KissMeData/323990/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	204600	3882719950	27100	27100	27100	27100	4213
3	20231006	204500	3882719950	27100	27100	27100	27100	0
4	20231006	204400	3882719950	27100	27100	27100	27100	0
5	20231006	204300	3882719950	27100	27100	27100	27100	0
6	20231006	204200	3882719950	27100	27100	27100	27100	0
7	20231006	204100	3882719950	27100	27100	27100	27100	0
8	20231006	204000	3882719950	27100	27100	27100	27100	0
9	20231006	203900	3882719950	27100	27100	27100	27100	0
10	20231006	203800	3882719950	27100	27100	27100	27100	0
11	20231006	203700	3882719950	27100	27100	27100	27100	0
12	20231006	203600	3882719950	27100	27100	27100	27100	0
13	20231006	203500	3882719950	27100	27100	27100	27100	0
14	20231006	203400	3882719950	27100	27100	27100	27100	0
15	20231006	203300	3882719950	27100	27100	27100	27100	0
16	20231006	203200	3882719950	27100	27100	27100	27100	0
17	20231006	203100	3882719950	27100	27100	27100	27100	0
18	20231006	203000	3882719950	27100	27100	27100	27100	0
19	20231006	202900	3882719950	27100	27100	27100	27100	0
20	20231006	202800	3882719950	27100	27100	27100	27100	0
21	20231006	202700	3882719950	27100	27100	27100	27100	0
22	20231006	202600	3882719950	27100	27100	27100	27100	0
23	20231006	202500	3882719950	27100	27100	27100	27100	0
24	20231006	202400	3882719950	27100	27100	27100	27100	0
25	20231006	202300	3882719950	27100	27100	27100	27100	0
26	20231006	202200	3882719950	27100	27100	27100	27100	0
27	20231006	202100	3882719950	27100	27100	27100	27100	0
28	20231006	202000	3882719950	27100	27100	27100	27100	0
29	20231006	201900	3882719950	27100	27100	27100	27100	0
30	20231006	201800	3882719950	27100	27100	27100	27100	0
31	20231006	201700	3882719950	27100	27100	27100	27100	0
32	20231006	201600	3882719950	27100	27100	27100	27100	4213
33	20231006	201500	3882719950	27100	27100	27100	27100	0
34	20231006	201400	3882719950	27100	27100	27100	27100	0
35	20231006	201300	3882719950	27100	27100	27100	27100	0
36	20231006	201200	3882719950	27100	27100	27100	27100	0
37	20231006	201100	3882719950	27100	27100	27100	27100	0
38	20231006	201000	3882719950	27100	27100	27100	27100	0
39	20231006	200900	3882719950	27100	27100	27100	27100	0
40	20231006	200800	3882719950	27100	27100	27100	27100	0
41	20231006	200700	3882719950	27100	27100	27100	27100	0
42	20231006	200600	3882719950	27100	27100	27100	27100	0
43	20231006	200500	3882719950	27100	27100	27100	27100	0
44	20231006	200400	3882719950	27100	27100	27100	27100	0
45	20231006	200300	3882719950	27100	27100	27100	27100	0
46	20231006	200200	3882719950	27100	27100	27100	27100	0
47	20231006	200100	3882719950	27100	27100	27100	27100	0
48	20231006	200000	3882719950	27100	27100	27100	27100	0
49	20231006	195900	3882719950	27100	27100	27100	27100	0
50	20231006	195800	3882719950	27100	27100	27100	27100	0
51	20231006	195700	3882719950	27100	27100	27100	27100	0
52	20231006	195600	3882719950	27100	27100	27100	27100	0
53	20231006	195500	3882719950	27100	27100	27100	27100	0
54	20231006	195400	3882719950	27100	27100	27100	27100	0
55	20231006	195300	3882719950	27100	27100	27100	27100	0
56	20231006	195200	3882719950	27100	27100	27100	27100	0
57	20231006	195100	3882719950	27100	27100	27100	27100	0
58	20231006	195000	3882719950	27100	27100	27100	27100	0
59	20231006	194900	3882719950	27100	27100	27100	27100	0
60	20231006	194800	3882719950	27100	27100	27100	27100	0
61	20231006	194700	3882719950	27100	27100	27100	27100	0
62	20231006	194600	3882719950	27100	27100	27100	27100	4213
63	20231006	194500	3882719950	27100	27100	27100	27100	0
64	20231006	194400	3882719950	27100	27100	27100	27100	0
65	20231006	194300	3882719950	27100	27100	27100	27100	0
66	20231006	194200	3882719950	27100	27100	27100	27100	0
67	20231006	194100	3882719950	27100	27100	27100	27100	0
68	20231006	194000	3882719950	27100	27100	27100	27100	0
69	20231006	193900	3882719950	27100	27100	27100	27100	0
70	20231006	193800	3882719950	27100	27100	27100	27100	0
71	20231006	193700	3882719950	27100	27100	27100	27100	0
72	20231006	193600	3882719950	27100	27100	27100	27100	0
73	20231006	193500	3882719950	27100	27100	27100	27100	0
74	20231006	193400	3882719950	27100	27100	27100	27100	0
75	20231006	193300	3882719950	27100	27100	27100	27100	0
76	20231006	193200	3882719950	27100	27100	27100	27100	0
77	20231006	193100	3882719950	27100	27100	27100	27100	0
78	20231006	193000	3882719950	27100	27100	27100	27100	0
79	20231006	192900	3882719950	27100	27100	27100	27100	0
80	20231006	192800	3882719950	27100	27100	27100	27100	0
81	20231006	192700	3882719950	27100	27100	27100	27100	0
82	20231006	192600	3882719950	27100	27100	27100	27100	0
83	20231006	192500	3882719950	27100	27100	27100	27100	0
84	20231006	192400	3882719950	27100	27100	27100	27100	0
85	20231006	192300	3882719950	27100	27100	27100	27100	0
86	20231006	192200	3882719950	27100	27100	27100	27100	0
87	20231006	192100	3882719950	27100	27100	27100	27100	0
88	20231006	192000	3882719950	27100	27100	27100	27100	0
89	20231006	191900	3882719950	27100	27100	27100	27100	0
90	20231006	191800	3882719950	27100	27100	27100	27100	0
91	20231006	191700	3882719950	27100	27100	27100	27100	0
