KissMeData/100120/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	195300	229798050	29200	29200	29200	29200	119
3	20231027	195200	229798050	29200	29200	29200	29200	0
4	20231027	195100	229798050	29200	29200	29200	29200	0
5	20231027	195000	229798050	29200	29200	29200	29200	0
6	20231027	194900	229798050	29200	29200	29200	29200	0
7	20231027	194800	229798050	29200	29200	29200	29200	0
8	20231027	194700	229798050	29200	29200	29200	29200	0
9	20231027	194600	229798050	29200	29200	29200	29200	0
10	20231027	194500	229798050	29200	29200	29200	29200	0
11	20231027	194400	229798050	29200	29200	29200	29200	0
12	20231027	194300	229798050	29200	29200	29200	29200	0
13	20231027	194200	229798050	29200	29200	29200	29200	0
14	20231027	194100	229798050	29200	29200	29200	29200	0
15	20231027	194000	229798050	29200	29200	29200	29200	0
16	20231027	193900	229798050	29200	29200	29200	29200	0
17	20231027	193800	229798050	29200	29200	29200	29200	0
18	20231027	193700	229798050	29200	29200	29200	29200	0
19	20231027	193600	229798050	29200	29200	29200	29200	0
20	20231027	193500	229798050	29200	29200	29200	29200	0
21	20231027	193400	229798050	29200	29200	29200	29200	0
22	20231027	193300	229798050	29200	29200	29200	29200	0
23	20231027	193200	229798050	29200	29200	29200	29200	0
24	20231027	193100	229798050	29200	29200	29200	29200	0
25	20231027	193000	229798050	29200	29200	29200	29200	0
26	20231027	192900	229798050	29200	29200	29200	29200	0
27	20231027	192800	229798050	29200	29200	29200	29200	0
28	20231027	192700	229798050	29200	29200	29200	29200	0
29	20231027	192600	229798050	29200	29200	29200	29200	0
30	20231027	192500	229798050	29200	29200	29200	29200	0
31	20231027	192400	229798050	29200	29200	29200	29200	0
32	20231027	192300	229798050	29200	29200	29200	29200	119
33	20231027	192200	229798050	29200	29200	29200	29200	0
34	20231027	192100	229798050	29200	29200	29200	29200	0
35	20231027	192000	229798050	29200	29200	29200	29200	0
36	20231027	191900	229798050	29200	29200	29200	29200	0
37	20231027	191800	229798050	29200	29200	29200	29200	0
38	20231027	191700	229798050	29200	29200	29200	29200	0
39	20231027	191600	229798050	29200	29200	29200	29200	0
40	20231027	191500	229798050	29200	29200	29200	29200	0
41	20231027	191400	229798050	29200	29200	29200	29200	0
42	20231027	191300	229798050	29200	29200	29200	29200	0
43	20231027	191200	229798050	29200	29200	29200	29200	0
44	20231027	191100	229798050	29200	29200	29200	29200	0
45	20231027	191000	229798050	29200	29200	29200	29200	0
46	20231027	190900	229798050	29200	29200	29200	29200	0
47	20231027	190800	229798050	29200	29200	29200	29200	0
48	20231027	190700	229798050	29200	29200	29200	29200	0
49	20231027	190600	229798050	29200	29200	29200	29200	0
50	20231027	190500	229798050	29200	29200	29200	29200	0
51	20231027	190400	229798050	29200	29200	29200	29200	0
52	20231027	190300	229798050	29200	29200	29200	29200	0
53	20231027	190200	229798050	29200	29200	29200	29200	0
54	20231027	190100	229798050	29200	29200	29200	29200	0
55	20231027	190000	229798050	29200	29200	29200	29200	0
56	20231027	185900	229798050	29200	29200	29200	29200	0
57	20231027	185800	229798050	29200	29200	29200	29200	0
58	20231027	185700	229798050	29200	29200	29200	29200	0
59	20231027	185600	229798050	29200	29200	29200	29200	0
60	20231027	185500	229798050	29200	29200	29200	29200	0
61	20231027	185400	229798050	29200	29200	29200	29200	0
62	20231027	185300	229798050	29200	29200	29200	29200	119
63	20231027	185200	229798050	29200	29200	29200	29200	0
64	20231027	185100	229798050	29200	29200	29200	29200	0
65	20231027	185000	229798050	29200	29200	29200	29200	0
66	20231027	184900	229798050	29200	29200	29200	29200	0
67	20231027	184800	229798050	29200	29200	29200	29200	0
68	20231027	184700	229798050	29200	29200	29200	29200	0
69	20231027	184600	229798050	29200	29200	29200	29200	0
70	20231027	184500	229798050	29200	29200	29200	29200	0
71	20231027	184400	229798050	29200	29200	29200	29200	0
72	20231027	184300	229798050	29200	29200	29200	29200	0
73	20231027	184200	229798050	29200	29200	29200	29200	0
74	20231027	184100	229798050	29200	29200	29200	29200	0
75	20231027	184000	229798050	29200	29200	29200	29200	0
76	20231027	183900	229798050	29200	29200	29200	29200	0
77	20231027	183800	229798050	29200	29200	29200	29200	0
78	20231027	183700	229798050	29200	29200	29200	29200	0
79	20231027	183600	229798050	29200	29200	29200	29200	0
80	20231027	183500	229798050	29200	29200	29200	29200	0
81	20231027	183400	229798050	29200	29200	29200	29200	0
82	20231027	183300	229798050	29200	29200	29200	29200	0
83	20231027	183200	229798050	29200	29200	29200	29200	0
