KissMeData/248170/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	202600	887826800	26750	26750	26750	26750	955
3	20231025	202500	887826800	26750	26750	26750	26750	0
4	20231025	202400	887826800	26750	26750	26750	26750	0
5	20231025	202300	887826800	26750	26750	26750	26750	0
6	20231025	202200	887826800	26750	26750	26750	26750	0
7	20231025	202100	887826800	26750	26750	26750	26750	0
8	20231025	202000	887826800	26750	26750	26750	26750	0
9	20231025	201900	887826800	26750	26750	26750	26750	0
10	20231025	201800	887826800	26750	26750	26750	26750	0
11	20231025	201700	887826800	26750	26750	26750	26750	0
12	20231025	201600	887826800	26750	26750	26750	26750	0
13	20231025	201500	887826800	26750	26750	26750	26750	0
14	20231025	201400	887826800	26750	26750	26750	26750	0
15	20231025	201300	887826800	26750	26750	26750	26750	0
16	20231025	201200	887826800	26750	26750	26750	26750	0
17	20231025	201100	887826800	26750	26750	26750	26750	0
18	20231025	201000	887826800	26750	26750	26750	26750	0
19	20231025	200900	887826800	26750	26750	26750	26750	0
20	20231025	200800	887826800	26750	26750	26750	26750	0
21	20231025	200700	887826800	26750	26750	26750	26750	0
22	20231025	200600	887826800	26750	26750	26750	26750	0
23	20231025	200500	887826800	26750	26750	26750	26750	0
24	20231025	200400	887826800	26750	26750	26750	26750	0
25	20231025	200300	887826800	26750	26750	26750	26750	0
26	20231025	200200	887826800	26750	26750	26750	26750	0
27	20231025	200100	887826800	26750	26750	26750	26750	0
28	20231025	200000	887826800	26750	26750	26750	26750	0
29	20231025	195900	887826800	26750	26750	26750	26750	0
30	20231025	195800	887826800	26750	26750	26750	26750	0
31	20231025	195700	887826800	26750	26750	26750	26750	0
32	20231025	195600	887826800	26750	26750	26750	26750	955
33	20231025	195500	887826800	26750	26750	26750	26750	0
34	20231025	195400	887826800	26750	26750	26750	26750	0
35	20231025	195300	887826800	26750	26750	26750	26750	0
36	20231025	195200	887826800	26750	26750	26750	26750	0
37	20231025	195100	887826800	26750	26750	26750	26750	0
38	20231025	195000	887826800	26750	26750	26750	26750	0
39	20231025	194900	887826800	26750	26750	26750	26750	0
40	20231025	194800	887826800	26750	26750	26750	26750	0
41	20231025	194700	887826800	26750	26750	26750	26750	0
42	20231025	194600	887826800	26750	26750	26750	26750	0
43	20231025	194500	887826800	26750	26750	26750	26750	0
44	20231025	194400	887826800	26750	26750	26750	26750	0
45	20231025	194300	887826800	26750	26750	26750	26750	0
46	20231025	194200	887826800	26750	26750	26750	26750	0
47	20231025	194100	887826800	26750	26750	26750	26750	0
48	20231025	194000	887826800	26750	26750	26750	26750	0
49	20231025	193900	887826800	26750	26750	26750	26750	0
50	20231025	193800	887826800	26750	26750	26750	26750	0
51	20231025	193700	887826800	26750	26750	26750	26750	0
52	20231025	193600	887826800	26750	26750	26750	26750	0
53	20231025	193500	887826800	26750	26750	26750	26750	0
54	20231025	193400	887826800	26750	26750	26750	26750	0
55	20231025	193300	887826800	26750	26750	26750	26750	0
56	20231025	193200	887826800	26750	26750	26750	26750	0
57	20231025	193100	887826800	26750	26750	26750	26750	0
58	20231025	193000	887826800	26750	26750	26750	26750	0
59	20231025	192900	887826800	26750	26750	26750	26750	0
60	20231025	192800	887826800	26750	26750	26750	26750	0
61	20231025	192700	887826800	26750	26750	26750	26750	0
62	20231025	192600	887826800	26750	26750	26750	26750	955
63	20231025	192500	887826800	26750	26750	26750	26750	0
64	20231025	192400	887826800	26750	26750	26750	26750	0
65	20231025	192300	887826800	26750	26750	26750	26750	0
66	20231025	192200	887826800	26750	26750	26750	26750	0
67	20231025	192100	887826800	26750	26750	26750	26750	0
68	20231025	192000	887826800	26750	26750	26750	26750	0
69	20231025	191900	887826800	26750	26750	26750	26750	0
70	20231025	191800	887826800	26750	26750	26750	26750	0
71	20231025	191700	887826800	26750	26750	26750	26750	0
72	20231025	191600	887826800	26750	26750	26750	26750	0
73	20231025	191500	887826800	26750	26750	26750	26750	0
74	20231025	191400	887826800	26750	26750	26750	26750	0
75	20231025	191300	887826800	26750	26750	26750	26750	0
76	20231025	191200	887826800	26750	26750	26750	26750	0
77	20231025	191100	887826800	26750	26750	26750	26750	0
78	20231025	191000	887826800	26750	26750	26750	26750	0
79	20231025	190900	887826800	26750	26750	26750	26750	0
80	20231025	190800	887826800	26750	26750	26750	26750	0
81	20231025	190700	887826800	26750	26750	26750	26750	0
82	20231025	190600	887826800	26750	26750	26750	26750	0
83	20231025	190500	887826800	26750	26750	26750	26750	0
84	20231025	190400	887826800	26750	26750	26750	26750	0
85	20231025	190300	887826800	26750	26750	26750	26750	0
86	20231025	190200	887826800	26750	26750	26750	26750	0
87	20231025	190100	887826800	26750	26750	26750	26750	0
88	20231025	190000	887826800	26750	26750	26750	26750	0
