KissMeData/008730/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	184700	3135261250	30650	30650	30650	30650	1721
3	20231024	184600	3135261250	30650	30650	30650	30650	0
4	20231024	184500	3135261250	30650	30650	30650	30650	0
5	20231024	184400	3135261250	30650	30650	30650	30650	0
6	20231024	184300	3135261250	30650	30650	30650	30650	0
7	20231024	184200	3135261250	30650	30650	30650	30650	0
8	20231024	184100	3135261250	30650	30650	30650	30650	0
9	20231024	184000	3135261250	30650	30650	30650	30650	0
10	20231024	183900	3135261250	30650	30650	30650	30650	0
11	20231024	183800	3135261250	30650	30650	30650	30650	0
12	20231024	183700	3135261250	30650	30650	30650	30650	0
13	20231024	183600	3135261250	30650	30650	30650	30650	0
14	20231024	183500	3135261250	30650	30650	30650	30650	0
15	20231024	183400	3135261250	30650	30650	30650	30650	0
16	20231024	183300	3135261250	30650	30650	30650	30650	0
17	20231024	183200	3135261250	30650	30650	30650	30650	0
18	20231024	183100	3135261250	30650	30650	30650	30650	0
19	20231024	183000	3135261250	30650	30650	30650	30650	0
20	20231024	182900	3135261250	30650	30650	30650	30650	0
21	20231024	182800	3135261250	30650	30650	30650	30650	0
22	20231024	182700	3135261250	30650	30650	30650	30650	0
23	20231024	182600	3135261250	30650	30650	30650	30650	0
24	20231024	182500	3135261250	30650	30650	30650	30650	0
25	20231024	182400	3135261250	30650	30650	30650	30650	0
26	20231024	182300	3135261250	30650	30650	30650	30650	0
27	20231024	182200	3135261250	30650	30650	30650	30650	0
28	20231024	182100	3135261250	30650	30650	30650	30650	0
29	20231024	182000	3135261250	30650	30650	30650	30650	0
30	20231024	181900	3135261250	30650	30650	30650	30650	0
31	20231024	181800	3135261250	30650	30650	30650	30650	0
32	20231024	181700	3135261250	30650	30650	30650	30650	1721
33	20231024	181600	3135261250	30650	30650	30650	30650	0
34	20231024	181500	3135261250	30650	30650	30650	30650	0
35	20231024	181400	3135261250	30650	30650	30650	30650	0
36	20231024	181300	3135261250	30650	30650	30650	30650	0
37	20231024	181200	3135261250	30650	30650	30650	30650	0
38	20231024	181100	3135261250	30650	30650	30650	30650	0
39	20231024	181000	3135261250	30650	30650	30650	30650	0
40	20231024	180900	3135261250	30650	30650	30650	30650	0
41	20231024	180800	3135261250	30650	30650	30650	30650	0
42	20231024	180700	3135261250	30650	30650	30650	30650	0
43	20231024	180600	3135261250	30650	30650	30650	30650	0
44	20231024	180500	3135261250	30650	30650	30650	30650	0
45	20231024	180400	3135261250	30650	30650	30650	30650	0
46	20231024	180300	3135261250	30650	30650	30650	30650	0
47	20231024	180200	3135261250	30650	30650	30650	30650	0
48	20231024	180100	3135261250	30650	30650	30650	30650	0
49	20231024	180000	3135261250	30650	30650	30650	30650	0
50	20231024	175900	3135261250	30650	30650	30650	30650	0
51	20231024	175800	3135261250	30650	30650	30650	30650	0
52	20231024	175700	3135261250	30650	30650	30650	30650	0
53	20231024	175600	3135261250	30650	30650	30650	30650	0
54	20231024	175500	3135261250	30650	30650	30650	30650	0
55	20231024	175400	3135261250	30650	30650	30650	30650	0
56	20231024	175300	3135261250	30650	30650	30650	30650	0
57	20231024	175200	3135261250	30650	30650	30650	30650	0
58	20231024	175100	3135261250	30650	30650	30650	30650	0
59	20231024	175000	3135261250	30650	30650	30650	30650	0
60	20231024	174900	3135261250	30650	30650	30650	30650	0
61	20231024	174800	3135261250	30650	30650	30650	30650	0
62	20231024	174700	3135261250	30650	30650	30650	30650	1721
63	20231024	174600	3135261250	30650	30650	30650	30650	0
64	20231024	174500	3135261250	30650	30650	30650	30650	0
65	20231024	174400	3135261250	30650	30650	30650	30650	0
66	20231024	174300	3135261250	30650	30650	30650	30650	0
67	20231024	174200	3135261250	30650	30650	30650	30650	0
68	20231024	174100	3135261250	30650	30650	30650	30650	0
69	20231024	174000	3135261250	30650	30650	30650	30650	0
70	20231024	173900	3135261250	30650	30650	30650	30650	0
71	20231024	173800	3135261250	30650	30650	30650	30650	0
72	20231024	173700	3135261250	30650	30650	30650	30650	0
73	20231024	173600	3135261250	30650	30650	30650	30650	0
74	20231024	173500	3135261250	30650	30650	30650	30650	0
75	20231024	173400	3135261250	30650	30650	30650	30650	0
76	20231024	173300	3135261250	30650	30650	30650	30650	0
