KissMeData/445680/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	210200	4274578900	29000	29000	29000	29000	2307
3	20231026	210100	4274578900	29000	29000	29000	29000	0
4	20231026	210000	4274578900	29000	29000	29000	29000	0
5	20231026	205900	4274578900	29000	29000	29000	29000	0
6	20231026	205800	4274578900	29000	29000	29000	29000	0
7	20231026	205700	4274578900	29000	29000	29000	29000	0
8	20231026	205600	4274578900	29000	29000	29000	29000	0
9	20231026	205500	4274578900	29000	29000	29000	29000	0
10	20231026	205400	4274578900	29000	29000	29000	29000	0
11	20231026	205300	4274578900	29000	29000	29000	29000	0
12	20231026	205200	4274578900	29000	29000	29000	29000	0
13	20231026	205100	4274578900	29000	29000	29000	29000	0
14	20231026	205000	4274578900	29000	29000	29000	29000	0
15	20231026	204900	4274578900	29000	29000	29000	29000	0
16	20231026	204800	4274578900	29000	29000	29000	29000	0
17	20231026	204700	4274578900	29000	29000	29000	29000	0
18	20231026	204600	4274578900	29000	29000	29000	29000	0
19	20231026	204500	4274578900	29000	29000	29000	29000	0
20	20231026	204400	4274578900	29000	29000	29000	29000	0
21	20231026	204300	4274578900	29000	29000	29000	29000	0
22	20231026	204200	4274578900	29000	29000	29000	29000	0
23	20231026	204100	4274578900	29000	29000	29000	29000	0
24	20231026	204000	4274578900	29000	29000	29000	29000	0
25	20231026	203900	4274578900	29000	29000	29000	29000	0
26	20231026	203800	4274578900	29000	29000	29000	29000	0
27	20231026	203700	4274578900	29000	29000	29000	29000	0
28	20231026	203600	4274578900	29000	29000	29000	29000	0
29	20231026	203500	4274578900	29000	29000	29000	29000	0
30	20231026	203400	4274578900	29000	29000	29000	29000	0
31	20231026	203300	4274578900	29000	29000	29000	29000	0
32	20231026	203200	4274578900	29000	29000	29000	29000	2307
33	20231026	203100	4274578900	29000	29000	29000	29000	0
34	20231026	203000	4274578900	29000	29000	29000	29000	0
35	20231026	202900	4274578900	29000	29000	29000	29000	0
36	20231026	202800	4274578900	29000	29000	29000	29000	0
37	20231026	202700	4274578900	29000	29000	29000	29000	0
38	20231026	202600	4274578900	29000	29000	29000	29000	0
39	20231026	202500	4274578900	29000	29000	29000	29000	0
40	20231026	202400	4274578900	29000	29000	29000	29000	0
41	20231026	202300	4274578900	29000	29000	29000	29000	0
42	20231026	202200	4274578900	29000	29000	29000	29000	0
43	20231026	202100	4274578900	29000	29000	29000	29000	0
44	20231026	202000	4274578900	29000	29000	29000	29000	0
45	20231026	201900	4274578900	29000	29000	29000	29000	0
46	20231026	201800	4274578900	29000	29000	29000	29000	0
47	20231026	201700	4274578900	29000	29000	29000	29000	0
48	20231026	201600	4274578900	29000	29000	29000	29000	0
49	20231026	201500	4274578900	29000	29000	29000	29000	0
50	20231026	201400	4274578900	29000	29000	29000	29000	0
51	20231026	201300	4274578900	29000	29000	29000	29000	0
52	20231026	201200	4274578900	29000	29000	29000	29000	0
53	20231026	201100	4274578900	29000	29000	29000	29000	0
54	20231026	201000	4274578900	29000	29000	29000	29000	0
55	20231026	200900	4274578900	29000	29000	29000	29000	0
56	20231026	200800	4274578900	29000	29000	29000	29000	0
57	20231026	200700	4274578900	29000	29000	29000	29000	0
58	20231026	200600	4274578900	29000	29000	29000	29000	0
59	20231026	200500	4274578900	29000	29000	29000	29000	0
60	20231026	200400	4274578900	29000	29000	29000	29000	0
61	20231026	200300	4274578900	29000	29000	29000	29000	0
62	20231026	200200	4274578900	29000	29000	29000	29000	2307
63	20231026	200100	4274578900	29000	29000	29000	29000	0
64	20231026	200000	4274578900	29000	29000	29000	29000	0
65	20231026	195900	4274578900	29000	29000	29000	29000	0
66	20231026	195800	4274578900	29000	29000	29000	29000	0
67	20231026	195700	4274578900	29000	29000	29000	29000	0
68	20231026	195600	4274578900	29000	29000	29000	29000	0
69	20231026	195500	4274578900	29000	29000	29000	29000	0
70	20231026	195400	4274578900	29000	29000	29000	29000	0
71	20231026	195300	4274578900	29000	29000	29000	29000	0
72	20231026	195200	4274578900	29000	29000	29000	29000	0
73	20231026	195100	4274578900	29000	29000	29000	29000	0
74	20231026	195000	4274578900	29000	29000	29000	29000	0
75	20231026	194900	4274578900	29000	29000	29000	29000	0
76	20231026	194800	4274578900	29000	29000	29000	29000	0
77	20231026	194700	4274578900	29000	29000	29000	29000	0
78	20231026	194600	4274578900	29000	29000	29000	29000	0
79	20231026	194500	4274578900	29000	29000	29000	29000	0
80	20231026	194400	4274578900	29000	29000	29000	29000	0
81	20231026	194300	4274578900	29000	29000	29000	29000	0
82	20231026	194200	4274578900	29000	29000	29000	29000	0
83	20231026	194100	4274578900	29000	29000	29000	29000	0
84	20231026	194000	4274578900	29000	29000	29000	29000	0
85	20231026	193900	4274578900	29000	29000	29000	29000	0
86	20231026	193800	4274578900	29000	29000	29000	29000	0
87	20231026	193700	4274578900	29000	29000	29000	29000	0
88	20231026	193600	4274578900	29000	29000	29000	29000	0
89	20231026	193500	4274578900	29000	29000	29000	29000	0
90	20231026	193400	4274578900	29000	29000	29000	29000	0
91	20231026	193300	4274578900	29000	29000	29000	29000	0
92	20231026	193200	4274578900	29000	29000	29000	29000	2307
93	20231026	193100	4274578900	29000	29000	29000	29000	0