89	20231025	185900	887826800	26750	26750	26750	26750	0
90	20231025	185800	887826800	26750	26750	26750	26750	0
91	20231025	185700	887826800	26750	26750	26750	26750	0
92	20231025	185600	887826800	26750	26750	26750	26750	955
93	20231025	185500	887826800	26750	26750	26750	26750	0
94	20231025	185400	887826800	26750	26750	26750	26750	0
95	20231025	185300	887826800	26750	26750	26750	26750	0
96	20231025	185200	887826800	26750	26750	26750	26750	0
97	20231025	185100	887826800	26750	26750	26750	26750	0
98	20231025	185000	887826800	26750	26750	26750	26750	0
99	20231025	184900	887826800	26750	26750	26750	26750	0
100	20231025	184800	887826800	26750	26750	26750	26750	0
101	20231025	184700	887826800	26750	26750	26750	26750	0
102	20231025	184600	887826800	26750	26750	26750	26750	0
103	20231025	184500	887826800	26750	26750	26750	26750	0
104	20231025	184400	887826800	26750	26750	26750	26750	0
105	20231025	184300	887826800	26750	26750	26750	26750	0
106	20231025	184200	887826800	26750	26750	26750	26750	0
107	20231025	184100	887826800	26750	26750	26750	26750	0
108	20231025	184000	887826800	26750	26750	26750	26750	0
109	20231025	183900	887826800	26750	26750	26750	26750	0
110	20231025	183800	887826800	26750	26750	26750	26750	0
111	20231025	183700	887826800	26750	26750	26750	26750	0
112	20231025	183600	887826800	26750	26750	26750	26750	0
113	20231025	183500	887826800	26750	26750	26750	26750	0
114	20231025	183400	887826800	26750	26750	26750	26750	0
115	20231025	183300	887826800	26750	26750	26750	26750	0
116	20231025	183200	887826800	26750	26750	26750	26750	0
117	20231025	183100	887826800	26750	26750	26750	26750	0
118	20231025	183000	887826800	26750	26750	26750	26750	0
119	20231025	182900	887826800	26750	26750	26750	26750	0
120	20231025	182800	887826800	26750	26750	26750	26750	0
121	20231025	182700	887826800	26750	26750	26750	26750	0
122	20231025	182600	887826800	26750	26750	26750	26750	955
123	20231025	182500	887826800	26750	26750	26750	26750	0
124	20231025	182400	887826800	26750	26750	26750	26750	0
125	20231025	182300	887826800	26750	26750	26750	26750	0
126	20231025	182200	887826800	26750	26750	26750	26750	0
127	20231025	182100	887826800	26750	26750	26750	26750	0
128	20231025	182000	887826800	26750	26750	26750	26750	0
129	20231025	181900	887826800	26750	26750	26750	26750	0
130	20231025	181800	887826800	26750	26750	26750	26750	0
131	20231025	181700	887826800	26750	26750	26750	26750	0
132	20231025	181600	887826800	26750	26750	26750	26750	0
133	20231025	181500	887826800	26750	26750	26750	26750	0
134	20231025	181400	887826800	26750	26750	26750	26750	0
135	20231025	181300	887826800	26750	26750	26750	26750	0
136	20231025	181200	887826800	26750	26750	26750	26750	0
137	20231025	181100	887826800	26750	26750	26750	26750	0
138	20231025	181000	887826800	26750	26750	26750	26750	0
139	20231025	180900	887826800	26750	26750	26750	26750	0
140	20231025	180800	887826800	26750	26750	26750	26750	0
141	20231025	180700	887826800	26750	26750	26750	26750	0
142	20231025	180600	887826800	26750	26750	26750	26750	0
143	20231025	180500	887826800	26750	26750	26750	26750	0
144	20231025	180400	887826800	26750	26750	26750	26750	0
145	20231025	180300	887826800	26750	26750	26750	26750	0
146	20231025	180200	887826800	26750	26750	26750	26750	0
147	20231025	180100	887826800	26750	26750	26750	26750	0
148	20231025	180000	887826800	26750	26750	26750	26750	0
149	20231025	175900	887826800	26750	26750	26750	26750	0
150	20231025	175800	887826800	26750	26750	26750	26750	0
151	20231025	175700	887826800	26750	26750	26750	26750	0
152	20231025	175600	887826800	26750	26750	26750	26750	955
153	20231025	175500	887826800	26750	26750	26750	26750	0
154	20231025	175400	887826800	26750	26750	26750	26750	0
155	20231025	175300	887826800	26750	26750	26750	26750	0
156	20231025	175200	887826800	26750	26750	26750	26750	0
157	20231025	175100	887826800	26750	26750	26750	26750	0
158	20231025	175000	887826800	26750	26750	26750	26750	0
159	20231025	174900	887826800	26750	26750	26750	26750	0
160	20231025	174800	887826800	26750	26750	26750	26750	0
161	20231025	174700	887826800	26750	26750	26750	26750	0
162	20231025	174600	887826800	26750	26750	26750	26750	0
163	20231025	174500	887826800	26750	26750	26750	26750	0
164	20231025	174400	887826800	26750	26750	26750	26750	0
165	20231025	174300	887826800	26750	26750	26750	26750	0
166	20231025	174200	887826800	26750	26750	26750	26750	0
167	20231025	174100	887826800	26750	26750	26750	26750	0
168	20231025	174000	887826800	26750	26750	26750	26750	0
169	20231025	173900	887826800	26750	26750	26750	26750	0
170	20231025	173800	887826800	26750	26750	26750	26750	0
171	20231025	173700	887826800	26750	26750	26750	26750	0
172	20231025	173600	887826800	26750	26750	26750	26750	0
173	20231025	173500	887826800	26750	26750	26750	26750	0
174	20231025	173400	887826800	26750	26750	26750	26750	0