77	20231024	173200	3135261250	30650	30650	30650	30650	0
78	20231024	173100	3135261250	30650	30650	30650	30650	0
79	20231024	173000	3135261250	30650	30650	30650	30650	0
80	20231024	172900	3135261250	30650	30650	30650	30650	0
81	20231024	172800	3135261250	30650	30650	30650	30650	0
82	20231024	172700	3135261250	30650	30650	30650	30650	0
83	20231024	172600	3135261250	30650	30650	30650	30650	0
84	20231024	172500	3135261250	30650	30650	30650	30650	0
85	20231024	172400	3135261250	30650	30650	30650	30650	0
86	20231024	172300	3135261250	30650	30650	30650	30650	0
87	20231024	172200	3135261250	30650	30650	30650	30650	0
88	20231024	172100	3135261250	30650	30650	30650	30650	0
89	20231024	172000	3135261250	30650	30650	30650	30650	0
90	20231024	171900	3135261250	30650	30650	30650	30650	0
91	20231024	171800	3135261250	30650	30650	30650	30650	0
92	20231024	171700	3135261250	30650	30650	30650	30650	1721
93	20231024	171600	3135261250	30650	30650	30650	30650	0
94	20231024	171500	3135261250	30650	30650	30650	30650	0
95	20231024	171400	3135261250	30650	30650	30650	30650	0
96	20231024	171300	3135261250	30650	30650	30650	30650	0
97	20231024	171200	3135261250	30650	30650	30650	30650	0
98	20231024	171100	3135261250	30650	30650	30650	30650	0
99	20231024	171000	3135261250	30650	30650	30650	30650	0
100	20231024	170900	3135261250	30650	30650	30650	30650	0
101	20231024	170800	3135261250	30650	30650	30650	30650	0
102	20231024	170700	3135261250	30650	30650	30650	30650	0
103	20231024	170600	3135261250	30650	30650	30650	30650	0
104	20231024	170500	3135261250	30650	30650	30650	30650	0
105	20231024	170400	3135261250	30650	30650	30650	30650	0
106	20231024	170300	3135261250	30650	30650	30650	30650	0
107	20231024	170200	3135261250	30650	30650	30650	30650	0
108	20231024	170100	3135261250	30650	30650	30650	30650	0
109	20231024	170000	3135261250	30650	30650	30650	30650	0
110	20231024	165900	3135261250	30650	30650	30650	30650	0
111	20231024	165800	3135261250	30650	30650	30650	30650	0
112	20231024	165700	3135261250	30650	30650	30650	30650	0
113	20231024	165600	3135261250	30650	30650	30650	30650	0
114	20231024	165500	3135261250	30650	30650	30650	30650	0
115	20231024	165400	3135261250	30650	30650	30650	30650	0
116	20231024	165300	3135261250	30650	30650	30650	30650	0
117	20231024	165200	3135261250	30650	30650	30650	30650	0
118	20231024	165100	3135261250	30650	30650	30650	30650	0
119	20231024	165000	3135261250	30650	30650	30650	30650	0
120	20231024	164900	3135261250	30650	30650	30650	30650	0
121	20231024	164800	3135261250	30650	30650	30650	30650	0
122	20231024	164700	3135261250	30650	30650	30650	30650	1721
123	20231024	164600	3135261250	30650	30650	30650	30650	0
124	20231024	164500	3135261250	30650	30650	30650	30650	0
125	20231024	164400	3135261250	30650	30650	30650	30650	0
126	20231024	164300	3135261250	30650	30650	30650	30650	0
127	20231024	164200	3135261250	30650	30650	30650	30650	0
128	20231024	164100	3135261250	30650	30650	30650	30650	0
129	20231024	164000	3135261250	30650	30650	30650	30650	0
130	20231024	163900	3135261250	30650	30650	30650	30650	0
131	20231024	163800	3135261250	30650	30650	30650	30650	0
132	20231024	163700	3135261250	30650	30650	30650	30650	0
133	20231024	163600	3135261250	30650	30650	30650	30650	0
134	20231024	163500	3135261250	30650	30650	30650	30650	0
135	20231024	163400	3135261250	30650	30650	30650	30650	0
136	20231024	163300	3135261250	30650	30650	30650	30650	0
137	20231024	163200	3135261250	30650	30650	30650	30650	0
138	20231024	163100	3135261250	30650	30650	30650	30650	0
139	20231024	163000	3135261250	30650	30650	30650	30650	0
140	20231024	162900	3135261250	30650	30650	30650	30650	0
141	20231024	162800	3135261250	30650	30650	30650	30650	0
142	20231024	162700	3135261250	30650	30650	30650	30650	0
143	20231024	162600	3135261250	30650	30650	30650	30650	0
144	20231024	162500	3135261250	30650	30650	30650	30650	0
145	20231024	162400	3135261250	30650	30650	30650	30650	0
146	20231024	162300	3135261250	30650	30650	30650	30650	0
147	20231024	162200	3135261250	30650	30650	30650	30650	0
148	20231024	162100	3135261250	30650	30650	30650	30650	0
149	20231024	162000	3135261250	30650	30650	30650	30650	0
150	20231024	161900	3135261250	30650	30650	30650	30650	0
