KissMeData/084850/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	194400	627093550	22350	22350	22350	22350	637
3	20231027	194300	627093550	22350	22350	22350	22350	0
4	20231027	194200	627093550	22350	22350	22350	22350	0
5	20231027	194100	627093550	22350	22350	22350	22350	0
6	20231027	194000	627093550	22350	22350	22350	22350	0
7	20231027	193900	627093550	22350	22350	22350	22350	0
8	20231027	193800	627093550	22350	22350	22350	22350	0
9	20231027	193700	627093550	22350	22350	22350	22350	0
10	20231027	193600	627093550	22350	22350	22350	22350	0
11	20231027	193500	627093550	22350	22350	22350	22350	0
12	20231027	193400	627093550	22350	22350	22350	22350	0
13	20231027	193300	627093550	22350	22350	22350	22350	0
14	20231027	193200	627093550	22350	22350	22350	22350	0
15	20231027	193100	627093550	22350	22350	22350	22350	0
16	20231027	193000	627093550	22350	22350	22350	22350	0
17	20231027	192900	627093550	22350	22350	22350	22350	0
18	20231027	192800	627093550	22350	22350	22350	22350	0
19	20231027	192700	627093550	22350	22350	22350	22350	0
20	20231027	192600	627093550	22350	22350	22350	22350	0
21	20231027	192500	627093550	22350	22350	22350	22350	0
22	20231027	192400	627093550	22350	22350	22350	22350	0
23	20231027	192300	627093550	22350	22350	22350	22350	0
24	20231027	192200	627093550	22350	22350	22350	22350	0
25	20231027	192100	627093550	22350	22350	22350	22350	0
26	20231027	192000	627093550	22350	22350	22350	22350	0
27	20231027	191900	627093550	22350	22350	22350	22350	0
28	20231027	191800	627093550	22350	22350	22350	22350	0
29	20231027	191700	627093550	22350	22350	22350	22350	0
30	20231027	191600	627093550	22350	22350	22350	22350	0
31	20231027	191500	627093550	22350	22350	22350	22350	0
32	20231027	191400	627093550	22350	22350	22350	22350	637
33	20231027	191300	627093550	22350	22350	22350	22350	0
34	20231027	191200	627093550	22350	22350	22350	22350	0
35	20231027	191100	627093550	22350	22350	22350	22350	0
36	20231027	191000	627093550	22350	22350	22350	22350	0
37	20231027	190900	627093550	22350	22350	22350	22350	0
38	20231027	190800	627093550	22350	22350	22350	22350	0
39	20231027	190700	627093550	22350	22350	22350	22350	0
40	20231027	190600	627093550	22350	22350	22350	22350	0
41	20231027	190500	627093550	22350	22350	22350	22350	0
42	20231027	190400	627093550	22350	22350	22350	22350	0
43	20231027	190300	627093550	22350	22350	22350	22350	0
44	20231027	190200	627093550	22350	22350	22350	22350	0
45	20231027	190100	627093550	22350	22350	22350	22350	0
46	20231027	190000	627093550	22350	22350	22350	22350	0
47	20231027	185900	627093550	22350	22350	22350	22350	0
48	20231027	185800	627093550	22350	22350	22350	22350	0
49	20231027	185700	627093550	22350	22350	22350	22350	0
50	20231027	185600	627093550	22350	22350	22350	22350	0
51	20231027	185500	627093550	22350	22350	22350	22350	0
52	20231027	185400	627093550	22350	22350	22350	22350	0
53	20231027	185300	627093550	22350	22350	22350	22350	0
54	20231027	185200	627093550	22350	22350	22350	22350	0
55	20231027	185100	627093550	22350	22350	22350	22350	0
56	20231027	185000	627093550	22350	22350	22350	22350	0
57	20231027	184900	627093550	22350	22350	22350	22350	0
58	20231027	184800	627093550	22350	22350	22350	22350	0
59	20231027	184700	627093550	22350	22350	22350	22350	0
60	20231027	184600	627093550	22350	22350	22350	22350	0
61	20231027	184500	627093550	22350	22350	22350	22350	0
62	20231027	184400	627093550	22350	22350	22350	22350	637
63	20231027	184300	627093550	22350	22350	22350	22350	0
64	20231027	184200	627093550	22350	22350	22350	22350	0
65	20231027	184100	627093550	22350	22350	22350	22350	0
66	20231027	184000	627093550	22350	22350	22350	22350	0
67	20231027	183900	627093550	22350	22350	22350	22350	0
68	20231027	183800	627093550	22350	22350	22350	22350	0
69	20231027	183700	627093550	22350	22350	22350	22350	0
70	20231027	183600	627093550	22350	22350	22350	22350	0
71	20231027	183500	627093550	22350	22350	22350	22350	0
72	20231027	183400	627093550	22350	22350	22350	22350	0
73	20231027	183300	627093550	22350	22350	22350	22350	0
74	20231027	183200	627093550	22350	22350	22350	22350	0
75	20231027	183100	627093550	22350	22350	22350	22350	0
76	20231027	183000	627093550	22350	22350	22350	22350	0
77	20231027	182900	627093550	22350	22350	22350	22350	0
78	20231027	182800	627093550	22350	22350	22350	22350	0
79	20231027	182700	627093550	22350	22350	22350	22350	0
80	20231027	182600	627093550	22350	22350	22350	22350	0
81	20231027	182500	627093550	22350	22350	22350	22350	0
82	20231027	182400	627093550	22350	22350	22350	22350	0
83	20231027	182300	627093550	22350	22350	22350	22350	0