94	20231026	193000	4274578900	29000	29000	29000	29000	0
95	20231026	192900	4274578900	29000	29000	29000	29000	0
96	20231026	192800	4274578900	29000	29000	29000	29000	0
97	20231026	192700	4274578900	29000	29000	29000	29000	0
98	20231026	192600	4274578900	29000	29000	29000	29000	0
99	20231026	192500	4274578900	29000	29000	29000	29000	0
100	20231026	192400	4274578900	29000	29000	29000	29000	0
101	20231026	192300	4274578900	29000	29000	29000	29000	0
102	20231026	192200	4274578900	29000	29000	29000	29000	0
103	20231026	192100	4274578900	29000	29000	29000	29000	0
104	20231026	192000	4274578900	29000	29000	29000	29000	0
105	20231026	191900	4274578900	29000	29000	29000	29000	0
106	20231026	191800	4274578900	29000	29000	29000	29000	0
107	20231026	191700	4274578900	29000	29000	29000	29000	0
108	20231026	191600	4274578900	29000	29000	29000	29000	0
109	20231026	191500	4274578900	29000	29000	29000	29000	0
110	20231026	191400	4274578900	29000	29000	29000	29000	0
111	20231026	191300	4274578900	29000	29000	29000	29000	0
112	20231026	191200	4274578900	29000	29000	29000	29000	0
113	20231026	191100	4274578900	29000	29000	29000	29000	0
114	20231026	191000	4274578900	29000	29000	29000	29000	0
115	20231026	190900	4274578900	29000	29000	29000	29000	0
116	20231026	190800	4274578900	29000	29000	29000	29000	0
117	20231026	190700	4274578900	29000	29000	29000	29000	0
118	20231026	190600	4274578900	29000	29000	29000	29000	0
119	20231026	190500	4274578900	29000	29000	29000	29000	0
120	20231026	190400	4274578900	29000	29000	29000	29000	0
121	20231026	190300	4274578900	29000	29000	29000	29000	0
122	20231026	190200	4274578900	29000	29000	29000	29000	2307
123	20231026	190100	4274578900	29000	29000	29000	29000	0
124	20231026	190000	4274578900	29000	29000	29000	29000	0
125	20231026	185900	4274578900	29000	29000	29000	29000	0
126	20231026	185800	4274578900	29000	29000	29000	29000	0
127	20231026	185700	4274578900	29000	29000	29000	29000	0
128	20231026	185600	4274578900	29000	29000	29000	29000	0
129	20231026	185500	4274578900	29000	29000	29000	29000	0
130	20231026	185400	4274578900	29000	29000	29000	29000	0
131	20231026	185300	4274578900	29000	29000	29000	29000	0
132	20231026	185200	4274578900	29000	29000	29000	29000	0
133	20231026	185100	4274578900	29000	29000	29000	29000	0
134	20231026	185000	4274578900	29000	29000	29000	29000	0
135	20231026	184900	4274578900	29000	29000	29000	29000	0
136	20231026	184800	4274578900	29000	29000	29000	29000	0
137	20231026	184700	4274578900	29000	29000	29000	29000	0
138	20231026	184600	4274578900	29000	29000	29000	29000	0
139	20231026	184500	4274578900	29000	29000	29000	29000	0
140	20231026	184400	4274578900	29000	29000	29000	29000	0
141	20231026	184300	4274578900	29000	29000	29000	29000	0
142	20231026	184200	4274578900	29000	29000	29000	29000	0
143	20231026	184100	4274578900	29000	29000	29000	29000	0
144	20231026	184000	4274578900	29000	29000	29000	29000	0
145	20231026	183900	4274578900	29000	29000	29000	29000	0
146	20231026	183800	4274578900	29000	29000	29000	29000	0
147	20231026	183700	4274578900	29000	29000	29000	29000	0
148	20231026	183600	4274578900	29000	29000	29000	29000	0
149	20231026	183500	4274578900	29000	29000	29000	29000	0
150	20231026	183400	4274578900	29000	29000	29000	29000	0
151	20231026	183300	4274578900	29000	29000	29000	29000	0
152	20231026	183200	4274578900	29000	29000	29000	29000	2307
153	20231026	183100	4274578900	29000	29000	29000	29000	0
154	20231026	183000	4274578900	29000	29000	29000	29000	0
155	20231026	182900	4274578900	29000	29000	29000	29000	0
156	20231026	182800	4274578900	29000	29000	29000	29000	0
157	20231026	182700	4274578900	29000	29000	29000	29000	0
158	20231026	182600	4274578900	29000	29000	29000	29000	0
159	20231026	182500	4274578900	29000	29000	29000	29000	0
160	20231026	182400	4274578900	29000	29000	29000	29000	0
161	20231026	182300	4274578900	29000	29000	29000	29000	0
162	20231026	182200	4274578900	29000	29000	29000	29000	0
163	20231026	182100	4274578900	29000	29000	29000	29000	0
164	20231026	182000	4274578900	29000	29000	29000	29000	0
165	20231026	181900	4274578900	29000	29000	29000	29000	0
166	20231026	181800	4274578900	29000	29000	29000	29000	0
167	20231026	181700	4274578900	29000	29000	29000	29000	0
168	20231026	181600	4274578900	29000	29000	29000	29000	0
169	20231026	181500	4274578900	29000	29000	29000	29000	0
170	20231026	181400	4274578900	29000	29000	29000	29000	0
171	20231026	181300	4274578900	29000	29000	29000	29000	0
172	20231026	181200	4274578900	29000	29000	29000	29000	0
173	20231026	181100	4274578900	29000	29000	29000	29000	0
174	20231026	181000	4274578900	29000	29000	29000	29000	0
175	20231026	180900	4274578900	29000	29000	29000	29000	0
176	20231026	180800	4274578900	29000	29000	29000	29000	0
177	20231026	180700	4274578900	29000	29000	29000	29000	0
178	20231026	180600	4274578900	29000	29000	29000	29000	0
179	20231026	180500	4274578900	29000	29000	29000	29000	0
180	20231026	180400	4274578900	29000	29000	29000	29000	0
181	20231026	180300	4274578900	29000	29000	29000	29000	0
182	20231026	180200	4274578900	29000	29000	29000	29000	2307
183	20231026	180100	4274578900	29000	29000	29000	29000	0
184	20231026	180000	4274578900	29000	29000	29000	29000	0
185	20231026	175900	4274578900	29000	29000	29000	29000	0