151	20231024	161800	3135261250	30650	30650	30650	30650	0
152	20231024	161700	3135261250	30650	30650	30650	30650	1721
153	20231024	161600	3135261250	30650	30650	30650	30650	0
154	20231024	161500	3135261250	30650	30650	30650	30650	0
155	20231024	161400	3135261250	30650	30650	30650	30650	0
156	20231024	161300	3135261250	30650	30650	30650	30650	0
157	20231024	161200	3135261250	30650	30650	30650	30650	0
158	20231024	161100	3135261250	30650	30650	30650	30650	0
159	20231024	161000	3135261250	30650	30650	30650	30650	0
160	20231024	160900	3135261250	30650	30650	30650	30650	0
161	20231024	160800	3135261250	30650	30650	30650	30650	0
162	20231024	160700	3135261250	30650	30650	30650	30650	0
163	20231024	160600	3135261250	30650	30650	30650	30650	0
164	20231024	160500	3135261250	30650	30650	30650	30650	0
165	20231024	160400	3135261250	30650	30650	30650	30650	0
166	20231024	160300	3135261250	30650	30650	30650	30650	0
167	20231024	160200	3135261250	30650	30650	30650	30650	0
168	20231024	160100	3135261250	30650	30650	30650	30650	0
169	20231024	160000	3135261250	30650	30650	30650	30650	0
170	20231024	155900	3135261250	30650	30650	30650	30650	0
171	20231024	155800	3135261250	30650	30650	30650	30650	0
172	20231024	155700	3135261250	30650	30650	30650	30650	0
173	20231024	155600	3135261250	30650	30650	30650	30650	0
174	20231024	155500	3135261250	30650	30650	30650	30650	0
175	20231024	155400	3135261250	30650	30650	30650	30650	0
176	20231024	155300	3135261250	30650	30650	30650	30650	0
177	20231024	155200	3135261250	30650	30650	30650	30650	0
178	20231024	155100	3135261250	30650	30650	30650	30650	0
179	20231024	155000	3135261250	30650	30650	30650	30650	0
180	20231024	154900	3135261250	30650	30650	30650	30650	0
181	20231024	154800	3135261250	30650	30650	30650	30650	0
182	20231024	154700	3135261250	30650	30650	30650	30650	1721
183	20231024	154600	3135261250	30650	30650	30650	30650	0
184	20231024	154500	3135261250	30650	30650	30650	30650	0
185	20231024	154400	3135261250	30650	30650	30650	30650	0
186	20231024	154300	3135261250	30650	30650	30650	30650	0
187	20231024	154200	3135261250	30650	30650	30650	30650	0
188	20231024	154100	3135261250	30650	30650	30650	30650	0
189	20231024	154000	3135261250	30650	30650	30650	30650	0
190	20231024	153900	3135261250	30650	30650	30650	30650	0
191	20231024	153800	3135261250	30650	30650	30650	30650	0
192	20231024	153700	3135261250	30650	30650	30650	30650	0
193	20231024	153600	3135261250	30650	30650	30650	30650	0
194	20231024	153500	3135261250	30650	30650	30650	30650	0
195	20231024	153400	3135261250	30650	30650	30650	30650	0
196	20231024	153300	3135261250	30650	30650	30650	30650	0
197	20231024	153200	3135261250	30650	30650	30650	30650	0
198	20231024	153100	3135261250	30650	30650	30650	30650	0
199	20231024	153000	3135261250	30650	30650	30650	30650	1721
200	20231024	152900	3082512600	30650	30650	30650	30650	0
201	20231024	152800	3082512600	30650	30650	30650	30650	0
202	20231024	152700	3082512600	30650	30650	30650	30650	0
203	20231024	152600	3082512600	30650	30650	30650	30650	0
204	20231024	152500	3082512600	30650	30650	30650	30650	0
205	20231024	152400	3082512600	30650	30650	30650	30650	0
206	20231024	152300	3082512600	30650	30650	30650	30650	0
207	20231024	152200	3082512600	30650	30650	30650	30650	0
208	20231024	152100	3082512600	30650	30650	30650	30650	0
209	20231024	152000	3082512600	30650	30650	30650	30650	0
210	20231024	151900	3082512600	30650	30400	30650	30400	1482
211	20231024	151800	3037410500	30400	30400	30400	30350	368
212	20231024	151700	3026224800	30350	30300	30350	30300	1784
213	20231024	151600	2972161250	30300	30250	30300	30200	148
214	20231024	151500	2967682800	30250	30100	30250	30100	1723
215	20231024	151400	2915596350	30100	30100	30200	30100	51
216	20231024	151300	2914056450	30200	30150	30200	30150	1203
217	20231024	151200	2877734650	30150	30100	30150	30100	2108
218	20231024	151100	2814237600	30100	30100	30100	30100	98
219	20231024	151000	2811287800	30050	30050	30050	30000	122
220	20231024	150900	2807621750	30050	30050	30100	30000	69
221	20231024	150800	2805547500	30050	30050	30050	30050	32
222	20231024	150700	2804585900	30050	30050	30050	30000	53
223	20231024	150600	2802993300	30050	30050	30100	30000	72
224	20231024	150500	2800828300	30050	30050	30050	30050	30
