KissMeData/243070/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	205300	525388800	27650	27650	27650	27650	458
3	20241028	205200	525388800	27650	27650	27650	27650	0
4	20241028	205100	525388800	27650	27650	27650	27650	0
5	20241028	205000	525388800	27650	27650	27650	27650	0
6	20241028	204900	525388800	27650	27650	27650	27650	0
7	20241028	204800	525388800	27650	27650	27650	27650	0
8	20241028	204700	525388800	27650	27650	27650	27650	0
9	20241028	204600	525388800	27650	27650	27650	27650	0
10	20241028	204500	525388800	27650	27650	27650	27650	0
11	20241028	204400	525388800	27650	27650	27650	27650	0
12	20241028	204300	525388800	27650	27650	27650	27650	0
13	20241028	204200	525388800	27650	27650	27650	27650	0
14	20241028	204100	525388800	27650	27650	27650	27650	0
15	20241028	204000	525388800	27650	27650	27650	27650	0
16	20241028	203900	525388800	27650	27650	27650	27650	0
17	20241028	203800	525388800	27650	27650	27650	27650	0
18	20241028	203700	525388800	27650	27650	27650	27650	0
19	20241028	203600	525388800	27650	27650	27650	27650	0
20	20241028	203500	525388800	27650	27650	27650	27650	0
21	20241028	203400	525388800	27650	27650	27650	27650	0
22	20241028	203300	525388800	27650	27650	27650	27650	0
23	20241028	203200	525388800	27650	27650	27650	27650	0
24	20241028	203100	525388800	27650	27650	27650	27650	0
25	20241028	203000	525388800	27650	27650	27650	27650	0
26	20241028	202900	525388800	27650	27650	27650	27650	0
27	20241028	202800	525388800	27650	27650	27650	27650	0
28	20241028	202700	525388800	27650	27650	27650	27650	0
29	20241028	202600	525388800	27650	27650	27650	27650	0
30	20241028	202500	525388800	27650	27650	27650	27650	0
31	20241028	202400	525388800	27650	27650	27650	27650	0
32	20241028	202300	525388800	27650	27650	27650	27650	458
33	20241028	202200	525388800	27650	27650	27650	27650	0
34	20241028	202100	525388800	27650	27650	27650	27650	0
35	20241028	202000	525388800	27650	27650	27650	27650	0
36	20241028	201900	525388800	27650	27650	27650	27650	0
37	20241028	201800	525388800	27650	27650	27650	27650	0
38	20241028	201700	525388800	27650	27650	27650	27650	0
39	20241028	201600	525388800	27650	27650	27650	27650	0
40	20241028	201500	525388800	27650	27650	27650	27650	0
41	20241028	201400	525388800	27650	27650	27650	27650	0
42	20241028	201300	525388800	27650	27650	27650	27650	0
43	20241028	201200	525388800	27650	27650	27650	27650	0
44	20241028	201100	525388800	27650	27650	27650	27650	0
45	20241028	201000	525388800	27650	27650	27650	27650	0
46	20241028	200900	525388800	27650	27650	27650	27650	0
47	20241028	200800	525388800	27650	27650	27650	27650	0
48	20241028	200700	525388800	27650	27650	27650	27650	0
49	20241028	200600	525388800	27650	27650	27650	27650	0
50	20241028	200500	525388800	27650	27650	27650	27650	0
51	20241028	200400	525388800	27650	27650	27650	27650	0
52	20241028	200300	525388800	27650	27650	27650	27650	0
53	20241028	200200	525388800	27650	27650	27650	27650	0
54	20241028	200100	525388800	27650	27650	27650	27650	0
55	20241028	200000	525388800	27650	27650	27650	27650	0
56	20241028	195900	525388800	27650	27650	27650	27650	0
57	20241028	195800	525388800	27650	27650	27650	27650	0
58	20241028	195700	525388800	27650	27650	27650	27650	0
59	20241028	195600	525388800	27650	27650	27650	27650	0
60	20241028	195500	525388800	27650	27650	27650	27650	0
61	20241028	195400	525388800	27650	27650	27650	27650	0
62	20241028	195300	525388800	27650	27650	27650	27650	458
63	20241028	195200	525388800	27650	27650	27650	27650	0
64	20241028	195100	525388800	27650	27650	27650	27650	0
65	20241028	195000	525388800	27650	27650	27650	27650	0
66	20241028	194900	525388800	27650	27650	27650	27650	0
67	20241028	194800	525388800	27650	27650	27650	27650	0
68	20241028	194700	525388800	27650	27650	27650	27650	0
69	20241028	194600	525388800	27650	27650	27650	27650	0
70	20241028	194500	525388800	27650	27650	27650	27650	0
71	20241028	194400	525388800	27650	27650	27650	27650	0
72	20241028	194300	525388800	27650	27650	27650	27650	0
73	20241028	194200	525388800	27650	27650	27650	27650	0
74	20241028	194100	525388800	27650	27650	27650	27650	0
75	20241028	194000	525388800	27650	27650	27650	27650	0
76	20241028	193900	525388800	27650	27650	27650	27650	0
77	20241028	193800	525388800	27650	27650	27650	27650	0
78	20241028	193700	525388800	27650	27650	27650	27650	0
79	20241028	193600	525388800	27650	27650	27650	27650	0
80	20241028	193500	525388800	27650	27650	27650	27650	0
81	20241028	193400	525388800	27650	27650	27650	27650	0
82	20241028	193300	525388800	27650	27650	27650	27650	0
83	20241028	193200	525388800	27650	27650	27650	27650	0
84	20241028	193100	525388800	27650	27650	27650	27650	0
85	20241028	193000	525388800	27650	27650	27650	27650	0
86	20241028	192900	525388800	27650	27650	27650	27650	0
87	20241028	192800	525388800	27650	27650	27650	27650	0
88	20241028	192700	525388800	27650	27650	27650	27650	0
89	20241028	192600	525388800	27650	27650	27650	27650	0
90	20241028	192500	525388800	27650	27650	27650	27650	0
91	20241028	192400	525388800	27650	27650	27650	27650	0