186	20231026	175800	4274578900	29000	29000	29000	29000	0
187	20231026	175700	4274578900	29000	29000	29000	29000	0
188	20231026	175600	4274578900	29000	29000	29000	29000	0
189	20231026	175500	4274578900	29000	29000	29000	29000	0
190	20231026	175400	4274578900	29000	29000	29000	29000	0
191	20231026	175300	4274578900	29000	29000	29000	29000	0
192	20231026	175200	4274578900	29000	29000	29000	29000	0
193	20231026	175100	4274578900	29000	29000	29000	29000	0
194	20231026	175000	4274578900	29000	29000	29000	29000	0
195	20231026	174900	4274578900	29000	29000	29000	29000	0
196	20231026	174800	4274578900	29000	29000	29000	29000	0
197	20231026	174700	4274578900	29000	29000	29000	29000	0
198	20231026	174600	4274578900	29000	29000	29000	29000	0
199	20231026	174500	4274578900	29000	29000	29000	29000	0
200	20231026	174400	4274578900	29000	29000	29000	29000	0
201	20231026	174300	4274578900	29000	29000	29000	29000	0
202	20231026	174200	4274578900	29000	29000	29000	29000	0
203	20231026	174100	4274578900	29000	29000	29000	29000	0
204	20231026	174000	4274578900	29000	29000	29000	29000	0
205	20231026	173900	4274578900	29000	29000	29000	29000	0
206	20231026	173800	4274578900	29000	29000	29000	29000	0
207	20231026	173700	4274578900	29000	29000	29000	29000	0
208	20231026	173600	4274578900	29000	29000	29000	29000	0
209	20231026	173500	4274578900	29000	29000	29000	29000	0
210	20231026	173400	4274578900	29000	29000	29000	29000	0
211	20231026	173300	4274578900	29000	29000	29000	29000	0
212	20231026	173200	4274578900	29000	29000	29000	29000	2307
213	20231026	173100	4274578900	29000	29000	29000	29000	0
214	20231026	173000	4274578900	29000	29000	29000	29000	0
215	20231026	172900	4274578900	29000	29000	29000	29000	0
216	20231026	172800	4274578900	29000	29000	29000	29000	0
217	20231026	172700	4274578900	29000	29000	29000	29000	0
218	20231026	172600	4274578900	29000	29000	29000	29000	0
219	20231026	172500	4274578900	29000	29000	29000	29000	0
220	20231026	172400	4274578900	29000	29000	29000	29000	0
221	20231026	172300	4274578900	29000	29000	29000	29000	0
222	20231026	172200	4274578900	29000	29000	29000	29000	0
223	20231026	172100	4274578900	29000	29000	29000	29000	0
224	20231026	172000	4274578900	29000	29000	29000	29000	0
225	20231026	171900	4274578900	29000	29000	29000	29000	0
226	20231026	171800	4274578900	29000	29000	29000	29000	0
227	20231026	171700	4274578900	29000	29000	29000	29000	0
228	20231026	171600	4274578900	29000	29000	29000	29000	0
229	20231026	171500	4274578900	29000	29000	29000	29000	0
230	20231026	171400	4274578900	29000	29000	29000	29000	0
231	20231026	171300	4274578900	29000	29000	29000	29000	0
232	20231026	171200	4274578900	29000	29000	29000	29000	0
233	20231026	171100	4274578900	29000	29000	29000	29000	0
234	20231026	171000	4274578900	29000	29000	29000	29000	0
235	20231026	170900	4274578900	29000	29000	29000	29000	0
236	20231026	170800	4274578900	29000	29000	29000	29000	0
237	20231026	170700	4274578900	29000	29000	29000	29000	0
238	20231026	170600	4274578900	29000	29000	29000	29000	0
239	20231026	170500	4274578900	29000	29000	29000	29000	0
240	20231026	170400	4274578900	29000	29000	29000	29000	0
241	20231026	170300	4274578900	29000	29000	29000	29000	0
242	20231026	170200	4274578900	29000	29000	29000	29000	2307
243	20231026	170100	4274578900	29000	29000	29000	29000	0
244	20231026	170000	4274578900	29000	29000	29000	29000	0
245	20231026	165900	4274578900	29000	29000	29000	29000	0
246	20231026	165800	4274578900	29000	29000	29000	29000	0
247	20231026	165700	4274578900	29000	29000	29000	29000	0
248	20231026	165600	4274578900	29000	29000	29000	29000	0
249	20231026	165500	4274578900	29000	29000	29000	29000	0
250	20231026	165400	4274578900	29000	29000	29000	29000	0
251	20231026	165300	4274578900	29000	29000	29000	29000	0
252	20231026	165200	4274578900	29000	29000	29000	29000	0
253	20231026	165100	4274578900	29000	29000	29000	29000	0
254	20231026	165000	4274578900	29000	29000	29000	29000	0
255	20231026	164900	4274578900	29000	29000	29000	29000	0
256	20231026	164800	4274578900	29000	29000	29000	29000	0
257	20231026	164700	4274578900	29000	29000	29000	29000	0
258	20231026	164600	4274578900	29000	29000	29000	29000	0
259	20231026	164500	4274578900	29000	29000	29000	29000	0
260	20231026	164400	4274578900	29000	29000	29000	29000	0
261	20231026	164300	4274578900	29000	29000	29000	29000	0
262	20231026	164200	4274578900	29000	29000	29000	29000	0
263	20231026	164100	4274578900	29000	29000	29000	29000	0
264	20231026	164000	4274578900	29000	29000	29000	29000	0
265	20231026	163900	4274578900	29000	29000	29000	29000	0
266	20231026	163800	4274578900	29000	29000	29000	29000	0
267	20231026	163700	4274578900	29000	29000	29000	29000	0
268	20231026	163600	4274578900	29000	29000	29000	29000	0
269	20231026	163500	4274578900	29000	29000	29000	29000	0
270	20231026	163400	4274578900	29000	29000	29000	29000	0
271	20231026	163300	4274578900	29000	29000	29000	29000	0
272	20231026	163200	4274578900	29000	29000	29000	29000	2307
273	20231026	163100	4274578900	29000	29000	29000	29000	0
274	20231026	163000	4274578900	29000	29000	29000	29000	0
275	20231026	162900	4274578900	29000	29000	29000	29000	0
276	20231026	162800	4274578900	29000	29000	29000	29000	0