225	20231024	150400	2799926800	30050	30050	30050	30050	28
226	20231024	150300	2799085400	30050	30050	30100	30050	107
227	20231024	150200	2795867400	30050	30000	30050	30000	57
228	20231024	150100	2794154600	30050	30050	30050	30050	37
229	20231024	150000	2793042750	30100	30000	30100	30000	95
230	20231024	145900	2790186700	30000	30050	30050	30000	177
231	20231024	145800	2784870350	30050	30050	30050	30000	46
232	20231024	145700	2783488100	30050	30050	30050	30050	51
233	20231024	145600	2781955550	30050	30000	30050	30000	13
234	20231024	145500	2781565050	30000	30050	30050	30000	8
235	20231024	145400	2781324700	30000	30000	30050	30000	83
236	20231024	145300	2778834100	30000	30000	30000	30000	30
237	20231024	145200	2777934100	30000	30000	30000	30000	13
238	20231024	145100	2777544100	30050	30050	30050	30050	25
239	20231024	145000	2776792850	30000	30000	30000	30000	1
240	20231024	144900	2776762850	30050	30000	30050	30000	52
241	20231024	144800	2775202800	30000	30000	30000	30000	123
242	20231024	144700	2771512800	30000	30050	30050	30000	146
243	20231024	144600	2767126550	30100	30150	30150	30100	77
244	20231024	144500	2764806600	30200	30200	30200	30150	133
245	20231024	144400	2760790050	30200	30100	30200	30100	1820
246	20231024	144300	2705942800	30050	30000	30050	30000	2426
247	20231024	144200	2633105400	29950	29900	29950	29800	878
248	20231024	144100	2606844800	29900	29900	29900	29900	15
249	20231024	144000	2606396300	29900	29900	29900	29900	3
250	20231024	143900	2606306600	29900	29900	29900	29700	1586
251	20231024	143800	2559051400	29900	29900	29900	29900	166
252	20231024	143700	2554088000	29900	29950	29950	29900	16
253	20231024	143600	2553609200	29950	30000	30000	29900	53
254	20231024	143500	2552022150	29900	29950	29950	29900	19
255	20231024	143400	2551453150	29950	29900	30000	29900	213
256	20231024	143300	2545078200	30000	29950	30000	29900	152
257	20231024	143200	2540524150	29950	29900	29950	29900	25
258	20231024	143100	2539776000	29900	30000	30000	29900	185
259	20231024	143000	2534244400	29900	29900	29950	29900	251
260	20231024	142900	2526729850	29900	29950	29950	29900	32
261	20231024	142800	2525772950	29900	29900	29900	29900	79
262	20231024	142700	2523410850	29950	29950	29950	29950	12
263	20231024	142600	2523051450	29900	29900	29900	29900	20
264	20231024	142500	2522453450	29900	29900	29900	29900	2
265	20231024	142400	2522393650	29900	29900	29900	29900	131
266	20231024	142300	2518476750	29800	30000	30000	29800	545
267	20231024	142200	2502185750	30000	30000	30000	30000	189
268	20231024	142100	2496515750	30000	30050	30050	30000	40
269	20231024	142000	2495313950	30050	29900	30050	29900	1503
270	20231024	141900	2450233300	29900	30000	30000	29900	468
271	20231024	141800	2436207000	30050	30100	30100	30050	584
272	20231024	141700	2418649000	30100	30100	30100	30050	271
273	20231024	141600	2410496400	30100	30000	30100	30000	4738
274	20231024	141500	2268219900	30000	29950	30000	29900	1507
275	20231024	141400	2223082550	29900	29850	29900	29800	1956
276	20231024	141300	2164631000	29800	29750	29800	29750	2711
277	20231024	141200	2083888200	29750	29700	29750	29700	125
278	20231024	141100	2080169650	29700	29700	29700	29700	804
279	20231024	141000	2056290850	29600	29700	29700	29600	35
280	20231024	140900	2055251450	29700	29550	29700	29550	2260
281	20231024	140800	1988332750	29550	29550	29550	29550	123
282	20231024	140700	1984698100	29550	29500	29550	29500	51
283	20231024	140600	1983192350	29450	29550	29550	29450	63
284	20231024	140500	1981335300	29550	29500	29550	29500	542
285	20231024	140400	1965345200	29500	29500	29500	29500	0
286	20231024	140300	1965345200	29500	29500	29500	29500	12
287	20231024	140200	1964991200	29450	29450	29500	29450	106
288	20231024	140100	1961868500	29500	29500	29500	29500	102
289	20231024	140000	1958859500	29500	29500	29500	29500	759
290	20231024	135900	1936469000	29500	29450	29500	29450	62
291	20231024	135800	1934642400	29500	29450	29500	29450	201
292	20231024	135700	1928712950	29450	29500	29500	29450	47
293	20231024	135600	1927328200	29450	29450	29450	29450	50
294	20231024	135500	1925855700	29450	29450	29450	29450	176
295	20231024	135400	1920672500	29500	29500	29500	29500	14
296	20231024	135300	1920259500	29450	29500	29500	29450	250