84	20231027	183100	229798050	29200	29200	29200	29200	0
85	20231027	183000	229798050	29200	29200	29200	29200	0
86	20231027	182900	229798050	29200	29200	29200	29200	0
87	20231027	182800	229798050	29200	29200	29200	29200	0
88	20231027	182700	229798050	29200	29200	29200	29200	0
89	20231027	182600	229798050	29200	29200	29200	29200	0
90	20231027	182500	229798050	29200	29200	29200	29200	0
91	20231027	182400	229798050	29200	29200	29200	29200	0
92	20231027	182300	229798050	29200	29200	29200	29200	119
93	20231027	182200	229798050	29200	29200	29200	29200	0
94	20231027	182100	229798050	29200	29200	29200	29200	0
95	20231027	182000	229798050	29200	29200	29200	29200	0
96	20231027	181900	229798050	29200	29200	29200	29200	0
97	20231027	181800	229798050	29200	29200	29200	29200	0
98	20231027	181700	229798050	29200	29200	29200	29200	0
99	20231027	181600	229798050	29200	29200	29200	29200	0
100	20231027	181500	229798050	29200	29200	29200	29200	0
101	20231027	181400	229798050	29200	29200	29200	29200	0
102	20231027	181300	229798050	29200	29200	29200	29200	0
103	20231027	181200	229798050	29200	29200	29200	29200	0
104	20231027	181100	229798050	29200	29200	29200	29200	0
105	20231027	181000	229798050	29200	29200	29200	29200	0
106	20231027	180900	229798050	29200	29200	29200	29200	0
107	20231027	180800	229798050	29200	29200	29200	29200	0
108	20231027	180700	229798050	29200	29200	29200	29200	0
109	20231027	180600	229798050	29200	29200	29200	29200	0
110	20231027	180500	229798050	29200	29200	29200	29200	0
111	20231027	180400	229798050	29200	29200	29200	29200	0
112	20231027	180300	229798050	29200	29200	29200	29200	0
113	20231027	180200	229798050	29200	29200	29200	29200	0
114	20231027	180100	229798050	29200	29200	29200	29200	0
115	20231027	180000	229798050	29200	29200	29200	29200	0
116	20231027	175900	229798050	29200	29200	29200	29200	0
117	20231027	175800	229798050	29200	29200	29200	29200	0
118	20231027	175700	229798050	29200	29200	29200	29200	0
119	20231027	175600	229798050	29200	29200	29200	29200	0
120	20231027	175500	229798050	29200	29200	29200	29200	0
121	20231027	175400	229798050	29200	29200	29200	29200	0
122	20231027	175300	229798050	29200	29200	29200	29200	119
123	20231027	175200	229798050	29200	29200	29200	29200	0
124	20231027	175100	229798050	29200	29200	29200	29200	0
125	20231027	175000	229798050	29200	29200	29200	29200	0
126	20231027	174900	229798050	29200	29200	29200	29200	0
127	20231027	174800	229798050	29200	29200	29200	29200	0
128	20231027	174700	229798050	29200	29200	29200	29200	0
129	20231027	174600	229798050	29200	29200	29200	29200	0
130	20231027	174500	229798050	29200	29200	29200	29200	0
131	20231027	174400	229798050	29200	29200	29200	29200	0
132	20231027	174300	229798050	29200	29200	29200	29200	0
133	20231027	174200	229798050	29200	29200	29200	29200	0
134	20231027	174100	229798050	29200	29200	29200	29200	0
135	20231027	174000	229798050	29200	29200	29200	29200	0
136	20231027	173900	229798050	29200	29200	29200	29200	0
137	20231027	173800	229798050	29200	29200	29200	29200	0
138	20231027	173700	229798050	29200	29200	29200	29200	0
139	20231027	173600	229798050	29200	29200	29200	29200	0
140	20231027	173500	229798050	29200	29200	29200	29200	0
141	20231027	173400	229798050	29200	29200	29200	29200	0
142	20231027	173300	229798050	29200	29200	29200	29200	0
143	20231027	173200	229798050	29200	29200	29200	29200	0
144	20231027	173100	229798050	29200	29200	29200	29200	0
145	20231027	173000	229798050	29200	29200	29200	29200	0
146	20231027	172900	229798050	29200	29200	29200	29200	0
147	20231027	172800	229798050	29200	29200	29200	29200	0
148	20231027	172700	229798050	29200	29200	29200	29200	0
149	20231027	172600	229798050	29200	29200	29200	29200	0
150	20231027	172500	229798050	29200	29200	29200	29200	0
151	20231027	172400	229798050	29200	29200	29200	29200	0
152	20231027	172300	229798050	29200	29200	29200	29200	119
153	20231027	172200	229798050	29200	29200	29200	29200	0
154	20231027	172100	229798050	29200	29200	29200	29200	0
155	20231027	172000	229798050	29200	29200	29200	29200	0
156	20231027	171900	229798050	29200	29200	29200	29200	0
157	20231027	171800	229798050	29200	29200	29200	29200	0
158	20231027	171700	229798050	29200	29200	29200	29200	0
159	20231027	171600	229798050	29200	29200	29200	29200	0
160	20231027	171500	229798050	29200	29200	29200	29200	0
161	20231027	171400	229798050	29200	29200	29200	29200	0
162	20231027	171300	229798050	29200	29200	29200	29200	0
163	20231027	171200	229798050	29200	29200	29200	29200	0
164	20231027	171100	229798050	29200	29200	29200	29200	0
165	20231027	171000	229798050	29200	29200	29200	29200	0