175	20231025	173300	887826800	26750	26750	26750	26750	0
176	20231025	173200	887826800	26750	26750	26750	26750	0
177	20231025	173100	887826800	26750	26750	26750	26750	0
178	20231025	173000	887826800	26750	26750	26750	26750	0
179	20231025	172900	887826800	26750	26750	26750	26750	0
180	20231025	172800	887826800	26750	26750	26750	26750	0
181	20231025	172700	887826800	26750	26750	26750	26750	0
182	20231025	172600	887826800	26750	26750	26750	26750	955
183	20231025	172500	887826800	26750	26750	26750	26750	0
184	20231025	172400	887826800	26750	26750	26750	26750	0
185	20231025	172300	887826800	26750	26750	26750	26750	0
186	20231025	172200	887826800	26750	26750	26750	26750	0
187	20231025	172100	887826800	26750	26750	26750	26750	0
188	20231025	172000	887826800	26750	26750	26750	26750	0
189	20231025	171900	887826800	26750	26750	26750	26750	0
190	20231025	171800	887826800	26750	26750	26750	26750	0
191	20231025	171700	887826800	26750	26750	26750	26750	0
192	20231025	171600	887826800	26750	26750	26750	26750	0
193	20231025	171500	887826800	26750	26750	26750	26750	0
194	20231025	171400	887826800	26750	26750	26750	26750	0
195	20231025	171300	887826800	26750	26750	26750	26750	0
196	20231025	171200	887826800	26750	26750	26750	26750	0
197	20231025	171100	887826800	26750	26750	26750	26750	0
198	20231025	171000	887826800	26750	26750	26750	26750	0
199	20231025	170900	887826800	26750	26750	26750	26750	0
200	20231025	170800	887826800	26750	26750	26750	26750	0
201	20231025	170700	887826800	26750	26750	26750	26750	0
202	20231025	170600	887826800	26750	26750	26750	26750	0
203	20231025	170500	887826800	26750	26750	26750	26750	0
204	20231025	170400	887826800	26750	26750	26750	26750	0
205	20231025	170300	887826800	26750	26750	26750	26750	0
206	20231025	170200	887826800	26750	26750	26750	26750	0
207	20231025	170100	887826800	26750	26750	26750	26750	0
208	20231025	170000	887826800	26750	26750	26750	26750	0
209	20231025	165900	887826800	26750	26750	26750	26750	0
210	20231025	165800	887826800	26750	26750	26750	26750	0
211	20231025	165700	887826800	26750	26750	26750	26750	0
212	20231025	165600	887826800	26750	26750	26750	26750	955
213	20231025	165500	887826800	26750	26750	26750	26750	0
214	20231025	165400	887826800	26750	26750	26750	26750	0
215	20231025	165300	887826800	26750	26750	26750	26750	0
216	20231025	165200	887826800	26750	26750	26750	26750	0
217	20231025	165100	887826800	26750	26750	26750	26750	0
218	20231025	165000	887826800	26750	26750	26750	26750	0
219	20231025	164900	887826800	26750	26750	26750	26750	0
220	20231025	164800	887826800	26750	26750	26750	26750	0
221	20231025	164700	887826800	26750	26750	26750	26750	0
222	20231025	164600	887826800	26750	26750	26750	26750	0
223	20231025	164500	887826800	26750	26750	26750	26750	0
224	20231025	164400	887826800	26750	26750	26750	26750	0
225	20231025	164300	887826800	26750	26750	26750	26750	0
226	20231025	164200	887826800	26750	26750	26750	26750	0
227	20231025	164100	887826800	26750	26750	26750	26750	0
228	20231025	164000	887826800	26750	26750	26750	26750	0
229	20231025	163900	887826800	26750	26750	26750	26750	0
230	20231025	163800	887826800	26750	26750	26750	26750	0
231	20231025	163700	887826800	26750	26750	26750	26750	0
232	20231025	163600	887826800	26750	26750	26750	26750	0
233	20231025	163500	887826800	26750	26750	26750	26750	0
234	20231025	163400	887826800	26750	26750	26750	26750	0
235	20231025	163300	887826800	26750	26750	26750	26750	0
236	20231025	163200	887826800	26750	26750	26750	26750	0
237	20231025	163100	887826800	26750	26750	26750	26750	0
238	20231025	163000	887826800	26750	26750	26750	26750	0
239	20231025	162900	887826800	26750	26750	26750	26750	0
240	20231025	162800	887826800	26750	26750	26750	26750	0
241	20231025	162700	887826800	26750	26750	26750	26750	0
242	20231025	162600	887826800	26750	26750	26750	26750	955
243	20231025	162500	887826800	26750	26750	26750	26750	0
244	20231025	162400	887826800	26750	26750	26750	26750	0
245	20231025	162300	887826800	26750	26750	26750	26750	0
246	20231025	162200	887826800	26750	26750	26750	26750	0
247	20231025	162100	887826800	26750	26750	26750	26750	0
248	20231025	162000	887826800	26750	26750	26750	26750	0
249	20231025	161900	887826800	26750	26750	26750	26750	0
250	20231025	161800	887826800	26750	26750	26750	26750	0
251	20231025	161700	887826800	26750	26750	26750	26750	0
252	20231025	161600	887826800	26750	26750	26750	26750	0
253	20231025	161500	887826800	26750	26750	26750	26750	0
254	20231025	161400	887826800	26750	26750	26750	26750	0
255	20231025	161300	887826800	26750	26750	26750	26750	0
256	20231025	161200	887826800	26750	26750	26750	26750	0
257	20231025	161100	887826800	26750	26750	26750	26750	0
258	20231025	161000	887826800	26750	26750	26750	26750	0
259	20231025	160900	887826800	26750	26750	26750	26750	0
260	20231025	160800	887826800	26750	26750	26750	26750	0
261	20231025	160700	887826800	26750	26750	26750	26750	0
