	26800	26750	70
637	20241028	092900	227660300	26750	26750	26750	26750	0
638	20241028	092800	227660300	26750	26750	26750	26750	100
639	20241028	092700	224985300	26700	26750	26750	26700	441
640	20241028	092600	213210400	26750	26750	26750	26750	3
641	20241028	092500	213130150	26700	26700	26700	26700	11
642	20241028	092400	212836450	26750	26700	26750	26700	805
643	20241028	092300	191305200	26650	26700	26700	26650	58
644	20241028	092200	189756700	26750	26750	26750	26750	4
645	20241028	092100	189649700	26750	26750	26750	26750	0
646	20241028	092000	189649700	26750	26700	26750	26650	271
647	20241028	091900	182416900	26700	26700	26700	26700	4
648	20241028	091800	182310100	26650	26700	26750	26650	338
649	20241028	091700	173300100	26700	26700	26700	26700	4
650	20241028	091600	173193300	26700	26800	26800	26700	520
651	20241028	091500	159290700	26800	26850	26850	26800	342
652	20241028	091400	150114900	26850	26850	26850	26850	0
653	20241028	091300	150114900	26850	26800	26850	26800	40
654	20241028	091200	149042650	26800	26800	26800	26750	141
655	20241028	091100	145268050	26750	26750	26750	26750	5
656	20241028	091000	145134300	26850	26850	26850	26850	80
657	20241028	090900	142986300	26800	26800	26800	26750	31
658	20241028	090800	142155550	26800	26750	26800	26700	376
659	20241028	090700	132079400	26800	26800	26800	26800	70
660	20241028	090600	130203400	26800	26650	26800	26650	760
661	20241028	090500	109847750	26550	26600	26600	26550	6
662	20241028	090400	109688400	26650	26500	26650	26500	252
663	20241028	090300	102995100	26500	26500	26550	26500	515
664	20241028	090200	89336350	26300	26550	26550	26300	2076
665	20241028	090100	34601750	26450	26550	26600	26450	692
666	20241028	090000	16274500	26700	26600	26700	26550	612