92	20241028	192300	525388800	27650	27650	27650	27650	458
93	20241028	192200	525388800	27650	27650	27650	27650	0
94	20241028	192100	525388800	27650	27650	27650	27650	0
95	20241028	192000	525388800	27650	27650	27650	27650	0
96	20241028	191900	525388800	27650	27650	27650	27650	0
97	20241028	191800	525388800	27650	27650	27650	27650	0
98	20241028	191700	525388800	27650	27650	27650	27650	0
99	20241028	191600	525388800	27650	27650	27650	27650	0
100	20241028	191500	525388800	27650	27650	27650	27650	0
101	20241028	191400	525388800	27650	27650	27650	27650	0
102	20241028	191300	525388800	27650	27650	27650	27650	0
103	20241028	191200	525388800	27650	27650	27650	27650	0
104	20241028	191100	525388800	27650	27650	27650	27650	0
105	20241028	191000	525388800	27650	27650	27650	27650	0
106	20241028	190900	525388800	27650	27650	27650	27650	0
107	20241028	190800	525388800	27650	27650	27650	27650	0
108	20241028	190700	525388800	27650	27650	27650	27650	0
109	20241028	190600	525388800	27650	27650	27650	27650	0
110	20241028	190500	525388800	27650	27650	27650	27650	0
111	20241028	190400	525388800	27650	27650	27650	27650	0
112	20241028	190300	525388800	27650	27650	27650	27650	0
113	20241028	190200	525388800	27650	27650	27650	27650	0
114	20241028	190100	525388800	27650	27650	27650	27650	0
115	20241028	190000	525388800	27650	27650	27650	27650	0
116	20241028	185900	525388800	27650	27650	27650	27650	0
117	20241028	185800	525388800	27650	27650	27650	27650	0
118	20241028	185700	525388800	27650	27650	27650	27650	0
119	20241028	185600	525388800	27650	27650	27650	27650	0
120	20241028	185500	525388800	27650	27650	27650	27650	0
121	20241028	185400	525388800	27650	27650	27650	27650	0
122	20241028	185300	525388800	27650	27650	27650	27650	458
123	20241028	185200	525388800	27650	27650	27650	27650	0
124	20241028	185100	525388800	27650	27650	27650	27650	0
125	20241028	185000	525388800	27650	27650	27650	27650	0
126	20241028	184900	525388800	27650	27650	27650	27650	0
127	20241028	184800	525388800	27650	27650	27650	27650	0
128	20241028	184700	525388800	27650	27650	27650	27650	0
129	20241028	184600	525388800	27650	27650	27650	27650	0
130	20241028	184500	525388800	27650	27650	27650	27650	0
131	20241028	184400	525388800	27650	27650	27650	27650	0
132	20241028	184300	525388800	27650	27650	27650	27650	0
133	20241028	184200	525388800	27650	27650	27650	27650	0
134	20241028	184100	525388800	27650	27650	27650	27650	0
135	20241028	184000	525388800	27650	27650	27650	27650	0
136	20241028	183900	525388800	27650	27650	27650	27650	0
137	20241028	183800	525388800	27650	27650	27650	27650	0
138	20241028	183700	525388800	27650	27650	27650	27650	0
139	20241028	183600	525388800	27650	27650	27650	27650	0
140	20241028	183500	525388800	27650	27650	27650	27650	0
141	20241028	183400	525388800	27650	27650	27650	27650	0
142	20241028	183300	525388800	27650	27650	27650	27650	0
143	20241028	183200	525388800	27650	27650	27650	27650	0
144	20241028	183100	525388800	27650	27650	27650	27650	0
145	20241028	183000	525388800	27650	27650	27650	27650	0
146	20241028	182900	525388800	27650	27650	27650	27650	0
147	20241028	182800	525388800	27650	27650	27650	27650	0
148	20241028	182700	525388800	27650	27650	27650	27650	0
149	20241028	182600	525388800	27650	27650	27650	27650	0
150	20241028	182500	525388800	27650	27650	27650	27650	0
151	20241028	182400	525388800	27650	27650	27650	27650	0
152	20241028	182300	525388800	27650	27650	27650	27650	458
153	20241028	182200	525388800	27650	27650	27650	27650	0
154	20241028	182100	525388800	27650	27650	27650	27650	0
155	20241028	182000	525388800	27650	27650	27650	27650	0
156	20241028	181900	525388800	27650	27650	27650	27650	0
157	20241028	181800	525388800	27650	27650	27650	27650	0
158	20241028	181700	525388800	27650	27650	27650	27650	0
159	20241028	181600	525388800	27650	27650	27650	27650	0
160	20241028	181500	525388800	27650	27650	27650	27650	0
161	20241028	181400	525388800	27650	27650	27650	27650	0
162	20241028	181300	525388800	27650	27650	27650	27650	0
163	20241028	181200	525388800	27650	27650	27650	27650	0
164	20241028	181100	525388800	27650	27650	27650	27650	0
165	20241028	181000	525388800	27650	27650	27650	27650	0
166	20241028	180900	525388800	27650	27650	27650	27650	0
167	20241028	180800	525388800	27650	27650	27650	27650	0
168	20241028	180700	525388800	27650	27650	27650	27650	0
169	20241028	180600	525388800	27650	27650	27650	27650	0
170	20241028	180500	525388800	27650	27650	27650	27650	0
171	20241028	180400	525388800	27650	27650	27650	27650	0
172	20241028	180300	525388800	27650	27650	27650	27650	0
173	20241028	180200	525388800	27650	27650	27650	27650	0
174	20241028	180100	525388800	27650	27650	27650	27650	0
175	20241028	180000	525388800	27650	27650	27650	27650	0
176	20241028	175900	525388800	27650	27650	27650	27650	0
177	20241028	175800	525388800	27650	27650	27650	27650	0
178	20241028	175700	525388800	27650	27650	27650	27650	0
179	20241028	175600	525388800	27650	27650	27650	27650	0
180	20241028	175500	525388800	27650	27650	27650	27650	0
