KissMeData/036930/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	192200	5793996000	27000	27000	27000	27000	6395
3	20241022	192100	5793996000	27000	27000	27000	27000	0
4	20241022	192000	5793996000	27000	27000	27000	27000	0
5	20241022	191900	5793996000	27000	27000	27000	27000	0
6	20241022	191800	5793996000	27000	27000	27000	27000	0
7	20241022	191700	5793996000	27000	27000	27000	27000	0
8	20241022	191600	5793996000	27000	27000	27000	27000	0
9	20241022	191500	5793996000	27000	27000	27000	27000	0
10	20241022	191400	5793996000	27000	27000	27000	27000	0
11	20241022	191300	5793996000	27000	27000	27000	27000	0
12	20241022	191200	5793996000	27000	27000	27000	27000	0
13	20241022	191100	5793996000	27000	27000	27000	27000	0
14	20241022	191000	5793996000	27000	27000	27000	27000	0
15	20241022	190900	5793996000	27000	27000	27000	27000	0
16	20241022	190800	5793996000	27000	27000	27000	27000	0
17	20241022	190700	5793996000	27000	27000	27000	27000	0
18	20241022	190600	5793996000	27000	27000	27000	27000	0
19	20241022	190500	5793996000	27000	27000	27000	27000	0
20	20241022	190400	5793996000	27000	27000	27000	27000	0
21	20241022	190300	5793996000	27000	27000	27000	27000	0
22	20241022	190200	5793996000	27000	27000	27000	27000	0
23	20241022	190100	5793996000	27000	27000	27000	27000	0
24	20241022	190000	5793996000	27000	27000	27000	27000	0
25	20241022	185900	5793996000	27000	27000	27000	27000	0
26	20241022	185800	5793996000	27000	27000	27000	27000	0
27	20241022	185700	5793996000	27000	27000	27000	27000	0
28	20241022	185600	5793996000	27000	27000	27000	27000	0
29	20241022	185500	5793996000	27000	27000	27000	27000	0
30	20241022	185400	5793996000	27000	27000	27000	27000	0
31	20241022	185300	5793996000	27000	27000	27000	27000	0
32	20241022	185200	5793996000	27000	27000	27000	27000	6395
33	20241022	185100	5793996000	27000	27000	27000	27000	0
34	20241022	185000	5793996000	27000	27000	27000	27000	0
35	20241022	184900	5793996000	27000	27000	27000	27000	0
36	20241022	184800	5793996000	27000	27000	27000	27000	0
37	20241022	184700	5793996000	27000	27000	27000	27000	0
38	20241022	184600	5793996000	27000	27000	27000	27000	0
39	20241022	184500	5793996000	27000	27000	27000	27000	0
40	20241022	184400	5793996000	27000	27000	27000	27000	0
41	20241022	184300	5793996000	27000	27000	27000	27000	0
42	20241022	184200	5793996000	27000	27000	27000	27000	0
43	20241022	184100	5793996000	27000	27000	27000	27000	0
44	20241022	184000	5793996000	27000	27000	27000	27000	0
45	20241022	183900	5793996000	27000	27000	27000	27000	0
46	20241022	183800	5793996000	27000	27000	27000	27000	0
47	20241022	183700	5793996000	27000	27000	27000	27000	0
48	20241022	183600	5793996000	27000	27000	27000	27000	0
49	20241022	183500	5793996000	27000	27000	27000	27000	0
50	20241022	183400	5793996000	27000	27000	27000	27000	0
51	20241022	183300	5793996000	27000	27000	27000	27000	0
52	20241022	183200	5793996000	27000	27000	27000	27000	0
53	20241022	183100	5793996000	27000	27000	27000	27000	0
54	20241022	183000	5793996000	27000	27000	27000	27000	0
55	20241022	182900	5793996000	27000	27000	27000	27000	0
56	20241022	182800	5793996000	27000	27000	27000	27000	0
57	20241022	182700	5793996000	27000	27000	27000	27000	0
58	20241022	182600	5793996000	27000	27000	27000	27000	0
59	20241022	182500	5793996000	27000	27000	27000	27000	0
60	20241022	182400	5793996000	27000	27000	27000	27000	0
61	20241022	182300	5793996000	27000	27000	27000	27000	0
62	20241022	182200	5793996000	27000	27000	27000	27000	6395
63	20241022	182100	5793996000	27000	27000	27000	27000	0
64	20241022	182000	5793996000	27000	27000	27000	27000	0
65	20241022	181900	5793996000	27000	27000	27000	27000	0
66	20241022	181800	5793996000	27000	27000	27000	27000	0
67	20241022	181700	5793996000	27000	27000	27000	27000	0
68	20241022	181600	5793996000	27000	27000	27000	27000	0
69	20241022	181500	5793996000	27000	27000	27000	27000	0
70	20241022	181400	5793996000	27000	27000	27000	27000	0
71	20241022	181300	5793996000	27000	27000	27000	27000	0
72	20241022	181200	5793996000	27000	27000	27000	27000	0
73	20241022	181100	5793996000	27000	27000	27000	27000	0
74	20241022	181000	5793996000	27000	27000	27000	27000	0
75	20241022	180900	5793996000	27000	27000	27000	27000	0
76	20241022	180800	5793996000	27000	27000	27000	27000	0
77	20241022	180700	5793996000	27000	27000	27000	27000	0
78	20241022	180600	5793996000	27000	27000	27000	27000	0
79	20241022	180500	5793996000	27000	27000	27000	27000	0
80	20241022	180400	5793996000	27000	27000	27000	27000	0
81	20241022	180300	5793996000	27000	27000	27000	27000	0