277	20231026	162700	4274578900	29000	29000	29000	29000	0
278	20231026	162600	4274578900	29000	29000	29000	29000	0
279	20231026	162500	4274578900	29000	29000	29000	29000	0
280	20231026	162400	4274578900	29000	29000	29000	29000	0
281	20231026	162300	4274578900	29000	29000	29000	29000	0
282	20231026	162200	4274578900	29000	29000	29000	29000	0
283	20231026	162100	4274578900	29000	29000	29000	29000	0
284	20231026	162000	4274578900	29000	29000	29000	29000	0
285	20231026	161900	4274578900	29000	29000	29000	29000	0
286	20231026	161800	4274578900	29000	29000	29000	29000	0
287	20231026	161700	4274578900	29000	29000	29000	29000	0
288	20231026	161600	4274578900	29000	29000	29000	29000	0
289	20231026	161500	4274578900	29000	29000	29000	29000	0
290	20231026	161400	4274578900	29000	29000	29000	29000	0
291	20231026	161300	4274578900	29000	29000	29000	29000	0
292	20231026	161200	4274578900	29000	29000	29000	29000	0
293	20231026	161100	4274578900	29000	29000	29000	29000	0
294	20231026	161000	4274578900	29000	29000	29000	29000	0
295	20231026	160900	4274578900	29000	29000	29000	29000	0
296	20231026	160800	4274578900	29000	29000	29000	29000	0
297	20231026	160700	4274578900	29000	29000	29000	29000	0
298	20231026	160600	4274578900	29000	29000	29000	29000	0
299	20231026	160500	4274578900	29000	29000	29000	29000	0
300	20231026	160400	4274578900	29000	29000	29000	29000	0
301	20231026	160300	4274578900	29000	29000	29000	29000	0
302	20231026	160200	4274578900	29000	29000	29000	29000	2307
303	20231026	160100	4274578900	29000	29000	29000	29000	0
304	20231026	160000	4274578900	29000	29000	29000	29000	0
305	20231026	155900	4274578900	29000	29000	29000	29000	0
306	20231026	155800	4274578900	29000	29000	29000	29000	0
307	20231026	155700	4274578900	29000	29000	29000	29000	0
308	20231026	155600	4274578900	29000	29000	29000	29000	0
309	20231026	155500	4274578900	29000	29000	29000	29000	0
310	20231026	155400	4274578900	29000	29000	29000	29000	0
311	20231026	155300	4274578900	29000	29000	29000	29000	0
312	20231026	155200	4274578900	29000	29000	29000	29000	0
313	20231026	155100	4274578900	29000	29000	29000	29000	0
314	20231026	155000	4274578900	29000	29000	29000	29000	0
315	20231026	154900	4274578900	29000	29000	29000	29000	0
316	20231026	154800	4274578900	29000	29000	29000	29000	0
317	20231026	154700	4274578900	29000	29000	29000	29000	0
318	20231026	154600	4274578900	29000	29000	29000	29000	0
319	20231026	154500	4274578900	29000	29000	29000	29000	0
320	20231026	154400	4274578900	29000	29000	29000	29000	0
321	20231026	154300	4274578900	29000	29000	29000	29000	0
322	20231026	154200	4274578900	29000	29000	29000	29000	0
323	20231026	154100	4274578900	29000	29000	29000	29000	0
324	20231026	154000	4274578900	29000	29000	29000	29000	0
325	20231026	153900	4274578900	29000	29000	29000	29000	0
326	20231026	153800	4274578900	29000	29000	29000	29000	0
327	20231026	153700	4274578900	29000	29000	29000	29000	0
328	20231026	153600	4274578900	29000	29000	29000	29000	0
329	20231026	153500	4274578900	29000	29000	29000	29000	0
330	20231026	153400	4274578900	29000	29000	29000	29000	0
331	20231026	153300	4274578900	29000	29000	29000	29000	0
332	20231026	153200	4274578900	29000	29000	29000	29000	2307
333	20231026	153100	4274578900	29000	29000	29000	29000	0
334	20231026	153000	4274578900	29000	29000	29000	29000	2307
335	20231026	152900	4207675900	29250	29250	29250	29250	0
336	20231026	152800	4207675900	29250	29250	29250	29250	0
337	20231026	152700	4207675900	29250	29250	29250	29250	0
338	20231026	152600	4207675900	29250	29250	29250	29250	0
339	20231026	152500	4207675900	29250	29250	29250	29250	0
340	20231026	152400	4207675900	29250	29250	29250	29250	0
341	20231026	152300	4207675900	29250	29250	29250	29250	0
342	20231026	152200	4207675900	29250	29250	29250	29250	0
343	20231026	152100	4207675900	29250	29250	29250	29250	0
344	20231026	152000	4207675900	29250	29250	29250	29250	0
345	20231026	151900	4207675900	29250	29050	29250	29050	470
346	20231026	151800	4193999900	29050	29000	29100	29000	168
347	20231026	151700	4189118050	29000	29000	29050	29000	289
348	20231026	151600	4180736700	29000	29050	29050	29000	172
349	20231026	151500	4175740850	29050	29100	29100	29050	320
350	20231026	151400	4166441500	29100	29100	29100	29050	662
351	20231026	151300	4147198250	29150	29150	29200	29150	256
352	20231026	151200	4139735800	29150	29200	29200	29150	357
353	20231026	151100	4129318300	29200	29200	29250	29200	104
354	20231026	151000	4126279900	29200	29200	29250	29200	115
355	20231026	150900	4122920900	29200	29200	29200	29200	21
356	20231026	150800	4122307700	29200	29050	29200	29050	420
357	20231026	150700	4110061800	29050	29100	29100	29050	164
358	20231026	150600	4105297350	29050	29050	29050	29050	16
359	20231026	150500	4104832550	29050	29100	29100	29050	3
360	20231026	150400	4104745300	29050	29100	29100	29050	157
361	20231026	150300	4100176800	29100	29300	29300	29100	649
362	20231026	150200	4081213550	29300	29300	29300	29250	105
363	20231026	150100	4078139600	29350	29300	29350	29300	58
364	20231026	150000	4076439500	29300	29300	29300	29300	14
365	20231026	145900	4076029300	29300	29300	29300	29300	47
366	20231026	145800	4074652200	29350	29400	29400	29350	121
367	20231026	145700	4071095850	29300	29400	29400	29300	564