166	20231027	170900	229798050	29200	29200	29200	29200	0
167	20231027	170800	229798050	29200	29200	29200	29200	0
168	20231027	170700	229798050	29200	29200	29200	29200	0
169	20231027	170600	229798050	29200	29200	29200	29200	0
170	20231027	170500	229798050	29200	29200	29200	29200	0
171	20231027	170400	229798050	29200	29200	29200	29200	0
172	20231027	170300	229798050	29200	29200	29200	29200	0
173	20231027	170200	229798050	29200	29200	29200	29200	0
174	20231027	170100	229798050	29200	29200	29200	29200	0
175	20231027	170000	229798050	29200	29200	29200	29200	0
176	20231027	165900	229798050	29200	29200	29200	29200	0
177	20231027	165800	229798050	29200	29200	29200	29200	0
178	20231027	165700	229798050	29200	29200	29200	29200	0
179	20231027	165600	229798050	29200	29200	29200	29200	0
180	20231027	165500	229798050	29200	29200	29200	29200	0
181	20231027	165400	229798050	29200	29200	29200	29200	0
182	20231027	165300	229798050	29200	29200	29200	29200	119
183	20231027	165200	229798050	29200	29200	29200	29200	0
184	20231027	165100	229798050	29200	29200	29200	29200	0
185	20231027	165000	229798050	29200	29200	29200	29200	0
186	20231027	164900	229798050	29200	29200	29200	29200	0
187	20231027	164800	229798050	29200	29200	29200	29200	0
188	20231027	164700	229798050	29200	29200	29200	29200	0
189	20231027	164600	229798050	29200	29200	29200	29200	0
190	20231027	164500	229798050	29200	29200	29200	29200	0
191	20231027	164400	229798050	29200	29200	29200	29200	0
192	20231027	164300	229798050	29200	29200	29200	29200	0
193	20231027	164200	229798050	29200	29200	29200	29200	0
194	20231027	164100	229798050	29200	29200	29200	29200	0
195	20231027	164000	229798050	29200	29200	29200	29200	0
196	20231027	163900	229798050	29200	29200	29200	29200	0
197	20231027	163800	229798050	29200	29200	29200	29200	0
198	20231027	163700	229798050	29200	29200	29200	29200	0
199	20231027	163600	229798050	29200	29200	29200	29200	0
200	20231027	163500	229798050	29200	29200	29200	29200	0
201	20231027	163400	229798050	29200	29200	29200	29200	0
202	20231027	163300	229798050	29200	29200	29200	29200	0
203	20231027	163200	229798050	29200	29200	29200	29200	0
204	20231027	163100	229798050	29200	29200	29200	29200	0
205	20231027	163000	229798050	29200	29200	29200	29200	0
206	20231027	162900	229798050	29200	29200	29200	29200	0
207	20231027	162800	229798050	29200	29200	29200	29200	0
208	20231027	162700	229798050	29200	29200	29200	29200	0
209	20231027	162600	229798050	29200	29200	29200	29200	0
210	20231027	162500	229798050	29200	29200	29200	29200	0
211	20231027	162400	229798050	29200	29200	29200	29200	0
212	20231027	162300	229798050	29200	29200	29200	29200	119
213	20231027	162200	229798050	29200	29200	29200	29200	0
214	20231027	162100	229798050	29200	29200	29200	29200	0
215	20231027	162000	229798050	29200	29200	29200	29200	0
216	20231027	161900	229798050	29200	29200	29200	29200	0
217	20231027	161800	229798050	29200	29200	29200	29200	0
218	20231027	161700	229798050	29200	29200	29200	29200	0
219	20231027	161600	229798050	29200	29200	29200	29200	0
220	20231027	161500	229798050	29200	29200	29200	29200	0
221	20231027	161400	229798050	29200	29200	29200	29200	0
222	20231027	161300	229798050	29200	29200	29200	29200	0
223	20231027	161200	229798050	29200	29200	29200	29200	0
224	20231027	161100	229798050	29200	29200	29200	29200	0
225	20231027	161000	229798050	29200	29200	29200	29200	0
226	20231027	160900	229798050	29200	29200	29200	29200	0
227	20231027	160800	229798050	29200	29200	29200	29200	0
228	20231027	160700	229798050	29200	29200	29200	29200	0
229	20231027	160600	229798050	29200	29200	29200	29200	0
230	20231027	160500	229798050	29200	29200	29200	29200	0
231	20231027	160400	229798050	29200	29200	29200	29200	0
232	20231027	160300	229798050	29200	29200	29200	29200	0
233	20231027	160200	229798050	29200	29200	29200	29200	0
234	20231027	160100	229798050	29200	29200	29200	29200	0
235	20231027	160000	229798050	29200	29200	29200	29200	0
236	20231027	155900	229798050	29200	29200	29200	29200	0
237	20231027	155800	229798050	29200	29200	29200	29200	0
238	20231027	155700	229798050	29200	29200	29200	29200	0
239	20231027	155600	229798050	29200	29200	29200	29200	0
240	20231027	155500	229798050	29200	29200	29200	29200	0
241	20231027	155400	229798050	29200	29200	29200	29200	0
242	20231027	155300	229798050	29200	29200	29200	29200	119
243	20231027	155200	229798050	29200	29200	29200	29200	0
244	20231027	155100	229798050	29200	29200	29200	29200	0
245	20231027	155000	229798050	29200	29200	29200	29200	0
246	20231027	154900	229798050	29200	29200	29200	29200	0
