KissMeData/183300/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	201300	2100013400	47250	47250	47250	47250	988
3	20231027	201200	2100013400	47250	47250	47250	47250	0
4	20231027	201100	2100013400	47250	47250	47250	47250	0
5	20231027	201000	2100013400	47250	47250	47250	47250	0
6	20231027	200900	2100013400	47250	47250	47250	47250	0
7	20231027	200800	2100013400	47250	47250	47250	47250	0
8	20231027	200700	2100013400	47250	47250	47250	47250	0
9	20231027	200600	2100013400	47250	47250	47250	47250	0
10	20231027	200500	2100013400	47250	47250	47250	47250	0
11	20231027	200400	2100013400	47250	47250	47250	47250	0
12	20231027	200300	2100013400	47250	47250	47250	47250	0
13	20231027	200200	2100013400	47250	47250	47250	47250	0
14	20231027	200100	2100013400	47250	47250	47250	47250	0
15	20231027	200000	2100013400	47250	47250	47250	47250	0
16	20231027	195900	2100013400	47250	47250	47250	47250	0
17	20231027	195800	2100013400	47250	47250	47250	47250	0
18	20231027	195700	2100013400	47250	47250	47250	47250	0
19	20231027	195600	2100013400	47250	47250	47250	47250	0
20	20231027	195500	2100013400	47250	47250	47250	47250	0
21	20231027	195400	2100013400	47250	47250	47250	47250	0
22	20231027	195300	2100013400	47250	47250	47250	47250	0
23	20231027	195200	2100013400	47250	47250	47250	47250	0
24	20231027	195100	2100013400	47250	47250	47250	47250	0
25	20231027	195000	2100013400	47250	47250	47250	47250	0
26	20231027	194900	2100013400	47250	47250	47250	47250	0
27	20231027	194800	2100013400	47250	47250	47250	47250	0
28	20231027	194700	2100013400	47250	47250	47250	47250	0
29	20231027	194600	2100013400	47250	47250	47250	47250	0
30	20231027	194500	2100013400	47250	47250	47250	47250	0
31	20231027	194400	2100013400	47250	47250	47250	47250	0
32	20231027	194300	2100013400	47250	47250	47250	47250	988
33	20231027	194200	2100013400	47250	47250	47250	47250	0
34	20231027	194100	2100013400	47250	47250	47250	47250	0
35	20231027	194000	2100013400	47250	47250	47250	47250	0
36	20231027	193900	2100013400	47250	47250	47250	47250	0
37	20231027	193800	2100013400	47250	47250	47250	47250	0
38	20231027	193700	2100013400	47250	47250	47250	47250	0
39	20231027	193600	2100013400	47250	47250	47250	47250	0
40	20231027	193500	2100013400	47250	47250	47250	47250	0
41	20231027	193400	2100013400	47250	47250	47250	47250	0
42	20231027	193300	2100013400	47250	47250	47250	47250	0
43	20231027	193200	2100013400	47250	47250	47250	47250	0
44	20231027	193100	2100013400	47250	47250	47250	47250	0
45	20231027	193000	2100013400	47250	47250	47250	47250	0
46	20231027	192900	2100013400	47250	47250	47250	47250	0
47	20231027	192800	2100013400	47250	47250	47250	47250	0
48	20231027	192700	2100013400	47250	47250	47250	47250	0
49	20231027	192600	2100013400	47250	47250	47250	47250	0
50	20231027	192500	2100013400	47250	47250	47250	47250	0
51	20231027	192400	2100013400	47250	47250	47250	47250	0
52	20231027	192300	2100013400	47250	47250	47250	47250	0
53	20231027	192200	2100013400	47250	47250	47250	47250	0
54	20231027	192100	2100013400	47250	47250	47250	47250	0
55	20231027	192000	2100013400	47250	47250	47250	47250	0
56	20231027	191900	2100013400	47250	47250	47250	47250	0
57	20231027	191800	2100013400	47250	47250	47250	47250	0
58	20231027	191700	2100013400	47250	47250	47250	47250	0
59	20231027	191600	2100013400	47250	47250	47250	47250	0
60	20231027	191500	2100013400	47250	47250	47250	47250	0