262	20231025	160600	887826800	26750	26750	26750	26750	0
263	20231025	160500	887826800	26750	26750	26750	26750	0
264	20231025	160400	887826800	26750	26750	26750	26750	0
265	20231025	160300	887826800	26750	26750	26750	26750	0
266	20231025	160200	887826800	26750	26750	26750	26750	0
267	20231025	160100	887826800	26750	26750	26750	26750	0
268	20231025	160000	887826800	26750	26750	26750	26750	0
269	20231025	155900	887826800	26750	26750	26750	26750	0
270	20231025	155800	887826800	26750	26750	26750	26750	0
271	20231025	155700	887826800	26750	26750	26750	26750	0
272	20231025	155600	887826800	26750	26750	26750	26750	955
273	20231025	155500	887826800	26750	26750	26750	26750	0
274	20231025	155400	887826800	26750	26750	26750	26750	0
275	20231025	155300	887826800	26750	26750	26750	26750	0
276	20231025	155200	887826800	26750	26750	26750	26750	0
277	20231025	155100	887826800	26750	26750	26750	26750	0
278	20231025	155000	887826800	26750	26750	26750	26750	0
279	20231025	154900	887826800	26750	26750	26750	26750	0
280	20231025	154800	887826800	26750	26750	26750	26750	0
281	20231025	154700	887826800	26750	26750	26750	26750	0
282	20231025	154600	887826800	26750	26750	26750	26750	0
283	20231025	154500	887826800	26750	26750	26750	26750	0
284	20231025	154400	887826800	26750	26750	26750	26750	0
285	20231025	154300	887826800	26750	26750	26750	26750	0
286	20231025	154200	887826800	26750	26750	26750	26750	0
287	20231025	154100	887826800	26750	26750	26750	26750	0
288	20231025	154000	887826800	26750	26750	26750	26750	0
289	20231025	153900	887826800	26750	26750	26750	26750	0
290	20231025	153800	887826800	26750	26750	26750	26750	0
291	20231025	153700	887826800	26750	26750	26750	26750	0
292	20231025	153600	887826800	26750	26750	26750	26750	0
293	20231025	153500	887826800	26750	26750	26750	26750	0
294	20231025	153400	887826800	26750	26750	26750	26750	0
295	20231025	153300	887826800	26750	26750	26750	26750	0
296	20231025	153200	887826800	26750	26750	26750	26750	0
297	20231025	153100	887826800	26750	26750	26750	26750	0
298	20231025	153000	887826800	26750	26750	26750	26750	955
299	20231025	152900	862280550	26900	26900	26900	26900	0
300	20231025	152800	862280550	26900	26900	26900	26900	0
301	20231025	152700	862280550	26900	26900	26900	26900	0
302	20231025	152600	862280550	26900	26900	26900	26900	0
303	20231025	152500	862280550	26900	26900	26900	26900	0
304	20231025	152400	862280550	26900	26900	26900	26900	0
305	20231025	152300	862280550	26900	26900	26900	26900	0
306	20231025	152200	862280550	26900	26900	26900	26900	0
307	20231025	152100	862280550	26900	26900	26900	26900	0
308	20231025	152000	862280550	26900	26900	26900	26900	0
309	20231025	151900	862280550	26900	26850	26900	26850	19
310	20231025	151800	861770050	26800	26800	26800	26800	115
311	20231025	151700	858688050	26800	26800	26800	26800	8
312	20231025	151600	858473650	26850	26850	26850	26800	76
313	20231025	151500	856433450	26850	26850	26850	26850	7
314	20231025	151400	856245500	26900	26900	26900	26900	1
315	20231025	151300	856218600	26900	26900	26900	26900	0
316	20231025	151200	856218600	26900	26900	26900	26900	0
317	20231025	151100	856218600	26900	26900	26900	26900	0
318	20231025	151000	856218600	26900	26900	26900	26900	50
319	20231025	150900	854873600	26900	26900	26900	26900	0
320	20231025	150800	854873600	26900	26900	26900	26900	27
321	20231025	150700	854147300	26950	26950	26950	26950	0
322	20231025	150600	854147300	26950	26950	26950	26950	0
323	20231025	150500	854147300	26950	26950	26950	26950	0
324	20231025	150400	854147300	26950	26900	26950	26900	101
325	20231025	150300	851425400	26900	26900	26900	26900	0
326	20231025	150200	851425400	26900	26900	26900	26900	0
327	20231025	150100	851425400	26900	26900	26900	26900	0
328	20231025	150000	851425400	26900	26900	26900	26900	1
329	20231025	145900	851398500	26900	26900	26900	26900	31
330	20231025	145800	850564600	26900	26800	26900	26800	8
331	20231025	145700	850350100	26800	26900	26900	26800	203
332	20231025	145600	844904850	26850	26850	26850	26850	7
333	20231025	145500	844716900	26850	26850	26850	26850	8
334	20231025	145400	844502100	26850	26800	26850	26800	46
335	20231025	145300	843269000	26800	26800	26800	26800	21
336	20231025	145200	842706200	26800	26850	26850	26800	87
337	20231025	145100	840373450	26900	26900	26900	26900	20
338	20231025	145000	839835450	26950	26950	26950	26950	0
339	20231025	144900	839835450	26950	26900	26950	26900	3
340	20231025	144800	839754700	26850	26850	26850	26850	7
341	20231025	144700	839566750	26900	26900	26900	26900	0
342	20231025	144600	839566750	26900	26900	26900	26900	9
343	20231025	144500	839324650	26800	26800	26800	26800	7
344	20231025	144400	839137050	26950	26950	26950	26950	0
345	20231025	144300	839137050	26950	26950	26950	26950	1
346	20231025	144200	839110100	26800	26800	26800	26800	6
347	20231025	144100	838949300	26800	26800	26800	26800	0