92	20231006	191600	3882719950	27100	27100	27100	27100	4213
93	20231006	191500	3882719950	27100	27100	27100	27100	0
94	20231006	191400	3882719950	27100	27100	27100	27100	0
95	20231006	191300	3882719950	27100	27100	27100	27100	0
96	20231006	191200	3882719950	27100	27100	27100	27100	0
97	20231006	191100	3882719950	27100	27100	27100	27100	0
98	20231006	191000	3882719950	27100	27100	27100	27100	0
99	20231006	190900	3882719950	27100	27100	27100	27100	0
100	20231006	190800	3882719950	27100	27100	27100	27100	0
101	20231006	190700	3882719950	27100	27100	27100	27100	0
102	20231006	190600	3882719950	27100	27100	27100	27100	0
103	20231006	190500	3882719950	27100	27100	27100	27100	0
104	20231006	190400	3882719950	27100	27100	27100	27100	0
105	20231006	190300	3882719950	27100	27100	27100	27100	0
106	20231006	190200	3882719950	27100	27100	27100	27100	0
107	20231006	190100	3882719950	27100	27100	27100	27100	0
108	20231006	190000	3882719950	27100	27100	27100	27100	0
109	20231006	185900	3882719950	27100	27100	27100	27100	0
110	20231006	185800	3882719950	27100	27100	27100	27100	0
111	20231006	185700	3882719950	27100	27100	27100	27100	0
112	20231006	185600	3882719950	27100	27100	27100	27100	0
113	20231006	185500	3882719950	27100	27100	27100	27100	0
114	20231006	185400	3882719950	27100	27100	27100	27100	0
115	20231006	185300	3882719950	27100	27100	27100	27100	0
116	20231006	185200	3882719950	27100	27100	27100	27100	0
117	20231006	185100	3882719950	27100	27100	27100	27100	0
118	20231006	185000	3882719950	27100	27100	27100	27100	0
119	20231006	184900	3882719950	27100	27100	27100	27100	0
120	20231006	184800	3882719950	27100	27100	27100	27100	0
121	20231006	184700	3882719950	27100	27100	27100	27100	0
122	20231006	184600	3882719950	27100	27100	27100	27100	4213
123	20231006	184500	3882719950	27100	27100	27100	27100	0
124	20231006	184400	3882719950	27100	27100	27100	27100	0
125	20231006	184300	3882719950	27100	27100	27100	27100	0
126	20231006	184200	3882719950	27100	27100	27100	27100	0
127	20231006	184100	3882719950	27100	27100	27100	27100	0
128	20231006	184000	3882719950	27100	27100	27100	27100	0
129	20231006	183900	3882719950	27100	27100	27100	27100	0
130	20231006	183800	3882719950	27100	27100	27100	27100	0
131	20231006	183700	3882719950	27100	27100	27100	27100	0
132	20231006	183600	3882719950	27100	27100	27100	27100	0
133	20231006	183500	3882719950	27100	27100	27100	27100	0
134	20231006	183400	3882719950	27100	27100	27100	27100	0
135	20231006	183300	3882719950	27100	27100	27100	27100	0
136	20231006	183200	3882719950	27100	27100	27100	27100	0
137	20231006	183100	3882719950	27100	27100	27100	27100	0
138	20231006	183000	3882719950	27100	27100	27100	27100	0
139	20231006	182900	3882719950	27100	27100	27100	27100	0
140	20231006	182800	3882719950	27100	27100	27100	27100	0
141	20231006	182700	3882719950	27100	27100	27100	27100	0
142	20231006	182600	3882719950	27100	27100	27100	27100	0
143	20231006	182500	3882719950	27100	27100	27100	27100	0
144	20231006	182400	3882719950	27100	27100	27100	27100	0
145	20231006	182300	3882719950	27100	27100	27100	27100	0
146	20231006	182200	3882719950	27100	27100	27100	27100	0
147	20231006	182100	3882719950	27100	27100	27100	27100	0
148	20231006	182000	3882719950	27100	27100	27100	27100	0
149	20231006	181900	3882719950	27100	27100	27100	27100	0
150	20231006	181800	3882719950	27100	27100	27100	27100	0
151	20231006	181700	3882719950	27100	27100	27100	27100	0
152	20231006	181600	3882719950	27100	27100	27100	27100	4213
153	20231006	181500	3882719950	27100	27100	27100	27100	0
154	20231006	181400	3882719950	27100	27100	27100	27100	0
155	20231006	181300	3882719950	27100	27100	27100	27100	0
156	20231006	181200	3882719950	27100	27100	27100	27100	0
157	20231006	181100	3882719950	27100	27100	27100	27100	0
158	20231006	181000	3882719950	27100	27100	27100	27100	0
159	20231006	180900	3882719950	27100	27100	27100	27100	0
160	20231006	180800	3882719950	27100	27100	27100	27100	0
161	20231006	180700	3882719950	27100	27100	27100	27100	0
162	20231006	180600	3882719950	27100	27100	27100	27100	0
163	20231006	180500	3882719950	27100	27100	27100	27100	0
164	20231006	180400	3882719950	27100	27100	27100	27100	0
165	20231006	180300	3882719950	27100	27100	27100	27100	0
166	20231006	180200	3882719950	27100	27100	27100	27100	0
167	20231006	180100	3882719950	27100	27100	27100	27100	0
168	20231006	180000	3882719950	27100	27100	27100	27100	0
169	20231006	175900	3882719950	27100	27100	27100	27100	0
170	20231006	175800	3882719950	27100	27100	27100	27100	0
171	20231006	175700	3882719950	27100	27100	27100	27100	0
172	20231006	175600	3882719950	27100	27100	27100	27100	0
173	20231006	175500	3882719950	27100	27100	27100	27100	0
174	20231006	175400	3882719950	27100	27100	27100	27100	0
175	20231006	175300	3882719950	27100	27100	27100	27100	0
176	20231006	175200	3882719950	27100	27100	27100	27100	0
177	20231006	175100	3882719950	27100	27100	27100	27100	0
178	20231006	175000	3882719950	27100	27100	27100	27100	0
179	20231006	174900	3882719950	27100	27100	27100	27100	0
180	20231006	174800	3882719950	27100	27100	27100	27100	0
181	20231006	174700	3882719950	27100	27100	27100	27100	0