84	20231027	182200	627093550	22350	22350	22350	22350	0
85	20231027	182100	627093550	22350	22350	22350	22350	0
86	20231027	182000	627093550	22350	22350	22350	22350	0
87	20231027	181900	627093550	22350	22350	22350	22350	0
88	20231027	181800	627093550	22350	22350	22350	22350	0
89	20231027	181700	627093550	22350	22350	22350	22350	0
90	20231027	181600	627093550	22350	22350	22350	22350	0
91	20231027	181500	627093550	22350	22350	22350	22350	0
92	20231027	181400	627093550	22350	22350	22350	22350	637
93	20231027	181300	627093550	22350	22350	22350	22350	0
94	20231027	181200	627093550	22350	22350	22350	22350	0
95	20231027	181100	627093550	22350	22350	22350	22350	0
96	20231027	181000	627093550	22350	22350	22350	22350	0
97	20231027	180900	627093550	22350	22350	22350	22350	0
98	20231027	180800	627093550	22350	22350	22350	22350	0
99	20231027	180700	627093550	22350	22350	22350	22350	0
100	20231027	180600	627093550	22350	22350	22350	22350	0
101	20231027	180500	627093550	22350	22350	22350	22350	0
102	20231027	180400	627093550	22350	22350	22350	22350	0
103	20231027	180300	627093550	22350	22350	22350	22350	0
104	20231027	180200	627093550	22350	22350	22350	22350	0
105	20231027	180100	627093550	22350	22350	22350	22350	0
106	20231027	180000	627093550	22350	22350	22350	22350	0
107	20231027	175900	627093550	22350	22350	22350	22350	0
108	20231027	175800	627093550	22350	22350	22350	22350	0
109	20231027	175700	627093550	22350	22350	22350	22350	0
110	20231027	175600	627093550	22350	22350	22350	22350	0
111	20231027	175500	627093550	22350	22350	22350	22350	0
112	20231027	175400	627093550	22350	22350	22350	22350	0
113	20231027	175300	627093550	22350	22350	22350	22350	0
114	20231027	175200	627093550	22350	22350	22350	22350	0
115	20231027	175100	627093550	22350	22350	22350	22350	0
116	20231027	175000	627093550	22350	22350	22350	22350	0
117	20231027	174900	627093550	22350	22350	22350	22350	0
118	20231027	174800	627093550	22350	22350	22350	22350	0
119	20231027	174700	627093550	22350	22350	22350	22350	0
120	20231027	174600	627093550	22350	22350	22350	22350	0
121	20231027	174500	627093550	22350	22350	22350	22350	0
122	20231027	174400	627093550	22350	22350	22350	22350	637
123	20231027	174300	627093550	22350	22350	22350	22350	0
124	20231027	174200	627093550	22350	22350	22350	22350	0
125	20231027	174100	627093550	22350	22350	22350	22350	0
126	20231027	174000	627093550	22350	22350	22350	22350	0
127	20231027	173900	627093550	22350	22350	22350	22350	0
128	20231027	173800	627093550	22350	22350	22350	22350	0
129	20231027	173700	627093550	22350	22350	22350	22350	0
130	20231027	173600	627093550	22350	22350	22350	22350	0
131	20231027	173500	627093550	22350	22350	22350	22350	0
132	20231027	173400	627093550	22350	22350	22350	22350	0
133	20231027	173300	627093550	22350	22350	22350	22350	0
134	20231027	173200	627093550	22350	22350	22350	22350	0
135	20231027	173100	627093550	22350	22350	22350	22350	0
136	20231027	173000	627093550	22350	22350	22350	22350	0
137	20231027	172900	627093550	22350	22350	22350	22350	0
138	20231027	172800	627093550	22350	22350	22350	22350	0
139	20231027	172700	627093550	22350	22350	22350	22350	0
140	20231027	172600	627093550	22350	22350	22350	22350	0
141	20231027	172500	627093550	22350	22350	22350	22350	0
142	20231027	172400	627093550	22350	22350	22350	22350	0
143	20231027	172300	627093550	22350	22350	22350	22350	0
144	20231027	172200	627093550	22350	22350	22350	22350	0
145	20231027	172100	627093550	22350	22350	22350	22350	0
146	20231027	172000	627093550	22350	22350	22350	22350	0
147	20231027	171900	627093550	22350	22350	22350	22350	0
148	20231027	171800	627093550	22350	22350	22350	22350	0
149	20231027	171700	627093550	22350	22350	22350	22350	0
150	20231027	171600	627093550	22350	22350	22350	22350	0
151	20231027	171500	627093550	22350	22350	22350	22350	0
152	20231027	171400	627093550	22350	22350	22350	22350	637
153	20231027	171300	627093550	22350	22350	22350	22350	0
154	20231027	171200	627093550	22350	22350	22350	22350	0
155	20231027	171100	627093550	22350	22350	22350	22350	0
156	20231027	171000	627093550	22350	22350	22350	22350	0
157	20231027	170900	627093550	22350	22350	22350	22350	0
158	20231027	170800	627093550	22350	22350	22350	22350	0
159	20231027	170700	627093550	22350	22350	22350	22350	0
160	20231027	170600	627093550	22350	22350	22350	22350	0
161	20231027	170500	627093550	22350	22350	22350	22350	0
162	20231027	170400	627093550	22350	22350	22350	22350	0
163	20231027	170300	627093550	22350	22350	22350	22350	0
164	20231027	170200	627093550	22350	22350	22350	22350	0