181	20241028	175400	525388800	27650	27650	27650	27650	0
182	20241028	175300	525388800	27650	27650	27650	27650	458
183	20241028	175200	525388800	27650	27650	27650	27650	0
184	20241028	175100	525388800	27650	27650	27650	27650	0
185	20241028	175000	525388800	27650	27650	27650	27650	0
186	20241028	174900	525388800	27650	27650	27650	27650	0
187	20241028	174800	525388800	27650	27650	27650	27650	0
188	20241028	174700	525388800	27650	27650	27650	27650	0
189	20241028	174600	525388800	27650	27650	27650	27650	0
190	20241028	174500	525388800	27650	27650	27650	27650	0
191	20241028	174400	525388800	27650	27650	27650	27650	0
192	20241028	174300	525388800	27650	27650	27650	27650	0
193	20241028	174200	525388800	27650	27650	27650	27650	0
194	20241028	174100	525388800	27650	27650	27650	27650	0
195	20241028	174000	525388800	27650	27650	27650	27650	0
196	20241028	173900	525388800	27650	27650	27650	27650	0
197	20241028	173800	525388800	27650	27650	27650	27650	0
198	20241028	173700	525388800	27650	27650	27650	27650	0
199	20241028	173600	525388800	27650	27650	27650	27650	0
200	20241028	173500	525388800	27650	27650	27650	27650	0
201	20241028	173400	525388800	27650	27650	27650	27650	0
202	20241028	173300	525388800	27650	27650	27650	27650	0
203	20241028	173200	525388800	27650	27650	27650	27650	0
204	20241028	173100	525388800	27650	27650	27650	27650	0
205	20241028	173000	525388800	27650	27650	27650	27650	0
206	20241028	172900	525388800	27650	27650	27650	27650	0
207	20241028	172800	525388800	27650	27650	27650	27650	0
208	20241028	172700	525388800	27650	27650	27650	27650	0
209	20241028	172600	525388800	27650	27650	27650	27650	0
210	20241028	172500	525388800	27650	27650	27650	27650	0
211	20241028	172400	525388800	27650	27650	27650	27650	0
212	20241028	172300	525388800	27650	27650	27650	27650	458
213	20241028	172200	525388800	27650	27650	27650	27650	0
214	20241028	172100	525388800	27650	27650	27650	27650	0
215	20241028	172000	525388800	27650	27650	27650	27650	0
216	20241028	171900	525388800	27650	27650	27650	27650	0
217	20241028	171800	525388800	27650	27650	27650	27650	0
218	20241028	171700	525388800	27650	27650	27650	27650	0
219	20241028	171600	525388800	27650	27650	27650	27650	0
220	20241028	171500	525388800	27650	27650	27650	27650	0
221	20241028	171400	525388800	27650	27650	27650	27650	0
222	20241028	171300	525388800	27650	27650	27650	27650	0
223	20241028	171200	525388800	27650	27650	27650	27650	0
224	20241028	171100	525388800	27650	27650	27650	27650	0
225	20241028	171000	525388800	27650	27650	27650	27650	0
226	20241028	170900	525388800	27650	27650	27650	27650	0
227	20241028	170800	525388800	27650	27650	27650	27650	0
228	20241028	170700	525388800	27650	27650	27650	27650	0
229	20241028	170600	525388800	27650	27650	27650	27650	0
230	20241028	170500	525388800	27650	27650	27650	27650	0
231	20241028	170400	525388800	27650	27650	27650	27650	0
232	20241028	170300	525388800	27650	27650	27650	27650	0
233	20241028	170200	525388800	27650	27650	27650	27650	0
234	20241028	170100	525388800	27650	27650	27650	27650	0
235	20241028	170000	525388800	27650	27650	27650	27650	0
236	20241028	165900	525388800	27650	27650	27650	27650	0
237	20241028	165800	525388800	27650	27650	27650	27650	0
238	20241028	165700	525388800	27650	27650	27650	27650	0
239	20241028	165600	525388800	27650	27650	27650	27650	0
240	20241028	165500	525388800	27650	27650	27650	27650	0
241	20241028	165400	525388800	27650	27650	27650	27650	0
242	20241028	165300	525388800	27650	27650	27650	27650	458
243	20241028	165200	525388800	27650	27650	27650	27650	0
244	20241028	165100	525388800	27650	27650	27650	27650	0
245	20241028	165000	525388800	27650	27650	27650	27650	0
246	20241028	164900	525388800	27650	27650	27650	27650	0
247	20241028	164800	525388800	27650	27650	27650	27650	0
248	20241028	164700	525388800	27650	27650	27650	27650	0
249	20241028	164600	525388800	27650	27650	27650	27650	0
250	20241028	164500	525388800	27650	27650	27650	27650	0
251	20241028	164400	525388800	27650	27650	27650	27650	0
252	20241028	164300	525388800	27650	27650	27650	27650	0
253	20241028	164200	525388800	27650	27650	27650	27650	0
254	20241028	164100	525388800	27650	27650	27650	27650	0
255	20241028	164000	525388800	27650	27650	27650	27650	0
256	20241028	163900	525388800	27650	27650	27650	27650	0
257	20241028	163800	525388800	27650	27650	27650	27650	0
258	20241028	163700	525388800	27650	27650	27650	27650	0
259	20241028	163600	525388800	27650	27650	27650	27650	0
260	20241028	163500	525388800	27650	27650	27650	27650	0
261	20241028	163400	525388800	27650	27650	27650	27650	0
262	20241028	163300	525388800	27650	27650	27650	27650	0
263	20241028	163200	525388800	27650	27650	27650	27650	0
264	20241028	163100	525388800	27650	27650	27650	27650	0
265	20241028	163000	525388800	27650	27650	27650	27650	0
266	20241028	162900	525388800	27650	27650	27650	27650	0
267	20241028	162800	525388800	27650	27650	27650	27650	0
268	20241028	162700	525388800	27650	27650	27650	27650	0
269	20241028	162600	525388800	27650	27650	27650	27650	0
270	20241028	162500	525388800	27650	27650	27650	27650	0