182	20231006	174600	3882719950	27100	27100	27100	27100	4213
183	20231006	174500	3882719950	27100	27100	27100	27100	0
184	20231006	174400	3882719950	27100	27100	27100	27100	0
185	20231006	174300	3882719950	27100	27100	27100	27100	0
186	20231006	174200	3882719950	27100	27100	27100	27100	0
187	20231006	174100	3882719950	27100	27100	27100	27100	0
188	20231006	174000	3882719950	27100	27100	27100	27100	0
189	20231006	173900	3882719950	27100	27100	27100	27100	0
190	20231006	173800	3882719950	27100	27100	27100	27100	0
191	20231006	173700	3882719950	27100	27100	27100	27100	0
192	20231006	173600	3882719950	27100	27100	27100	27100	0
193	20231006	173500	3882719950	27100	27100	27100	27100	0
194	20231006	173400	3882719950	27100	27100	27100	27100	0
195	20231006	173300	3882719950	27100	27100	27100	27100	0
196	20231006	173200	3882719950	27100	27100	27100	27100	0
197	20231006	173100	3882719950	27100	27100	27100	27100	0
198	20231006	173000	3882719950	27100	27100	27100	27100	0
199	20231006	172900	3882719950	27100	27100	27100	27100	0
200	20231006	172800	3882719950	27100	27100	27100	27100	0
201	20231006	172700	3882719950	27100	27100	27100	27100	0
202	20231006	172600	3882719950	27100	27100	27100	27100	0
203	20231006	172500	3882719950	27100	27100	27100	27100	0
204	20231006	172400	3882719950	27100	27100	27100	27100	0
205	20231006	172300	3882719950	27100	27100	27100	27100	0
206	20231006	172200	3882719950	27100	27100	27100	27100	0
207	20231006	172100	3882719950	27100	27100	27100	27100	0
208	20231006	172000	3882719950	27100	27100	27100	27100	0
209	20231006	171900	3882719950	27100	27100	27100	27100	0
210	20231006	171800	3882719950	27100	27100	27100	27100	0
211	20231006	171700	3882719950	27100	27100	27100	27100	0
212	20231006	171600	3882719950	27100	27100	27100	27100	4213
213	20231006	171500	3882719950	27100	27100	27100	27100	0
214	20231006	171400	3882719950	27100	27100	27100	27100	0
215	20231006	171300	3882719950	27100	27100	27100	27100	0
216	20231006	171200	3882719950	27100	27100	27100	27100	0
217	20231006	171100	3882719950	27100	27100	27100	27100	0
218	20231006	171000	3882719950	27100	27100	27100	27100	0
219	20231006	170900	3882719950	27100	27100	27100	27100	0
220	20231006	170800	3882719950	27100	27100	27100	27100	0
221	20231006	170700	3882719950	27100	27100	27100	27100	0
222	20231006	170600	3882719950	27100	27100	27100	27100	0
223	20231006	170500	3882719950	27100	27100	27100	27100	0
224	20231006	170400	3882719950	27100	27100	27100	27100	0
225	20231006	170300	3882719950	27100	27100	27100	27100	0
226	20231006	170200	3882719950	27100	27100	27100	27100	0
227	20231006	170100	3882719950	27100	27100	27100	27100	0
228	20231006	170000	3882719950	27100	27100	27100	27100	0
229	20231006	165900	3882719950	27100	27100	27100	27100	0
230	20231006	165800	3882719950	27100	27100	27100	27100	0
231	20231006	165700	3882719950	27100	27100	27100	27100	0
232	20231006	165600	3882719950	27100	27100	27100	27100	0
233	20231006	165500	3882719950	27100	27100	27100	27100	0
234	20231006	165400	3882719950	27100	27100	27100	27100	0
235	20231006	165300	3882719950	27100	27100	27100	27100	0
236	20231006	165200	3882719950	27100	27100	27100	27100	0
237	20231006	165100	3882719950	27100	27100	27100	27100	0
238	20231006	165000	3882719950	27100	27100	27100	27100	0
239	20231006	164900	3882719950	27100	27100	27100	27100	0
240	20231006	164800	3882719950	27100	27100	27100	27100	0
241	20231006	164700	3882719950	27100	27100	27100	27100	0
242	20231006	164600	3882719950	27100	27100	27100	27100	4213
243	20231006	164500	3882719950	27100	27100	27100	27100	0
244	20231006	164400	3882719950	27100	27100	27100	27100	0
245	20231006	164300	3882719950	27100	27100	27100	27100	0
246	20231006	164200	3882719950	27100	27100	27100	27100	0
247	20231006	164100	3882719950	27100	27100	27100	27100	0
248	20231006	164000	3882719950	27100	27100	27100	27100	0
249	20231006	163900	3882719950	27100	27100	27100	27100	0
250	20231006	163800	3882719950	27100	27100	27100	27100	0
251	20231006	163700	3882719950	27100	27100	27100	27100	0
252	20231006	163600	3882719950	27100	27100	27100	27100	0
253	20231006	163500	3882719950	27100	27100	27100	27100	0
254	20231006	163400	3882719950	27100	27100	27100	27100	0
255	20231006	163300	3882719950	27100	27100	27100	27100	0
256	20231006	163200	3882719950	27100	27100	27100	27100	0
257	20231006	163100	3882719950	27100	27100	27100	27100	0
258	20231006	163000	3882719950	27100	27100	27100	27100	0
259	20231006	162900	3882719950	27100	27100	27100	27100	0
260	20231006	162800	3882719950	27100	27100	27100	27100	0
261	20231006	162700	3882719950	27100	27100	27100	27100	0
262	20231006	162600	3882719950	27100	27100	27100	27100	0
263	20231006	162500	3882719950	27100	27100	27100	27100	0
264	20231006	162400	3882719950	27100	27100	27100	27100	0
265	20231006	162300	3882719950	27100	27100	27100	27100	0
266	20231006	162200	3882719950	27100	27100	27100	27100	0
267	20231006	162100	3882719950	27100	27100	27100	27100	0
268	20231006	162000	3882719950	27100	27100	27100	27100	0
269	20231006	161900	3882719950	27100	27100	27100	27100	0
270	20231006	161800	3882719950	27100	27100	27100	27100	0