297	20231024	135200	1912884600	29550	29400	29550	29400	3193
298	20231024	135100	1818737950	29400	29400	29400	29400	1139
299	20231024	135000	1785251350	29400	29400	29400	29350	121
300	20231024	134900	1781694200	29400	29400	29400	29400	10
301	20231024	134800	1781400200	29400	29400	29400	29400	73
302	20231024	134700	1779254000	29350	29400	29400	29350	244
303	20231024	134600	1772084100	29350	29350	29350	29350	1089
304	20231024	134500	1740121950	29350	29350	29350	29350	13
305	20231024	134400	1739740400	29300	29300	29300	29300	228
306	20231024	134300	1733060000	29300	29300	29300	29300	75
307	20231024	134200	1730862500	29300	29300	29300	29300	119
308	20231024	134100	1727375800	29300	29300	29300	29300	180
309	20231024	134000	1722101800	29300	29300	29300	29300	21
310	20231024	133900	1721486500	29300	29300	29300	29250	117
311	20231024	133800	1718058500	29250	29250	29250	29250	2
312	20231024	133700	1718000000	29250	29250	29250	29250	19
313	20231024	133600	1717444250	29300	29250	29300	29250	801
314	20231024	133500	1694011150	29250	29200	29250	29200	480
315	20231024	133400	1679992700	29200	29200	29200	29200	120
316	20231024	133300	1676488700	29150	29150	29150	29150	646
317	20231024	133200	1657657800	29100	29100	29100	29100	29
318	20231024	133100	1656813900	29150	29150	29150	29150	87
319	20231024	133000	1654277850	29150	29150	29150	29150	14
320	20231024	132900	1653869750	29100	29100	29100	29100	45
321	20231024	132800	1652560250	29100	29150	29150	29100	60
322	20231024	132700	1650811750	29150	29150	29150	29150	13
323	20231024	132600	1650432800	29150	29150	29150	29150	103
324	20231024	132500	1647430350	29100	29100	29100	29100	2
325	20231024	132400	1647372150	29150	29150	29150	29150	27
326	20231024	132300	1646585100	29150	29150	29150	29150	1
327	20231024	132200	1646555950	29150	29150	29150	29150	0
328	20231024	132100	1646555950	29150	29150	29150	29150	20
329	20231024	132000	1645972950	29100	29100	29100	29100	24
330	20231024	131900	1645274550	29100	29100	29100	29100	16
331	20231024	131800	1644808950	29150	29150	29150	29100	16
332	20231024	131700	1644342600	29150	29150	29150	29150	7
333	20231024	131600	1644138550	29150	29150	29150	29150	8
334	20231024	131500	1643905350	29150	29150	29150	29150	18
335	20231024	131400	1643380650	29150	29150	29150	29150	0
336	20231024	131300	1643380650	29150	29150	29150	29150	0
337	20231024	131200	1643380650	29150	29150	29150	29150	50
338	20231024	131100	1641923150	29100	29100	29100	29100	10
339	20231024	131000	1641632150	29100	29050	29100	29050	736
340	20231024	130900	1620221100	29050	29050	29050	29050	14
341	20231024	130800	1619814400	29050	29050	29050	29000	63
342	20231024	130700	1617984300	29050	29050	29050	29050	237
343	20231024	130600	1611099450	29100	29200	29200	29100	152
344	20231024	130500	1606669500	29200	29150	29200	29150	53
345	20231024	130400	1605123200	29150	29100	29150	29100	458
346	20231024	130300	1591791350	29100	29100	29100	29100	14
347	20231024	130200	1591383950	29100	29050	29100	29050	1108
348	20231024	130100	1559196500	29050	29050	29050	29050	0
349	20231024	130000	1559196500	29050	29050	29050	29050	229
350	20231024	125900	1552544050	29050	29050	29050	29050	0
351	20231024	125800	1552544050	29050	29050	29050	29050	166
352	20231024	125700	1547721750	29050	29050	29050	29050	84
353	20231024	125600	1545281550	29050	29000	29050	29000	44
354	20231024	125500	1544004600	29000	28950	29000	28950	735
355	20231024	125400	1522713400	28950	28950	28950	28950	503
356	20231024	125300	1508151550	28900	28900	28900	28900	0
357	20231024	125200	1508151550	28900	28900	28900	28900	16
358	20231024	125100	1507689150	28900	28900	28900	28900	151
359	20231024	125000	1503325250	28850	28850	28850	28850	100
360	20231024	124900	1500440250	28900	28900	28900	28900	50
361	20231024	124800	1498995250	28850	28900	28900	28850	40
362	20231024	124700	1497840300	28950	28900	28950	28900	73
363	20231024	124600	1495730250	28900	28900	28900	28900	112
364	20231024	124500	1492493450	28900	28900	28900	28900	14
365	20231024	124400	1492088850	28900	28950	28950	28900	80
366	20231024	124300	1489775150	28950	28950	28950	28950	7
367	20231024	124200	1489572500	28950	28950	28950	28950	15
368	20231024	124100	1489138250	28950	28950	28950	28950	0
369	20231024	124000	1489138250	28950	28900	28950	28900	28