271	20241028	162400	525388800	27650	27650	27650	27650	0
272	20241028	162300	525388800	27650	27650	27650	27650	458
273	20241028	162200	525388800	27650	27650	27650	27650	0
274	20241028	162100	525388800	27650	27650	27650	27650	0
275	20241028	162000	525388800	27650	27650	27650	27650	0
276	20241028	161900	525388800	27650	27650	27650	27650	0
277	20241028	161800	525388800	27650	27650	27650	27650	0
278	20241028	161700	525388800	27650	27650	27650	27650	0
279	20241028	161600	525388800	27650	27650	27650	27650	0
280	20241028	161500	525388800	27650	27650	27650	27650	0
281	20241028	161400	525388800	27650	27650	27650	27650	0
282	20241028	161300	525388800	27650	27650	27650	27650	0
283	20241028	161200	525388800	27650	27650	27650	27650	0
284	20241028	161100	525388800	27650	27650	27650	27650	0
285	20241028	161000	525388800	27650	27650	27650	27650	0
286	20241028	160900	525388800	27650	27650	27650	27650	0
287	20241028	160800	525388800	27650	27650	27650	27650	0
288	20241028	160700	525388800	27650	27650	27650	27650	0
289	20241028	160600	525388800	27650	27650	27650	27650	0
290	20241028	160500	525388800	27650	27650	27650	27650	0
291	20241028	160400	525388800	27650	27650	27650	27650	0
292	20241028	160300	525388800	27650	27650	27650	27650	0
293	20241028	160200	525388800	27650	27650	27650	27650	0
294	20241028	160100	525388800	27650	27650	27650	27650	0
295	20241028	160000	525388800	27650	27650	27650	27650	0
296	20241028	155900	525388800	27650	27650	27650	27650	0
297	20241028	155800	525388800	27650	27650	27650	27650	0
298	20241028	155700	525388800	27650	27650	27650	27650	0
299	20241028	155600	525388800	27650	27650	27650	27650	0
300	20241028	155500	525388800	27650	27650	27650	27650	0
301	20241028	155400	525388800	27650	27650	27650	27650	0
302	20241028	155300	525388800	27650	27650	27650	27650	458
303	20241028	155200	525388800	27650	27650	27650	27650	0
304	20241028	155100	525388800	27650	27650	27650	27650	0
305	20241028	155000	525388800	27650	27650	27650	27650	0
306	20241028	154900	525388800	27650	27650	27650	27650	0
307	20241028	154800	525388800	27650	27650	27650	27650	0
308	20241028	154700	525388800	27650	27650	27650	27650	0
309	20241028	154600	525388800	27650	27650	27650	27650	0
310	20241028	154500	525388800	27650	27650	27650	27650	0
311	20241028	154400	525388800	27650	27650	27650	27650	0
312	20241028	154300	525388800	27650	27650	27650	27650	0
313	20241028	154200	525388800	27650	27650	27650	27650	0
314	20241028	154100	525388800	27650	27650	27650	27650	0
315	20241028	154000	525388800	27650	27650	27650	27650	0
316	20241028	153900	525388800	27650	27650	27650	27650	0
317	20241028	153800	525388800	27650	27650	27650	27650	0
318	20241028	153700	525388800	27650	27650	27650	27650	0
319	20241028	153600	525388800	27650	27650	27650	27650	0
320	20241028	153500	525388800	27650	27650	27650	27650	0
321	20241028	153400	525388800	27650	27650	27650	27650	0
322	20241028	153300	525388800	27650	27650	27650	27650	0
323	20241028	153200	525388800	27650	27650	27650	27650	0
324	20241028	153100	525388800	27650	27650	27650	27650	0
325	20241028	153000	525388800	27650	27650	27650	27650	458
326	20241028	152900	512725100	27550	27550	27550	27550	0
327	20241028	152800	512725100	27550	27550	27550	27550	0
328	20241028	152700	512725100	27550	27550	27550	27550	0
329	20241028	152600	512725100	27550	27550	27550	27550	0
330	20241028	152500	512725100	27550	27550	27550	27550	0
331	20241028	152400	512725100	27550	27550	27550	27550	0
332	20241028	152300	512725100	27550	27550	27550	27550	0
333	20241028	152200	512725100	27550	27550	27550	27550	0
334	20241028	152100	512725100	27550	27550	27550	27550	0
335	20241028	152000	512725100	27550	27550	27550	27550	0
336	20241028	151900	512725100	27550	27550	27550	27450	30
337	20241028	151800	511898800	27500	27500	27500	27500	10
338	20241028	151700	511623800	27500	27500	27500	27500	0
339	20241028	151600	511623800	27500	27500	27500	27500	0
340	20241028	151500	511623800	27500	27500	27500	27500	0
341	20241028	151400	511623800	27500	27500	27500	27500	0
342	20241028	151300	511623800	27500	27500	27500	27500	5
343	20241028	151200	511486300	27550	27550	27550	27550	4
344	20241028	151100	511376100	27550	27550	27550	27550	0
345	20241028	151000	511376100	27550	27450	27550	27450	23
346	20241028	150900	510742750	27450	27450	27450	27450	20
347	20241028	150800	510193750	27550	27450	27550	27450	3
348	20241028	150700	510111300	27450	27450	27450	27450	2
349	20241028	150600	510056400	27550	27550	27550	27400	907
350	20241028	150500	485154550	27550	27550	27550	27550	1
351	20241028	150400	485127000	27550	27550	27550	27550	13
352	20241028	150300	484768850	27550	27550	27550	27550	0
353	20241028	150200	484768850	27550	27550	27550	27550	13
354	20241028	150100	484410700	27550	27550	27550	27550	0
355	20241028	150000	484410700	27550	27550	27550	27550	10
356	20241028	145900	484135200	27550	27550	27550	27550	1
357	20241028	145800	484107650	27550	27550	27550	27550	4
358	20241028	145700	483997450	27550	27500	27600	27500	216
359	20241028	145600	478040500	27500	27500	27500	27500	0