368	20231026	145600	4054542400	29400	29450	29500	29400	135
369	20231026	145500	4050573100	29400	29400	29450	29400	75
370	20231026	145400	4048368050	29400	29450	29450	29400	119
371	20231026	145300	4044866000	29450	29350	29450	29350	179
372	20231026	145200	4039603500	29350	29300	29400	29300	183
373	20231026	145100	4034237850	29200	29200	29250	29200	226
374	20231026	145000	4027632050	29200	29150	29200	29150	50
375	20231026	144900	4026172550	29200	29150	29200	29050	93
376	20231026	144800	4023462000	29200	29200	29200	29200	124
377	20231026	144700	4019841200	29150	29150	29150	29150	54
378	20231026	144600	4018267100	29100	29100	29100	29100	53
379	20231026	144500	4016724800	29100	29150	29150	29100	54
380	20231026	144400	4015151950	29150	29150	29200	29100	76
381	20231026	144300	4012935100	29100	29100	29100	29100	130
382	20231026	144200	4009152100	29100	29000	29100	29000	212
383	20231026	144100	4002983000	29000	29100	29100	29000	69
384	20231026	144000	4000978200	29100	28950	29100	28950	300
385	20231026	143900	3992271200	28950	28950	28950	28950	0
386	20231026	143800	3992271200	28950	28900	28950	28900	122
387	20231026	143700	3988744650	28900	28800	28900	28800	13
388	20231026	143600	3988369050	28800	28800	28800	28800	12
389	20231026	143500	3988023450	28700	28700	28700	28700	0
390	20231026	143400	3988023450	28700	28700	28700	28700	32
391	20231026	143300	3987105050	28700	28800	28800	28700	172
392	20231026	143200	3982160100	28800	28750	28900	28750	166
393	20231026	143100	3977376150	28750	28800	28800	28750	174
394	20231026	143000	3972365750	28750	28650	28750	28600	406
395	20231026	142900	3960730750	28650	28650	28650	28650	179
396	20231026	142800	3955602400	28650	28700	28750	28600	631
397	20231026	142700	3937521850	28700	28650	28700	28650	47
398	20231026	142600	3936173200	28650	28700	28700	28650	46
399	20231026	142500	3934854050	28600	28600	28600	28600	10
400	20231026	142400	3934568050	28550	28750	28750	28550	1720
401	20231026	142300	3885384700	28800	28800	28800	28800	41
402	20231026	142200	3884203900	28750	28750	28750	28750	0
403	20231026	142100	3884203900	28750	28700	28750	28700	29
404	20231026	142000	3883371050	28650	28650	28700	28650	82
405	20231026	141900	3881019700	28650	28600	28700	28600	271
406	20231026	141800	3873265550	28600	28650	28700	28550	631
407	20231026	141700	3855221900	28600	28800	28800	28550	1139
408	20231026	141600	3822620650	28800	28750	28800	28700	526
409	20231026	141500	3807510550	28700	28800	28800	28700	730
410	20231026	141400	3786512850	28850	28850	28850	28850	52
411	20231026	141300	3785012650	28850	28850	28850	28850	130
412	20231026	141200	3781262150	28950	28950	29000	28950	833
413	20231026	141100	3757146400	28950	28850	28950	28800	308
414	20231026	141000	3748260400	28850	28850	28850	28850	1
415	20231026	140900	3748231550	28850	28850	28850	28850	49
416	20231026	140800	3746817900	28800	28950	28950	28800	182
417	20231026	140700	3741564450	28950	28950	28950	28950	1
418	20231026	140600	3741535500	29000	28900	29000	28850	39
419	20231026	140500	3740409750	28900	28900	28900	28900	162
420	20231026	140400	3735727950	29000	28900	29000	28900	59
421	20231026	140300	3734018950	28900	28850	28900	28800	86
422	20231026	140200	3731538550	28800	28850	28950	28800	263
423	20231026	140100	3723950400	28850	28750	28850	28750	103
424	20231026	140000	3720988900	28750	28750	28950	28750	93
425	20231026	135900	3718301450	28700	28850	28850	28700	1001
426	20231026	135800	3689532200	28800	28800	28800	28800	50
427	20231026	135700	3688092200	28750	28950	28950	28750	499
428	20231026	135600	3673678500	28950	28850	28950	28850	566
429	20231026	135500	3657299400	28850	28950	29000	28800	1082
430	20231026	135400	3626089100	28950	29050	29050	28900	1018
431	20231026	135300	3596650650	29000	29000	29000	29000	20
432	20231026	135200	3596070650	29000	29000	29000	29000	1
433	20231026	135100	3596041650	29050	29100	29100	29000	47
434	20231026	135000	3594677450	29100	29050	29100	29050	118
435	20231026	134900	3591247900	28950	28950	28950	28950	14
436	20231026	134800	3590842600	29100	28800	29100	28750	252
437	20231026	134700	3583577800	28800	29150	29150	28800	1098
438	20231026	134600	3551838950	29100	29200	29200	29100	500
439	20231026	134500	3537280150	29200	29250	29250	29200	158
440	20231026	134400	3532661900	29400	29050	29400	29000	679
441	20231026	134300	3512956700	29000	29200	29200	29000	889
442	20231026	134200	3487102200	29200	29200	29200	29200	5
443	20231026	134100	3486956200	29200	29300	29400	29200	181
444	20231026	134000	3481657650	29400	29250	29400	29200	282
445	20231026	133900	3473411650	29200	29300	29300	29200	26
446	20231026	133800	3472651650	29300	29350	29350	29300	28
447	20231026	133700	3471830350	29400	29250	29400	29050	629
448	20231026	133600	3453472200	29400	29300	29400	29300	37
449	20231026	133500	3452386000	29250	29200	29250	29200	392
450	20231026	133400	3440920150	29250	29200	29250	29200	63
451	20231026	133300	3439078900	29250	29150	29250	29150	313
452	20231026	133200	3429949800	29150	29000	29150	29000	1527
453	20231026	133100	3385590300	28900	28900	28900	28900	100
454	20231026	133000	3382700300	28900	28900	28900	28900	202
455	20231026	132900	3376862500	28900	28950	28950	28900	19
456	20231026	132800	3376312900	28900	28900	28900	28900	10