82	20241022	180200	5793996000	27000	27000	27000	27000	0
83	20241022	180100	5793996000	27000	27000	27000	27000	0
84	20241022	180000	5793996000	27000	27000	27000	27000	0
85	20241022	175900	5793996000	27000	27000	27000	27000	0
86	20241022	175800	5793996000	27000	27000	27000	27000	0
87	20241022	175700	5793996000	27000	27000	27000	27000	0
88	20241022	175600	5793996000	27000	27000	27000	27000	0
89	20241022	175500	5793996000	27000	27000	27000	27000	0
90	20241022	175400	5793996000	27000	27000	27000	27000	0
91	20241022	175300	5793996000	27000	27000	27000	27000	0
92	20241022	175200	5793996000	27000	27000	27000	27000	6395
93	20241022	175100	5793996000	27000	27000	27000	27000	0
94	20241022	175000	5793996000	27000	27000	27000	27000	0
95	20241022	174900	5793996000	27000	27000	27000	27000	0
96	20241022	174800	5793996000	27000	27000	27000	27000	0
97	20241022	174700	5793996000	27000	27000	27000	27000	0
98	20241022	174600	5793996000	27000	27000	27000	27000	0
99	20241022	174500	5793996000	27000	27000	27000	27000	0
100	20241022	174400	5793996000	27000	27000	27000	27000	0
101	20241022	174300	5793996000	27000	27000	27000	27000	0
102	20241022	174200	5793996000	27000	27000	27000	27000	0
103	20241022	174100	5793996000	27000	27000	27000	27000	0
104	20241022	174000	5793996000	27000	27000	27000	27000	0
105	20241022	173900	5793996000	27000	27000	27000	27000	0
106	20241022	173800	5793996000	27000	27000	27000	27000	0
107	20241022	173700	5793996000	27000	27000	27000	27000	0
108	20241022	173600	5793996000	27000	27000	27000	27000	0
109	20241022	173500	5793996000	27000	27000	27000	27000	0
110	20241022	173400	5793996000	27000	27000	27000	27000	0
111	20241022	173300	5793996000	27000	27000	27000	27000	0
112	20241022	173200	5793996000	27000	27000	27000	27000	0
113	20241022	173100	5793996000	27000	27000	27000	27000	0
114	20241022	173000	5793996000	27000	27000	27000	27000	0
115	20241022	172900	5793996000	27000	27000	27000	27000	0
116	20241022	172800	5793996000	27000	27000	27000	27000	0
117	20241022	172700	5793996000	27000	27000	27000	27000	0
118	20241022	172600	5793996000	27000	27000	27000	27000	0
119	20241022	172500	5793996000	27000	27000	27000	27000	0
120	20241022	172400	5793996000	27000	27000	27000	27000	0
121	20241022	172300	5793996000	27000	27000	27000	27000	0
122	20241022	172200	5793996000	27000	27000	27000	27000	6395
123	20241022	172100	5793996000	27000	27000	27000	27000	0
124	20241022	172000	5793996000	27000	27000	27000	27000	0
125	20241022	171900	5793996000	27000	27000	27000	27000	0
126	20241022	171800	5793996000	27000	27000	27000	27000	0
127	20241022	171700	5793996000	27000	27000	27000	27000	0
128	20241022	171600	5793996000	27000	27000	27000	27000	0
129	20241022	171500	5793996000	27000	27000	27000	27000	0
130	20241022	171400	5793996000	27000	27000	27000	27000	0
131	20241022	171300	5793996000	27000	27000	27000	27000	0
132	20241022	171200	5793996000	27000	27000	27000	27000	0
133	20241022	171100	5793996000	27000	27000	27000	27000	0
134	20241022	171000	5793996000	27000	27000	27000	27000	0
135	20241022	170900	5793996000	27000	27000	27000	27000	0
136	20241022	170800	5793996000	27000	27000	27000	27000	0
137	20241022	170700	5793996000	27000	27000	27000	27000	0
138	20241022	170600	5793996000	27000	27000	27000	27000	0
139	20241022	170500	5793996000	27000	27000	27000	27000	0
140	20241022	170400	5793996000	27000	27000	27000	27000	0
141	20241022	170300	5793996000	27000	27000	27000	27000	0
142	20241022	170200	5793996000	27000	27000	27000	27000	0
143	20241022	170100	5793996000	27000	27000	27000	27000	0
144	20241022	170000	5793996000	27000	27000	27000	27000	0
145	20241022	165900	5793996000	27000	27000	27000	27000	0
146	20241022	165800	5793996000	27000	27000	27000	27000	0
147	20241022	165700	5793996000	27000	27000	27000	27000	0
148	20241022	165600	5793996000	27000	27000	27000	27000	0
149	20241022	165500	5793996000	27000	27000	27000	27000	0
150	20241022	165400	5793996000	27000	27000	27000	27000	0
151	20241022	165300	5793996000	27000	27000	27000	27000	0
152	20241022	165200	5793996000	27000	27000	27000	27000	6395
153	20241022	165100	5793996000	27000	27000	27000	27000	0
154	20241022	165000	5793996000	27000	27000	27000	27000	0
155	20241022	164900	5793996000	27000	27000	27000	27000	0
156	20241022	164800	5793996000	27000	27000	27000	27000	0
157	20241022	164700	5793996000	27000	27000	27000	27000	0
158	20241022	164600	5793996000	27000	27000	27000	27000	0
159	20241022	164500	5793996000	27000	27000	27000	27000	0
160	20241022	164400	5793996000	27000	27000	27000	27000	0