360	20241028	145500	478040500	27500	27500	27500	27500	13
361	20241028	145400	477683000	27500	27500	27500	27500	1
362	20241028	145300	477655500	27550	27500	27550	27500	271
363	20241028	145200	470201950	27500	27550	27550	27500	3
364	20241028	145100	470119400	27500	27550	27550	27500	3
365	20241028	145000	470036850	27550	27550	27550	27550	4
366	20241028	144900	469926650	27500	27500	27500	27500	5
367	20241028	144800	469789150	27500	27500	27500	27500	12
368	20241028	144700	469459150	27500	27500	27500	27500	4
369	20241028	144600	469349150	27550	27550	27550	27550	3
370	20241028	144500	469266500	27500	27500	27500	27500	39
371	20241028	144400	468194000	27500	27500	27500	27500	9
372	20241028	144300	467946500	27500	27500	27500	27500	2
373	20241028	144200	467891500	27550	27550	27550	27550	19
374	20241028	144100	467368050	27550	27600	27600	27550	2
375	20241028	144000	467312900	27600	27600	27600	27600	3
376	20241028	143900	467230100	27600	27600	27600	27600	40
377	20241028	143800	466126100	27650	27650	27650	27600	4
378	20241028	143700	466015600	27600	27600	27600	27600	9
379	20241028	143600	465767200	27600	27600	27600	27600	4
380	20241028	143500	465656800	27650	27600	27650	27600	24
381	20241028	143400	464993700	27600	27600	27600	27600	4
382	20241028	143300	464883300	27650	27650	27650	27650	1
383	20241028	143200	464855650	27600	27650	27650	27600	202
384	20241028	143100	459270450	27650	27600	27650	27600	12
385	20241028	143000	458939150	27600	27600	27600	27600	4
386	20241028	142900	458828750	27600	27600	27600	27600	4
387	20241028	142800	458718350	27600	27600	27600	27600	118
388	20241028	142700	455461550	27600	27550	27600	27550	4
389	20241028	142600	455351300	27550	27550	27550	27550	10
390	20241028	142500	455075800	27550	27600	27600	27550	4
391	20241028	142400	454965550	27550	27500	27550	27500	93
392	20241028	142300	452403450	27500	27550	27550	27500	9
393	20241028	142200	452155600	27550	27500	27550	27500	13
394	20241028	142100	451797850	27500	27550	27550	27500	5
395	20241028	142000	451660300	27550	27550	27550	27550	1
396	20241028	141900	451632750	27500	27500	27500	27500	11
397	20241028	141800	451330250	27500	27500	27500	27500	4
398	20241028	141700	451220250	27450	27500	27550	27450	81
399	20241028	141600	448992850	27450	27450	27450	27450	4
400	20241028	141500	448883050	27450	27450	27450	27450	8
401	20241028	141400	448663450	27450	27450	27450	27450	22
402	20241028	141300	448059550	27450	27450	27450	27450	10
403	20241028	141200	447785050	27450	27500	27500	27450	4
404	20241028	141100	447675200	27500	27500	27500	27450	598
405	20241028	141000	431231950	27450	27500	27500	27450	310
406	20241028	140900	422707450	27500	27500	27500	27500	2
407	20241028	140800	422652450	27450	27450	27450	27450	64
408	20241028	140700	420895650	27450	27450	27450	27450	1
409	20241028	140600	420868200	27450	27450	27450	27450	12
410	20241028	140500	420538800	27450	27450	27450	27450	1
411	20241028	140400	420511350	27450	27450	27450	27450	12
412	20241028	140300	420181950	27450	27450	27450	27450	3
413	20241028	140200	420099600	27450	27450	27450	27450	9
414	20241028	140100	419852550	27450	27500	27500	27450	5
415	20241028	140000	419715250	27450	27450	27450	27450	0
416	20241028	135900	419715250	27450	27450	27450	27450	12
417	20241028	135800	419385850	27450	27450	27450	27450	2
418	20241028	135700	419330950	27450	27450	27450	27450	10
419	20241028	135600	419056450	27450	27450	27450	27450	0
420	20241028	135500	419056450	27450	27450	27450	27450	16
421	20241028	135400	418617250	27450	27450	27450	27450	0
422	20241028	135300	418617250	27450	27450	27450	27450	10
423	20241028	135200	418342750	27450	27400	27450	27400	329
424	20241028	135100	409311750	27400	27500	27500	27400	3
425	20241028	135000	409229450	27400	27400	27450	27400	34
426	20241028	134900	408297750	27450	27450	27450	27450	0
427	20241028	134800	408297750	27450	27400	27450	27400	535
428	20241028	134700	393612700	27400	27400	27400	27400	0
429	20241028	134600	393612700	27400	27400	27400	27400	3
430	20241028	134500	393530500	27450	27450	27450	27450	0
431	20241028	134400	393530500	27450	27450	27450	27400	142
432	20241028	134300	389632700	27450	27350	27450	27350	1936
433	20241028	134200	336528150	27350	27350	27350	27350	2
434	20241028	134100	336473450	27400	27400	27400	27400	1
435	20241028	134000	336446050	27350	27400	27400	27350	6
436	20241028	133900	336281900	27400	27350	27400	27350	13
437	20241028	133800	335926300	27350	27350	27350	27350	5
438	20241028	133700	335789550	27400	27350	27400	27350	19
439	20241028	133600	335269650	27350	27350	27350	27350	0
440	20241028	133500	335269650	27350	27350	27350	27350	12
441	20241028	133400	334941450	27350	27350	27350	27350	3
442	20241028	133300	334859400	27350	27350	27350	27350	22
443	20241028	133200	334257700	27350	27350	27350	27350	1
444	20241028	133100	334230350	27350	27350	27350	27350	6
445	20241028	133000	334066250	27350	27350	27350	27350	11
446	20241028	132900	333765400	27350	27350	27350	27350	5
447	20241028	132800	333628650	27350	27350	27350	27350	8
448	20241028	132700	333409850	27350	27350	27350	27350	5