61	20231027	191400	2100013400	47250	47250	47250	47250	0
62	20231027	191300	2100013400	47250	47250	47250	47250	988
63	20231027	191200	2100013400	47250	47250	47250	47250	0
64	20231027	191100	2100013400	47250	47250	47250	47250	0
65	20231027	191000	2100013400	47250	47250	47250	47250	0
66	20231027	190900	2100013400	47250	47250	47250	47250	0
67	20231027	190800	2100013400	47250	47250	47250	47250	0
68	20231027	190700	2100013400	47250	47250	47250	47250	0
69	20231027	190600	2100013400	47250	47250	47250	47250	0
70	20231027	190500	2100013400	47250	47250	47250	47250	0
71	20231027	190400	2100013400	47250	47250	47250	47250	0
72	20231027	190300	2100013400	47250	47250	47250	47250	0
73	20231027	190200	2100013400	47250	47250	47250	47250	0
74	20231027	190100	2100013400	47250	47250	47250	47250	0
75	20231027	190000	2100013400	47250	47250	47250	47250	0
76	20231027	185900	2100013400	47250	47250	47250	47250	0
77	20231027	185800	2100013400	47250	47250	47250	47250	0
78	20231027	185700	2100013400	47250	47250	47250	47250	0
79	20231027	185600	2100013400	47250	47250	47250	47250	0
80	20231027	185500	2100013400	47250	47250	47250	47250	0
81	20231027	185400	2100013400	47250	47250	47250	47250	0
82	20231027	185300	2100013400	47250	47250	47250	47250	0
83	20231027	185200	2100013400	47250	47250	47250	47250	0
84	20231027	185100	2100013400	47250	47250	47250	47250	0
85	20231027	185000	2100013400	47250	47250	47250	47250	0
86	20231027	184900	2100013400	47250	47250	47250	47250	0
87	20231027	184800	2100013400	47250	47250	47250	47250	0
88	20231027	184700	2100013400	47250	47250	47250	47250	0
89	20231027	184600	2100013400	47250	47250	47250	47250	0
90	20231027	184500	2100013400	47250	47250	47250	47250	0
91	20231027	184400	2100013400	47250	47250	47250	47250	0
92	20231027	184300	2100013400	47250	47250	47250	47250	988
93	20231027	184200	2100013400	47250	47250	47250	47250	0
94	20231027	184100	2100013400	47250	47250	47250	47250	0
95	20231027	184000	2100013400	47250	47250	47250	47250	0
96	20231027	183900	2100013400	47250	47250	47250	47250	0
97	20231027	183800	2100013400	47250	47250	47250	47250	0
98	20231027	183700	2100013400	47250	47250	47250	47250	0
99	20231027	183600	2100013400	47250	47250	47250	47250	0
100	20231027	183500	2100013400	47250	47250	47250	47250	0
101	20231027	183400	2100013400	47250	47250	47250	47250	0
102	20231027	183300	2100013400	47250	47250	47250	47250	0
103	20231027	183200	2100013400	47250	47250	47250	47250	0
104	20231027	183100	2100013400	47250	47250	47250	47250	0
105	20231027	183000	2100013400	47250	47250	47250	47250	0
106	20231027	182900	2100013400	47250	47250	47250	47250	0
107	20231027	182800	2100013400	47250	47250	47250	47250	0
108	20231027	182700	2100013400	47250	47250	47250	47250	0
109	20231027	182600	2100013400	47250	47250	47250	47250	0
110	20231027	182500	2100013400	47250	47250	47250	47250	0
111	20231027	182400	2100013400	47250	47250	47250	47250	0
112	20231027	182300	2100013400	47250	47250	47250	47250	0
113	20231027	182200	2100013400	47250	47250	47250	47250	0
114	20231027	182100	2100013400	47250	47250	47250	47250	0
115	20231027	182000	2100013400	47250	47250	47250	47250	0
116	20231027	181900	2100013400	47250	47250	47250	47250	0
117	20231027	181800	2100013400	47250	47250	47250	47250	0
118	20231027	181700	2100013400	47250	47250	47250	47250	0
119	20231027	181600	2100013400	47250	47250	47250	47250	0