165	20231027	170100	627093550	22350	22350	22350	22350	0
166	20231027	170000	627093550	22350	22350	22350	22350	0
167	20231027	165900	627093550	22350	22350	22350	22350	0
168	20231027	165800	627093550	22350	22350	22350	22350	0
169	20231027	165700	627093550	22350	22350	22350	22350	0
170	20231027	165600	627093550	22350	22350	22350	22350	0
171	20231027	165500	627093550	22350	22350	22350	22350	0
172	20231027	165400	627093550	22350	22350	22350	22350	0
173	20231027	165300	627093550	22350	22350	22350	22350	0
174	20231027	165200	627093550	22350	22350	22350	22350	0
175	20231027	165100	627093550	22350	22350	22350	22350	0
176	20231027	165000	627093550	22350	22350	22350	22350	0
177	20231027	164900	627093550	22350	22350	22350	22350	0
178	20231027	164800	627093550	22350	22350	22350	22350	0
179	20231027	164700	627093550	22350	22350	22350	22350	0
180	20231027	164600	627093550	22350	22350	22350	22350	0
181	20231027	164500	627093550	22350	22350	22350	22350	0
182	20231027	164400	627093550	22350	22350	22350	22350	637
183	20231027	164300	627093550	22350	22350	22350	22350	0
184	20231027	164200	627093550	22350	22350	22350	22350	0
185	20231027	164100	627093550	22350	22350	22350	22350	0
186	20231027	164000	627093550	22350	22350	22350	22350	0
187	20231027	163900	627093550	22350	22350	22350	22350	0
188	20231027	163800	627093550	22350	22350	22350	22350	0
189	20231027	163700	627093550	22350	22350	22350	22350	0
190	20231027	163600	627093550	22350	22350	22350	22350	0
191	20231027	163500	627093550	22350	22350	22350	22350	0
192	20231027	163400	627093550	22350	22350	22350	22350	0
193	20231027	163300	627093550	22350	22350	22350	22350	0
194	20231027	163200	627093550	22350	22350	22350	22350	0
195	20231027	163100	627093550	22350	22350	22350	22350	0
196	20231027	163000	627093550	22350	22350	22350	22350	0
197	20231027	162900	627093550	22350	22350	22350	22350	0
198	20231027	162800	627093550	22350	22350	22350	22350	0
199	20231027	162700	627093550	22350	22350	22350	22350	0
200	20231027	162600	627093550	22350	22350	22350	22350	0
201	20231027	162500	627093550	22350	22350	22350	22350	0
202	20231027	162400	627093550	22350	22350	22350	22350	0
203	20231027	162300	627093550	22350	22350	22350	22350	0
204	20231027	162200	627093550	22350	22350	22350	22350	0
205	20231027	162100	627093550	22350	22350	22350	22350	0
206	20231027	162000	627093550	22350	22350	22350	22350	0
207	20231027	161900	627093550	22350	22350	22350	22350	0
208	20231027	161800	627093550	22350	22350	22350	22350	0
209	20231027	161700	627093550	22350	22350	22350	22350	0
210	20231027	161600	627093550	22350	22350	22350	22350	0
211	20231027	161500	627093550	22350	22350	22350	22350	0
212	20231027	161400	627093550	22350	22350	22350	22350	637
213	20231027	161300	627093550	22350	22350	22350	22350	0
214	20231027	161200	627093550	22350	22350	22350	22350	0
215	20231027	161100	627093550	22350	22350	22350	22350	0
216	20231027	161000	627093550	22350	22350	22350	22350	0
217	20231027	160900	627093550	22350	22350	22350	22350	0
218	20231027	160800	627093550	22350	22350	22350	22350	0
219	20231027	160700	627093550	22350	22350	22350	22350	0
220	20231027	160600	627093550	22350	22350	22350	22350	0
221	20231027	160500	627093550	22350	22350	22350	22350	0
222	20231027	160400	627093550	22350	22350	22350	22350	0
223	20231027	160300	627093550	22350	22350	22350	22350	0
224	20231027	160200	627093550	22350	22350	22350	22350	0
225	20231027	160100	627093550	22350	22350	22350	22350	0
226	20231027	160000	627093550	22350	22350	22350	22350	0
227	20231027	155900	627093550	22350	22350	22350	22350	0
228	20231027	155800	627093550	22350	22350	22350	22350	0
229	20231027	155700	627093550	22350	22350	22350	22350	0
230	20231027	155600	627093550	22350	22350	22350	22350	0
231	20231027	155500	627093550	22350	22350	22350	22350	0
232	20231027	155400	627093550	22350	22350	22350	22350	0
233	20231027	155300	627093550	22350	22350	22350	22350	0
234	20231027	155200	627093550	22350	22350	22350	22350	0
235	20231027	155100	627093550	22350	22350	22350	22350	0
236	20231027	155000	627093550	22350	22350	22350	22350	0
237	20231027	154900	627093550	22350	22350	22350	22350	0
238	20231027	154800	627093550	22350	22350	22350	22350	0
239	20231027	154700	627093550	22350	22350	22350	22350	0
240	20231027	154600	627093550	22350	22350	22350	22350	0
241	20231027	154500	627093550	22350	22350	22350	22350	0
242	20231027	154400	627093550	22350	22350	22350	22350	637
243	20231027	154300	627093550	22350	22350	22350	22350	0
244	20231027	154200	627093550	22350	22350	22350	22350	0
245	20231027	154100	627093550	22350	22350	22350	22350	0