449	20241028	132600	333273100	27350	27400	27400	27350	303
450	20241028	132500	324971050	27350	27350	27350	27350	4
451	20241028	132400	324861650	27350	27350	27350	27350	11
452	20241028	132300	324560800	27400	27350	27400	27350	5
453	20241028	132200	324424000	27350	27350	27350	27350	6
454	20241028	132100	324259900	27350	27350	27350	27350	8
455	20241028	132000	324041100	27350	27350	27350	27350	4
456	20241028	131900	323931700	27350	27350	27350	27350	9
457	20241028	131800	323685550	27350	27350	27350	27350	4
458	20241028	131700	323576150	27350	27350	27350	27350	10
459	20241028	131600	323302650	27350	27350	27350	27350	106
460	20241028	131500	320403550	27350	27350	27350	27350	11
461	20241028	131400	320102700	27350	27400	27400	27350	15
462	20241028	131300	319691850	27350	27350	27350	27350	18
463	20241028	131200	319199550	27350	27350	27350	27350	4
464	20241028	131100	319090150	27350	27350	27350	27350	2
465	20241028	131000	319035450	27350	27350	27350	27350	11
466	20241028	130900	318734600	27350	27350	27350	27350	3
467	20241028	130800	318652550	27350	27350	27350	27350	9
468	20241028	130700	318406400	27350	27350	27350	27350	12
469	20241028	130600	318078200	27450	27450	27450	27450	0
470	20241028	130500	318078200	27450	27450	27450	27350	6
471	20241028	130400	317913900	27350	27350	27450	27350	46
472	20241028	130300	316652800	27350	27350	27350	27350	2
473	20241028	130200	316598100	27400	27350	27400	27350	83
474	20241028	130100	314324100	27350	27350	27350	27350	12
475	20241028	130000	313995900	27350	27350	27350	27350	0
476	20241028	125900	313995900	27350	27350	27350	27350	12
477	20241028	125800	313667700	27350	27350	27350	27350	3
478	20241028	125700	313585650	27400	27350	27400	27350	12
479	20241028	125600	313257300	27350	27350	27350	27350	3
480	20241028	125500	313175250	27350	27350	27350	27350	10
481	20241028	125400	312901750	27350	27400	27400	27350	25
482	20241028	125300	312217000	27400	27400	27400	27400	9
483	20241028	125200	311970400	27400	27400	27400	27400	4
484	20241028	125100	311860800	27450	27450	27450	27450	10
485	20241028	125000	311586300	27450	27450	27450	27400	111
486	20241028	124900	308539850	27400	27400	27400	27400	1
487	20241028	124800	308512450	27400	27400	27400	27400	13
488	20241028	124700	308156250	27400	27400	27400	27400	2
489	20241028	124600	308101450	27400	27400	27400	27400	23
490	20241028	124500	307471250	27350	27350	27350	27350	3
491	20241028	124400	307389200	27350	27350	27350	27350	1
492	20241028	124300	307361850	27400	27350	27400	27350	8
493	20241028	124200	307142750	27400	27350	27400	27350	281
494	20241028	124100	299443850	27350	27350	27350	27350	3
495	20241028	124000	299361800	27400	27400	27400	27400	10
496	20241028	123900	299087800	27350	27350	27350	27350	12
497	20241028	123800	298759600	27350	27350	27350	27350	1
498	20241028	123700	298732250	27350	27350	27350	27350	12
499	20241028	123600	298404050	27350	27400	27450	27350	431
500	20241028	123500	286593250	27350	27400	27400	27350	23
501	20241028	123400	285963150	27400	27400	27400	27400	1
502	20241028	123300	285935750	27400	27400	27400	27400	12
503	20241028	123200	285606950	27400	27400	27400	27400	5
504	20241028	123100	285469950	27400	27400	27400	27400	6
505	20241028	123000	285305550	27450	27400	27450	27400	11
506	20241028	122900	285004100	27450	27450	27450	27450	1
507	20241028	122800	284976650	27400	27400	27450	27400	14
508	20241028	122700	284592950	27450	27450	27450	27450	37
509	20241028	122600	283577300	27400	27400	27400	27400	16
510	20241028	122500	283138900	27400	27400	27400	27400	2
511	20241028	122400	283084100	27400	27400	27400	27400	14
512	20241028	122300	282700500	27400	27400	27400	27400	0
513	20241028	122200	282700500	27400	27400	27400	27400	6
514	20241028	122100	282536100	27450	27400	27450	27350	738
515	20241028	122000	262316600	27400	27400	27400	27400	2
516	20241028	121900	262261800	27450	27400	27450	27400	29
517	20241028	121800	261466450	27400	27400	27400	27400	1
518	20241028	121700	261439050	27400	27400	27400	27400	10
519	20241028	121600	261165050	27400	27400	27400	27400	2
520	20241028	121500	261110250	27450	27400	27450	27400	163
521	20241028	121400	256636550	27400	27400	27400	27400	0
522	20241028	121300	256636550	27400	27400	27400	27400	11
523	20241028	121200	256335150	27400	27400	27400	27400	1
524	20241028	121100	256307750	27400	27350	27400	27350	6
525	20241028	121000	256143400	27400	27400	27400	27400	10
526	20241028	120900	255869400	27400	27400	27400	27400	3
527	20241028	120800	255787200	27400	27400	27400	27400	12
528	20241028	120700	255458400	27400	27400	27400	27400	2
529	20241028	120600	255403600	27400	27400	27400	27400	12
530	20241028	120500	255074800	27400	27400	27400	27400	967
531	20241028	120400	228579000	27300	27300	27300	27300	10
532	20241028	120300	228306000	27300	27350	27400	27300	415
533	20241028	120200	216953250	27300	27300	27300	27300	12
534	20241028	120100	216625650	27300	27300	27300	27300	1
535	20241028	120000	216598350	27350	27300	27350	27300	7
536	20241028	115900	216407200	27300	27300	27300	27300	9