271	20231006	161700	3882719950	27100	27100	27100	27100	0
272	20231006	161600	3882719950	27100	27100	27100	27100	4213
273	20231006	161500	3882719950	27100	27100	27100	27100	0
274	20231006	161400	3882719950	27100	27100	27100	27100	0
275	20231006	161300	3882719950	27100	27100	27100	27100	0
276	20231006	161200	3882719950	27100	27100	27100	27100	0
277	20231006	161100	3882719950	27100	27100	27100	27100	0
278	20231006	161000	3882719950	27100	27100	27100	27100	0
279	20231006	160900	3882719950	27100	27100	27100	27100	0
280	20231006	160800	3882719950	27100	27100	27100	27100	0
281	20231006	160700	3882719950	27100	27100	27100	27100	0
282	20231006	160600	3882719950	27100	27100	27100	27100	0
283	20231006	160500	3882719950	27100	27100	27100	27100	0
284	20231006	160400	3882719950	27100	27100	27100	27100	0
285	20231006	160300	3882719950	27100	27100	27100	27100	0
286	20231006	160200	3882719950	27100	27100	27100	27100	0
287	20231006	160100	3882719950	27100	27100	27100	27100	0
288	20231006	160000	3882719950	27100	27100	27100	27100	0
289	20231006	155900	3882719950	27100	27100	27100	27100	0
290	20231006	155800	3882719950	27100	27100	27100	27100	0
291	20231006	155700	3882719950	27100	27100	27100	27100	0
292	20231006	155600	3882719950	27100	27100	27100	27100	0
293	20231006	155500	3882719950	27100	27100	27100	27100	0
294	20231006	155400	3882719950	27100	27100	27100	27100	0
295	20231006	155300	3882719950	27100	27100	27100	27100	0
296	20231006	155200	3882719950	27100	27100	27100	27100	0
297	20231006	155100	3882719950	27100	27100	27100	27100	0
298	20231006	155000	3882719950	27100	27100	27100	27100	0
299	20231006	154900	3882719950	27100	27100	27100	27100	0
300	20231006	154800	3882719950	27100	27100	27100	27100	0
301	20231006	154700	3882719950	27100	27100	27100	27100	0
302	20231006	154600	3882719950	27100	27100	27100	27100	4213
303	20231006	154500	3882719950	27100	27100	27100	27100	0
304	20231006	154400	3882719950	27100	27100	27100	27100	0
305	20231006	154300	3882719950	27100	27100	27100	27100	0
306	20231006	154200	3882719950	27100	27100	27100	27100	0
307	20231006	154100	3882719950	27100	27100	27100	27100	0
308	20231006	154000	3882719950	27100	27100	27100	27100	0
309	20231006	153900	3882719950	27100	27100	27100	27100	0
310	20231006	153800	3882719950	27100	27100	27100	27100	0
311	20231006	153700	3882719950	27100	27100	27100	27100	0
312	20231006	153600	3882719950	27100	27100	27100	27100	0
313	20231006	153500	3882719950	27100	27100	27100	27100	0
314	20231006	153400	3882719950	27100	27100	27100	27100	0
315	20231006	153300	3882719950	27100	27100	27100	27100	0
316	20231006	153200	3882719950	27100	27100	27100	27100	0
317	20231006	153100	3882719950	27100	27100	27100	27100	0
318	20231006	153000	3882719950	27100	27100	27100	27100	4213
319	20231006	152900	3768547650	27000	27000	27000	27000	0
320	20231006	152800	3768547650	27000	27000	27000	27000	0
321	20231006	152700	3768547650	27000	27000	27000	27000	0
322	20231006	152600	3768547650	27000	27000	27000	27000	0
323	20231006	152500	3768547650	27000	27000	27000	27000	0
324	20231006	152400	3768547650	27000	27000	27000	27000	0
325	20231006	152300	3768547650	27000	27000	27000	27000	0
326	20231006	152200	3768547650	27000	27000	27000	27000	0
327	20231006	152100	3768547650	27000	27000	27000	27000	0
328	20231006	152000	3768547650	27000	27000	27000	27000	0
329	20231006	151900	3768547650	27000	27000	27050	27000	284
330	20231006	151800	3760873150	27050	27000	27050	26950	922
331	20231006	151700	3735976000	26950	26950	27000	26950	733
332	20231006	151600	3716214700	26950	26950	27000	26950	572
333	20231006	151500	3700793700	27000	27000	27050	26950	128
334	20231006	151400	3697338050	27050	27050	27050	27000	501
335	20231006	151300	3683801250	27000	27000	27050	27000	25
336	20231006	151200	3683126150	27000	27050	27050	26950	240
337	20231006	151100	3676649050	27000	27000	27050	27000	756
338	20231006	151000	3656226900	27050	27050	27050	27000	110
339	20231006	150900	3653251750	27050	27000	27050	27000	620
340	20231006	150800	3636511700	27000	27000	27000	26950	1624
341	20231006	150700	3592675900	27000	27000	27000	26950	375
342	20231006	150600	3582553700	27000	27000	27000	26950	326
343	20231006	150500	3573756100	26950	26950	27000	26950	893
344	20231006	150400	3549668800	26950	26950	27000	26900	64
345	20231006	150300	3547946100	26950	27000	27000	26950	111
346	20231006	150200	3544954100	26950	27000	27000	26900	164
347	20231006	150100	3540534150	27000	26950	27000	26950	53
348	20231006	150000	3539104700	27000	27000	27000	26900	79
349	20231006	145900	3536977250	26900	26900	27000	26900	303
350	20231006	145800	3528822600	27000	27000	27000	26900	351
351	20231006	145700	3519356500	27000	27000	27000	26950	35
352	20231006	145600	3518412600	27000	26900	27000	26900	242
353	20231006	145500	3511880900	26900	27000	27000	26850	1835
354	20231006	145400	3462529150	26950	27000	27000	26950	59
355	20231006	145300	3460936600	27000	26950	27000	26950	120
356	20231006	145200	3457702500	27000	27000	27000	27000	1
357	20231006	145100	3457675500	26950	27000	27000	26950	450
358	20231006	145000	3445547700	27000	27000	27000	26950	194
359	20231006	144900	3440309800	27000	26950	27000	26950	61