120	20231027	181500	2100013400	47250	47250	47250	47250	0
121	20231027	181400	2100013400	47250	47250	47250	47250	0
122	20231027	181300	2100013400	47250	47250	47250	47250	988
123	20231027	181200	2100013400	47250	47250	47250	47250	0
124	20231027	181100	2100013400	47250	47250	47250	47250	0
125	20231027	181000	2100013400	47250	47250	47250	47250	0
126	20231027	180900	2100013400	47250	47250	47250	47250	0
127	20231027	180800	2100013400	47250	47250	47250	47250	0
128	20231027	180700	2100013400	47250	47250	47250	47250	0
129	20231027	180600	2100013400	47250	47250	47250	47250	0
130	20231027	180500	2100013400	47250	47250	47250	47250	0
131	20231027	180400	2100013400	47250	47250	47250	47250	0
132	20231027	180300	2100013400	47250	47250	47250	47250	0
133	20231027	180200	2100013400	47250	47250	47250	47250	0
134	20231027	180100	2100013400	47250	47250	47250	47250	0
135	20231027	180000	2100013400	47250	47250	47250	47250	0
136	20231027	175900	2100013400	47250	47250	47250	47250	0
137	20231027	175800	2100013400	47250	47250	47250	47250	0
138	20231027	175700	2100013400	47250	47250	47250	47250	0
139	20231027	175600	2100013400	47250	47250	47250	47250	0
140	20231027	175500	2100013400	47250	47250	47250	47250	0
141	20231027	175400	2100013400	47250	47250	47250	47250	0
142	20231027	175300	2100013400	47250	47250	47250	47250	0
143	20231027	175200	2100013400	47250	47250	47250	47250	0
144	20231027	175100	2100013400	47250	47250	47250	47250	0
145	20231027	175000	2100013400	47250	47250	47250	47250	0
146	20231027	174900	2100013400	47250	47250	47250	47250	0
147	20231027	174800	2100013400	47250	47250	47250	47250	0
148	20231027	174700	2100013400	47250	47250	47250	47250	0
149	20231027	174600	2100013400	47250	47250	47250	47250	0
150	20231027	174500	2100013400	47250	47250	47250	47250	0
151	20231027	174400	2100013400	47250	47250	47250	47250	0
152	20231027	174300	2100013400	47250	47250	47250	47250	988
153	20231027	174200	2100013400	47250	47250	47250	47250	0
154	20231027	174100	2100013400	47250	47250	47250	47250	0
155	20231027	174000	2100013400	47250	47250	47250	47250	0
156	20231027	173900	2100013400	47250	47250	47250	47250	0
157	20231027	173800	2100013400	47250	47250	47250	47250	0
158	20231027	173700	2100013400	47250	47250	47250	47250	0
159	20231027	173600	2100013400	47250	47250	47250	47250	0
160	20231027	173500	2100013400	47250	47250	47250	47250	0
161	20231027	173400	2100013400	47250	47250	47250	47250	0
162	20231027	173300	2100013400	47250	47250	47250	47250	0
163	20231027	173200	2100013400	47250	47250	47250	47250	0
164	20231027	173100	2100013400	47250	47250	47250	47250	0
165	20231027	173000	2100013400	47250	47250	47250	47250	0
166	20231027	172900	2100013400	47250	47250	47250	47250	0
167	20231027	172800	2100013400	47250	47250	47250	47250	0
168	20231027	172700	2100013400	47250	47250	47250	47250	0
169	20231027	172600	2100013400	47250	47250	47250	47250	0
170	20231027	172500	2100013400	47250	47250	47250	47250	0
171	20231027	172400	2100013400	47250	47250	47250	47250	0
172	20231027	172300	2100013400	47250	47250	47250	47250	0
173	20231027	172200	2100013400	47250	47250	47250	47250	0
174	20231027	172100	2100013400	47250	47250	47250	47250	0
175	20231027	172000	2100013400	47250	47250	47250	47250	0
176	20231027	171900	2100013400	47250	47250	47250	47250	0
177	20231027	171800	2100013400	47250	47250	47250	47250	0
178	20231027	171700	2100013400	47250	47250	47250	47250	0