348	20231025	144000	838949300	26800	26900	26900	26800	320
349	20231025	143900	830346950	26900	26900	26900	26900	97
350	20231025	143800	827737650	26950	26950	26950	26950	10
351	20231025	143700	827468150	26950	26950	26950	26950	0
352	20231025	143600	827468150	26950	26950	26950	26900	11
353	20231025	143500	827172100	26950	26950	26950	26950	32
354	20231025	143400	826309700	26950	26950	26950	26950	0
355	20231025	143300	826309700	26950	26950	26950	26950	93
356	20231025	143200	823803350	26950	26950	26950	26950	56
357	20231025	143100	822294150	27000	27000	27000	27000	77
358	20231025	143000	820215150	27000	27000	27000	27000	389
359	20231025	142900	809712150	27000	27000	27000	27000	7
360	20231025	142800	809523150	27000	27000	27000	27000	0
361	20231025	142700	809523150	27000	27000	27000	27000	10
362	20231025	142600	809253150	27000	27000	27000	27000	12
363	20231025	142500	808929150	27150	27150	27150	27150	10
364	20231025	142400	808657650	27150	27000	27150	27000	3
365	20231025	142300	808576500	27000	27000	27000	27000	7
366	20231025	142200	808387500	27200	27200	27200	27200	0
367	20231025	142100	808387500	27200	27200	27200	27200	0
368	20231025	142000	808387500	27200	27000	27200	27000	10
369	20231025	141900	808117000	27200	27200	27200	27200	1
370	20231025	141800	808089800	27000	27000	27000	27000	2
371	20231025	141700	808035800	26950	26950	26950	26950	1
372	20231025	141600	808008850	27000	27000	27000	27000	6
373	20231025	141500	807846850	27000	27000	27000	27000	87
374	20231025	141400	805497850	27000	27000	27000	27000	38
375	20231025	141300	804471850	27000	27200	27200	27000	11
376	20231025	141200	804173850	27200	27200	27200	27200	3
377	20231025	141100	804092250	27000	27100	27100	27000	182
378	20231025	141000	799174850	27100	27100	27100	27100	25
379	20231025	140900	798497350	27200	27200	27200	27200	0
380	20231025	140800	798497350	27200	27200	27200	27200	10
381	20231025	140700	798225350	27100	27100	27100	27100	7
382	20231025	140600	798035650	27100	27150	27150	27100	14
383	20231025	140500	797655800	27150	27150	27150	27150	1
384	20231025	140400	797628650	27150	27150	27150	27150	19
385	20231025	140300	797112800	27150	27150	27150	27150	20
386	20231025	140200	796569800	27150	27150	27150	27150	5
387	20231025	140100	796434050	27100	27100	27100	27100	0
388	20231025	140000	796434050	27100	27200	27250	27100	202
389	20231025	135900	790934600	27050	27050	27050	27050	0
390	20231025	135800	790934600	27050	27050	27050	27050	0
391	20231025	135700	790934600	27050	27050	27050	27050	101
392	20231025	135600	788202550	27050	27100	27100	27050	204
393	20231025	135500	782674350	27050	27050	27050	27050	0
394	20231025	135400	782674350	27050	27100	27100	27050	7
395	20231025	135300	782484850	27100	27100	27100	27100	0
396	20231025	135200	782484850	27100	27100	27100	27100	200
397	20231025	135100	777064850	27100	27150	27150	27100	205
398	20231025	135000	771500850	27150	27300	27300	27150	41
399	20231025	134900	770386950	27350	27350	27350	27350	0
400	20231025	134800	770386950	27350	27200	27350	27200	405
401	20231025	134700	759337900	27250	27000	27350	27000	1583
402	20231025	134600	716214500	27000	27000	27000	27000	40
403	20231025	134500	715134500	26900	26900	26900	26900	0
404	20231025	134400	715134500	26900	26900	26900	26900	6
405	20231025	134300	714973100	26900	26900	26900	26900	0
406	20231025	134200	714973100	26900	26900	26900	26900	0
407	20231025	134100	714973100	26900	26900	26900	26900	7
408	20231025	134000	714784800	26900	26900	26900	26900	0
409	20231025	133900	714784800	26900	26900	26900	26900	0
410	20231025	133800	714784800	26900	26900	26900	26900	7
411	20231025	133700	714596500	27000	26950	27000	26950	362
412	20231025	133600	704831450	26850	26850	26850	26850	3
413	20231025	133500	704750900	26900	26950	26950	26900	11
414	20231025	133400	704454950	26950	26950	26950	26950	3
415	20231025	133300	704374100	26850	26850	26850	26850	0
416	20231025	133200	704374100	26850	26850	26850	26850	7
417	20231025	133100	704186150	26850	26850	26850	26850	5
418	20231025	133000	704051900	26850	26850	26850	26850	0
419	20231025	132900	704051900	26850	26850	26850	26850	0
420	20231025	132800	704051900	26850	26850	26850	26850	6
421	20231025	132700	703890800	26850	26850	26850	26850	0
422	20231025	132600	703890800	26850	26850	26850	26850	6
423	20231025	132500	703729700	26950	26950	26950	26950	0
424	20231025	132400	703729700	26950	26900	26950	26900	150
425	20231025	132300	699692850	26850	26850	26850	26850	11
426	20231025	132200	699397500	26850	26850	26850	26850	7
427	20231025	132100	699209550	26850	26850	26850	26850	40
428	20231025	132000	698135550	26850	26850	26850	26850	50
429	20231025	131900	696793050	26850	26850	26850	26850	57
430	20231025	131800	695262600	26850	26850	26850	26850	10
431	20231025	131700	694994100	26850	26900	26900	26850	78
432	20231025	131600	692895950	26900	26900	26900	26900	7