360	20231006	144800	3438665400	27000	27000	27000	26950	187
361	20231006	144700	3433617400	27000	27000	27000	26950	100
362	20231006	144600	3430919700	26950	27050	27050	26950	170
363	20231006	144500	3426327250	27050	27050	27050	26950	1402
364	20231006	144400	3388477500	27050	27050	27050	27050	5
365	20231006	144300	3388342250	27000	27050	27050	27000	218
366	20231006	144200	3382448800	27050	27050	27100	27050	321
367	20231006	144100	3373755500	27100	27050	27100	27050	38
368	20231006	144000	3372727550	27050	27050	27050	27050	103
369	20231006	143900	3369941400	27100	27050	27150	27050	37
370	20231006	143800	3368937950	27150	27150	27150	27100	67
371	20231006	143700	3367120100	27100	27100	27100	27100	3
372	20231006	143600	3367038800	27100	27050	27100	27050	38
373	20231006	143500	3366009100	27100	27100	27100	27050	109
374	20231006	143400	3363055250	27100	27050	27100	27050	590
375	20231006	143300	3347066850	27050	27050	27100	27050	36
376	20231006	143200	3346092950	27100	27050	27100	27050	154
377	20231006	143100	3341922200	27050	27100	27100	27050	170
378	20231006	143000	3337322700	27100	27050	27100	27050	265
379	20231006	142900	3330149450	27050	27100	27100	27050	207
380	20231006	142800	3324541450	27100	27100	27150	27100	179
381	20231006	142700	3319685700	27100	27100	27100	27100	0
382	20231006	142600	3319685700	27100	27100	27100	27100	10
383	20231006	142500	3319414700	27100	27100	27100	27100	0
384	20231006	142400	3319414700	27100	27100	27150	27100	171
385	20231006	142300	3314780550	27100	27150	27150	27100	438
386	20231006	142200	3302892150	27150	27150	27150	27150	1
387	20231006	142100	3302865000	27100	27150	27150	27100	81
388	20231006	142000	3300666750	27150	27100	27150	27100	99
389	20231006	141900	3297980450	27150	27100	27150	27100	781
390	20231006	141800	3276814000	27100	27100	27100	27050	88
391	20231006	141700	3274429850	27100	27100	27100	27050	107
392	20231006	141600	3271531150	27100	27100	27100	27050	72
393	20231006	141500	3269580600	27100	27050	27100	27050	101
394	20231006	141400	3266847200	27050	27050	27100	27050	10
395	20231006	141300	3266576650	27100	27050	27100	27050	4
396	20231006	141200	3266468300	27100	27050	27100	27050	154
397	20231006	141100	3262302450	27050	27050	27050	27050	21
398	20231006	141000	3261734400	27050	27050	27050	27050	0
399	20231006	140900	3261734400	27050	27050	27050	27050	101
400	20231006	140800	3259002350	27050	27050	27050	27000	136
401	20231006	140700	3255325850	27050	27050	27050	27050	234
402	20231006	140600	3248996150	27000	27050	27050	27000	333
403	20231006	140500	3239995850	27100	27100	27100	27100	29
404	20231006	140400	3239209950	27100	27050	27100	27050	15
405	20231006	140300	3238803500	27100	27100	27100	27100	129
406	20231006	140200	3235307600	27100	27050	27100	27050	15
407	20231006	140100	3234901150	27050	27100	27100	27050	73
408	20231006	140000	3232925050	27150	27150	27150	27150	20
409	20231006	135900	3232382050	27150	26950	27150	26950	162
410	20231006	135800	3227990350	26950	26950	26950	26950	11
411	20231006	135700	3227693900	27000	27000	27000	27000	33
412	20231006	135600	3226802900	26950	27100	27100	26950	239
413	20231006	135500	3220337500	27100	27050	27100	27000	481
414	20231006	135400	3207329100	27000	27050	27050	27000	309
415	20231006	135300	3198974650	27050	27050	27050	27050	59
416	20231006	135200	3197378700	27050	27050	27050	27000	14
417	20231006	135100	3197000050	27050	27050	27050	27050	6
418	20231006	135000	3196837750	27050	27050	27050	27050	1
419	20231006	134900	3196810700	27050	27050	27050	27050	1
420	20231006	134800	3196783650	27050	26950	27050	26950	4
421	20231006	134700	3196675750	26950	27000	27000	26950	545
422	20231006	134600	3181967650	27000	27000	27000	27000	8
423	20231006	134500	3181751650	26950	27000	27000	26950	801
424	20231006	134400	3160130800	27000	27050	27050	26950	916
425	20231006	134300	3135390200	27050	27050	27100	27050	145
426	20231006	134200	3131467750	27050	27050	27050	27050	237
427	20231006	134100	3125056900	27050	27050	27050	27000	658
428	20231006	134000	3107262700	27050	27000	27050	27000	821
429	20231006	133900	3085054700	27050	27050	27050	27050	14
430	20231006	133800	3084676000	27050	27050	27050	27050	482
431	20231006	133700	3071637900	27050	27050	27050	27050	1
432	20231006	133600	3071610850	27100	27100	27100	27050	22
433	20231006	133500	3071015550	27050	27100	27100	27050	90
434	20231006	133400	3068577200	27050	27100	27100	27050	69
435	20231006	133300	3066710600	27100	27100	27100	27050	143
436	20231006	133200	3062838250	27100	27100	27100	27100	495
437	20231006	133100	3049423750	27100	27100	27100	27100	550
438	20231006	133000	3034518750	27150	27200	27200	27100	154
439	20231006	132900	3030339450	27200	27150	27200	27150	61
440	20231006	132800	3028683200	27200	27200	27200	27150	205
441	20231006	132700	3023112900	27150	27150	27150	27150	66
442	20231006	132600	3021321000	27150	27250	27250	27150	178
443	20231006	132500	3016486500	27250	27200	27250	27200	75
444	20231006	132400	3014445750	27250	27200	27250	27200	688
445	20231006	132300	2995731250	27200	27200	27250	27200	113
446	20231006	132200	2992656700	27200	27200	27250	27200	197