247	20231027	154800	229798050	29200	29200	29200	29200	0
248	20231027	154700	229798050	29200	29200	29200	29200	0
249	20231027	154600	229798050	29200	29200	29200	29200	0
250	20231027	154500	229798050	29200	29200	29200	29200	0
251	20231027	154400	229798050	29200	29200	29200	29200	0
252	20231027	154300	229798050	29200	29200	29200	29200	0
253	20231027	154200	229798050	29200	29200	29200	29200	0
254	20231027	154100	229798050	29200	29200	29200	29200	0
255	20231027	154000	229798050	29200	29200	29200	29200	0
256	20231027	153900	229798050	29200	29200	29200	29200	0
257	20231027	153800	229798050	29200	29200	29200	29200	0
258	20231027	153700	229798050	29200	29200	29200	29200	0
259	20231027	153600	229798050	29200	29200	29200	29200	0
260	20231027	153500	229798050	29200	29200	29200	29200	0
261	20231027	153400	229798050	29200	29200	29200	29200	0
262	20231027	153300	229798050	29200	29200	29200	29200	0
263	20231027	153200	229798050	29200	29200	29200	29200	0
264	20231027	153100	229798050	29200	29200	29200	29200	0
265	20231027	153000	229798050	29200	29200	29200	29200	119
266	20231027	152900	226323250	29200	29200	29200	29200	0
267	20231027	152800	226323250	29200	29200	29200	29200	0
268	20231027	152700	226323250	29200	29200	29200	29200	0
269	20231027	152600	226323250	29200	29200	29200	29200	0
270	20231027	152500	226323250	29200	29200	29200	29200	0
271	20231027	152400	226323250	29200	29200	29200	29200	0
272	20231027	152300	226323250	29200	29200	29200	29200	0
273	20231027	152200	226323250	29200	29200	29200	29200	0
274	20231027	152100	226323250	29200	29200	29200	29200	0
275	20231027	152000	226323250	29200	29200	29200	29200	0
276	20231027	151900	226323250	29200	29050	29200	29050	3
277	20231027	151800	226235950	29200	29200	29200	29200	0
278	20231027	151700	226235950	29200	29200	29200	29200	2
279	20231027	151600	226177550	29200	29050	29200	29000	9
280	20231027	151500	225916150	29200	29050	29200	29050	5
281	20231027	151400	225770450	29000	29000	29000	29000	3
282	20231027	151300	225683450	29050	29050	29050	29050	5
283	20231027	151200	225538200	29050	29050	29050	29050	1
284	20231027	151100	225509150	29200	29200	29200	29200	2
285	20231027	151000	225450750	29200	29200	29200	29200	5
286	20231027	150900	225304750	29000	29150	29150	29000	8
287	20231027	150800	225072550	29150	29150	29150	29150	0
288	20231027	150700	225072550	29150	29150	29150	29150	2
289	20231027	150600	225014250	29200	29050	29200	29000	44
290	20231027	150500	223737500	29050	29100	29100	29050	14
291	20231027	150400	223330300	29100	29100	29100	29100	0
292	20231027	150300	223330300	29100	29100	29100	29100	2
293	20231027	150200	223272100	29250	29150	29250	29100	9
294	20231027	150100	223009850	29250	29250	29250	29250	2
295	20231027	150000	222951350	29100	29100	29100	29100	1
296	20231027	145900	222922250	29100	29100	29100	29100	0
297	20231027	145800	222922250	29100	29250	29250	29100	6
298	20231027	145700	222747350	29100	29250	29250	29100	3
299	20231027	145600	222659750	29100	29200	29200	29100	13
300	20231027	145500	222280550	29100	29100	29100	29100	0
301	20231027	145400	222280550	29100	29250	29250	29100	12
302	20231027	145300	221930850	29150	29150	29150	29150	2
303	20231027	145200	221872550	29150	29150	29150	29150	26
304	20231027	145100	221114650	29050	29050	29050	29050	5
305	20231027	145000	220969400	29150	29100	29150	29100	402
306	20231027	144900	209251200	29100	29100	29100	29100	1
307	20231027	144800	209222100	29050	29150	29150	29050	4
308	20231027	144700	209105700	29050	29100	29100	29050	5
309	20231027	144600	208960350	29150	29150	29150	29150	0
310	20231027	144500	208960350	29150	29150	29150	29100	5
311	20231027	144400	208814650	29150	29150	29150	29150	0
312	20231027	144300	208814650	29150	29150	29150	29050	9
313	20231027	144200	208552650	29100	29100	29100	29100	1
314	20231027	144100	208523550	29150	29150	29150	29150	2
315	20231027	144000	208465250	29150	29150	29150	29150	1
316	20231027	143900	208436100	29100	29150	29150	29100	11
317	20231027	143800	208115900	29100	29100	29100	29100	0
318	20231027	143700	208115900	29100	29100	29100	29100	5
319	20231027	143600	207970400	29100	29050	29100	29050	7
320	20231027	143500	207766950	29100	29100	29100	29100	0
321	20231027	143400	207766950	29100	29100	29100	29100	3
322	20231027	143300	207679650	29100	29100	29100	29100	12
323	20231027	143200	207330450	29050	29100	29100	29050	9
324	20231027	143100	207068900	29150	29150	29150	29150	0
325	20231027	143000	207068900	29150	29150	29150	29100	4
326	20231027	142900	206952350	29150	29150	29150	29150	2
327	20231027	142800	206894050	29050	29100	29100	29050	3
328	20231027	142700	206806850	29150	29100	29150	29100	3