161	20241022	164300	5793996000	27000	27000	27000	27000	0
162	20241022	164200	5793996000	27000	27000	27000	27000	0
163	20241022	164100	5793996000	27000	27000	27000	27000	0
164	20241022	164000	5793996000	27000	27000	27000	27000	0
165	20241022	163900	5793996000	27000	27000	27000	27000	0
166	20241022	163800	5793996000	27000	27000	27000	27000	0
167	20241022	163700	5793996000	27000	27000	27000	27000	0
168	20241022	163600	5793996000	27000	27000	27000	27000	0
169	20241022	163500	5793996000	27000	27000	27000	27000	0
170	20241022	163400	5793996000	27000	27000	27000	27000	0
171	20241022	163300	5793996000	27000	27000	27000	27000	0
172	20241022	163200	5793996000	27000	27000	27000	27000	0
173	20241022	163100	5793996000	27000	27000	27000	27000	0
174	20241022	163000	5793996000	27000	27000	27000	27000	0
175	20241022	162900	5793996000	27000	27000	27000	27000	0
176	20241022	162800	5793996000	27000	27000	27000	27000	0
177	20241022	162700	5793996000	27000	27000	27000	27000	0
178	20241022	162600	5793996000	27000	27000	27000	27000	0
179	20241022	162500	5793996000	27000	27000	27000	27000	0
180	20241022	162400	5793996000	27000	27000	27000	27000	0
181	20241022	162300	5793996000	27000	27000	27000	27000	0
182	20241022	162200	5793996000	27000	27000	27000	27000	6395
183	20241022	162100	5793996000	27000	27000	27000	27000	0
184	20241022	162000	5793996000	27000	27000	27000	27000	0
185	20241022	161900	5793996000	27000	27000	27000	27000	0
186	20241022	161800	5793996000	27000	27000	27000	27000	0
187	20241022	161700	5793996000	27000	27000	27000	27000	0
188	20241022	161600	5793996000	27000	27000	27000	27000	0
189	20241022	161500	5793996000	27000	27000	27000	27000	0
190	20241022	161400	5793996000	27000	27000	27000	27000	0
191	20241022	161300	5793996000	27000	27000	27000	27000	0
192	20241022	161200	5793996000	27000	27000	27000	27000	0
193	20241022	161100	5793996000	27000	27000	27000	27000	0
194	20241022	161000	5793996000	27000	27000	27000	27000	0
195	20241022	160900	5793996000	27000	27000	27000	27000	0
196	20241022	160800	5793996000	27000	27000	27000	27000	0
197	20241022	160700	5793996000	27000	27000	27000	27000	0
198	20241022	160600	5793996000	27000	27000	27000	27000	0
199	20241022	160500	5793996000	27000	27000	27000	27000	0
200	20241022	160400	5793996000	27000	27000	27000	27000	0
201	20241022	160300	5793996000	27000	27000	27000	27000	0
202	20241022	160200	5793996000	27000	27000	27000	27000	0
203	20241022	160100	5793996000	27000	27000	27000	27000	0
204	20241022	160000	5793996000	27000	27000	27000	27000	0
205	20241022	155900	5793996000	27000	27000	27000	27000	0
206	20241022	155800	5793996000	27000	27000	27000	27000	0
207	20241022	155700	5793996000	27000	27000	27000	27000	0
208	20241022	155600	5793996000	27000	27000	27000	27000	0
209	20241022	155500	5793996000	27000	27000	27000	27000	0
210	20241022	155400	5793996000	27000	27000	27000	27000	0
211	20241022	155300	5793996000	27000	27000	27000	27000	0
212	20241022	155200	5793996000	27000	27000	27000	27000	6395
213	20241022	155100	5793996000	27000	27000	27000	27000	0
214	20241022	155000	5793996000	27000	27000	27000	27000	0
215	20241022	154900	5793996000	27000	27000	27000	27000	0
216	20241022	154800	5793996000	27000	27000	27000	27000	0
217	20241022	154700	5793996000	27000	27000	27000	27000	0
218	20241022	154600	5793996000	27000	27000	27000	27000	0
219	20241022	154500	5793996000	27000	27000	27000	27000	0
220	20241022	154400	5793996000	27000	27000	27000	27000	0
221	20241022	154300	5793996000	27000	27000	27000	27000	0
222	20241022	154200	5793996000	27000	27000	27000	27000	0
223	20241022	154100	5793996000	27000	27000	27000	27000	0
224	20241022	154000	5793996000	27000	27000	27000	27000	0
225	20241022	153900	5793996000	27000	27000	27000	27000	0
226	20241022	153800	5793996000	27000	27000	27000	27000	0
227	20241022	153700	5793996000	27000	27000	27000	27000	0
228	20241022	153600	5793996000	27000	27000	27000	27000	0
229	20241022	153500	5793996000	27000	27000	27000	27000	0
230	20241022	153400	5793996000	27000	27000	27000	27000	0
231	20241022	153300	5793996000	27000	27000	27000	27000	0
232	20241022	153200	5793996000	27000	27000	27000	27000	0
233	20241022	153100	5793996000	27000	27000	27000	27000	0
234	20241022	153000	5793996000	27000	27000	27000	27000	6395
235	20241022	152900	5621331000	27000	27000	27000	27000	0
236	20241022	152800	5621331000	27000	27000	27000	27000	0
237	20241022	152700	5621331000	27000	27000	27000	27000	0
238	20241022	152600	5621331000	27000	27000	27000	27000	0
239	20241022	152500	5621331000	27000	27000	27000	27000	0