179	20231027	171600	2100013400	47250	47250	47250	47250	0
180	20231027	171500	2100013400	47250	47250	47250	47250	0
181	20231027	171400	2100013400	47250	47250	47250	47250	0
182	20231027	171300	2100013400	47250	47250	47250	47250	988
183	20231027	171200	2100013400	47250	47250	47250	47250	0
184	20231027	171100	2100013400	47250	47250	47250	47250	0
185	20231027	171000	2100013400	47250	47250	47250	47250	0
186	20231027	170900	2100013400	47250	47250	47250	47250	0
187	20231027	170800	2100013400	47250	47250	47250	47250	0
188	20231027	170700	2100013400	47250	47250	47250	47250	0
189	20231027	170600	2100013400	47250	47250	47250	47250	0
190	20231027	170500	2100013400	47250	47250	47250	47250	0
191	20231027	170400	2100013400	47250	47250	47250	47250	0
192	20231027	170300	2100013400	47250	47250	47250	47250	0
193	20231027	170200	2100013400	47250	47250	47250	47250	0
194	20231027	170100	2100013400	47250	47250	47250	47250	0
195	20231027	170000	2100013400	47250	47250	47250	47250	0
196	20231027	165900	2100013400	47250	47250	47250	47250	0
197	20231027	165800	2100013400	47250	47250	47250	47250	0
198	20231027	165700	2100013400	47250	47250	47250	47250	0
199	20231027	165600	2100013400	47250	47250	47250	47250	0
200	20231027	165500	2100013400	47250	47250	47250	47250	0
201	20231027	165400	2100013400	47250	47250	47250	47250	0
202	20231027	165300	2100013400	47250	47250	47250	47250	0
203	20231027	165200	2100013400	47250	47250	47250	47250	0
204	20231027	165100	2100013400	47250	47250	47250	47250	0
205	20231027	165000	2100013400	47250	47250	47250	47250	0
206	20231027	164900	2100013400	47250	47250	47250	47250	0
207	20231027	164800	2100013400	47250	47250	47250	47250	0
208	20231027	164700	2100013400	47250	47250	47250	47250	0
209	20231027	164600	2100013400	47250	47250	47250	47250	0
210	20231027	164500	2100013400	47250	47250	47250	47250	0
211	20231027	164400	2100013400	47250	47250	47250	47250	0
212	20231027	164300	2100013400	47250	47250	47250	47250	988
213	20231027	164200	2100013400	47250	47250	47250	47250	0
214	20231027	164100	2100013400	47250	47250	47250	47250	0
215	20231027	164000	2100013400	47250	47250	47250	47250	0
216	20231027	163900	2100013400	47250	47250	47250	47250	0
217	20231027	163800	2100013400	47250	47250	47250	47250	0
218	20231027	163700	2100013400	47250	47250	47250	47250	0
219	20231027	163600	2100013400	47250	47250	47250	47250	0
220	20231027	163500	2100013400	47250	47250	47250	47250	0
221	20231027	163400	2100013400	47250	47250	47250	47250	0
222	20231027	163300	2100013400	47250	47250	47250	47250	0
223	20231027	163200	2100013400	47250	47250	47250	47250	0
224	20231027	163100	2100013400	47250	47250	47250	47250	0
225	20231027	163000	2100013400	47250	47250	47250	47250	0
226	20231027	162900	2100013400	47250	47250	47250	47250	0
227	20231027	162800	2100013400	47250	47250	47250	47250	0
228	20231027	162700	2100013400	47250	47250	47250	47250	0
229	20231027	162600	2100013400	47250	47250	47250	47250	0
230	20231027	162500	2100013400	47250	47250	47250	47250	0
231	20231027	162400	2100013400	47250	47250	47250	47250	0
232	20231027	162300	2100013400	47250	47250	47250	47250	0
233	20231027	162200	2100013400	47250	47250	47250	47250	0
234	20231027	162100	2100013400	47250	47250	47250	47250	0
235	20231027	162000	2100013400	47250	47250	47250	47250	0
236	20231027	161900	2100013400	47250	47250	47250	47250	0