246	20231027	154000	627093550	22350	22350	22350	22350	0
247	20231027	153900	627093550	22350	22350	22350	22350	0
248	20231027	153800	627093550	22350	22350	22350	22350	0
249	20231027	153700	627093550	22350	22350	22350	22350	0
250	20231027	153600	627093550	22350	22350	22350	22350	0
251	20231027	153500	627093550	22350	22350	22350	22350	0
252	20231027	153400	627093550	22350	22350	22350	22350	0
253	20231027	153300	627093550	22350	22350	22350	22350	0
254	20231027	153200	627093550	22350	22350	22350	22350	0
255	20231027	153100	627093550	22350	22350	22350	22350	0
256	20231027	153000	627093550	22350	22350	22350	22350	637
257	20231027	152900	612856600	22150	22150	22150	22150	0
258	20231027	152800	612856600	22150	22150	22150	22150	0
259	20231027	152700	612856600	22150	22150	22150	22150	0
260	20231027	152600	612856600	22150	22150	22150	22150	0
261	20231027	152500	612856600	22150	22150	22150	22150	0
262	20231027	152400	612856600	22150	22150	22150	22150	0
263	20231027	152300	612856600	22150	22150	22150	22150	0
264	20231027	152200	612856600	22150	22150	22150	22150	0
265	20231027	152100	612856600	22150	22150	22150	22150	0
266	20231027	152000	612856600	22150	22150	22150	22150	0
267	20231027	151900	612856600	22150	22150	22150	22150	66
268	20231027	151800	611394700	22100	22000	22100	22000	167
269	20231027	151700	607713000	22150	22150	22150	22150	0
270	20231027	151600	607713000	22150	22150	22150	22150	124
271	20231027	151500	604966400	22200	22200	22200	22200	75
272	20231027	151400	603301400	22200	22150	22200	22150	114
273	20231027	151300	600772100	22200	22200	22200	22200	123
274	20231027	151200	598041500	22200	22200	22200	22200	65
275	20231027	151100	596598500	22150	22150	22150	22150	7
276	20231027	151000	596443450	22150	22150	22150	22150	0
277	20231027	150900	596443450	22150	22150	22150	22150	0
278	20231027	150800	596443450	22150	22150	22150	22150	10
279	20231027	150700	596221950	22150	22150	22150	22150	0
280	20231027	150600	596221950	22150	22200	22200	22150	50
281	20231027	150500	595113500	22200	22200	22200	22200	0
282	20231027	150400	595113500	22200	22050	22200	22050	82
283	20231027	150300	593297450	22000	22000	22000	22000	0
284	20231027	150200	593297450	22000	22000	22000	22000	0
285	20231027	150100	593297450	22000	22150	22150	22000	54
286	20231027	150000	592103750	22150	22150	22150	22150	39
287	20231027	145900	591239900	22200	22200	22200	22200	0
288	20231027	145800	591239900	22200	22200	22200	22200	6
289	20231027	145700	591106700	22200	22200	22200	22200	4
290	20231027	145600	591017900	22200	22200	22200	22200	0
291	20231027	145500	591017900	22200	22200	22200	22200	128
292	20231027	145400	588176300	22200	22200	22200	22200	64
293	20231027	145300	586755500	22200	22150	22200	22150	99
294	20231027	145200	584559350	22150	22150	22150	22150	0
295	20231027	145100	584559350	22150	22150	22150	22150	0
296	20231027	145000	584559350	22150	22150	22150	22150	0
297	20231027	144900	584559350	22150	22150	22150	22150	60
298	20231027	144800	583230350	22150	22150	22150	22150	0
299	20231027	144700	583230350	22150	22150	22150	22150	0
300	20231027	144600	583230350	22150	22050	22150	22050	38
301	20231027	144500	582390600	22050	22000	22050	21900	90
302	20231027	144400	580414950	22050	22050	22050	22050	39
303	20231027	144300	579555000	22200	22200	22200	22200	0
304	20231027	144200	579555000	22200	22150	22200	22150	13
305	20231027	144100	579266850	22100	22100	22100	22100	17
306	20231027	144000	578891150	22100	22150	22150	22100	9
307	20231027	143900	578692050	22200	22200	22200	22200	3
308	20231027	143800	578625450	22250	22250	22250	22200	161
309	20231027	143700	575044450	22200	22200	22200	22200	82
310	20231027	143600	573224050	22150	22100	22150	22100	30
311	20231027	143500	572560200	22100	22100	22100	22100	0
312	20231027	143400	572560200	22100	22100	22100	22100	0
313	20231027	143300	572560200	22100	22100	22100	22000	77
314	20231027	143200	570862300	22150	22150	22150	22150	13
315	20231027	143100	570574350	22150	22150	22150	22150	0
316	20231027	143000	570574350	22150	22150	22150	22150	42
317	20231027	142900	569644050	22150	22150	22150	22150	77
318	20231027	142800	567938500	22100	21950	22150	21950	86
319	20231027	142700	566039850	21900	21950	21950	21900	13
320	20231027	142600	565755100	21950	21950	21950	21950	0
321	20231027	142500	565755100	21950	21950	21950	21950	14
322	20231027	142400	565447800	21850	21850	21850	21850	32
323	20231027	142300	564748600	21900	21950	21950	21900	55
324	20231027	142200	563542700	22000	22000	22000	22000	4
325	20231027	142100	563454700	22100	22100	22100	22100	0
326	20231027	142000	563454700	22100	22100	22100	22100	0