537	20241028	115800	216161500	27300	27300	27300	27300	5
538	20241028	115700	216025000	27300	27300	27300	27300	8
539	20241028	115600	215806600	27300	27300	27300	27300	5
540	20241028	115500	215670100	27300	27300	27300	27300	36
541	20241028	115400	214687300	27300	27300	27300	27300	2
542	20241028	115300	214632700	27300	27300	27300	27300	12
543	20241028	115200	214305100	27300	27300	27300	27300	1
544	20241028	115100	214277800	27300	27300	27300	27300	13
545	20241028	115000	213922900	27300	27300	27300	27300	0
546	20241028	114900	213922900	27300	27300	27300	27300	2
547	20241028	114800	213868300	27300	27300	27300	27300	10
548	20241028	114700	213595300	27300	27300	27300	27300	10
549	20241028	114600	213322300	27300	27300	27300	27300	152
550	20241028	114500	209172700	27250	27350	27350	27250	606
551	20241028	114400	192629100	27300	27300	27300	27300	59
552	20241028	114300	191018400	27300	27300	27300	27300	52
553	20241028	114200	189598800	27300	27300	27300	27300	9
554	20241028	114100	189353100	27300	27300	27300	27300	3
555	20241028	114000	189271200	27350	27300	27350	27300	5
556	20241028	113900	189134600	27300	27300	27300	27300	9
557	20241028	113800	188888900	27300	27300	27300	27300	6
558	20241028	113700	188725100	27300	27300	27300	27300	9
559	20241028	113600	188479400	27300	27300	27300	27300	2
560	20241028	113500	188424800	27300	27300	27300	27300	10
561	20241028	113400	188151800	27300	27300	27300	27300	2
562	20241028	113300	188097200	27300	27300	27300	27300	10
563	20241028	113200	187824200	27300	27300	27300	27300	4
564	20241028	113100	187715000	27300	27300	27300	27300	8
565	20241028	113000	187496600	27300	27350	27350	27300	5
566	20241028	112900	187359950	27350	27350	27350	27350	0
567	20241028	112800	187359950	27350	27300	27350	27300	20
568	20241028	112700	186813650	27350	27350	27350	27350	0
569	20241028	112600	186813650	27350	27350	27350	27350	0
570	20241028	112500	186813650	27350	27350	27350	27350	58
571	20241028	112400	185227350	27350	27350	27350	27350	0
572	20241028	112300	185227350	27350	27350	27350	27350	0
573	20241028	112200	185227350	27350	27350	27350	27350	0
574	20241028	112100	185227350	27350	27350	27350	27350	0
575	20241028	112000	185227350	27350	27350	27350	27350	1
576	20241028	111900	185200000	27300	27300	27300	27300	0
577	20241028	111800	185200000	27300	27300	27300	27300	0
578	20241028	111700	185200000	27300	27300	27300	27300	3
579	20241028	111600	185118100	27300	27300	27300	27300	0
580	20241028	111500	185118100	27300	27300	27300	27300	0
581	20241028	111400	185118100	27300	27300	27300	27300	3
582	20241028	111300	185036200	27350	27350	27350	27350	0
583	20241028	111200	185036200	27350	27350	27350	27350	1
584	20241028	111100	185008850	27300	27300	27300	27300	0
585	20241028	111000	185008850	27300	27300	27300	27300	0
586	20241028	110900	185008850	27300	27300	27300	27300	16
587	20241028	110800	184572050	27300	27300	27300	27300	0
588	20241028	110700	184572050	27300	27300	27300	27300	800
589	20241028	110600	162732050	27350	27350	27350	27350	29
590	20241028	110500	161938900	27350	27350	27350	27350	12
591	20241028	110400	161610700	27400	27400	27400	27400	1
592	20241028	110300	161583300	27350	27400	27400	27350	5
593	20241028	110200	161446500	27350	27350	27350	27350	0
594	20241028	110100	161446500	27350	27400	27400	27350	24
595	20241028	110000	160789050	27400	27400	27400	27400	5
596	20241028	105900	160652050	27400	27350	27400	27350	5
597	20241028	105800	160515250	27300	27350	27350	27300	804
598	20241028	105700	138566000	27300	27300	27300	27300	3
599	20241028	105600	138484100	27300	27300	27300	27300	0
600	20241028	105500	138484100	27300	27300	27300	27300	3
601	20241028	105400	138402200	27400	27400	27400	27400	0
602	20241028	105300	138402200	27400	27350	27400	27300	501
603	20241028	105200	124721200	27350	27350	27350	27350	135
604	20241028	105100	121028950	27400	27400	27400	27400	0
605	20241028	105000	121028950	27400	27400	27400	27400	0
606	20241028	104900	121028950	27400	27400	27400	27400	30
607	20241028	104800	120206950	27400	27400	27400	27400	1
608	20241028	104700	120179550	27350	27350	27350	27350	3
609	20241028	104600	120097500	27350	27350	27350	27350	3
610	20241028	104500	120015450	27350	27350	27350	27350	0
611	20241028	104400	120015450	27350	27350	27350	27350	0
612	20241028	104300	120015450	27350	27350	27350	27350	3
613	20241028	104200	119933400	27350	27350	27350	27350	0
614	20241028	104100	119933400	27350	27350	27350	27350	0
615	20241028	104000	119933400	27350	27350	27350	27350	0
616	20241028	103900	119933400	27350	27400	27400	27350	4
617	20241028	103800	119823950	27350	27350	27350	27350	0
618	20241028	103700	119823950	27350	27350	27350	27350	40
619	20241028	103600	118729950	27350	27350	27350	27350	3
620	20241028	103500	118647900	27400	27350	27400	27350	401
621	20241028	103400	107680500	27400	27400	27400	27400	0
622	20241028	103300	107680500	27400	27400	27400	27400	20
623	20241028	103200	107132500	27400	27400	27400	27400	0
624	20241028	103100	107132500	27400	27400	27400	27400	0
625	20241028	103000	107132500	27400	27400	27400	27400	3