457	20231026	132700	3376023900	28900	29000	29000	28900	26
458	20231026	132600	3375270900	28900	28850	28900	28850	103
459	20231026	132500	3372297850	28900	28900	28900	28900	169
460	20231026	132400	3367413750	28950	28950	28950	28950	0
461	20231026	132300	3367413750	28950	28900	28950	28900	11
462	20231026	132200	3367095350	28900	28850	28900	28800	60
463	20231026	132100	3365364300	28750	28800	28800	28700	1111
464	20231026	132000	3333426450	28850	28850	28850	28850	60
465	20231026	131900	3331695450	28800	28900	28900	28750	1010
466	20231026	131800	3302600700	28950	29000	29000	28950	11
467	20231026	131700	3302282200	28950	29050	29100	28950	107
468	20231026	131600	3299183400	29050	28950	29050	28950	157
469	20231026	131500	3294632650	28800	28900	28950	28750	1775
470	20231026	131400	3243528000	28900	28900	28900	28900	0
471	20231026	131300	3243528000	28900	29000	29000	28900	120
472	20231026	131200	3240052600	28950	29000	29000	28950	491
473	20231026	131100	3225813850	28950	29000	29000	28950	32
474	20231026	131000	3224885900	29000	28900	29000	28900	18
475	20231026	130900	3224364000	28900	29050	29050	28900	526
476	20231026	130800	3209140850	29050	29050	29050	29050	20
477	20231026	130700	3208559850	29000	29000	29000	29000	77
478	20231026	130600	3206326850	29050	29050	29050	29050	36
479	20231026	130500	3205281050	29050	29050	29050	29050	0
480	20231026	130400	3205281050	29050	29000	29050	29000	546
481	20231026	130300	3189442050	29000	29100	29100	29000	436
482	20231026	130200	3176778900	29050	29050	29050	29050	0
483	20231026	130100	3176778900	29050	29050	29100	29050	20
484	20231026	130000	3176197850	29050	29050	29050	29050	1
485	20231026	125900	3176168800	29050	29100	29100	29050	50
486	20231026	125800	3174716250	29050	29050	29050	29050	17
487	20231026	125700	3174222400	29050	29050	29050	29000	292
488	20231026	125600	3165749450	29000	29050	29050	29000	21
489	20231026	125500	3165139800	29100	29100	29100	29100	10
490	20231026	125400	3164848800	29100	29200	29200	29100	149
491	20231026	125300	3160503500	29200	29200	29200	29200	3
492	20231026	125200	3160415900	29200	29200	29200	29200	23
493	20231026	125100	3159744300	29100	29100	29100	29100	57
494	20231026	125000	3158085600	29200	29200	29200	29200	244
495	20231026	124900	3150960800	29200	29200	29200	29200	268
496	20231026	124800	3143135200	29100	29100	29100	29100	50
497	20231026	124700	3141680200	29100	29100	29100	29100	50
498	20231026	124600	3140225200	29100	29100	29100	29100	300
499	20231026	124500	3131495200	29100	29200	29200	29100	16
500	20231026	124400	3131028300	29350	29300	29350	29300	2
501	20231026	124300	3130969650	29400	29150	29400	29150	214
502	20231026	124200	3124710850	29200	29300	29300	29200	62
503	20231026	124100	3122898550	29300	29300	29300	29300	196
504	20231026	124000	3117155750	29300	29200	29300	29200	621
505	20231026	123900	3098973250	29200	29100	29200	29100	103
506	20231026	123800	3095972500	29100	29100	29100	29050	221
507	20231026	123700	3089541900	29100	29050	29100	29050	76
508	20231026	123600	3087333300	29050	29000	29050	28900	43
509	20231026	123500	3086086350	28800	28850	28850	28800	500
510	20231026	123400	3071685300	28800	28900	28900	28800	500
511	20231026	123300	3057279000	29050	28800	29050	28800	99
512	20231026	123200	3054411300	28800	28950	28950	28750	1712
513	20231026	123100	3005102950	29000	29000	29000	29000	111
514	20231026	123000	3001883950	29000	29000	29000	29000	0
515	20231026	122900	3001883950	29000	29050	29050	29000	289
516	20231026	122800	2993493500	29050	29100	29100	29000	1531
517	20231026	122700	2949085050	29100	29100	29100	29100	16
518	20231026	122600	2948619450	29100	29150	29150	29000	13
519	20231026	122500	2948240850	29150	29050	29150	29000	16
520	20231026	122400	2947776100	29000	29000	29000	29000	20
521	20231026	122300	2947196100	29000	29000	29000	29000	280
522	20231026	122200	2939076100	29000	29000	29000	29000	50
523	20231026	122100	2937626100	29000	28950	29000	28950	191
524	20231026	122000	2932093750	28950	28950	28950	28950	46
525	20231026	121900	2930762050	28750	29000	29000	28700	1516
526	20231026	121800	2887103300	29000	29000	29000	28900	498
527	20231026	121700	2872675350	29150	29150	29150	29150	100
528	20231026	121600	2869760350	29150	29150	29150	29150	2
529	20231026	121500	2869702050	29150	29150	29150	29150	119
530	20231026	121400	2866233200	29150	29050	29150	29050	24
531	20231026	121300	2865535200	29050	29200	29200	29000	1103
532	20231026	121200	2833485200	29200	29200	29200	29200	98
533	20231026	121100	2830623600	29000	29000	29200	29000	428
534	20231026	121000	2818210600	29000	29150	29150	29000	1326
535	20231026	120900	2779746700	29250	29200	29250	29200	687
536	20231026	120800	2759654700	29200	29200	29200	29200	20
537	20231026	120700	2759070700	29200	29200	29200	29200	68
538	20231026	120600	2757085100	29200	29150	29200	29150	90
539	20231026	120500	2754457150	29100	29100	29100	29100	83
540	20231026	120400	2752041850	29100	29100	29100	28950	1198
541	20231026	120300	2717329000	29100	29100	29100	28950	1166
542	20231026	120200	2683536350	29100	29050	29100	28950	210
543	20231026	120100	2677444950	29000	29200	29200	29000	1000
544	20231026	120000	2648415150	29200	29200	29200	29200	102
545	20231026	115900	2645436750	29200	29200	29200	29200	482
546	20231026	115800	2631362350	29350	29400	29400	29350	366