370	20231024	123900	1488328750	28900	28900	28900	28900	14
371	20231024	123800	1487924150	28900	28900	28900	28900	0
372	20231024	123700	1487924150	28900	28900	28900	28900	0
373	20231024	123600	1487924150	28900	28900	28900	28900	115
374	20231024	123500	1484600650	28900	28900	28900	28900	0
375	20231024	123400	1484600650	28900	28900	28900	28900	7
376	20231024	123300	1484398350	28900	28900	28900	28900	34
377	20231024	123200	1483415750	28800	28800	28800	28800	4
378	20231024	123100	1483300550	28900	28900	28900	28900	0
379	20231024	123000	1483300550	28900	28850	28900	28850	75
380	20231024	122900	1481135200	28850	28850	28850	28850	45
381	20231024	122800	1479836950	28850	28850	28850	28850	8
382	20231024	122700	1479606150	28850	28850	28850	28850	80
383	20231024	122600	1477298150	28850	28850	28850	28850	37
384	20231024	122500	1476230700	28850	28850	28850	28850	0
385	20231024	122400	1476230700	28850	28850	28850	28850	35
386	20231024	122300	1475220950	28850	28850	28850	28850	0
387	20231024	122200	1475220950	28850	28850	28850	28850	11
388	20231024	122100	1474903600	28850	28850	28850	28850	31
389	20231024	122000	1474009250	28900	28900	28900	28900	0
390	20231024	121900	1474009250	28900	28900	28900	28900	0
391	20231024	121800	1474009250	28900	28850	28900	28850	45
392	20231024	121700	1472710700	28850	28850	28850	28850	50
393	20231024	121600	1471268200	28850	28850	28850	28850	18
394	20231024	121500	1470748900	28850	28850	28850	28800	104
395	20231024	121400	1467748800	28850	28850	28850	28850	3
396	20231024	121300	1467662250	28900	28900	28900	28900	0
397	20231024	121200	1467662250	28900	28900	28900	28850	75
398	20231024	121100	1465497750	28900	28900	28900	28900	0
399	20231024	121000	1465497750	28900	28900	28900	28900	0
400	20231024	120900	1465497750	28900	28900	28900	28900	77
401	20231024	120800	1463272450	28900	28900	28900	28900	0
402	20231024	120700	1463272450	28900	28900	28900	28900	0
403	20231024	120600	1463272450	28900	28900	28900	28900	15
404	20231024	120500	1462838950	28900	28900	28900	28900	0
405	20231024	120400	1462838950	28900	28900	28900	28900	103
406	20231024	120300	1459862250	28900	28900	28900	28900	104
407	20231024	120200	1456856650	29000	29000	29000	29000	318
408	20231024	120100	1447634650	29000	28950	29000	28950	72
409	20231024	120000	1445548600	28900	28850	28900	28850	289
410	20231024	115900	1437204000	28850	28850	28850	28850	41
411	20231024	115800	1436021150	28850	28850	28850	28850	0
412	20231024	115700	1436021150	28850	28850	28850	28850	115
413	20231024	115600	1432703400	28800	28850	28900	28800	606
414	20231024	115500	1415222150	28950	28950	28950	28950	1
415	20231024	115400	1415193200	28950	28850	28950	28850	582
416	20231024	115300	1398352450	28950	28950	28950	28950	0
417	20231024	115200	1398352450	28950	28950	28950	28950	30
418	20231024	115100	1397483950	28950	28950	28950	28950	15
419	20231024	115000	1397049700	28900	28850	28900	28850	125
420	20231024	114900	1393441350	28850	28850	28850	28850	0
421	20231024	114800	1393441350	28850	28800	28850	28800	67
422	20231024	114700	1391510000	28850	28900	28900	28850	354
423	20231024	114600	1381294800	28900	28900	28900	28900	228
424	20231024	114500	1374705600	28900	28900	28900	28900	16
425	20231024	114400	1374243200	28850	28850	28850	28850	100
426	20231024	114300	1371358200	28800	28800	28800	28800	13
427	20231024	114200	1370983800	28800	28800	28800	28800	32
428	20231024	114100	1370062200	28800	28750	28800	28750	55
429	20231024	114000	1368480650	28750	28750	28750	28750	1
430	20231024	113900	1368451900	28750	28750	28750	28750	17
431	20231024	113800	1367963150	28750	28750	28750	28750	0
432	20231024	113700	1367963150	28750	28750	28750	28750	18
433	20231024	113600	1367445650	28800	28800	28800	28800	64
434	20231024	113500	1365602450	28800	28700	28800	28700	689
435	20231024	113400	1345802750	28700	28700	28700	28700	41
436	20231024	113300	1344626050	28700	28700	28700	28700	16
437	20231024	113200	1344166850	28650	28650	28650	28650	0
438	20231024	113100	1344166850	28650	28650	28650	28650	0
439	20231024	113000	1344166850	28650	28600	28650	28600	122
440	20231024	112900	1340675200	28600	28600	28600	28600	16
441	20231024	112800	1340217600	28600	28600	28600	28600	1047
442	20231024	112700	1310273400	28600	28550	28600	28550	342