626	20241028	102900	107050300	27450	27450	27450	27450	5
627	20241028	102800	106913050	27400	27400	27400	27400	1
628	20241028	102700	106885650	27400	27400	27450	27400	25
629	20241028	102600	106199750	27400	27400	27400	27400	0
630	20241028	102500	106199750	27400	27400	27400	27400	5
631	20241028	102400	106062750	27400	27400	27400	27400	3
632	20241028	102300	105980550	27400	27400	27400	27400	0
633	20241028	102200	105980550	27400	27400	27400	27400	105
634	20241028	102100	103103550	27400	27400	27400	27400	3
635	20241028	102000	103021350	27450	27450	27450	27450	1
636	20241028	101900	102993900	27450	27450	27450	27450	1
637	20241028	101800	102966450	27400	27400	27400	27400	3
638	20241028	101700	102884250	27450	27450	27450	27450	4
639	20241028	101600	102774450	27400	27450	27450	27400	2
640	20241028	101500	102719600	27400	27400	27400	27400	3
641	20241028	101400	102637400	27400	27400	27400	27400	0
642	20241028	101300	102637400	27400	27400	27400	27400	3
643	20241028	101200	102555200	27450	27450	27450	27450	0
644	20241028	101100	102555200	27450	27400	27450	27400	101
645	20241028	101000	99782800	27450	27350	27450	27350	4
646	20241028	100900	99673300	27400	27400	27400	27400	1
647	20241028	100800	99645900	27450	27350	27450	27350	96
648	20241028	100700	97020200	27450	27450	27450	27450	3
649	20241028	100600	96937850	27350	27400	27400	27350	55
650	20241028	100500	95431100	27400	27400	27400	27400	0
651	20241028	100400	95431100	27400	27400	27400	27400	0
652	20241028	100300	95431100	27400	27400	27400	27400	0
653	20241028	100200	95431100	27400	27400	27400	27400	0
654	20241028	100100	95431100	27400	27400	27400	27400	0
655	20241028	100000	95431100	27400	27400	27400	27400	0
656	20241028	095900	95431100	27400	27400	27400	27400	0
657	20241028	095800	95431100	27400	27400	27400	27400	0
658	20241028	095700	95431100	27400	27400	27400	27400	0
659	20241028	095600	95431100	27400	27400	27400	27400	0
660	20241028	095500	95431100	27400	27400	27400	27400	0
661	20241028	095400	95431100	27400	27400	27400	27400	1
662	20241028	095300	95403700	27350	27400	27450	27350	21
663	20241028	095200	94828350	27450	27450	27450	27450	0
664	20241028	095100	94828350	27450	27450	27450	27450	5
665	20241028	095000	94691100	27400	27400	27400	27400	1
666	20241028	094900	94663700	27400	27400	27400	27400	0
667	20241028	094800	94663700	27400	27400	27400	27400	302
668	20241028	094700	86388900	27400	27400	27400	27400	291
669	20241028	094600	78415500	27450	27450	27450	27450	42
670	20241028	094500	77262600	27450	27400	27450	27400	450
671	20241028	094400	64932500	27400	27400	27400	27400	250
672	20241028	094300	58082500	27400	27400	27400	27400	0
673	20241028	094200	58082500	27400	27400	27400	27400	0
674	20241028	094100	58082500	27400	27400	27400	27400	1
675	20241028	094000	58055100	27400	27400	27400	27400	1
676	20241028	093900	58027700	27400	27400	27400	27400	72
677	20241028	093800	56054900	27400	27400	27400	27400	0
678	20241028	093700	56054900	27400	27400	27400	27400	160
679	20241028	093600	51670900	27400	27400	27400	27400	101
680	20241028	093500	48903500	27400	27400	27400	27400	0
681	20241028	093400	48903500	27400	27400	27400	27400	0
682	20241028	093300	48903500	27400	27400	27400	27400	0
683	20241028	093200	48903500	27400	27400	27400	27400	0
684	20241028	093100	48903500	27400	27400	27400	27400	11
685	20241028	093000	48602100	27400	27400	27400	27400	512
686	20241028	092900	34573300	27400	27400	27400	27400	38
687	20241028	092800	33532100	27400	27450	27450	27400	25
688	20241028	092700	32847050	27450	27450	27450	27450	10
689	20241028	092600	32572550	27450	27500	27500	27450	13
690	20241028	092500	32215100	27500	27500	27500	27500	1
691	20241028	092400	32187600	27450	27450	27450	27450	102
692	20241028	092300	29387700	27450	27450	27450	27450	9
693	20241028	092200	29140650	27450	27450	27450	27450	0
694	20241028	092100	29140650	27450	27450	27450	27450	0
695	20241028	092000	29140650	27450	27400	27450	27400	15
696	20241028	091900	28729600	27350	27350	27350	27350	1
697	20241028	091800	28702250	27350	27350	27350	27350	0
698	20241028	091700	28702250	27350	27350	27350	27350	1
699	20241028	091600	28674900	27350	27350	27400	27300	112
700	20241028	091500	25615850	27400	27350	27400	27350	163
701	20241028	091400	21155250	27450	27450	27450	27450	0
702	20241028	091300	21155250	27450	27450	27450	27450	0
703	20241028	091200	21155250	27450	27450	27450	27450	100
704	20241028	091100	18410250	27450	27450	27450	27450	0
705	20241028	091000	18410250	27450	27450	27450	27450	1
706	20241028	090900	18382800	27350	27350	27350	27350	0
707	20241028	090800	18382800	27350	27400	27400	27350	361
708	20241028	090700	8504450	27550	27550	27550	27550	10
709	20241028	090600	8228950	27550	27550	27550	27550	0
710	20241028	090500	8228950	27550	27550	27550	27550	0
711	20241028	090400	8228950	27550	27450	27550	27450	69
712	20241028	090300	6333900	27450	27450	27450	27450	2
713	20241028	090200	6279000	27300	27300	27300	27300	0
714	20241028	090100	6279000	27300	27300	27300	27300	0
715	20241028	090000	6279000	27300	27300	27300	27300	230