240	20241022	152400	5621331000	27000	27000	27000	27000	0
241	20241022	152300	5621331000	27000	27000	27000	27000	0
242	20241022	152200	5621331000	27000	27000	27000	27000	0
243	20241022	152100	5621331000	27000	27000	27000	27000	0
244	20241022	152000	5621331000	27000	27000	27000	27000	0
245	20241022	151900	5621331000	27000	27050	27050	27000	396
246	20241022	151800	5610623500	27050	27050	27050	27000	313
247	20241022	151700	5602164550	27050	27050	27050	27000	562
248	20241022	151600	5586963650	27050	27000	27050	27000	624
249	20241022	151500	5570088650	27000	27000	27050	27000	513
250	20241022	151400	5556215300	27050	27000	27050	27000	481
251	20241022	151300	5543211500	27050	27000	27050	27000	640
252	20241022	151200	5525910200	27050	27000	27050	27000	337
253	20241022	151100	5516795550	27050	27000	27050	27000	262
254	20241022	151000	5509709700	27050	27000	27050	27000	620
255	20241022	150900	5492959900	27000	27000	27050	27000	556
256	20241022	150800	5477925350	27050	27000	27050	27000	238
257	20241022	150700	5471488800	27050	27000	27050	27000	3245
258	20241022	150600	5383860000	27050	27000	27050	27000	283
259	20241022	150500	5376208200	27050	27050	27050	27000	609
260	20241022	150400	5359736900	27050	27000	27050	27000	317
261	20241022	150300	5351177100	27000	27050	27050	27000	5
262	20241022	150200	5351042050	27050	27000	27050	27000	55
263	20241022	150100	5349554350	27050	27050	27050	27050	571
264	20241022	150000	5334108800	27000	27000	27050	27000	118
265	20241022	145900	5330917950	27050	27050	27050	27000	627
266	20241022	145800	5313985850	27000	27050	27050	27000	380
267	20241022	145700	5303725750	27050	27050	27050	27050	80
268	20241022	145600	5301561750	27050	27100	27100	27050	799
269	20241022	145500	5279943100	27100	27100	27100	27050	109
270	20241022	145400	5276989250	27100	27100	27100	27100	43
271	20241022	145300	5275823950	27050	27050	27050	27050	3
272	20241022	145200	5275742800	27050	27100	27100	27050	931
273	20241022	145100	5250556200	27050	27050	27050	27050	397
274	20241022	145000	5239817350	27150	27100	27150	27100	22
275	20241022	144900	5239221100	27050	27100	27100	27050	1240
276	20241022	144800	5205657150	27150	27100	27150	27100	388
277	20241022	144700	5195136500	27050	27100	27100	27050	97
278	20241022	144600	5192507850	27100	27100	27100	27100	484
279	20241022	144500	5179391450	27100	27150	27150	27100	211
280	20241022	144400	5173667300	27100	27100	27100	27100	0
281	20241022	144300	5173667300	27100	27150	27150	27100	705
282	20241022	144200	5154561600	27150	27100	27150	27100	205
283	20241022	144100	5148998500	27150	27100	27150	27100	235
284	20241022	144000	5142619750	27100	27100	27100	27100	16
285	20241022	143900	5142186150	27150	27150	27150	27150	16
286	20241022	143800	5141751750	27150	27150	27150	27100	226
287	20241022	143700	5135615900	27100	27100	27100	27100	2
288	20241022	143600	5135561700	27100	27100	27100	27100	801
289	20241022	143500	5113854600	27150	27150	27150	27100	284
290	20241022	143400	5106150050	27150	27150	27150	27150	112
291	20241022	143300	5103109250	27150	27150	27150	27150	97
292	20241022	143200	5100475700	27150	27200	27200	27150	549
293	20241022	143100	5085570300	27150	27150	27150	27100	217
294	20241022	143000	5079679050	27100	27100	27150	27100	328
295	20241022	142900	5070782450	27100	27100	27150	27100	131
296	20241022	142800	5067229850	27100	27150	27150	27100	43
297	20241022	142700	5066062650	27150	27100	27150	27100	195
298	20241022	142600	5060773100	27100	27100	27100	27100	1379
299	20241022	142500	5023402200	27100	27100	27100	27100	9631
300	20241022	142400	4762402100	27050	27050	27050	27050	173
301	20241022	142300	4757722450	27050	27100	27100	27050	2881
302	20241022	142200	4679787350	27100	27100	27100	27100	100
303	20241022	142100	4677077350	27100	27100	27100	27100	50
304	20241022	142000	4675722350	27100	27100	27100	27050	236
305	20241022	141900	4669326800	27100	27100	27100	27100	22
306	20241022	141800	4668730600	27100	27100	27100	27100	21
307	20241022	141700	4668161500	27100	27150	27150	27100	1506
308	20241022	141600	4627342300	27150	27100	27150	27100	138
309	20241022	141500	4623595650	27100	27100	27100	27100	0
310	20241022	141400	4623595650	27100	27100	27100	27100	245
311	20241022	141300	4616956150	27150	27150	27150	27150	121
312	20241022	141200	4613671000	27100	27100	27150	27100	66
313	20241022	141100	4611881350	27100	27100	27100	27100	63
314	20241022	141000	4610174050	27100	27150	27150	27100	111
315	20241022	140900	4607160700	27100	27050	27100	27050	300
316	20241022	140800	4599030950	27100	27100	27100	27100	22