447	20231006	132100	2987297400	27250	27250	27250	27200	44
448	20231006	132000	2986098700	27250	27200	27250	27150	69
449	20231006	131900	2984223400	27200	27200	27200	27200	90
450	20231006	131800	2981775400	27200	27200	27200	27200	18
451	20231006	131700	2981285800	27150	27200	27200	27150	75
452	20231006	131600	2979247750	27200	27200	27250	27150	617
453	20231006	131500	2962470650	27200	27200	27200	27150	105
454	20231006	131400	2959617300	27150	27150	27200	27150	100
455	20231006	131300	2956901400	27150	27150	27200	27150	232
456	20231006	131200	2950599550	27150	27200	27200	27150	52
457	20231006	131100	2949186850	27150	27200	27200	27150	155
458	20231006	131000	2944978550	27200	27200	27200	27150	176
459	20231006	130900	2940193900	27200	27150	27200	27150	152
460	20231006	130800	2936059700	27150	27200	27200	27150	107
461	20231006	130700	2933151000	27250	27250	27250	27250	2
462	20231006	130600	2933096500	27250	27250	27250	27250	1
463	20231006	130500	2933069250	27250	27250	27250	27250	70
464	20231006	130400	2931161750	27250	27250	27250	27250	52
465	20231006	130300	2929744750	27200	27200	27200	27200	1
466	20231006	130200	2929717550	27200	27200	27200	27150	30
467	20231006	130100	2928902500	27200	27200	27200	27200	59
468	20231006	130000	2927297700	27200	27200	27200	27150	78
469	20231006	125900	2925176650	27150	27150	27150	27150	0
470	20231006	125800	2925176650	27150	27250	27250	27150	128
471	20231006	125700	2921693250	27250	27250	27250	27250	1
472	20231006	125600	2921666000	27150	27200	27200	27150	54
473	20231006	125500	2920197650	27200	27200	27200	27200	6
474	20231006	125400	2920034450	27200	27200	27200	27200	3
475	20231006	125300	2919952850	27200	27200	27200	27200	10
476	20231006	125200	2919680850	27200	27200	27200	27200	100
477	20231006	125100	2916960850	27250	27250	27250	27250	1
478	20231006	125000	2916933600	27200	27200	27300	27200	310
479	20231006	124900	2908485000	27250	27250	27250	27200	13
480	20231006	124800	2908131200	27250	27250	27300	27250	14
481	20231006	124700	2907749350	27200	27300	27300	27200	71
482	20231006	124600	2905812150	27150	27200	27300	27150	346
483	20231006	124500	2896380850	27200	27200	27200	27200	20
484	20231006	124400	2895836850	27150	27250	27250	27150	23
485	20231006	124300	2895211350	27200	27200	27300	27200	269
486	20231006	124200	2887883400	27200	27200	27200	27200	9
487	20231006	124100	2887638600	27150	27200	27200	27150	27
488	20231006	124000	2886905350	27200	27200	27200	27150	288
489	20231006	123900	2879071800	27200	27200	27200	27150	162
490	20231006	123800	2874667750	27250	27250	27250	27250	93
491	20231006	123700	2872133500	27200	27250	27250	27200	35
492	20231006	123600	2871181450	27300	27300	27300	27300	18
493	20231006	123500	2870690050	27150	27150	27150	27150	10
494	20231006	123400	2870418550	27150	27350	27350	27150	505
495	20231006	123300	2856623000	27350	27200	27350	27150	972
496	20231006	123200	2830126250	27200	27200	27200	27200	0
497	20231006	123100	2830126250	27200	27200	27200	27200	10
498	20231006	123000	2829854250	27200	27150	27200	27150	88
499	20231006	122900	2827463150	27200	27200	27200	27200	1
500	20231006	122800	2827435950	27200	27200	27200	27200	3
501	20231006	122700	2827354350	27200	27200	27200	27150	200
502	20231006	122600	2821917500	27200	27200	27200	27200	30
503	20231006	122500	2821101500	27200	27200	27250	27200	140
504	20231006	122400	2817293000	27200	27250	27250	27200	224
505	20231006	122300	2811199700	27200	27200	27200	27200	33
506	20231006	122200	2810302100	27200	27200	27200	27200	1
507	20231006	122100	2810274900	27200	27250	27250	27200	27
508	20231006	122000	2809540300	27250	27200	27250	27200	17
509	20231006	121900	2809077300	27200	27200	27200	27200	10
510	20231006	121800	2808805300	27250	27250	27250	27250	0
511	20231006	121700	2808805300	27250	27200	27250	27200	16
512	20231006	121600	2808369350	27200	27200	27200	27200	10
513	20231006	121500	2808097350	27250	27250	27250	27250	106
514	20231006	121400	2805208850	27250	27250	27250	27250	2
515	20231006	121300	2805154350	27150	27150	27150	27150	17
516	20231006	121200	2804692800	27150	27150	27150	27150	0
517	20231006	121100	2804692800	27150	27150	27150	27150	42
518	20231006	121000	2803552500	27200	27250	27250	27200	129
519	20231006	120900	2800041650	27250	27250	27250	27250	30
520	20231006	120800	2799224150	27200	27200	27200	27200	48
521	20231006	120700	2797918550	27250	27250	27250	27250	7
522	20231006	120600	2797727800	27250	27250	27250	27250	1
523	20231006	120500	2797700550	27200	27200	27200	27200	15
524	20231006	120400	2797292550	27200	27200	27200	27200	14
525	20231006	120300	2796911750	27300	27250	27300	27200	202
526	20231006	120200	2791412050	27250	27200	27250	27200	52
527	20231006	120100	2789997550	27250	27300	27300	27250	17
528	20231006	120000	2789533800	27300	27300	27300	27300	35
529	20231006	115900	2788578300	27100	27100	27100	27100	0
530	20231006	115800	2788578300	27100	27250	27250	27100	634
531	20231006	115700	2771353550	27250	27250	27250	27250	36
532	20231006	115600	2770372550	27200	27250	27250	27200	18
533	20231006	115500	2769882100	27200	27250	27300	27200	148
534	20231006	115400	2765850150	27300	27250	27300	27250	25