433	20231025	131500	692707650	26950	26950	26950	26950	2
434	20231025	131400	692653750	26950	26950	26950	26950	1
435	20231025	131300	692626800	26950	26900	26950	26900	10
436	20231025	131200	692357600	26950	26950	26950	26950	3
437	20231025	131100	692276750	26950	26950	26950	26950	3
438	20231025	131000	692195900	26900	26900	26900	26900	0
439	20231025	130900	692195900	26900	26900	26900	26900	6
440	20231025	130800	692034500	26900	26900	26900	26900	21
441	20231025	130700	691469600	26900	26900	26900	26900	8
442	20231025	130600	691254400	26950	26950	26950	26950	5
443	20231025	130500	691119650	26950	26950	26950	26950	0
444	20231025	130400	691119650	26950	26950	26950	26950	6
445	20231025	130300	690957950	26900	26950	26950	26900	34
446	20231025	130200	690042000	26950	26950	26950	26950	1
447	20231025	130100	690015050	26900	26900	26900	26900	10
448	20231025	130000	689746050	26900	26950	26950	26900	21
449	20231025	125900	689180450	26950	26950	26950	26950	4
450	20231025	125800	689072650	26950	26950	26950	26950	0
451	20231025	125700	689072650	26950	26950	27000	26950	22
452	20231025	125600	688479450	26950	26950	26950	26950	32
453	20231025	125500	687617050	26900	26900	26900	26900	4
454	20231025	125400	687509450	26850	26850	26850	26850	0
455	20231025	125300	687509450	26850	26850	26850	26850	6
456	20231025	125200	687348350	26850	26850	26850	26850	0
457	20231025	125100	687348350	26850	26850	26850	26850	6
458	20231025	125000	687187250	26900	26900	26900	26900	1
459	20231025	124900	687160350	26900	26950	26950	26900	6
460	20231025	124800	686998900	26850	26850	26850	26850	0
461	20231025	124700	686998900	26850	26900	26900	26850	7
462	20231025	124600	686810800	26900	26900	26900	26900	0
463	20231025	124500	686810800	26900	26900	26900	26900	5
464	20231025	124400	686676300	26900	26900	26900	26900	7
465	20231025	124300	686488000	26950	26900	26950	26900	20
466	20231025	124200	685949200	26900	26900	26900	26900	0
467	20231025	124100	685949200	26900	26900	26900	26900	6
468	20231025	124000	685787800	27000	27000	27000	27000	0
469	20231025	123900	685787800	27000	26900	27000	26900	64
470	20231025	123800	684060800	26900	26900	26900	26900	9
471	20231025	123700	683818700	26950	26900	26950	26900	150
472	20231025	123600	679781200	26900	26900	26900	26900	5
473	20231025	123500	679646700	26900	26900	26900	26900	40
474	20231025	123400	678570700	26900	26900	26900	26900	16
475	20231025	123300	678140300	26900	26900	26900	26900	871
476	20231025	123200	654710400	26900	26900	26900	26900	0
477	20231025	123100	654710400	26900	26900	26900	26900	201
478	20231025	123000	649303500	26950	26950	26950	26950	4
479	20231025	122900	649195700	26950	26950	26950	26950	11
480	20231025	122800	648899250	26950	26950	27000	26950	30
481	20231025	122700	648090550	27000	27000	27000	27000	26
482	20231025	122600	647388550	27000	27000	27000	27000	11
483	20231025	122500	647091550	27000	27050	27050	27000	27
484	20231025	122400	646362500	27000	27000	27000	27000	0
485	20231025	122300	646362500	27000	27000	27000	27000	27
486	20231025	122200	645633500	27000	27000	27000	27000	7
487	20231025	122100	645444500	27000	27000	27000	27000	0
488	20231025	122000	645444500	27000	27000	27000	27000	1
489	20231025	121900	645417500	27000	27000	27000	27000	6
490	20231025	121800	645255500	27050	27050	27050	27050	10
491	20231025	121700	644985000	27000	27000	27000	27000	0
492	20231025	121600	644985000	27000	27000	27000	27000	0
493	20231025	121500	644985000	27000	27000	27000	27000	52
494	20231025	121400	643581000	27000	27000	27000	27000	0
495	20231025	121300	643581000	27000	27000	27000	27000	1
496	20231025	121200	643554000	27000	27000	27000	27000	6
497	20231025	121100	643392000	27000	26950	27000	26950	79
498	20231025	121000	641262900	26950	27150	27150	26950	266
499	20231025	120900	634077700	27150	27100	27150	27100	8
500	20231025	120800	633860550	27100	27100	27100	27100	0
501	20231025	120700	633860550	27100	27100	27100	27100	406
502	20231025	120600	622857950	27100	27100	27100	27100	7
503	20231025	120500	622668250	27150	27150	27150	27150	0
504	20231025	120400	622668250	27150	27150	27150	27150	0
505	20231025	120300	622668250	27150	27150	27150	27150	500
506	20231025	120200	609093250	27150	27150	27150	27150	7
507	20231025	120100	608903200	27150	27150	27150	27150	0
508	20231025	120000	608903200	27150	27150	27150	27150	0
509	20231025	115900	608903200	27150	27150	27150	27150	7
510	20231025	115800	608713150	27150	27150	27150	27150	51
511	20231025	115700	607328500	27150	27150	27150	27150	0
512	20231025	115600	607328500	27150	27150	27150	27150	187
513	20231025	115500	602251450	27150	27150	27150	27150	1
514	20231025	115400	602224300	27150	27150	27150	27150	0
515	20231025	115300	602224300	27150	27150	27150	27150	7
516	20231025	115200	602034250	27150	27150	27150	27150	0
517	20231025	115100	602034250	27150	27150	27150	27150	0
518	20231025	115000	602034250	27150	27150	27150	27150	7