327	20231027	141900	563454700	22100	22100	22100	22100	0
328	20231027	141800	563454700	22100	22100	22100	22100	39
329	20231027	141700	562592800	22050	22000	22050	22000	58
330	20231027	141600	561314700	21950	21900	21950	21900	71
331	20231027	141500	559757550	21950	21950	21950	21950	34
332	20231027	141400	559011250	21950	21850	21950	21850	15
333	20231027	141300	558682650	21800	21800	21800	21800	8
334	20231027	141200	558508250	21800	21900	21900	21800	52
335	20231027	141100	557371350	21850	21950	21950	21850	70
336	20231027	141000	555840650	22000	21950	22000	21900	102
337	20231027	140900	553603750	21750	21950	21950	21750	202
338	20231027	140800	549190200	21850	21900	21900	21850	34
339	20231027	140700	548446650	21950	21950	21950	21950	13
340	20231027	140600	548161300	22000	22000	22000	22000	13
341	20231027	140500	547875300	22000	22150	22150	22000	115
342	20231027	140400	545337150	22200	22200	22200	22200	36
343	20231027	140300	544537950	22200	22200	22200	22200	0
344	20231027	140200	544537950	22200	22200	22200	22200	37
345	20231027	140100	543716550	22200	22200	22200	22200	13
346	20231027	140000	543427950	22200	22200	22200	22200	0
347	20231027	135900	543427950	22200	22150	22200	22150	139
348	20231027	135800	540348500	22150	22150	22150	22150	50
349	20231027	135700	539241000	22150	22150	22150	22150	7
350	20231027	135600	539085950	22150	22050	22150	22050	49
351	20231027	135500	538004900	22150	22150	22150	22150	0
352	20231027	135400	538004900	22150	22150	22150	22150	44
353	20231027	135300	537030300	22200	22200	22200	22200	0
354	20231027	135200	537030300	22200	22200	22200	22200	0
355	20231027	135100	537030300	22200	22200	22200	22200	13
356	20231027	135000	536741700	22150	22150	22150	22150	0
357	20231027	134900	536741700	22150	22150	22150	22150	13
358	20231027	134800	536453750	22200	22200	22200	22200	0
359	20231027	134700	536453750	22200	22200	22200	22200	0
360	20231027	134600	536453750	22200	22200	22200	22200	100
361	20231027	134500	534233750	22250	22250	22250	22250	76
362	20231027	134400	532542750	22250	22250	22250	22250	0
363	20231027	134300	532542750	22250	22250	22250	22250	172
364	20231027	134200	528715750	22200	22200	22200	22200	3
365	20231027	134100	528649150	22250	22250	22250	22250	0
366	20231027	134000	528649150	22250	22250	22250	22250	0
367	20231027	133900	528649150	22250	22250	22250	22250	19
368	20231027	133800	528226400	22250	22250	22250	22250	51
369	20231027	133700	527091650	22250	22250	22250	22250	96
370	20231027	133600	524955650	22200	22200	22200	22200	55
371	20231027	133500	523734650	22150	22150	22200	22150	131
372	20231027	133400	520831700	22200	22100	22200	22100	107
373	20231027	133300	518459500	22100	22100	22100	22100	2
374	20231027	133200	518415300	22100	22100	22100	22100	0
375	20231027	133100	518415300	22100	22050	22100	22050	31
376	20231027	133000	517731700	22000	21950	22000	21950	2268
377	20231027	132900	467837050	21900	21900	21900	21900	26
378	20231027	132800	467267650	21850	21850	21850	21850	23
379	20231027	132700	466765100	21850	21850	21850	21850	50
380	20231027	132600	465672600	21850	21850	21850	21850	87
381	20231027	132500	463771650	21850	21850	21850	21850	0
382	20231027	132400	463771650	21850	21850	21850	21850	0
383	20231027	132300	463771650	21850	21850	21850	21850	0
384	20231027	132200	463771650	21850	21850	21850	21850	17
385	20231027	132100	463400200	21800	21750	21800	21750	107
386	20231027	132000	461072700	21800	22000	22000	21800	314
387	20231027	131900	454186200	21950	21950	21950	21950	0
388	20231027	131800	454186200	21950	21850	21950	21850	8
389	20231027	131700	454010950	21850	21850	21900	21800	365
390	20231027	131600	446039300	21900	21900	21900	21900	47
391	20231027	131500	445010000	21950	21950	21950	21900	182
392	20231027	131400	441016050	21950	21950	21950	21900	336
393	20231027	131300	433649000	22000	22050	22050	22000	232
394	20231027	131200	428542500	22050	22050	22050	22050	35
395	20231027	131100	427770750	22100	22050	22100	22050	66
396	20231027	131000	426312800	22150	22150	22150	22150	0
397	20231027	130900	426312800	22150	22150	22150	22150	0
398	20231027	130800	426312800	22150	22150	22150	22150	0
399	20231027	130700	426312800	22150	22150	22150	22150	0
400	20231027	130600	426312800	22150	22150	22150	22150	0
401	20231027	130500	426312800	22150	22150	22150	22150	13
402	20231027	130400	426024850	22150	22150	22150	22150	0
403	20231027	130300	426024850	22150	22150	22150	22150	0
404	20231027	130200	426024850	22150	22150	22150	22150	0
405	20231027	130100	426024850	22150	22150	22150	22150	13
406	20231027	130000	425736900	22150	22150	22150	22150	0