237	20231027	161800	2100013400	47250	47250	47250	47250	0
238	20231027	161700	2100013400	47250	47250	47250	47250	0
239	20231027	161600	2100013400	47250	47250	47250	47250	0
240	20231027	161500	2100013400	47250	47250	47250	47250	0
241	20231027	161400	2100013400	47250	47250	47250	47250	0
242	20231027	161300	2100013400	47250	47250	47250	47250	988
243	20231027	161200	2100013400	47250	47250	47250	47250	0
244	20231027	161100	2100013400	47250	47250	47250	47250	0
245	20231027	161000	2100013400	47250	47250	47250	47250	0
246	20231027	160900	2100013400	47250	47250	47250	47250	0
247	20231027	160800	2100013400	47250	47250	47250	47250	0
248	20231027	160700	2100013400	47250	47250	47250	47250	0
249	20231027	160600	2100013400	47250	47250	47250	47250	0
250	20231027	160500	2100013400	47250	47250	47250	47250	0
251	20231027	160400	2100013400	47250	47250	47250	47250	0
252	20231027	160300	2100013400	47250	47250	47250	47250	0
253	20231027	160200	2100013400	47250	47250	47250	47250	0
254	20231027	160100	2100013400	47250	47250	47250	47250	0
255	20231027	160000	2100013400	47250	47250	47250	47250	0
256	20231027	155900	2100013400	47250	47250	47250	47250	0
257	20231027	155800	2100013400	47250	47250	47250	47250	0
258	20231027	155700	2100013400	47250	47250	47250	47250	0
259	20231027	155600	2100013400	47250	47250	47250	47250	0
260	20231027	155500	2100013400	47250	47250	47250	47250	0
261	20231027	155400	2100013400	47250	47250	47250	47250	0
262	20231027	155300	2100013400	47250	47250	47250	47250	0
263	20231027	155200	2100013400	47250	47250	47250	47250	0
264	20231027	155100	2100013400	47250	47250	47250	47250	0
265	20231027	155000	2100013400	47250	47250	47250	47250	0
266	20231027	154900	2100013400	47250	47250	47250	47250	0
267	20231027	154800	2100013400	47250	47250	47250	47250	0
268	20231027	154700	2100013400	47250	47250	47250	47250	0
269	20231027	154600	2100013400	47250	47250	47250	47250	0
270	20231027	154500	2100013400	47250	47250	47250	47250	0
271	20231027	154400	2100013400	47250	47250	47250	47250	0
272	20231027	154300	2100013400	47250	47250	47250	47250	988
273	20231027	154200	2100013400	47250	47250	47250	47250	0
274	20231027	154100	2100013400	47250	47250	47250	47250	0
275	20231027	154000	2100013400	47250	47250	47250	47250	0
276	20231027	153900	2100013400	47250	47250	47250	47250	0
277	20231027	153800	2100013400	47250	47250	47250	47250	0
278	20231027	153700	2100013400	47250	47250	47250	47250	0
279	20231027	153600	2100013400	47250	47250	47250	47250	0
280	20231027	153500	2100013400	47250	47250	47250	47250	0
281	20231027	153400	2100013400	47250	47250	47250	47250	0
282	20231027	153300	2100013400	47250	47250	47250	47250	0
283	20231027	153200	2100013400	47250	47250	47250	47250	0
284	20231027	153100	2100013400	47250	47250	47250	47250	0
285	20231027	153000	2100013400	47250	47250	47250	47250	988
286	20231027	152900	2053330400	47150	47150	47150	47150	0
287	20231027	152800	2053330400	47150	47150	47150	47150	0
288	20231027	152700	2053330400	47150	47150	47150	47150	0
289	20231027	152600	2053330400	47150	47150	47150	47150	0
290	20231027	152500	2053330400	47150	47150	47150	47150	0
291	20231027	152400	2053330400	47150	47150	47150	47150	0
292	20231027	152300	2053330400	47150	47150	47150	47150	0
293	20231027	152200	2053330400	47150	47150	47150	47150	0
294	20231027	152100	2053330400	47150	47150	47150	47150	0
295	20231027	152000	2053330400	47150	47150	47150	47150	0