443	20231024	112600	1300492850	28500	28550	28550	28500	286
444	20231024	112500	1292328250	28500	28450	28500	28450	158
445	20231024	112400	1287827650	28500	28450	28500	28400	510
446	20231024	112300	1273302350	28450	28450	28450	28450	6
447	20231024	112200	1273131650	28450	28450	28450	28450	124
448	20231024	112100	1269603850	28450	28250	28450	28250	939
449	20231024	112000	1242977700	28250	28250	28250	28250	0
450	20231024	111900	1242977700	28250	28250	28250	28250	18
451	20231024	111800	1242469200	28250	28250	28250	28250	129
452	20231024	111700	1238824950	28200	28200	28200	28200	241
453	20231024	111600	1232028750	28200	28200	28200	28200	4
454	20231024	111500	1231915950	28150	28150	28150	28150	0
455	20231024	111400	1231915950	28150	28150	28150	28150	102
456	20231024	111300	1229044650	28150	28150	28150	28150	0
457	20231024	111200	1229044650	28150	28100	28150	28100	78
458	20231024	111100	1226851150	28050	28050	28050	28050	37
459	20231024	111000	1225813300	28050	28050	28050	28050	65
460	20231024	110900	1223990050	28000	27950	28000	27950	558
461	20231024	110800	1208372600	27900	27900	27900	27900	0
462	20231024	110700	1208372600	27900	27900	27900	27900	0
463	20231024	110600	1208372600	27900	27900	27900	27800	332
464	20231024	110500	1199121500	27900	27850	27900	27800	1021
465	20231024	110400	1170733800	27850	27950	27950	27850	1320
466	20231024	110300	1133926100	27950	27950	27950	27950	50
467	20231024	110200	1132528600	28000	28050	28050	28000	254
468	20231024	110100	1125413700	28100	28100	28100	28100	7
469	20231024	110000	1125217000	28100	28100	28100	28100	1
470	20231024	105900	1125188900	28100	28100	28100	28100	15
471	20231024	105800	1124767400	28050	28050	28050	28050	300
472	20231024	105700	1116352400	28050	28050	28050	28050	0
473	20231024	105600	1116352400	28050	27900	28050	27900	716
474	20231024	105500	1096365900	27950	27950	27950	27950	217
475	20231024	105400	1090300750	27950	27950	27950	27950	50
476	20231024	105300	1088903250	27950	27950	27950	27950	0
477	20231024	105200	1088903250	27950	27950	27950	27950	0
478	20231024	105100	1088903250	27950	27900	27950	27900	57
479	20231024	105000	1087311850	27950	28050	28050	27950	143
480	20231024	104900	1083314300	27950	27950	27950	27950	0
481	20231024	104800	1083314300	27950	27950	27950	27950	63
482	20231024	104700	1081553450	27950	28000	28000	27950	58
483	20231024	104600	1079929600	28050	28000	28050	28000	19
484	20231024	104500	1079397250	28000	27900	28050	27900	321
485	20231024	104400	1070439600	27850	27850	27850	27850	92
486	20231024	104300	1067877400	27850	27900	27900	27850	56
487	20231024	104200	1066315800	27850	27850	27850	27850	167
488	20231024	104100	1061664850	27800	27800	27800	27800	1
489	20231024	104000	1061637050	27900	27800	27900	27800	34
490	20231024	103900	1060691750	27800	27800	27800	27750	524
491	20231024	103800	1046127450	27750	27800	27800	27750	710
492	20231024	103700	1026406850	27800	27900	27900	27800	436
493	20231024	103600	1014271500	27900	27900	27900	27900	47
494	20231024	103500	1012960200	27900	27850	27900	27850	373
495	20231024	103400	1002571800	27850	27800	27850	27800	96
496	20231024	103300	999902450	27850	27950	27950	27850	435
497	20231024	103200	987767500	27950	27950	27950	27950	35
498	20231024	103100	986789250	27950	27950	27950	27950	108
499	20231024	103000	983770650	27950	27950	27950	27950	1
500	20231024	102900	983742700	27950	27950	27950	27950	136
501	20231024	102800	979941500	28000	27950	28000	27950	11
502	20231024	102700	979634000	27950	27950	27950	27950	325
503	20231024	102600	970550250	27950	27950	27950	27950	1
504	20231024	102500	970522300	27950	27950	27950	27950	1
505	20231024	102400	970494350	27950	28050	28050	27900	742
506	20231024	102300	949725850	28050	28050	28050	28050	16
507	20231024	102200	949277050	28050	28050	28050	28050	337
508	20231024	102100	939824200	28050	28100	28150	28050	1083
509	20231024	102000	909396500	28150	28150	28150	28150	5
510	20231024	101900	909255750	28150	28150	28150	28150	1
511	20231024	101800	909227600	28150	28150	28150	28150	515
512	20231024	101700	894730350	28150	28150	28150	28150	163
513	20231024	101600	890141900	28150	28150	28150	28150	10
514	20231024	101500	889860400	28200	28250	28250	28200	375
515	20231024	101400	879285350	28200	28200	28200	28200	299