329	20231027	142600	206719450	29150	29150	29150	29150	0
330	20231027	142500	206719450	29150	29050	29150	29050	11
331	20231027	142400	206399600	29050	29050	29050	29050	1
332	20231027	142300	206370550	29150	29200	29200	29150	4
333	20231027	142200	206253850	29050	29050	29050	29050	0
334	20231027	142100	206253850	29050	29050	29150	29050	88
335	20231027	142000	203689150	29150	29150	29150	29150	5
336	20231027	141900	203543400	29050	29050	29050	29050	0
337	20231027	141800	203543400	29050	29050	29050	29050	0
338	20231027	141700	203543400	29050	29100	29100	29050	9
339	20231027	141600	203281900	29100	29100	29100	29100	63
340	20231027	141500	201448600	29050	29050	29050	29050	0
341	20231027	141400	201448600	29050	29100	29100	29050	4
342	20231027	141300	201332250	29050	29100	29100	29050	5
343	20231027	141200	201186900	29100	29100	29100	29100	2
344	20231027	141100	201128700	29050	29100	29100	29050	4
345	20231027	141000	201012350	29050	29050	29050	29050	6
346	20231027	140900	200838050	29100	29100	29100	29100	2
347	20231027	140800	200779850	29050	29050	29050	29050	1
348	20231027	140700	200750800	29100	29100	29100	29100	4
349	20231027	140600	200634400	29050	29100	29100	29050	6
350	20231027	140500	200460050	29100	29100	29100	29100	127
351	20231027	140400	196764350	29200	29150	29200	29150	12
352	20231027	140300	196414050	29100	29100	29100	29100	0
353	20231027	140200	196414050	29100	29250	29250	29100	12
354	20231027	140100	196064150	29150	29150	29150	29150	0
355	20231027	140000	196064150	29150	29200	29200	29150	500
356	20231027	135900	181489050	29150	29250	29350	29150	6
357	20231027	135800	181313600	29300	29350	29350	29300	3
358	20231027	135700	181225650	29350	29350	29350	29350	3
359	20231027	135600	181137600	29350	29200	29350	29200	2
360	20231027	135500	181079050	29200	29250	29250	29200	7
361	20231027	135400	180874550	29250	29250	29250	29250	0
362	20231027	135300	180874550	29250	29350	29350	29250	4
363	20231027	135200	180757350	29200	29200	29200	29200	0
364	20231027	135100	180757350	29200	29350	29350	29200	6
365	20231027	135000	180581900	29250	29250	29250	29250	1
366	20231027	134900	180552650	29350	29350	29350	29350	0
367	20231027	134800	180552650	29350	29250	29350	29200	11
368	20231027	134700	180231100	29200	29400	29400	29200	3
369	20231027	134600	180143100	29300	29250	29300	29250	6
370	20231027	134500	179967450	29200	29200	29200	29200	0
371	20231027	134400	179967450	29200	29250	29250	29200	6
372	20231027	134300	179792050	29250	29200	29250	29200	501
373	20231027	134200	165162800	29300	29300	29300	29300	2
374	20231027	134100	165104200	29250	29250	29250	29250	1
375	20231027	134000	165074950	29300	29200	29300	29200	9
376	20231027	133900	164811950	29300	29300	29300	29300	2
377	20231027	133800	164753350	29250	29250	29250	29250	12
378	20231027	133700	164402350	29200	29200	29200	29200	0
379	20231027	133600	164402350	29200	29200	29200	29200	4
380	20231027	133500	164285550	29200	29300	29300	29200	49
381	20231027	133400	162849950	29300	29300	29300	29300	3
382	20231027	133300	162762050	29200	29250	29250	29200	7
383	20231027	133200	162557600	29250	29250	29250	29250	1
384	20231027	133100	162528350	29200	29300	29300	29200	2
385	20231027	133000	162469850	29300	29250	29300	29250	4
386	20231027	132900	162352750	29200	29200	29200	29200	5
387	20231027	132800	162206750	29300	29300	29300	29300	4
388	20231027	132700	162089550	29200	29200	29200	29200	0
389	20231027	132600	162089550	29200	29200	29200	29200	2
390	20231027	132500	162031150	29250	29300	29350	29250	9
391	20231027	132400	161767650	29350	29300	29350	29300	3
392	20231027	132300	161679650	29200	29200	29200	29200	1
393	20231027	132200	161650450	29250	29200	29250	29200	7
394	20231027	132100	161445950	29300	29300	29300	29300	2
395	20231027	132000	161387350	29250	29200	29250	29200	4
396	20231027	131900	161270450	29200	29250	29250	29200	21
397	20231027	131800	160657200	29200	29250	29250	29200	14
398	20231027	131700	160248200	29250	29400	29400	29250	39
399	20231027	131600	159107100	29300	29400	29400	29300	4
400	20231027	131500	158989650	29250	29250	29250	29250	0
401	20231027	131400	158989650	29250	29250	29250	29250	4
402	20231027	131300	158872650	29250	29400	29400	29250	4
403	20231027	131200	158755250	29400	29400	29400	29400	1
404	20231027	131100	158725850	29350	29250	29350	29250	11
405	20231027	131000	158403950	29350	29400	29400	29350	3
406	20231027	130900	158315800	29400	29400	29400	29400	1
407	20231027	130800	158286400	29400	29350	29400	29350	2
408	20231027	130700	158227650	29250	29300	29350	29250	7
409	20231027	130600	158022550	29300	29300	29300	29300	1