547	20231026	115700	2620619250	29350	29300	29350	29300	56
548	20231026	115600	2618977950	29150	29250	29250	29150	90
549	20231026	115500	2616353050	29300	29300	29300	29300	30
550	20231026	115400	2615474050	29350	29350	29350	29350	32
551	20231026	115300	2614534850	29350	29350	29350	29350	0
552	20231026	115200	2614534850	29350	29350	29350	29350	1
553	20231026	115100	2614505500	29400	29400	29400	29400	51
554	20231026	115000	2613006100	29400	29400	29400	29400	16
555	20231026	114900	2612535700	29450	29450	29450	29450	25
556	20231026	114800	2611799450	29400	29350	29400	29350	25
557	20231026	114700	2611064950	29350	29300	29400	29250	243
558	20231026	114600	2603932650	29300	29150	29400	29150	520
559	20231026	114500	2588696350	29100	29250	29250	29000	339
560	20231026	114400	2578822300	29250	29350	29350	29250	52
561	20231026	114300	2577296200	29350	29350	29350	29350	72
562	20231026	114200	2575183000	29400	29300	29400	29250	224
563	20231026	114100	2568624750	29300	29450	29450	29300	53
564	20231026	114000	2567069900	29450	29450	29450	29450	3
565	20231026	113900	2566981550	29250	29300	29300	29250	25
566	20231026	113800	2566249600	29400	29400	29400	29400	41
567	20231026	113700	2565044200	29600	29450	29600	29350	420
568	20231026	113600	2552707900	29450	29600	29600	29450	211
569	20231026	113500	2546493400	29600	29500	29600	29500	152
570	20231026	113400	2542008600	29600	29550	29600	29550	69
571	20231026	113300	2539966400	29550	29350	29550	29350	376
572	20231026	113200	2528881850	29250	29450	29450	29250	381
573	20231026	113100	2517731950	29450	29250	29450	29250	330
574	20231026	113000	2508053750	29250	29150	29300	29000	402
575	20231026	112900	2496320950	29150	29250	29250	29150	225
576	20231026	112800	2489749750	29300	29350	29400	29300	118
577	20231026	112700	2486290500	29250	29350	29350	29250	590
578	20231026	112600	2468989150	29400	29500	29500	29400	651
579	20231026	112500	2449827700	29450	29550	29550	29450	21
580	20231026	112400	2449207850	29550	29500	29550	29450	143
581	20231026	112300	2444991850	29500	29500	29500	29500	49
582	20231026	112200	2443546350	29550	29550	29550	29550	23
583	20231026	112100	2442866700	29550	29500	29550	29500	30
584	20231026	112000	2441981650	29650	29450	29650	29450	11
585	20231026	111900	2441657100	29400	29550	29550	29400	1000
586	20231026	111800	2412253750	29550	29500	29550	29350	469
587	20231026	111700	2398458800	29500	29500	29500	29450	108
588	20231026	111600	2395277600	29500	29500	29500	29500	4
589	20231026	111500	2395159600	29500	29400	29500	29400	332
590	20231026	111400	2385396250	29400	29350	29400	29350	63
591	20231026	111300	2383544150	29300	29600	29600	29300	1660
592	20231026	111200	2334678100	29600	29600	29600	29500	442
593	20231026	111100	2321614400	29800	29600	29800	29600	894
594	20231026	111000	2295137600	29600	29750	29750	29600	185
595	20231026	110900	2289660700	29800	29750	29800	29750	31
596	20231026	110800	2288737450	29600	29750	29750	29600	37
597	20231026	110700	2287640600	29750	29650	29750	29600	317
598	20231026	110600	2278247900	29700	29800	29800	29700	94
599	20231026	110500	2275451700	29950	29700	30000	29600	709
600	20231026	110400	2254384000	29650	29750	29750	29650	1101
601	20231026	110300	2221686250	29900	29800	29900	29700	1521
602	20231026	110200	2176490650	29950	29700	30000	29700	605
603	20231026	110100	2158497650	29700	29700	29700	29650	525
604	20231026	110000	2142905200	29700	29850	29850	29700	1000
605	20231026	105900	2113200700	29900	29700	29900	29650	186
606	20231026	105800	2107663700	29700	29800	29800	29700	616
607	20231026	105700	2089357550	29750	29800	29800	29750	20
608	20231026	105600	2088762500	29750	29850	29850	29750	546
609	20231026	105500	2072498900	29850	29800	29850	29800	15
610	20231026	105400	2072051650	29850	29950	29950	29750	577
611	20231026	105300	2054820650	29950	30150	30150	29950	315
612	20231026	105200	2045372050	30150	30150	30150	30150	4
613	20231026	105100	2045251450	30150	30150	30150	30150	21
614	20231026	105000	2044618300	30100	30100	30100	30100	86
615	20231026	104900	2042029700	30150	30150	30150	30150	40
616	20231026	104800	2040823700	30200	30100	30200	30000	538
617	20231026	104700	2024672450	30100	30200	30200	30100	441
618	20231026	104600	2011392350	30150	30250	30250	30150	324
619	20231026	104500	2001594350	30150	30150	30150	30150	92
620	20231026	104400	1998820550	30150	30150	30150	30150	271
621	20231026	104300	1990649900	30150	30300	30300	30150	332
622	20231026	104200	1980609450	30300	30350	30350	30300	65
623	20231026	104100	1978639900	30350	30350	30400	30350	56
624	20231026	104000	1976940250	30400	30500	30500	30400	241
625	20231026	103900	1969606850	30500	30550	30600	30450	438
626	20231026	103800	1956239850	30600	30600	30600	30600	25
627	20231026	103700	1955474850	30600	30600	30650	30600	118
628	20231026	103600	1951863950	30600	30600	30600	30600	24
629	20231026	103500	1951129550	30650	30650	30650	30650	2
630	20231026	103400	1951068250	30650	30600	30650	30600	2
631	20231026	103300	1951007000	30600	30600	30600	30600	182
632	20231026	103200	1945437800	30600	30650	30650	30600	646
633	20231026	103100	1925663200	30650	30700	30700	30650	165
634	20231026	103000	1920605450	30700	30750	30750	30700	95
635	20231026	102900	1917687150	30650	30650	30800	30650	178