407	20231027	125900	425736900	22150	22050	22150	22050	67
408	20231027	125800	424256450	22100	22000	22100	22000	89
409	20231027	125700	422293150	22050	22050	22050	22050	0
410	20231027	125600	422293150	22050	22050	22050	22050	13
411	20231027	125500	422006500	22100	22150	22150	22050	119
412	20231027	125400	419376450	22100	22100	22100	22100	13
413	20231027	125300	419089150	22100	22100	22100	22100	0
414	20231027	125200	419089150	22100	22100	22100	22100	45
415	20231027	125100	418094650	22150	22150	22150	22150	54
416	20231027	125000	416898550	22200	22200	22200	22200	42
417	20231027	124900	415966150	22200	22200	22200	22150	78
418	20231027	124800	414235500	22250	22250	22250	22250	0
419	20231027	124700	414235500	22250	22250	22250	22250	31
420	20231027	124600	413545750	22300	22300	22300	22300	0
421	20231027	124500	413545750	22300	22400	22400	22300	284
422	20231027	124400	407200650	22400	22400	22400	22400	0
423	20231027	124300	407200650	22400	22400	22400	22400	37
424	20231027	124200	406371850	22400	22400	22400	22400	0
425	20231027	124100	406371850	22400	22400	22400	22400	19
426	20231027	124000	405946250	22450	22500	22500	22450	146
427	20231027	123900	402668450	22500	22500	22500	22500	1
428	20231027	123800	402645950	22500	22500	22500	22500	0
429	20231027	123700	402645950	22500	22500	22500	22500	100
430	20231027	123600	400395950	22550	22550	22550	22550	0
431	20231027	123500	400395950	22550	22550	22550	22550	0
432	20231027	123400	400395950	22550	22550	22550	22550	8
433	20231027	123300	400215550	22550	22550	22550	22550	26
434	20231027	123200	399629250	22550	22550	22550	22550	35
435	20231027	123100	398840000	22550	22550	22550	22550	0
436	20231027	123000	398840000	22550	22550	22550	22550	0
437	20231027	122900	398840000	22550	22550	22550	22550	13
438	20231027	122800	398546850	22550	22550	22550	22550	23
439	20231027	122700	398028200	22550	22550	22550	22550	13
440	20231027	122600	397735050	22550	22600	22600	22550	42
441	20231027	122500	396787300	22550	22550	22550	22550	0
442	20231027	122400	396787300	22550	22550	22550	22550	0
443	20231027	122300	396787300	22550	22550	22550	22550	48
444	20231027	122200	395704900	22550	22550	22550	22550	0
445	20231027	122100	395704900	22550	22500	22550	22500	107
446	20231027	122000	393294600	22450	22550	22550	22450	350
447	20231027	121900	385419600	22650	22650	22650	22650	0
448	20231027	121800	385419600	22650	22650	22650	22650	0
449	20231027	121700	385419600	22650	22650	22650	22650	0
450	20231027	121600	385419600	22650	22650	22650	22650	0
451	20231027	121500	385419600	22650	22650	22650	22650	0
452	20231027	121400	385419600	22650	22650	22650	22650	0
453	20231027	121300	385419600	22650	22650	22650	22650	0
454	20231027	121200	385419600	22650	22650	22650	22650	0
455	20231027	121100	385419600	22650	22650	22650	22650	0
456	20231027	121000	385419600	22650	22650	22650	22650	249
457	20231027	120900	379779750	22700	22700	22700	22700	0
458	20231027	120800	379779750	22700	22700	22700	22700	23
459	20231027	120700	379257650	22650	22650	22650	22650	0
460	20231027	120600	379257650	22650	22650	22650	22650	0
461	20231027	120500	379257650	22650	22650	22650	22650	0
462	20231027	120400	379257650	22650	22650	22650	22650	0
463	20231027	120300	379257650	22650	22650	22650	22650	0
464	20231027	120200	379257650	22650	22700	22700	22650	186
465	20231027	120100	375038000	22700	22700	22700	22700	275
466	20231027	120000	368795500	22700	22650	22700	22650	47
467	20231027	115900	367729100	22700	22700	22700	22700	10
468	20231027	115800	367502100	22700	22700	22700	22700	21
469	20231027	115700	367025400	22700	22700	22700	22700	31
470	20231027	115600	366321700	22700	22700	22700	22650	76
471	20231027	115500	364598500	22700	22650	22700	22650	87
472	20231027	115400	362623650	22700	22700	22700	22700	50
473	20231027	115300	361488650	22700	22700	22700	22700	11
474	20231027	115200	361238950	22700	22700	22700	22700	0
475	20231027	115100	361238950	22700	22700	22700	22700	11
476	20231027	115000	360989250	22700	22700	22700	22700	9
477	20231027	114900	360784950	22700	22700	22700	22700	45
478	20231027	114800	359763450	22700	22700	22700	22700	21
479	20231027	114700	359286750	22700	22700	22700	22700	31
480	20231027	114600	358583050	22700	22700	22700	22700	0
481	20231027	114500	358583050	22700	22700	22700	22700	10
482	20231027	114400	358356050	22650	22650	22650	22650	10
483	20231027	114300	358129550	22700	22700	22700	22700	20
484	20231027	114200	357675550	22700	22700	22700	22700	7
485	20231027	114100	357516650	22700	22600	22700	22600	834
486	20231027	114000	338662350	22600	22600	22600	22600	251