317	20241022	140700	4598434750	27050	27050	27050	27050	580
318	20241022	140600	4582745750	27050	27050	27050	27000	139
319	20241022	140500	4578987400	27000	27000	27050	27000	263
320	20241022	140400	4571883900	27050	27000	27050	27000	50
321	20241022	140300	4570532900	27050	27050	27050	27050	155
322	20241022	140200	4566340150	27000	27050	27050	27000	3095
323	20241022	140100	4482770100	27050	27000	27050	27000	8670
324	20241022	140000	4248680050	27050	27000	27050	27000	22
325	20241022	135900	4248085000	27050	27000	27050	27000	81
326	20241022	135800	4245894200	27000	27000	27000	27000	81
327	20241022	135700	4243707200	27000	27050	27050	27000	294
328	20241022	135600	4235768050	27050	27000	27050	27000	115
329	20241022	135500	4232659850	27050	27050	27050	27050	638
330	20241022	135400	4215401950	27050	27050	27050	27050	0
331	20241022	135300	4215401950	27050	27050	27100	27050	119
332	20241022	135200	4212181650	27100	27100	27100	27050	169
333	20241022	135100	4207604250	27050	27050	27050	27050	1
334	20241022	135000	4207577200	27050	27100	27100	27050	619
335	20241022	134900	4190832500	27100	27100	27100	27100	207
336	20241022	134800	4185222800	27050	27100	27100	27000	1439
337	20241022	134700	4146308100	27100	27100	27100	27100	3
338	20241022	134600	4146226800	27100	27100	27100	27100	259
339	20241022	134500	4139207900	27100	27100	27100	27050	211
340	20241022	134400	4133492300	27050	27050	27050	27050	1
341	20241022	134300	4133465250	27050	27050	27050	27050	577
342	20241022	134200	4117857400	27050	27100	27100	27050	489
343	20241022	134100	4104605600	27100	27100	27100	27100	21
344	20241022	134000	4104036500	27100	27100	27100	27100	99
345	20241022	133900	4101353600	27100	27100	27100	27100	1
346	20241022	133800	4101326500	27100	27100	27100	27100	211
347	20241022	133700	4095608400	27100	27050	27100	27050	28
348	20241022	133600	4094850300	27050	27050	27050	27050	209
349	20241022	133500	4089196850	27050	27100	27100	27050	223
350	20241022	133400	4083158250	27050	27150	27150	27000	2311
351	20241022	133300	4020568050	27150	27150	27150	27150	800
352	20241022	133200	3998848050	27150	27150	27150	27150	0
353	20241022	133100	3998848050	27150	27150	27150	27150	216
354	20241022	133000	3992983650	27150	27150	27150	27150	143
355	20241022	132900	3989101200	27150	27100	27150	27100	1294
356	20241022	132800	3954033650	27100	27100	27100	27100	129
357	20241022	132700	3950537750	27100	27100	27100	27100	100
358	20241022	132600	3947827750	27100	27100	27100	27100	21
359	20241022	132500	3947258650	27100	27100	27100	27100	1
360	20241022	132400	3947231550	27100	27100	27100	27100	132
361	20241022	132300	3943654350	27050	27100	27100	27050	108
362	20241022	132200	3940727850	27100	27100	27100	27100	20
363	20241022	132100	3940185850	27100	27100	27100	27100	261
364	20241022	132000	3933112750	27050	27050	27050	27050	73
365	20241022	131900	3931138100	27100	27100	27100	27100	25
366	20241022	131800	3930460600	27100	27100	27100	27100	97
367	20241022	131700	3927831900	27100	27100	27100	27100	681
368	20241022	131600	3909376800	27150	27150	27150	27150	181
369	20241022	131500	3904462650	27150	27150	27150	27100	697
370	20241022	131400	3885539200	27150	27150	27150	27150	242
371	20241022	131300	3878968900	27150	27150	27150	27150	80
372	20241022	131200	3876796900	27150	27150	27150	27150	0
373	20241022	131100	3876796900	27150	27100	27150	27100	127
374	20241022	131000	3873350450	27100	27050	27100	27050	234
375	20241022	130900	3867013050	27050	27050	27050	27050	1
376	20241022	130800	3866986000	27050	27050	27050	27050	602
377	20241022	130700	3850701900	27050	27050	27100	27050	132
378	20241022	130600	3847127700	27050	27050	27050	27050	0
379	20241022	130500	3847127700	27050	27100	27100	27000	1912
380	20241022	130400	3795412900	27100	27150	27150	27100	122
381	20241022	130300	3792100650	27150	27150	27150	27150	22
382	20241022	130200	3791503350	27150	27150	27150	27150	0
383	20241022	130100	3791503350	27150	27050	27150	27050	2944
384	20241022	130000	3711724550	27050	27100	27100	27050	766
385	20241022	125900	3690999300	27050	27050	27050	27050	15
386	20241022	125800	3690593550	27100	27100	27100	27100	0
387	20241022	125700	3690593550	27100	27100	27100	27100	77
388	20241022	125600	3688506850	27100	27100	27100	27100	124
389	20241022	125500	3685146450	27100	27050	27100	27050	51
390	20241022	125400	3683764400	27100	27100	27100	27100	6
391	20241022	125300	3683601800	27100	27100	27100	27100	79
392	20241022	125200	3681460900	27050	27050	27050	27000	448
393	20241022	125100	3669343000	27050	27050	27050	27050	2