519	20231025	114900	601844200	27150	27150	27150	27150	200
520	20231025	114800	596414200	27150	27150	27150	27150	0
521	20231025	114700	596414200	27150	27150	27150	27150	7
522	20231025	114600	596224150	27250	27250	27250	27250	24
523	20231025	114500	595570150	27250	27250	27250	27250	0
524	20231025	114400	595570150	27250	27150	27250	27150	76
525	20231025	114300	593502500	27200	27200	27200	27200	3
526	20231025	114200	593420900	27200	27200	27200	27200	0
527	20231025	114100	593420900	27200	27200	27200	27200	7
528	20231025	114000	593230500	27250	27250	27250	27250	0
529	20231025	113900	593230500	27250	27200	27250	27200	17
530	20231025	113800	592767800	27200	27200	27200	27200	0
531	20231025	113700	592767800	27200	27200	27200	27200	40
532	20231025	113600	591679800	27200	27200	27200	27200	301
533	20231025	113500	583492600	27150	27150	27150	27150	0
534	20231025	113400	583492600	27150	27150	27150	27150	7
535	20231025	113300	583302550	27150	27150	27150	27150	292
536	20231025	113200	575374750	27150	27150	27150	27150	0
537	20231025	113100	575374750	27150	27150	27150	27150	7
538	20231025	113000	575184700	27200	27200	27200	27200	0
539	20231025	112900	575184700	27200	27200	27200	27200	0
540	20231025	112800	575184700	27200	27200	27200	27200	290
541	20231025	112700	567296700	27200	27200	27200	27200	16
542	20231025	112600	566861500	27200	27200	27200	27200	0
543	20231025	112500	566861500	27200	27200	27200	27200	26
544	20231025	112400	566154300	27200	27200	27200	27200	2
545	20231025	112300	566099900	27200	27200	27200	27200	0
546	20231025	112200	566099900	27200	27200	27200	27200	107
547	20231025	112100	563189500	27250	27250	27250	27250	10
548	20231025	112000	562917000	27300	27200	27300	27200	138
549	20231025	111900	559156100	27200	27200	27300	27200	25
550	20231025	111800	558475600	27200	27150	27300	27150	136
551	20231025	111700	554780000	27150	27150	27150	27150	0
552	20231025	111600	554780000	27150	27150	27150	27150	0
553	20231025	111500	554780000	27150	27250	27250	27150	27
554	20231025	111400	554046250	27250	27250	27250	27250	99
555	20231025	111300	551348500	27250	27250	27250	27250	0
556	20231025	111200	551348500	27250	27150	27250	27150	24
557	20231025	111100	550695100	27200	27200	27200	27200	1
558	20231025	111000	550667900	27200	27200	27200	27200	0
559	20231025	110900	550667900	27200	27200	27200	27200	1
560	20231025	110800	550640700	27200	27200	27200	27200	17
561	20231025	110700	550178300	27200	27200	27200	27200	5
562	20231025	110600	550042300	27300	27300	27300	27300	29
563	20231025	110500	549250600	27300	27300	27300	27300	22
564	20231025	110400	548650000	27300	27200	27300	27200	34
565	20231025	110300	547724600	27250	27250	27250	27250	5
566	20231025	110200	547588350	27250	27300	27300	27250	118
567	20231025	110100	544372750	27250	27250	27250	27250	190
568	20231025	110000	539195250	27250	27300	27300	27250	331
569	20231025	105900	530164100	27250	27200	27250	27200	206
570	20231025	105800	524550900	27200	27200	27200	27200	362
571	20231025	105700	514704500	27250	27250	27250	27250	22
572	20231025	105600	514105000	27200	27200	27200	27200	41
573	20231025	105500	512989800	27250	27250	27250	27250	0
574	20231025	105400	512989800	27250	27200	27250	27200	13
575	20231025	105300	512635600	27200	27200	27200	27200	3
576	20231025	105200	512554000	27150	27250	27250	27150	14
577	20231025	105100	512173400	27200	27200	27200	27200	1
578	20231025	105000	512146200	27250	27150	27250	27150	180
579	20231025	104900	507248500	27150	27150	27150	27150	6
580	20231025	104800	507085600	27150	27150	27150	27150	0
581	20231025	104700	507085600	27150	27150	27150	27150	1
582	20231025	104600	507058450	27150	27150	27150	27150	9
583	20231025	104500	506814100	27250	27250	27250	27250	84
584	20231025	104400	504525100	27250	27250	27250	27250	0
585	20231025	104300	504525100	27250	27350	27350	27250	174
586	20231025	104200	499776800	27350	27400	27400	27350	13
587	20231025	104100	499421200	27400	27200	27400	27200	2249
588	20231025	104000	437988600	27050	27050	27050	27050	7
589	20231025	103900	437799250	27050	27050	27050	27050	0
590	20231025	103800	437799250	27050	27050	27050	27050	15
591	20231025	103700	437393500	27050	27050	27050	27050	7
592	20231025	103600	437204150	27250	27250	27250	27250	0
593	20231025	103500	437204150	27250	27200	27250	27200	232
594	20231025	103400	430884150	27200	27200	27200	27200	0
595	20231025	103300	430884150	27200	27100	27200	27100	1062
596	20231025	103200	402102450	27100	27100	27100	27100	30
597	20231025	103100	401289450	27100	27000	27100	26950	306
598	20231025	103000	393028700	27100	27100	27100	27100	13
599	20231025	102900	392676400	27150	27150	27150	27150	0
600	20231025	102800	392676400	27150	27150	27150	27150	131
601	20231025	102700	389119750	27150	27150	27150	27150	7
602	20231025	102600	388929700	27250	27250	27250	27250	0
603	20231025	102500	388929700	27250	27150	27250	27150	3