487	20231027	113900	332989750	22550	22600	22600	22550	102
488	20231027	113800	330684700	22600	22600	22600	22600	251
489	20231027	113700	325012100	22600	22600	22600	22600	137
490	20231027	113600	321915900	22600	22550	22600	22550	41
491	20231027	113500	320991300	22550	22550	22550	22550	0
492	20231027	113400	320991300	22550	22550	22550	22550	0
493	20231027	113300	320991300	22550	22550	22550	22550	30
494	20231027	113200	320314800	22550	22550	22600	22550	69
495	20231027	113100	318757900	22550	22550	22550	22550	0
496	20231027	113000	318757900	22550	22550	22550	22550	46
497	20231027	112900	317720600	22550	22550	22550	22550	0
498	20231027	112800	317720600	22550	22550	22550	22550	0
499	20231027	112700	317720600	22550	22550	22550	22550	1
500	20231027	112600	317698050	22550	22550	22550	22550	556
501	20231027	112500	305160250	22550	22550	22550	22550	0
502	20231027	112400	305160250	22550	22550	22550	22550	0
503	20231027	112300	305160250	22550	22550	22550	22550	44
504	20231027	112200	304168050	22550	22550	22550	22550	8
505	20231027	112100	303987650	22550	22550	22550	22550	60
506	20231027	112000	302634650	22550	22550	22550	22550	9
507	20231027	111900	302431700	22550	22550	22550	22550	42
508	20231027	111800	301484600	22550	22550	22550	22550	0
509	20231027	111700	301484600	22550	22550	22550	22550	70
510	20231027	111600	299906100	22550	22500	22550	22500	166
511	20231027	111500	296165450	22500	22500	22500	22500	10
512	20231027	111400	295940450	22450	22450	22450	22450	0
513	20231027	111300	295940450	22450	22450	22450	22450	0
514	20231027	111200	295940450	22450	22550	22550	22450	330
515	20231027	111100	288509550	22600	22600	22600	22600	0
516	20231027	111000	288509550	22600	22550	22600	22550	114
517	20231027	110900	285937800	22550	22550	22550	22550	0
518	20231027	110800	285937800	22550	22550	22550	22550	0
519	20231027	110700	285937800	22550	22550	22550	22550	0
520	20231027	110600	285937800	22550	22550	22550	22550	0
521	20231027	110500	285937800	22550	22550	22550	22550	0
522	20231027	110400	285937800	22550	22550	22550	22550	51
523	20231027	110300	284787750	22550	22550	22550	22550	108
524	20231027	110200	282352350	22550	22550	22550	22550	67
525	20231027	110100	280841500	22550	22550	22550	22550	42
526	20231027	110000	279894400	22550	22600	22600	22550	125
527	20231027	105900	277072300	22550	22550	22550	22550	113
528	20231027	105800	274524150	22550	22550	22550	22550	63
529	20231027	105700	273103500	22550	22550	22550	22550	0
530	20231027	105600	273103500	22550	22550	22550	22550	1
531	20231027	105500	273080950	22550	22550	22550	22550	0
532	20231027	105400	273080950	22550	22550	22550	22550	5
533	20231027	105300	272968200	22600	22600	22600	22600	33
534	20231027	105200	272222400	22550	22600	22600	22550	328
535	20231027	105100	264820600	22600	22600	22600	22600	30
536	20231027	105000	264142600	22550	22550	22550	22550	178
537	20231027	104900	260128700	22550	22550	22550	22550	43
538	20231027	104800	259159050	22550	22550	22550	22550	48
539	20231027	104700	258076650	22500	22500	22500	22500	10
540	20231027	104600	257851650	22500	22500	22500	22500	0
541	20231027	104500	257851650	22500	22550	22550	22500	83
542	20231027	104400	255982550	22550	22500	22550	22500	1104
543	20231027	104300	231106250	22450	22450	22450	22450	0
544	20231027	104200	231106250	22450	22450	22450	22450	0
545	20231027	104100	231106250	22450	22450	22450	22450	56
546	20231027	104000	229849050	22400	22450	22450	22400	80
547	20231027	103900	228054850	22500	22500	22500	22500	0
548	20231027	103800	228054850	22500	22500	22500	22500	0
549	20231027	103700	228054850	22500	22450	22500	22450	93
550	20231027	103600	225963650	22450	22500	22500	22450	203
551	20231027	103500	221405650	22500	22500	22550	22500	1003
552	20231027	103400	198838000	22500	22450	22500	22450	244
553	20231027	103300	193359900	22400	22350	22400	22350	257
554	20231027	103200	187611800	22350	22350	22350	22350	38
555	20231027	103100	186762500	22300	22300	22300	22300	0
556	20231027	103000	186762500	22300	22300	22300	22300	16
557	20231027	102900	186405700	22300	22300	22300	22300	126
558	20231027	102800	183595900	22300	22300	22300	22300	0
559	20231027	102700	183595900	22300	22350	22350	22300	132
560	20231027	102600	180650350	22300	22300	22300	22300	0
561	20231027	102500	180650350	22300	22300	22300	22300	54
562	20231027	102400	179446150	22250	22250	22250	22250	1
563	20231027	102300	179423900	22250	22250	22250	22250	4
564	20231027	102200	179334900	22300	22300	22300	22300	30
565	20231027	102100	178665900	22350	22300	22350	22300	38
566	20231027	102000	177816900	22300	22300	22300	22300	54