516	20231024	101300	870853550	28200	28250	28250	28200	227
517	20231024	101200	864452100	28250	28250	28250	28250	243
518	20231024	101100	857587350	28250	28250	28250	28250	0
519	20231024	101000	857587350	28250	28300	28300	28250	280
520	20231024	100900	849671900	28300	28300	28300	28300	0
521	20231024	100800	849671900	28300	28300	28300	28300	382
522	20231024	100700	838861300	28300	28300	28300	28300	55
523	20231024	100600	837304800	28250	28250	28300	28200	1021
524	20231024	100500	808442600	28250	28300	28300	28250	42
525	20231024	100400	807255600	28300	28300	28300	28300	8
526	20231024	100300	807029200	28300	28300	28300	28300	1
527	20231024	100200	807000900	28300	28300	28300	28300	148
528	20231024	100100	802812500	28300	28300	28300	28300	0
529	20231024	100000	802812500	28300	28350	28350	28300	16
530	20231024	095900	802359400	28350	28300	28350	28300	111
531	20231024	095800	799218050	28300	28150	28300	28150	920
532	20231024	095700	773232600	28200	28300	28300	28200	449
533	20231024	095600	760536650	28350	28400	28400	28350	53
534	20231024	095500	759033900	28400	28400	28400	28300	393
535	20231024	095400	747899000	28400	28400	28400	28400	0
536	20231024	095300	747899000	28400	28400	28400	28350	70
537	20231024	095200	745914050	28400	28400	28400	28400	27
538	20231024	095100	745147250	28400	28400	28400	28400	50
539	20231024	095000	743727250	28400	28400	28400	28400	106
540	20231024	094900	740716850	28450	28450	28450	28450	34
541	20231024	094800	739749550	28450	28550	28550	28450	1289
542	20231024	094700	703018800	28550	28550	28550	28550	351
543	20231024	094600	692997750	28600	28600	28600	28600	37
544	20231024	094500	691939550	28600	28600	28600	28550	81
545	20231024	094400	689623000	28650	28650	28650	28650	0
546	20231024	094300	689623000	28650	28600	28650	28600	88
547	20231024	094200	687104000	28600	28600	28600	28600	10
548	20231024	094100	686818000	28600	28550	28600	28550	155
549	20231024	094000	682386650	28550	28550	28550	28550	43
550	20231024	093900	681159000	28550	28500	28550	28500	21
551	20231024	093800	680560450	28550	28500	28550	28500	100
552	20231024	093700	677705700	28600	28600	28600	28600	13
553	20231024	093600	677333900	28550	28550	28550	28500	227
554	20231024	093500	670854350	28550	28600	28650	28550	472
555	20231024	093400	657355050	28700	28700	28700	28700	2
556	20231024	093300	657297650	28700	28600	28700	28500	1061
557	20231024	093200	626997300	28600	28600	28600	28600	107
558	20231024	093100	623937100	28650	28600	28650	28600	1180
559	20231024	093000	590188550	28600	28600	28600	28600	1
560	20231024	092900	590159950	28650	28800	28800	28600	2536
561	20231024	092800	517326500	28850	28850	28850	28850	30
562	20231024	092700	516461000	28900	28900	28900	28800	835
563	20231024	092600	492379350	28950	28950	28950	28950	5
564	20231024	092500	492234600	28950	28850	28950	28850	233
565	20231024	092400	485503350	28850	28900	28900	28850	125
566	20231024	092300	481896750	28950	28900	28950	28900	126
567	20231024	092200	478255300	28950	28950	28950	28950	0
568	20231024	092100	478255300	28950	28850	28950	28850	593
569	20231024	092000	461119550	28850	28850	28850	28800	159
570	20231024	091900	456538800	28850	28950	28950	28850	778
571	20231024	091800	434068100	28950	29000	29000	28950	51
572	20231024	091700	432591250	29050	29050	29050	29050	89
573	20231024	091600	430005800	29050	29100	29100	29050	184
574	20231024	091500	424657150	29100	29150	29150	29100	764
575	20231024	091400	402422850	29200	29350	29350	29200	1503
576	20231024	091300	358408900	29300	29350	29350	29300	76
577	20231024	091200	356180100	29350	29300	29350	29300	44
578	20231024	091100	354888800	29300	29350	29350	29300	468
579	20231024	091000	341158950	29300	29300	29350	29300	611
580	20231024	090900	323254650	29300	29100	29300	29100	1591
581	20231024	090800	276754050	29100	29000	29100	29000	307
582	20231024	090700	267847100	29000	28950	29000	28950	72
583	20231024	090600	265761200	28900	29250	29300	28900	3459
584	20231024	090500	164904250	29150	29000	29150	29000	228
585	20231024	090400	158278550	28950	29100	29200	28950	869
586	20231024	090300	133003150	29100	29150	29200	29050	904
587	20231024	090200	106658300	29150	29000	29200	29000	407
588	20231024	090100	94798000	28850	28750	29200	28650	1950
589	20231024	090000	38038000	28750	28600	28750	28600	1328