410	20231027	130500	157993250	29300	29300	29300	29300	0
411	20231027	130400	157993250	29300	29250	29300	29250	15
412	20231027	130300	157553800	29300	29350	29350	29300	7
413	20231027	130200	157348600	29400	29400	29400	29400	2
414	20231027	130100	157289800	29350	29350	29400	29350	3
415	20231027	130000	157201700	29300	29300	29300	29300	0
416	20231027	125900	157201700	29300	29400	29400	29300	5
417	20231027	125800	157055000	29350	29400	29400	29350	3
418	20231027	125700	156966850	29400	29400	29400	29400	1
419	20231027	125600	156937450	29300	29350	29350	29300	6
420	20231027	125500	156761600	29350	29350	29350	29350	5
421	20231027	125400	156614850	29400	29400	29400	29400	0
422	20231027	125300	156614850	29400	29400	29400	29400	2
423	20231027	125200	156556050	29400	29350	29400	29300	10
424	20231027	125100	156262800	29350	29350	29350	29350	0
425	20231027	125000	156262800	29350	29350	29350	29350	1
426	20231027	124900	156233450	29300	29300	29300	29300	1
427	20231027	124800	156204150	29400	29350	29400	29300	11
428	20231027	124700	155881550	29350	29350	29350	29350	0
429	20231027	124600	155881550	29350	29300	29350	29300	3
430	20231027	124500	155793550	29300	29300	29300	29300	4
431	20231027	124400	155676350	29350	29400	29400	29350	3
432	20231027	124300	155588200	29350	29350	29350	29350	2
433	20231027	124200	155529500	29400	29400	29400	29400	0
434	20231027	124100	155529500	29400	29350	29400	29300	7
435	20231027	124000	155324250	29300	29300	29300	29300	1
436	20231027	123900	155294950	29400	29400	29400	29400	6
437	20231027	123800	155118550	29350	29350	29350	29350	0
438	20231027	123700	155118550	29350	29350	29350	29300	8
439	20231027	123600	154883800	29400	29350	29400	29350	12
440	20231027	123500	154531500	29400	29350	29400	29350	7
441	20231027	123400	154326000	29300	29400	29400	29300	73
442	20231027	123300	152186900	29300	29350	29350	29300	8
443	20231027	123200	151952200	29400	29400	29400	29400	2
444	20231027	123100	151893400	29350	29350	29350	29350	1
445	20231027	123000	151864050	29400	29350	29400	29350	6
446	20231027	122900	151687800	29400	29400	29400	29400	0
447	20231027	122800	151687800	29400	29350	29400	29350	4
448	20231027	122700	151570300	29400	29400	29400	29400	1
449	20231027	122600	151540900	29350	29400	29400	29350	97
450	20231027	122500	148689450	29400	29450	29450	29400	5
451	20231027	122400	148542250	29350	29350	29350	29350	0
452	20231027	122300	148542250	29350	29350	29350	29350	0
453	20231027	122200	148542250	29350	29400	29400	29350	5
454	20231027	122100	148395450	29450	29450	29450	29450	3
455	20231027	122000	148307100	29450	29400	29450	29400	6
456	20231027	121900	148130600	29350	29450	29450	29350	7
457	20231027	121800	147925050	29500	29500	29500	29500	0
458	20231027	121700	147925050	29500	29500	29500	29500	2
459	20231027	121600	147866050	29500	29450	29650	29450	341
460	20231027	121500	137772150	29350	29350	29650	29350	527
461	20231027	121400	122172350	29400	29400	29400	29400	2
462	20231027	121300	122113550	29400	29400	29400	29400	0
463	20231027	121200	122113550	29400	29450	29450	29400	4
464	20231027	121100	121995800	29350	29400	29400	29350	6
465	20231027	121000	121819600	29450	29400	29450	29400	26
466	20231027	120900	121055150	29400	29400	29400	29400	1
467	20231027	120800	121025750	29350	29350	29350	29350	5
468	20231027	120700	120879000	29450	29400	29450	29400	3
469	20231027	120600	120790700	29400	29400	29400	29400	1
470	20231027	120500	120761300	29450	29450	29450	29450	2
471	20231027	120400	120702400	29450	29350	29450	29350	9
472	20231027	120300	120438150	29400	29450	29450	29400	3
473	20231027	120200	120349850	29400	29400	29400	29400	0
474	20231027	120100	120349850	29400	29400	29400	29400	2
475	20231027	120000	120291050	29350	29400	29400	29350	5
476	20231027	115900	120144200	29400	29400	29400	29400	0
477	20231027	115800	120144200	29400	29450	29450	29400	3
478	20231027	115700	120055900	29350	29350	29350	29350	1
479	20231027	115600	120026550	29350	29450	29450	29350	17
480	20231027	115500	119527050	29500	29500	29500	29500	0
481	20231027	115400	119527050	29500	29450	29500	29450	3
482	20231027	115300	119438650	29500	29450	29500	29400	6
483	20231027	115200	119262000	29400	29400	29400	29400	0
484	20231027	115100	119262000	29400	29450	29450	29400	9
485	20231027	115000	118997300	29400	29400	29400	29400	0
486	20231027	114900	118997300	29400	29500	29500	29400	11
487	20231027	114800	118673450	29500	29450	29500	29450	3
488	20231027	114700	118585000	29450	29450	29450	29450	3
489	20231027	114600	118496650	29400	29400	29400	29400	0
490	20231027	114500	118496650	29400	29450	29450	29400	6