535	20231006	115300	2765167750	27250	27250	27250	27250	194
536	20231006	115200	2759881250	27250	27250	27250	27250	23
537	20231006	115100	2759254500	27200	27200	27200	27200	171
538	20231006	115000	2754603300	27200	27200	27200	27200	23
539	20231006	114900	2753977700	27200	27200	27200	27200	37
540	20231006	114800	2752971300	27200	27200	27250	27200	107
541	20231006	114700	2750058400	27200	27200	27200	27200	0
542	20231006	114600	2750058400	27200	27200	27200	27200	22
543	20231006	114500	2749460000	27200	27200	27200	27150	65
544	20231006	114400	2747692500	27150	27200	27300	27150	593
545	20231006	114300	2731535150	27200	27200	27200	27200	166
546	20231006	114200	2727019950	27200	27200	27250	27200	11
547	20231006	114100	2726720700	27250	27200	27250	27200	38
548	20231006	114000	2725686100	27100	27200	27200	27100	241
549	20231006	113900	2719139550	27200	27100	27200	27100	12
550	20231006	113800	2718814150	27100	27100	27100	27100	0
551	20231006	113700	2718814150	27100	27150	27150	27100	324
552	20231006	113600	2710025150	27150	27150	27150	27150	101
553	20231006	113500	2707283000	27200	27200	27200	27200	75
554	20231006	113400	2705243000	27150	27150	27150	27150	10
555	20231006	113300	2704971500	27150	27150	27150	27150	51
556	20231006	113200	2703586850	27150	27200	27200	27150	4
557	20231006	113100	2703478150	27150	27250	27250	27150	95
558	20231006	113000	2700890950	27150	27200	27250	27150	271
559	20231006	112900	2693522300	27200	27150	27250	27100	410
560	20231006	112800	2682370100	27000	27000	27050	27000	115
561	20231006	112700	2679262350	27000	27000	27000	27000	174
562	20231006	112600	2674564350	27000	27050	27050	27000	106
563	20231006	112500	2671702300	27050	27100	27100	27050	65
564	20231006	112400	2669943800	27100	27100	27100	27050	59
565	20231006	112300	2668346400	27100	27100	27100	27100	29
566	20231006	112200	2667560500	27100	27100	27100	27100	25
567	20231006	112100	2666883000	27050	27000	27050	27000	119
568	20231006	112000	2663667100	27000	27000	27000	27000	2
569	20231006	111900	2663613100	27000	27100	27100	26950	33
570	20231006	111800	2662721600	27100	27000	27200	27000	126
571	20231006	111700	2659309250	26950	26950	26950	26950	14
572	20231006	111600	2658931950	26950	26900	26950	26900	52
573	20231006	111500	2657530800	26950	26950	26950	26900	278
574	20231006	111400	2650049800	26950	26950	26950	26950	27
575	20231006	111300	2649322150	26950	26950	27000	26950	155
576	20231006	111200	2645141900	26950	26950	26950	26950	51
577	20231006	111100	2643767450	26950	27050	27050	26900	1223
578	20231006	111000	2610760700	27050	27050	27050	27050	41
579	20231006	110900	2609651650	27050	27100	27100	27000	496
580	20231006	110800	2596215300	27050	27050	27050	27050	107
581	20231006	110700	2593320950	27050	27050	27050	27050	121
582	20231006	110600	2590047900	27000	27050	27050	27000	638
583	20231006	110500	2572802800	27050	27050	27050	27000	592
584	20231006	110400	2556803450	27100	27100	27100	27100	135
585	20231006	110300	2553144950	27100	27100	27100	27100	19
586	20231006	110200	2552630050	27100	27100	27100	27050	164
587	20231006	110100	2548190650	27200	27200	27200	27200	44
588	20231006	110000	2546993850	27100	27150	27150	27100	453
589	20231006	105900	2534707350	27150	27100	27150	27100	20
590	20231006	105800	2534165200	27100	27050	27100	27050	456
591	20231006	105700	2521827600	27100	27050	27100	27050	133
592	20231006	105600	2518226550	27100	27150	27150	27100	75
593	20231006	105500	2516192600	27050	27150	27150	27050	935
594	20231006	105400	2490842000	27200	27250	27250	27200	434
595	20231006	105300	2479032300	27250	27250	27250	27250	1
596	20231006	105200	2479005050	27250	27250	27250	27200	30
597	20231006	105100	2478188800	27250	27250	27250	27250	8
598	20231006	105000	2477970800	27200	27200	27250	27200	127
599	20231006	104900	2474516350	27150	27150	27200	27150	95
600	20231006	104800	2471937000	27100	27250	27250	27100	1133
601	20231006	104700	2441113500	27250	27250	27250	27250	4
602	20231006	104600	2441004500	27250	27250	27250	27250	23
603	20231006	104500	2440377750	27250	27250	27250	27250	1
604	20231006	104400	2440350500	27300	27250	27300	27250	267
605	20231006	104300	2433065250	27250	27250	27250	27250	35
606	20231006	104200	2432111500	27250	27250	27250	27250	12
607	20231006	104100	2431784500	27250	27250	27250	27200	153
608	20231006	104000	2427616350	27250	27250	27300	27200	400
609	20231006	103900	2416713250	27300	27250	27300	27250	465
610	20231006	103800	2404031050	27250	27250	27250	27250	135
611	20231006	103700	2400352300	27250	27350	27350	27250	231
612	20231006	103600	2394046750	27350	27250	27350	27200	85
613	20231006	103500	2391733800	27250	27200	27350	27200	92
614	20231006	103400	2389226850	27200	27350	27350	27200	987
615	20231006	103300	2362302800	27350	27350	27350	27300	230
616	20231006	103200	2356014850	27350	27150	27350	27150	653
617	20231006	103100	2338227000	27100	27100	27100	27100	0
618	20231006	103000	2338227000	27100	27100	27100	27100	17
619	20231006	102900	2337766300	27100	27150	27150	27100	110
620	20231006	102800	2334781750	27150	27100	27150	27100	624
621	20231006	102700	2317845400	27150	27150	27150	27150	20