394	20241022	125000	3669288900	27050	27000	27050	27000	113
395	20241022	124900	3666232350	27050	27100	27100	27050	847
396	20241022	124800	3643320800	27100	27050	27100	27050	805
397	20241022	124700	3621544500	27100	27100	27100	27100	838
398	20241022	124600	3598834700	27150	27100	27150	27100	77
399	20241022	124500	3596744250	27100	27100	27100	27100	1
400	20241022	124400	3596717150	27100	27150	27150	27100	22
401	20241022	124300	3596119900	27150	27150	27150	27150	257
402	20241022	124200	3589142350	27100	27100	27100	27100	1
403	20241022	124100	3589115250	27100	27150	27150	27100	198
404	20241022	124000	3583743450	27150	27150	27150	27150	274
405	20241022	123900	3576304350	27200	27200	27200	27150	393
406	20241022	123800	3565627950	27200	27200	27200	27200	88
407	20241022	123700	3563234350	27200	27200	27200	27200	26
408	20241022	123600	3562527150	27150	27200	27200	27150	237
409	20241022	123500	3556085750	27150	27150	27150	27150	230
410	20241022	123400	3549841250	27150	27150	27150	27150	7
411	20241022	123300	3549651200	27150	27200	27200	27150	241
412	20241022	123200	3543107000	27150	27150	27150	27150	87
413	20241022	123100	3540744950	27150	27150	27150	27150	207
414	20241022	123000	3535124900	27150	27150	27150	27150	161
415	20241022	122900	3530753750	27150	27200	27200	27150	204
416	20241022	122800	3525209450	27150	27150	27150	27150	53
417	20241022	122700	3523770500	27100	27200	27200	27100	2362
418	20241022	122600	3459638400	27200	27250	27250	27200	10
419	20241022	122500	3459365950	27250	27250	27250	27250	194
420	20241022	122400	3454079450	27250	27250	27250	27250	0
421	20241022	122300	3454079450	27250	27250	27250	27250	15
422	20241022	122200	3453670700	27250	27250	27250	27200	118
423	20241022	122100	3450456100	27250	27250	27250	27250	919
424	20241022	122000	3425413350	27300	27300	27300	27300	0
425	20241022	121900	3425413350	27300	27300	27300	27300	0
426	20241022	121800	3425413350	27300	27250	27300	27250	225
427	20241022	121700	3419275850	27250	27300	27300	27250	350
428	20241022	121600	3409725850	27300	27300	27300	27300	3
429	20241022	121500	3409643950	27300	27300	27300	27300	104
430	20241022	121400	3406804750	27300	27300	27300	27300	226
431	20241022	121300	3400634950	27300	27200	27300	27200	51
432	20241022	121200	3399247650	27200	27300	27300	27200	1459
433	20241022	121100	3359462250	27300	27300	27300	27300	201
434	20241022	121000	3353974950	27300	27250	27300	27250	447
435	20241022	120900	3341792900	27250	27250	27250	27250	1
436	20241022	120800	3341765650	27300	27300	27300	27300	173
437	20241022	120700	3337042750	27300	27300	27300	27300	50
438	20241022	120600	3335677750	27300	27200	27300	27200	408
439	20241022	120500	3324541350	27200	27250	27250	27200	152
440	20241022	120400	3320399500	27200	27200	27200	27200	400
441	20241022	120300	3309519500	27250	27250	27250	27250	143
442	20241022	120200	3305622750	27250	27250	27250	27250	147
443	20241022	120100	3301617000	27200	27250	27250	27200	189
444	20241022	120000	3296471750	27200	27200	27200	27200	223
445	20241022	115900	3290406150	27200	27200	27200	27200	26
446	20241022	115800	3289698950	27150	27200	27200	27150	65
447	20241022	115700	3287931000	27200	27200	27200	27200	0
448	20241022	115600	3287931000	27200	27200	27200	27150	64
449	20241022	115500	3286190350	27200	27200	27250	27200	847
450	20241022	115400	3263150900	27200	27200	27200	27200	256
451	20241022	115300	3256187700	27200	27200	27200	27200	15
452	20241022	115200	3255779700	27200	27200	27200	27200	200
453	20241022	115100	3250339700	27200	27200	27200	27200	148
454	20241022	115000	3246314100	27200	27200	27200	27200	3
455	20241022	114900	3246232500	27150	27200	27200	27150	519
456	20241022	114800	3232140700	27200	27200	27200	27200	11
457	20241022	114700	3231841500	27200	27200	27200	27200	250
458	20241022	114600	3225041500	27200	27200	27200	27200	0
459	20241022	114500	3225041500	27200	27200	27200	27200	246
460	20241022	114400	3218350300	27200	27200	27200	27200	389
461	20241022	114300	3207769500	27200	27200	27200	27200	1
462	20241022	114200	3207742300	27150	27150	27150	27150	0
463	20241022	114100	3207742300	27150	27200	27200	27150	830
464	20241022	114000	3185166850	27200	27150	27200	27150	103
465	20241022	113900	3182367700	27150	27150	27150	27150	1201
466	20241022	113800	3149760550	27200	27200	27200	27150	67
467	20241022	113700	3147939100	27200	27150	27200	27150	158
468	20241022	113600	3143641900	27150	27150	27150	27150	55
469	20241022	113500	3142148650	27150	27100	27150	27100	137
470	20241022	113400	3138435900	27100	27100	27100	27100	10