296	20231027	151900	2053330400	47150	47100	47150	47050	91
297	20231027	151800	2049044450	47100	47100	47150	47100	144
298	20231027	151700	2042259950	47050	47200	47200	46950	87
299	20231027	151600	2038163300	47150	47150	47150	47100	4
300	20231027	151500	2037974800	47100	47150	47200	47100	161
301	20231027	151400	2030382850	47150	47150	47200	47100	74
302	20231027	151300	2026894600	47150	47100	47150	47100	106
303	20231027	151200	2021899150	47100	47100	47100	47050	42
304	20231027	151100	2019922000	47050	47000	47100	46950	184
305	20231027	151000	2011268800	47100	47000	47100	47000	101
306	20231027	150900	2006511900	46950	47200	47200	46900	91
307	20231027	150800	2002239250	47250	47300	47300	47100	40
308	20231027	150700	2000352300	47250	47500	47550	47250	85
309	20231027	150600	1996326700	47050	47100	47300	47000	181
310	20231027	150500	1987790350	47100	47300	47300	47000	78
311	20231027	150400	1984119050	47350	47200	47350	47200	149
312	20231027	150300	1977077800	47100	47350	47500	47000	69
313	20231027	150200	1973820300	47500	47250	48150	46900	1044
314	20231027	150100	1924352700	47250	47300	47350	47200	83
315	20231027	150000	1920429650	47300	47350	47350	47300	77
316	20231027	145900	1916787150	47350	47350	47350	47250	19
317	20231027	145800	1915888450	47400	47250	47400	47250	70
318	20231027	145700	1912574350	47400	47350	47400	47350	24
319	20231027	145600	1911437600	47350	47550	47550	47350	15
320	20231027	145500	1910726350	47550	47350	47550	47350	176
321	20231027	145400	1902363500	47450	47300	47500	47250	189
322	20231027	145300	1893416000	47350	47350	47350	47300	47
323	20231027	145200	1891191600	47350	47350	47350	47300	91
324	20231027	145100	1886885250	47400	47350	47400	47350	59
325	20231027	145000	1884090650	47350	47400	47400	47350	48
326	20231027	144900	1881816400	47350	47350	47350	47300	97
327	20231027	144800	1877225750	47350	47350	47350	47350	29
328	20231027	144700	1875852600	47300	47350	47400	47300	91
329	20231027	144600	1871543650	47300	47350	47350	47200	59
330	20231027	144500	1868754150	47350	47350	47350	47350	12
331	20231027	144400	1868185950	47250	47350	47350	47250	44
332	20231027	144300	1866104950	47250	47400	47400	47250	55
333	20231027	144200	1863503000	47350	47250	47350	47200	97
334	20231027	144100	1858919400	47250	47250	47350	47200	51
335	20231027	144000	1856507600	47400	47450	47500	47250	161
336	20231027	143900	1848874950	47450	47550	47550	47450	26
337	20231027	143800	1847640150	47500	47450	47600	47450	184
338	20231027	143700	1838895050	47350	47350	47500	47350	165
339	20231027	143600	1831067750	47400	47300	47450	47300	116
340	20231027	143500	1825576550	47400	47350	47400	47300	100
341	20231027	143400	1820841300	47350	47350	47350	47300	59
342	20231027	143300	1818049400	47300	47350	47350	47300	80
343	20231027	143200	1814262350	47500	47400	47500	47400	10
344	20231027	143100	1813787650	47400	47450	47500	47400	49
345	20231027	143000	1811462800	47500	47450	47500	47450	70
346	20231027	142900	1808140200	47450	47350	47500	47350	72
347	20231027	142800	1804722750	47350	47450	47550	47350	117
348	20231027	142700	1799168000	47550	47400	47550	47300	83
349	20231027	142600	1795239000	47400	47400	47500	47400	29
350	20231027	142500	1793863700	47400	47350	47550	47350	62
351	20231027	142400	1790923450	47350	47300	47400	47250	98
352	20231027	142300	1786283750	47300	47400	47450	47300	154