491	20231027	114400	118320100	29450	29450	29450	29450	1
492	20231027	114300	118290650	29450	29450	29450	29450	1
493	20231027	114200	118261200	29400	29400	29400	29400	9
494	20231027	114100	117996600	29450	29450	29450	29450	2
495	20231027	114000	117937700	29450	29450	29450	29450	4
496	20231027	113900	117819900	29450	29400	29450	29400	2
497	20231027	113800	117761050	29400	29450	29450	29400	4
498	20231027	113700	117643400	29450	29400	29450	29400	2
499	20231027	113600	117584550	29450	29400	29450	29400	3
500	20231027	113500	117496250	29450	29450	29450	29450	2
501	20231027	113400	117437350	29450	29400	29450	29400	10
502	20231027	113300	117143300	29400	29400	29400	29400	2
503	20231027	113200	117084500	29450	29450	29450	29450	4
504	20231027	113100	116966700	29450	29450	29450	29450	2
505	20231027	113000	116907800	29400	29400	29450	29400	6
506	20231027	112900	116731300	29500	29500	29500	29500	3
507	20231027	112800	116642800	29400	29400	29400	29400	0
508	20231027	112700	116642800	29400	29450	29450	29400	8
509	20231027	112600	116407400	29500	29500	29500	29500	2
510	20231027	112500	116348400	29500	29500	29500	29500	2
511	20231027	112400	116289400	29450	29450	29450	29450	1
512	20231027	112300	116259950	29500	29400	29500	29400	5
513	20231027	112200	116112850	29500	29450	29500	29450	352
514	20231027	112100	105728950	29500	29450	29500	29450	4
515	20231027	112000	105611000	29400	29400	29400	29400	0
516	20231027	111900	105611000	29400	29450	29450	29400	8
517	20231027	111800	105375700	29400	29400	29400	29400	0
518	20231027	111700	105375700	29400	29500	29500	29400	4
519	20231027	111600	105257900	29500	29350	29500	29350	5
520	20231027	111500	105110900	29350	29350	29350	29350	0
521	20231027	111400	105110900	29350	29350	29350	29350	1
522	20231027	111300	105081550	29300	29350	29350	29300	3
523	20231027	111200	104993550	29450	29300	29450	29300	9
524	20231027	111100	104729550	29350	29450	29450	29350	3
525	20231027	111000	104641300	29250	29250	29250	29250	0
526	20231027	110900	104641300	29250	29250	29250	29250	0
527	20231027	110800	104641300	29250	29400	29450	29250	10
528	20231027	110700	104347950	29400	29400	29400	29400	3
529	20231027	110600	104259750	29250	29250	29250	29250	0
530	20231027	110500	104259750	29250	29350	29350	29250	9
531	20231027	110400	103996300	29450	29450	29450	29450	0
532	20231027	110300	103996300	29450	29450	29450	29450	2
533	20231027	110200	103937400	29350	29350	29350	29350	2
534	20231027	110100	103878700	29300	29350	29350	29300	14
535	20231027	110000	103468450	29500	29400	29500	29400	3
536	20231027	105900	103380150	29350	29350	29350	29350	1
537	20231027	105800	103350800	29400	29450	29450	29400	4
538	20231027	105700	103233100	29350	29400	29400	29350	7
539	20231027	105600	103027450	29450	29400	29450	29400	3
540	20231027	105500	102939150	29450	29450	29450	29450	0
541	20231027	105400	102939150	29450	29450	29450	29450	3
542	20231027	105300	102850800	29350	29400	29400	29350	5
543	20231027	105200	102703950	29500	29500	29500	29500	1
544	20231027	105100	102674450	29450	29500	29500	29450	151
545	20231027	105000	98221750	29400	29400	29400	29400	10
546	20231027	104900	97927750	29500	29500	29500	29500	2
547	20231027	104800	97868750	29500	29450	29500	29400	120
548	20231027	104700	94334550	29400	29400	29400	29400	1
549	20231027	104600	94305150	29500	29450	29500	29400	5
550	20231027	104500	94158000	29450	29450	29450	29450	8
551	20231027	104400	93922400	29500	29450	29500	29450	45
552	20231027	104300	92594950	29400	29400	29400	29400	0
553	20231027	104200	92594950	29400	29500	29500	29400	107
554	20231027	104100	89438950	29450	29450	29450	29450	1
555	20231027	104000	89409500	29500	29500	29500	29500	2
556	20231027	103900	89350500	29400	29450	29450	29400	9
557	20231027	103800	89085650	29400	29400	29400	29400	1
558	20231027	103700	89056250	29500	29450	29500	29450	2
559	20231027	103600	88997300	29400	29400	29400	29400	0
560	20231027	103500	88997300	29400	29300	29400	29300	26
561	20231027	103400	88233800	29300	29450	29450	29300	30
562	20231027	103300	87353300	29450	29450	29450	29450	0
563	20231027	103200	87353300	29450	29450	29450	29450	1
564	20231027	103100	87323850	29450	29500	29500	29400	7
565	20231027	103000	87117700	29450	29450	29500	29450	232
566	20231027	102900	80274200	29450	29450	29450	29450	1
567	20231027	102800	80244750	29500	29500	29500	29500	2
568	20231027	102700	80185750	29400	29450	29450	29400	8
569	20231027	102600	79950450	29500	29400	29500	29400	4
570	20231027	102500	79832600	29350	29350	29350	29350	0
571	20231027	102400	79832600	29350	29350	29350	29350	4
572	20231027	102300	79715200	29450	29450	29450	29450	1