471	20241022	113300	3138164900	27100	27100	27100	27100	113
472	20241022	113200	3135102600	27100	27100	27100	27100	194
473	20241022	113100	3129845200	27100	27100	27100	27100	10
474	20241022	113000	3129574200	27100	27150	27150	27100	231
475	20241022	112900	3123305850	27200	27200	27200	27200	1
476	20241022	112800	3123278650	27050	27150	27150	27050	908
477	20241022	112700	3098691100	27150	27150	27150	27150	12
478	20241022	112600	3098365300	27150	27100	27150	27100	469
479	20241022	112500	3085648000	27150	27150	27150	27150	27
480	20241022	112400	3084914950	27150	27150	27150	27150	58
481	20241022	112300	3083340250	27150	27150	27150	27150	53
482	20241022	112200	3081901300	27100	27100	27100	27100	690
483	20241022	112100	3063202300	27050	27100	27100	27050	29
484	20241022	112000	3062416650	27100	27050	27100	27050	71
485	20241022	111900	3060495850	27050	27050	27050	27050	0
486	20241022	111800	3060495850	27050	27050	27050	27050	495
487	20241022	111700	3047106100	27100	27100	27100	27100	25
488	20241022	111600	3046428600	27100	27050	27100	27050	127
489	20241022	111500	3042988000	27100	27100	27100	27100	1
490	20241022	111400	3042960900	27100	27050	27100	27050	21
491	20241022	111300	3042391850	27100	27050	27100	27050	100
492	20241022	111200	3039685300	27000	27000	27000	27000	0
493	20241022	111100	3039685300	27000	27000	27050	27000	461
494	20241022	111000	3027238200	27000	27050	27050	27000	55
495	20241022	110900	3025751200	27050	27000	27050	27000	249
496	20241022	110800	3019019700	27050	27050	27050	27050	254
497	20241022	110700	3012149000	27050	27050	27050	27050	204
498	20241022	110600	3006630800	27100	27100	27100	27050	158
499	20241022	110500	3002352900	27100	27100	27100	27100	137
500	20241022	110400	2998640200	27050	27050	27050	27050	62
501	20241022	110300	2996963100	27050	27050	27050	27050	0
502	20241022	110200	2996963100	27050	27050	27050	27050	112
503	20241022	110100	2993933500	27000	27050	27050	27000	401
504	20241022	110000	2983106050	27000	27100	27100	27000	123
505	20241022	105900	2979778800	27000	27050	27050	27000	221
506	20241022	105800	2973802000	27050	27000	27050	27000	669
507	20241022	105700	2955737300	27050	27050	27050	27050	26
508	20241022	105600	2955034000	27000	27050	27050	27000	146
509	20241022	105500	2951091300	27050	27100	27100	27000	869
510	20241022	105400	2927596950	27100	27050	27150	27050	137
511	20241022	105300	2923883950	27050	27100	27100	27050	298
512	20241022	105200	2915814050	27100	27050	27100	27000	274
513	20241022	105100	2908403350	27000	27050	27050	27000	20
514	20241022	105000	2907862400	27050	27000	27050	27000	179
515	20241022	104900	2903026700	27050	27100	27100	27050	43
516	20241022	104800	2901862900	27100	27050	27100	27050	96
517	20241022	104700	2899261800	27000	27050	27050	27000	146
518	20241022	104600	2895318550	27050	27000	27050	27000	186
519	20241022	104500	2890294750	27000	27000	27050	27000	67
520	20241022	104400	2888485150	27000	27050	27050	27000	398
521	20241022	104300	2877738500	27000	27000	27000	27000	188
522	20241022	104200	2872662500	27000	27000	27000	27000	13
523	20241022	104100	2872311500	26950	27000	27000	26950	366
524	20241022	104000	2862441250	26950	26950	26950	26950	89
525	20241022	103900	2860042700	26950	27050	27100	26950	1525
526	20241022	103800	2818872150	27050	27050	27100	27050	286
527	20241022	103700	2811128200	27000	27000	27050	27000	155
528	20241022	103600	2806941950	27000	27050	27050	27000	405
529	20241022	103500	2795996250	27050	27100	27100	27050	105
530	20241022	103400	2793153750	27100	27100	27150	27100	291
531	20241022	103300	2785267600	27100	27050	27100	27050	179
532	20241022	103200	2780422700	27100	27100	27100	27100	88
533	20241022	103100	2778037900	27050	27000	27100	27000	3489
534	20241022	103000	2683818700	26950	26900	27000	26900	408
535	20241022	102900	2672828900	26950	26850	26950	26850	735
536	20241022	102800	2653036400	26850	26900	26900	26850	363
537	20241022	102700	2643275700	26900	26950	26950	26900	475
538	20241022	102600	2630496700	26950	26950	26950	26950	1
539	20241022	102500	2630469750	26900	26900	26900	26900	84
540	20241022	102400	2628210150	26900	26950	26950	26900	247
541	20241022	102300	2621559850	26900	26900	26900	26900	0
542	20241022	102200	2621559850	26900	26900	26900	26900	92
543	20241022	102100	2619085050	26800	26950	26950	26800	324
544	20241022	102000	2610364600	26950	26950	26950	26950	31
545	20241022	101900	2609529150	26900	26900	26950	26900	1088
546	20241022	101800	2580241550	26850	26850	26900	26850	634
547	20241022	101700	2563208250	26850	26850	26900	26850	180
548	20241022	101600	2558375200	26800	26850	26850	26800	494