604	20231025	102400	388848150	27150	27150	27150	27150	7
605	20231025	102300	388658100	27250	27250	27250	27250	0
606	20231025	102200	388658100	27250	27250	27250	27250	90
607	20231025	102100	386205600	27250	27150	27250	27150	99
608	20231025	102000	383510650	27150	27150	27150	27150	2
609	20231025	101900	383456350	27100	27150	27150	27100	11
610	20231025	101800	383158100	27200	27200	27200	27200	5
611	20231025	101700	383022100	27200	27200	27200	27200	7
612	20231025	101600	382831700	27200	27200	27200	27200	2
613	20231025	101500	382777300	27200	27300	27300	27200	190
614	20231025	101400	377601000	27300	27050	27300	27000	1705
615	20231025	101300	331218400	27000	27000	27000	27000	120
616	20231025	101200	327978400	26950	27050	27050	26950	6
617	20231025	101100	327816500	27100	27100	27100	27100	0
618	20231025	101000	327816500	27100	27050	27100	27050	2
619	20231025	100900	327762350	27050	27050	27050	27050	221
620	20231025	100800	321784300	27050	27050	27050	27050	6
621	20231025	100700	321622000	27150	27150	27150	27150	0
622	20231025	100600	321622000	27150	27150	27150	27150	278
623	20231025	100500	314074300	27050	27000	27050	27000	26
624	20231025	100400	313372200	27000	27000	27000	27000	1
625	20231025	100300	313345200	27050	27050	27050	27050	31
626	20231025	100200	312506650	27050	27100	27100	27050	12
627	20231025	100100	312181800	27150	27100	27150	27100	11
628	20231025	100000	311883650	27100	27000	27100	26950	179
629	20231025	095900	307033000	27100	27050	27100	27050	46
630	20231025	095800	305788100	27050	27050	27050	27050	12
631	20231025	095700	305463500	27050	27050	27050	27050	448
632	20231025	095600	293345100	26950	26950	26950	26900	44
633	20231025	095500	292161000	27000	27000	27000	27000	8
634	20231025	095400	291945000	27000	26900	27000	26900	169
635	20231025	095300	287382100	26950	26950	26950	26950	9
636	20231025	095200	287139550	26900	26950	26950	26900	24
637	20231025	095100	286493450	27000	27000	27000	27000	53
638	20231025	095000	285062450	27100	27100	27100	27100	4
639	20231025	094900	284954050	27100	27100	27100	27100	65
640	20231025	094800	283192550	27100	27100	27100	27100	24
641	20231025	094700	282542150	27100	27000	27100	27000	78
642	20231025	094600	280436050	27000	27050	27100	27000	191
643	20231025	094500	275270050	27100	27100	27100	27100	24
644	20231025	094400	274619650	27100	27100	27100	27100	3
645	20231025	094300	274538350	27050	27100	27100	27050	16
646	20231025	094200	274105500	27100	27050	27100	27050	23
647	20231025	094100	273482350	27050	27150	27150	27050	327
648	20231025	094000	264620600	27150	27100	27150	27100	3
649	20231025	093900	264539250	27150	27150	27150	27150	51
650	20231025	093800	263154600	27250	27250	27250	27250	1
651	20231025	093700	263127350	27250	27250	27250	27250	164
652	20231025	093600	258658350	27250	27100	27250	27100	1735
653	20231025	093500	211474800	27100	27100	27150	27100	164
654	20231025	093400	207024250	27100	27050	27100	27050	139
655	20231025	093300	203259850	27000	27050	27050	27000	237
656	20231025	093200	196859000	27050	27050	27050	27050	23
657	20231025	093100	196236850	27050	27050	27050	27050	0
658	20231025	093000	196236850	27050	27050	27050	27050	9
659	20231025	092900	195993400	27050	26900	27050	26900	37
660	20231025	092800	194997350	27050	27000	27050	26900	101
661	20231025	092700	192274500	27000	27000	27000	27000	10
662	20231025	092600	192004500	27000	27000	27000	27000	12
663	20231025	092500	191680500	27100	27000	27100	27000	82
664	20231025	092400	189463300	27100	27000	27100	27000	479
665	20231025	092300	176505000	27000	27000	27000	27000	10
666	20231025	092200	176235000	27000	27000	27000	27000	358
667	20231025	092100	166569000	26950	26900	26950	26900	550
668	20231025	092000	151757500	26950	26900	26950	26900	227
669	20231025	091900	145650350	26900	26850	26900	26850	261
670	20231025	091800	138642000	26900	26850	26900	26850	22
671	20231025	091700	138051200	26850	26850	26850	26850	31
672	20231025	091600	137218850	26850	26950	26950	26850	579
673	20231025	091500	121672200	26950	26800	27000	26800	1372
674	20231025	091400	84695250	26850	26850	26850	26850	12
675	20231025	091300	84373050	26850	26900	26900	26850	457
676	20231025	091200	72079950	26850	26850	26900	26850	89
677	20231025	091100	69687100	26850	26850	26850	26850	74
678	20231025	091000	67700200	26900	26900	26900	26850	327
679	20231025	090900	58920100	26850	26850	26850	26850	117
680	20231025	090800	55778650	26850	26750	26850	26750	148
681	20231025	090700	51807400	26700	26600	26700	26600	126
682	20231025	090600	48452150	26600	26500	26650	26500	73
683	20231025	090500	46510100	26500	26500	26500	26500	1
684	20231025	090400	46483600	26550	26500	26550	26500	22
685	20231025	090300	45899600	26450	26450	26450	26450	0
686	20231025	090200	45899600	26450	26450	26450	26450	1
687	20231025	090100	45873150	26450	26450	26450	26450	1000
688	20231025	090000	19423150	26450	26500	26500	26450	734