573	20231027	102200	79685750	29500	29450	29500	29450	2
574	20231027	102100	79626800	29450	29450	29450	29400	4
575	20231027	102000	79509050	29350	29350	29350	29350	6
576	20231027	101900	79332950	29450	29400	29450	29400	113
577	20231027	101800	76005550	29400	29400	29400	29400	0
578	20231027	101700	76005550	29400	29300	29400	29300	12
579	20231027	101600	75653750	29300	29350	29350	29300	42
580	20231027	101500	74421400	29300	29300	29300	29300	0
581	20231027	101400	74421400	29300	29300	29300	29300	0
582	20231027	101300	74421400	29300	29300	29300	29250	9
583	20231027	101200	74158000	29350	29350	29350	29350	4
584	20231027	101100	74040600	29350	29350	29350	29350	1
585	20231027	101000	74011250	29250	29250	29250	29250	1
586	20231027	100900	73982000	29200	29250	29250	29200	3
587	20231027	100800	73894350	29350	29350	29350	29350	2
588	20231027	100700	73835650	29250	29250	29250	29250	2
589	20231027	100600	73777150	29300	29300	29300	29300	1
590	20231027	100500	73747850	29200	29250	29250	29200	7
591	20231027	100400	73543400	29200	29200	29200	29200	1
592	20231027	100300	73514200	29350	29300	29350	29250	33
593	20231027	100200	72547850	29350	29300	29350	29300	7
594	20231027	100100	72342650	29300	29350	29350	29300	14
595	20231027	100000	71932350	29350	29350	29350	29350	0
596	20231027	095900	71932350	29350	29350	29350	29350	1
597	20231027	095800	71903000	29350	29300	29350	29300	9
598	20231027	095700	71639200	29350	29350	29350	29350	4
599	20231027	095600	71521800	29350	29350	29350	29350	2
600	20231027	095500	71463100	29250	29250	29250	29250	6
601	20231027	095400	71287600	29250	29350	29350	29250	7
602	20231027	095300	71082600	29300	29300	29300	29300	0
603	20231027	095200	71082600	29300	29300	29300	29300	2
604	20231027	095100	71024000	29250	29250	29250	29250	0
605	20231027	095000	71024000	29250	29350	29350	29250	11
606	20231027	094900	70701950	29350	29300	29350	29300	3
607	20231027	094800	70613950	29250	29250	29250	29250	0
608	20231027	094700	70613950	29250	29300	29300	29250	3
609	20231027	094600	70526100	29250	29250	29250	29250	1
610	20231027	094500	70496850	29350	29350	29350	29350	2
611	20231027	094400	70438150	29250	29250	29250	29250	6
612	20231027	094300	70262650	29250	29300	29300	29250	10
613	20231027	094200	69970050	29300	29300	29300	29300	20
614	20231027	094100	69384050	29300	29300	29300	29300	7
615	20231027	094000	69178950	29300	29250	29300	29250	10
616	20231027	093900	68886300	29250	29300	29300	29250	6
617	20231027	093800	68710650	29200	29200	29200	29200	0
618	20231027	093700	68710650	29200	29200	29200	29200	1
619	20231027	093600	68681450	29200	29250	29250	29200	6
620	20231027	093500	68506200	29350	29300	29450	29300	207
621	20231027	093400	62426900	29300	29250	29300	29250	5
622	20231027	093300	62280600	29150	29150	29150	29150	0
623	20231027	093200	62280600	29150	29150	29150	29150	5
624	20231027	093100	62134850	29250	29250	29250	29200	4
625	20231027	093000	62017900	29150	29150	29150	29150	0
626	20231027	092900	62017900	29150	29200	29200	29150	109
627	20231027	092800	58840450	29150	29200	29200	29150	9
628	20231027	092700	58578000	29250	29250	29250	29250	2
629	20231027	092600	58519500	29250	29250	29250	29250	2
630	20231027	092500	58461000	29250	29150	29250	29150	3
631	20231027	092400	58373450	29150	29250	29250	29150	6
632	20231027	092300	58198200	29300	29300	29300	29300	2
633	20231027	092200	58139600	29300	29300	29300	29300	72
634	20231027	092100	56030000	29350	29350	29350	29300	96
635	20231027	092000	53212850	29400	29400	29400	29400	1
636	20231027	091900	53183450	29400	29400	29400	29400	80
637	20231027	091800	50831450	29450	29450	29450	29450	3
638	20231027	091700	50743100	29450	29400	29450	29400	10
639	20231027	091600	50449000	29350	29350	29350	29350	0
640	20231027	091500	50449000	29350	29400	29400	29350	40
641	20231027	091400	49273050	29400	29400	29400	29400	2
642	20231027	091300	49214250	29350	29450	29500	29350	57
643	20231027	091200	47534550	29400	29450	29450	29400	2
644	20231027	091100	47475700	29350	29450	29450	29350	171
645	20231027	091000	42445800	29500	29500	29500	29500	2
646	20231027	090900	42386800	29500	29550	29550	29500	24
647	20231027	090800	41678650	29600	29600	29600	29600	6
648	20231027	090700	41501050	29600	29500	29600	29500	259
649	20231027	090600	33857450	29500	29500	29500	29500	94
650	20231027	090500	31084450	29500	29500	29550	29500	922
651	20231027	090400	3883800	29450	29450	29450	29450	93
652	20231027	090300	1144950	29450	29450	29450	29450	1
653	20231027	090200	1115500	29450	29450	29450	29450	0
654	20231027	090100	1115500	29450	29450	29450	29450	0
655	20231027	090000	1115500	29450	29150	29450	29150	38