549	20241022	101500	2545114900	26850	26800	26850	26800	212
550	20241022	101400	2539431550	26800	26850	26850	26800	471
551	20241022	101300	2526797050	26800	26850	26850	26800	72
552	20241022	101200	2524867350	26850	26850	26850	26750	266
553	20241022	101100	2517738000	26850	26800	26850	26800	1097
554	20241022	101000	2488338350	26800	26800	26850	26800	327
555	20241022	100900	2479571150	26800	26850	26850	26750	641
556	20241022	100800	2462397400	26850	26850	26850	26800	81
557	20241022	100700	2460224600	26800	26850	26850	26800	562
558	20241022	100600	2445138900	26800	26800	26850	26800	1125
559	20241022	100500	2414988400	26800	26800	26800	26750	240
560	20241022	100400	2408557900	26800	26750	26800	26750	1016
561	20241022	100300	2381335650	26750	26750	26800	26750	448
562	20241022	100200	2369345600	26750	26750	26750	26750	306
563	20241022	100100	2361160100	26900	26750	26900	26650	1079
564	20241022	100000	2332319200	26750	26650	26800	26650	2080
565	20241022	095900	2276742100	26650	26700	26750	26650	955
566	20241022	095800	2251250000	26750	26700	26750	26700	335
567	20241022	095700	2242297550	26700	26750	26800	26600	4764
568	20241022	095600	2115175300	26750	26950	26950	26750	4390
569	20241022	095500	1997343300	26950	26950	27000	26900	929
570	20241022	095400	1972308000	26950	27000	27000	26950	554
571	20241022	095300	1957355450	27000	27000	27050	27000	810
572	20241022	095200	1935477600	27000	27050	27050	27000	1132
573	20241022	095100	1904913500	27050	27050	27050	27050	118
574	20241022	095000	1901721600	27000	27000	27050	27000	327
575	20241022	094900	1892882750	27050	27050	27100	27000	874
576	20241022	094800	1869240650	27100	27100	27100	27100	246
577	20241022	094700	1862574050	27100	27100	27100	27100	142
578	20241022	094600	1858725850	27100	27050	27100	27050	74
579	20241022	094500	1856722000	27050	27100	27100	27050	101
580	20241022	094400	1853989900	27100	27050	27100	27050	120
581	20241022	094300	1850741550	27100	27150	27250	27100	842
582	20241022	094200	1827905000	27100	27100	27150	27050	216
583	20241022	094100	1822048400	27100	27150	27150	27100	63
584	20241022	094000	1820340850	27100	27150	27150	27100	767
585	20241022	093900	1799551600	27150	27100	27150	27100	125
586	20241022	093800	1796161850	27150	27200	27200	27100	254
587	20241022	093700	1789259750	27150	27200	27200	27150	146
588	20241022	093600	1785295350	27150	27200	27200	27150	163
589	20241022	093500	1780862300	27200	27200	27300	27200	425
590	20241022	093400	1769301000	27250	27200	27250	27200	93
591	20241022	093300	1766767700	27200	27100	27250	27100	964
592	20241022	093200	1740510000	27150	27050	27150	27000	390
593	20241022	093100	1729955200	27000	27100	27150	27000	1660
594	20241022	093000	1685113800	27100	27000	27100	26950	1410
595	20241022	092900	1647039750	27000	27050	27050	27000	775
596	20241022	092800	1626109650	27050	27000	27050	27000	2005
597	20241022	092700	1571974550	27050	27050	27100	27000	959
598	20241022	092600	1546045150	27100	27000	27100	27000	883
599	20241022	092500	1522193250	27000	27050	27100	27000	1096
600	20241022	092400	1492566350	27100	27050	27100	27050	1021
601	20241022	092300	1464947000	27050	27050	27050	27000	3270
602	20241022	092200	1376602650	27050	27050	27150	27050	1197
603	20241022	092100	1344177850	27100	27050	27100	27050	1444
604	20241022	092000	1305107900	27050	27050	27100	27000	9465
605	20241022	091900	1049510700	27050	27050	27050	27000	1031
606	20241022	091800	1021645800	27050	27000	27050	27000	2434
607	20241022	091700	955909800	27000	27050	27100	27000	4753
608	20241022	091600	827444850	27100	27100	27100	27050	1177
609	20241022	091500	795585650	27100	27200	27200	27100	4646
610	20241022	091400	669500450	27200	27150	27400	27150	4322
611	20241022	091300	551519700	27200	27150	27200	27150	2049
612	20241022	091200	495883100	27150	27150	27200	27150	737
613	20241022	091100	475873450	27200	27200	27250	27150	834
614	20241022	091000	453196350	27200	27250	27250	27200	1453
615	20241022	090900	413640900	27250	27350	27350	27250	1046
616	20241022	090800	385087150	27350	27400	27400	27350	1062
617	20241022	090700	356032650	27350	27400	27450	27350	1122
618	20241022	090600	325310100	27500	27600	27600	27350	1346
619	20241022	090500	288425200	27500	27600	27600	27500	1352
620	20241022	090400	251204700	27600	27600	27600	27550	456
621	20241022	090300	238619850	27600	27700	27750	27600	1064
622	20241022	090200	209117650	27750	27550	27750	27550	2150
623	20241022	090100	149685750	27550	27600	27700	27550	582
624	20241022	090000	133640650	27750	27350	27750	27350	4753