567	20231027	101900	176612700	22300	22250	22300	22250	147
568	20231027	101800	173339450	22250	22250	22250	22250	38
569	20231027	101700	172493950	22250	22200	22250	22200	103
570	20231027	101600	170205750	22200	22150	22300	22150	276
571	20231027	101500	164084650	22150	22150	22150	22150	0
572	20231027	101400	164084650	22150	22150	22150	22150	25
573	20231027	101300	163530900	22150	22150	22150	22150	23
574	20231027	101200	163021450	22150	22150	22150	22150	0
575	20231027	101100	163021450	22150	22150	22150	22100	65
576	20231027	101000	161582350	22150	22150	22150	22150	0
577	20231027	100900	161582350	22150	22100	22150	22100	177
578	20231027	100800	157665950	22050	22050	22050	22050	0
579	20231027	100700	157665950	22050	22050	22050	22050	13
580	20231027	100600	157379300	22100	22100	22100	22100	12
581	20231027	100500	157114100	22100	22100	22100	22100	0
582	20231027	100400	157114100	22100	22100	22100	22100	11
583	20231027	100300	156871000	22050	22050	22050	22050	0
584	20231027	100200	156871000	22050	22050	22050	22050	0
585	20231027	100100	156871000	22050	22050	22050	22050	19
586	20231027	100000	156452050	22050	22050	22050	22050	19
587	20231027	095900	156033100	22050	22050	22050	22050	8
588	20231027	095800	155856700	22050	22050	22050	22050	0
589	20231027	095700	155856700	22050	22050	22050	22050	1
590	20231027	095600	155834650	22050	22050	22050	22050	22
591	20231027	095500	155349550	22050	22050	22050	22050	5
592	20231027	095400	155239300	22050	22100	22100	22050	98
593	20231027	095300	153073600	22150	22150	22150	22150	119
594	20231027	095200	150437750	22200	22200	22200	22200	49
595	20231027	095100	149349950	22200	22150	22200	22150	672
596	20231027	095000	134457600	22150	22150	22150	22150	0
597	20231027	094900	134457600	22150	22150	22150	22150	0
598	20231027	094800	134457600	22150	22150	22150	22150	179
599	20231027	094700	130492750	22150	22150	22150	22150	13
600	20231027	094600	130204800	22200	22200	22200	22200	19
601	20231027	094500	129783000	22150	22150	22150	22150	6
602	20231027	094400	129650100	22150	22150	22150	22150	63
603	20231027	094300	128254650	22150	22150	22150	22150	4
604	20231027	094200	128166050	22150	22150	22150	22150	0
605	20231027	094100	128166050	22150	22150	22150	22150	10
606	20231027	094000	127944550	22200	22100	22200	22100	140
607	20231027	093900	124848250	22050	22150	22150	22050	242
608	20231027	093800	119500250	22200	22200	22200	22200	2
609	20231027	093700	119455850	22200	22200	22200	22200	1
610	20231027	093600	119433650	22250	22250	22250	22250	224
611	20231027	093500	114449650	22350	22350	22350	22350	0
612	20231027	093400	114449650	22350	22350	22350	22350	36
613	20231027	093300	113645050	22400	22400	22400	22400	76
614	20231027	093200	111942650	22450	22450	22450	22450	1
615	20231027	093100	111920200	22450	22450	22450	22450	36
616	20231027	093000	111112000	22450	22400	22450	22400	126
617	20231027	092900	108285450	22450	22400	22450	22400	83
618	20231027	092800	106424350	22350	22450	22450	22350	80
619	20231027	092700	104634750	22450	22500	22500	22450	36
620	20231027	092600	103825250	22500	22450	22500	22400	89
621	20231027	092500	101829700	22450	22450	22450	22450	18
622	20231027	092400	101425600	22450	22450	22450	22450	56
623	20231027	092300	100168400	22500	22450	22500	22450	232
624	20231027	092200	94949350	22450	22450	22450	22450	90
625	20231027	092100	92928850	22450	22450	22450	22450	40
626	20231027	092000	92030850	22400	22450	22450	22400	39
627	20231027	091900	91155650	22450	22450	22450	22450	0
628	20231027	091800	91155650	22450	22400	22450	22400	35
629	20231027	091700	90370050	22400	22450	22450	22400	110
630	20231027	091600	87901450	22500	22550	22550	22500	187
631	20231027	091500	83690750	22550	22500	22550	22500	112
632	20231027	091400	81168250	22550	22450	22550	22450	325
633	20231027	091300	73856600	22500	22500	22500	22500	0
634	20231027	091200	73856600	22500	22400	22500	22400	1007
635	20231027	091100	51291500	22400	22400	22400	22350	73
636	20231027	091000	49656450	22350	22400	22400	22350	41
637	20231027	090900	48740000	22400	22300	22400	22300	159
638	20231027	090800	45193250	22300	22350	22400	22300	525
639	20231027	090700	33471450	22300	22350	22400	22300	176
640	20231027	090600	29534300	22350	22350	22400	22350	39
641	20231027	090500	28662000	22350	22350	22400	22350	103
642	20231027	090400	26359300	22350	22350	22400	22300	146
643	20231027	090300	23096200	22300	22250	22300	22200	210
644	20231027	090200	18425000	22200	22400	22400	22200	53
645	20231027	090100	17248200	22350	22400	22400	22150	269
646	20231027	090000	11251000	22400	22550	22550	22400	500