622	20231006	102600	2317302400	27100	27100	27100	27100	170
623	20231006	102500	2312695400	27100	27100	27100	27100	49
624	20231006	102400	2311367500	27150	27050	27150	27050	1678
625	20231006	102300	2265974400	27050	27050	27050	27000	527
626	20231006	102200	2251740000	27050	27050	27050	27050	60
627	20231006	102100	2250117000	27050	27100	27150	27050	1952
628	20231006	102000	2197246300	27150	27150	27150	27100	213
629	20231006	101900	2191466000	27150	27200	27200	27150	455
630	20231006	101800	2179100650	27250	27200	27250	27200	335
631	20231006	101700	2169987150	27250	27250	27250	27250	114
632	20231006	101600	2166880650	27250	27300	27300	27250	923
633	20231006	101500	2141691100	27300	27300	27350	27300	175
634	20231006	101400	2136911950	27300	27300	27350	27300	216
635	20231006	101300	2131006350	27350	27350	27350	27300	259
636	20231006	101200	2123923150	27300	27350	27350	27300	206
637	20231006	101100	2118297500	27350	27300	27350	27300	303
638	20231006	101000	2110025350	27300	27350	27350	27300	161
639	20231006	100900	2105622250	27350	27550	27600	27300	322
640	20231006	100800	2096787500	27550	27500	27600	27450	4598
641	20231006	100700	1969961800	27500	27550	27550	27500	298
642	20231006	100600	1961756500	27550	27500	27550	27450	1053
643	20231006	100500	1932802450	27450	27450	27500	27450	1220
644	20231006	100400	1899260150	27500	27400	27500	27400	724
645	20231006	100300	1879391300	27400	27350	27400	27350	290
646	20231006	100200	1871445950	27350	27250	27400	27250	3675
647	20231006	100100	1771119100	27250	27300	27350	27250	267
648	20231006	100000	1763829950	27350	27350	27350	27300	301
649	20231006	095900	1755600550	27400	27400	27400	27350	369
650	20231006	095800	1745501800	27400	27350	27400	27350	1565
651	20231006	095700	1702639450	27400	27400	27400	27400	124
652	20231006	095600	1699241850	27350	27400	27400	27350	436
653	20231006	095500	1687315000	27400	27300	27400	27300	351
654	20231006	095400	1677715950	27300	27250	27350	27250	1180
655	20231006	095300	1645505650	27300	27250	27300	27250	81
656	20231006	095200	1643296900	27300	27300	27300	27250	419
657	20231006	095100	1631858350	27300	27200	27300	27200	238
658	20231006	095000	1625384350	27200	27100	27200	27100	415
659	20231006	094900	1614117300	27050	27150	27150	27050	1604
660	20231006	094800	1570658650	27100	27150	27150	27100	279
661	20231006	094700	1563084050	27150	27150	27200	27150	242
662	20231006	094600	1556513600	27150	27150	27200	27150	266
663	20231006	094500	1549285850	27150	27100	27200	27050	2237
664	20231006	094400	1488668850	27100	27150	27150	27100	742
665	20231006	094300	1468526500	27150	27200	27200	27150	780
666	20231006	094200	1447314100	27250	27200	27250	27200	442
667	20231006	094100	1435272100	27250	27250	27300	27250	165
668	20231006	094000	1430773300	27250	27150	27300	27150	1109
669	20231006	093900	1400627550	27200	27200	27250	27200	426
670	20231006	093800	1389040300	27250	27250	27300	27200	664
671	20231006	093700	1370950600	27300	27350	27350	27300	785
672	20231006	093600	1349518300	27400	27350	27400	27350	1016
673	20231006	093500	1321721950	27300	27300	27300	27250	1572
674	20231006	093400	1278811950	27250	27300	27300	27200	1165
675	20231006	093300	1247010100	27300	27200	27300	27150	1360
676	20231006	093200	1209929150	27200	27250	27250	27100	1690
677	20231006	093100	1163892550	27200	27250	27250	27150	320
678	20231006	093000	1155186850	27250	27200	27250	27200	612
679	20231006	092900	1138511550	27200	27150	27250	27100	551
680	20231006	092800	1123534350	27100	27000	27100	26950	2525
681	20231006	092700	1055263200	27050	27100	27100	27050	1123
682	20231006	092600	1024861100	27150	27200	27200	27150	234
683	20231006	092500	1018507950	27250	27200	27300	27100	1059
684	20231006	092400	989682550	27200	27250	27250	27200	378
685	20231006	092300	979400800	27200	27150	27250	27100	384
686	20231006	092200	968964050	27150	27200	27250	27100	1221
687	20231006	092100	935762250	27250	27300	27350	27250	882
688	20231006	092000	911697700	27300	27350	27350	27250	920
689	20231006	091900	886588650	27350	27300	27400	27300	3515
690	20231006	091800	790454550	27350	27250	27350	27200	1737
691	20231006	091700	743078100	27200	27050	27200	27050	4397
692	20231006	091600	623829450	27050	26900	27050	26850	2286
693	20231006	091500	562119100	26900	26950	26950	26900	372
694	20231006	091400	552110700	26950	27000	27000	26900	780
695	20231006	091300	531074850	27000	27050	27050	27000	421
696	20231006	091200	519687750	27050	27000	27050	26900	1313
697	20231006	091100	484205600	27000	26800	27000	26800	7661
698	20231006	091000	278577400	26750	26800	26800	26700	831
699	20231006	090900	256357250	26800	26700	26800	26700	1073
700	20231006	090800	227661900	26700	26700	26750	26700	1228
701	20231006	090700	194819400	26700	26750	26800	26700	1112
702	20231006	090600	165087850	26700	26750	26800	26700	820
703	20231006	090500	143128950	26700	26800	26800	26650	325
704	20231006	090400	134448200	26800	26800	26800	26700	357
705	20231006	090300	124890350	26800	26800	26850	26800	558
706	20231006	090200	109933850	26800	26700	26800	26650	1627
707	20231006	090100	66445200	26700	26650	26800	26600	918
708	20231006	090000	41909150	26600	26400	26750	26400	1573