636	20231026	102800	1912210100	30650	30600	30700	30600	169
637	20231026	102700	1907032900	30650	30650	30650	30650	19
638	20231026	102600	1906450550	30650	30750	30750	30650	168
639	20231026	102500	1901297700	30750	30800	30800	30650	65
640	20231026	102400	1899299300	30700	30650	30800	30650	49
641	20231026	102300	1897794550	30650	30900	30900	30650	702
642	20231026	102200	1876186550	30900	30850	30900	30800	661
643	20231026	102100	1855801300	30900	30850	30900	30800	540
644	20231026	102000	1839144700	30800	30700	30850	30700	255
645	20231026	101900	1831301450	30850	30700	30850	30700	426
646	20231026	101800	1818192400	30700	30650	30700	30600	554
647	20231026	101700	1801208500	30600	30400	30600	30250	790
648	20231026	101600	1777226200	30550	30700	30700	30550	381
649	20231026	101500	1765547300	30700	30800	30850	30700	478
650	20231026	101400	1750814150	30800	30650	30850	30650	1023
651	20231026	101300	1719374900	30650	30400	30650	30400	930
652	20231026	101200	1691069950	30350	30300	30350	30300	294
653	20231026	101100	1682152750	30250	30200	30250	30200	68
654	20231026	101000	1680096500	30200	30100	30200	30100	49
655	20231026	100900	1678618800	30100	30050	30100	30000	121
656	20231026	100800	1674978650	30050	30050	30050	30050	14
657	20231026	100700	1674557950	30000	30000	30000	30000	129
658	20231026	100600	1670687950	30000	30100	30100	30000	75
659	20231026	100500	1668435350	30100	30150	30150	30000	12
660	20231026	100400	1668074800	30150	29750	30150	29750	595
661	20231026	100300	1650240300	29850	29700	29850	29700	82
662	20231026	100200	1647798750	29650	29800	29800	29650	661
663	20231026	100100	1628156550	29800	29900	29900	29800	539
664	20231026	100000	1612076650	29850	29800	29850	29800	68
665	20231026	095900	1610046900	29950	29800	29950	29800	120
666	20231026	095800	1606469250	29750	29850	29850	29700	595
667	20231026	095700	1588730100	29850	30000	30000	29850	751
668	20231026	095600	1566254200	30000	30100	30100	30000	263
669	20231026	095500	1558359400	30050	30100	30250	30050	71
670	20231026	095400	1556222150	30050	30100	30100	30050	373
671	20231026	095300	1545001900	30100	30250	30400	30100	809
672	20231026	095200	1520564650	30250	30250	30400	30250	113
673	20231026	095100	1517144900	30250	30400	30400	30250	216
674	20231026	095000	1510587000	30350	30250	30350	30200	263
675	20231026	094900	1502617200	30250	30200	30350	30200	545
676	20231026	094800	1486098100	30200	30200	30250	30200	62
677	20231026	094700	1484225600	30150	30150	30150	30150	130
678	20231026	094600	1480306100	30000	30250	30250	29950	1141
679	20231026	094500	1446029000	30250	30500	30650	30250	993
680	20231026	094400	1415808200	30650	30500	30650	30500	301
681	20231026	094300	1406600000	30550	30650	30700	30450	1228
682	20231026	094200	1369041950	30750	31000	31000	30600	1325
683	20231026	094100	1328310650	30850	30400	31100	30400	4360
684	20231026	094000	1194271600	30350	30350	30500	30300	1168
685	20231026	093900	1158739350	30350	30200	30400	30200	674
686	20231026	093800	1138317400	30200	29950	30200	29900	1179
687	20231026	093700	1102883000	29900	29800	29900	29800	76
688	20231026	093600	1100616550	29850	29900	29900	29850	58
689	20231026	093500	1098882900	29900	29900	29900	29800	41
690	20231026	093400	1097660000	29900	29900	29900	29900	1
691	20231026	093300	1097630100	29900	29850	29900	29700	502
692	20231026	093200	1082623450	29800	29600	29800	29600	137
693	20231026	093100	1078561850	29850	29650	29850	29500	1415
694	20231026	093000	1036726550	29650	29500	29700	29450	656
695	20231026	092900	1017358600	29500	29700	29700	29400	376
696	20231026	092800	1006249700	29700	29900	29950	29700	837
697	20231026	092700	981319700	29950	30200	30250	29950	463
698	20231026	092600	967402800	30250	30300	30350	30000	909
699	20231026	092500	939964300	30400	29900	30450	29900	1521
700	20231026	092400	894180950	30000	29800	30000	29800	786
701	20231026	092300	870681200	29800	29850	29850	29800	84
702	20231026	092200	868174300	29900	30000	30000	29900	37
703	20231026	092100	867066150	29950	29950	30000	29750	196
704	20231026	092000	861195550	29700	29850	29900	29700	985
705	20231026	091900	831863700	29650	29700	29750	29400	4399
706	20231026	091800	701718100	29750	29800	29850	29700	764
707	20231026	091700	678997100	29850	29900	29900	29850	318
708	20231026	091600	669497950	29900	29800	29900	29800	145
709	20231026	091500	665166800	30000	30100	30100	29800	1436
710	20231026	091400	622235700	30050	30300	30350	30050	2148
711	20231026	091300	557111500	30350	29950	30350	29950	2634
712	20231026	091200	477885900	29900	29850	29900	29650	288
713	20231026	091100	469297750	29900	29900	30000	29600	1219
714	20231026	091000	432881000	29900	29600	29900	29600	400
715	20231026	090900	421009550	29600	29300	29600	29300	1598
716	20231026	090800	373945950	29400	29150	29500	29150	1983
717	20231026	090700	315651000	29100	28750	29100	28700	969
718	20231026	090600	287589000	28800	28700	28850	28650	1323
719	20231026	090500	249554100	28650	28650	28750	28650	961
720	20231026	090400	221991400	28800	28650	28800	28600	233
721	20231026	090300	215316000	28650	28900	28900	28650	715
722	20231026	090200	194773200	28900	28200	28900	28200	1121
723	20231026	090100	162784200	28200	28200	28400	28100	2557
724	20231026	090000	90731800	28200	28500	28500	28150	3172