353	20231027	142200	1778989950	47500	47400	47500	47400	64
354	20231027	142100	1775955850	47400	47350	47400	47350	26
355	20231027	142000	1774724500	47450	47350	47450	47350	44
356	20231027	141900	1772639100	47450	47400	47450	47400	64
357	20231027	141800	1769603800	47300	47400	47400	47300	27
358	20231027	141700	1768326100	47400	47350	47450	47300	103
359	20231027	141600	1763446600	47300	47250	47300	47250	40
360	20231027	141500	1761554800	47250	47350	47350	47250	71
361	20231027	141400	1758195750	47300	47250	47300	47250	68
362	20231027	141300	1754980400	47300	47300	47300	47300	23
363	20231027	141200	1753892500	47250	47150	47300	47150	115
364	20231027	141100	1748461750	47250	47300	47300	47200	91
365	20231027	141000	1744163000	47400	47300	47400	47300	70
366	20231027	140900	1740849400	47300	47300	47550	47250	94
367	20231027	140800	1736402650	47250	47350	47500	47250	145
368	20231027	140700	1729544200	47400	47400	47400	47400	15
369	20231027	140600	1728833200	47400	47350	47550	47350	59
370	20231027	140500	1726034100	47300	47400	47500	47300	122
371	20231027	140400	1720258450	47400	47400	47550	47400	99
372	20231027	140300	1715560200	47450	47450	47450	47450	25
373	20231027	140200	1714373950	47450	47450	47550	47450	69
374	20231027	140100	1711098250	47450	47450	47450	47450	20
375	20231027	140000	1710149250	47450	47550	47550	47450	42
376	20231027	135900	1708155050	47550	47500	47600	47500	78
377	20231027	135800	1704444800	47500	47400	47550	47350	172
378	20231027	135700	1696281200	47350	47350	47350	47350	27
379	20231027	135600	1695002750	47350	47250	47350	47250	168
380	20231027	135500	1687059750	47250	47150	47250	47150	47
381	20231027	135400	1684841100	47250	47250	47250	47250	5
382	20231027	135300	1684604850	47250	47250	47250	47150	82
383	20231027	135200	1680732450	47250	47400	47400	47250	71
384	20231027	135100	1677375050	47300	47400	47400	47300	22
385	20231027	135000	1676332650	47300	47300	47350	47300	55
386	20231027	134900	1673730100	47300	47300	47350	47250	90
387	20231027	134800	1669470000	47300	47350	47400	47300	53
388	20231027	134700	1666959450	47550	47350	47550	47350	49
389	20231027	134600	1664638100	47350	47350	47350	47250	69
390	20231027	134500	1661374500	47400	47550	47550	47400	53
391	20231027	134400	1658856200	47600	47600	47600	47600	34
392	20231027	134300	1657237800	47550	47550	47600	47550	92
393	20231027	134200	1652862850	47500	47550	47550	47500	30
394	20231027	134100	1651437600	47550	47500	47550	47500	63
395	20231027	134000	1648442450	47500	47550	47550	47500	15
396	20231027	133900	1647729550	47750	47600	47750	47550	106
397	20231027	133800	1642674800	47750	47600	47850	47600	254
398	20231027	133700	1630554000	47600	47500	47700	47500	337
399	20231027	133600	1614515050	47450	47400	47500	47400	124
400	20231027	133500	1608631100	47400	47300	47400	47300	46
401	20231027	133400	1606450800	47400	47350	47450	47350	154
402	20231027	133300	1599151800	47350	47200	47400	47200	75
403	20231027	133200	1595605050	47200	47200	47200	47050	75
404	20231027	133100	1592071750	47200	47300	47300	47200	41
405	20231027	133000	1590134250	47300	47150	47300	47100	116
406	20231027	132900	1584656400	47150	47050	47150	47050	63
407	20231027	132800	1581688650	47200	47200	47200	47200	23
408	20231027	132700	1580603050	47150	47150	47150	47150	90
409	20231027	132600	1576359550	47050	47300	47300	47050	73
410	20231027	132500	1572919150	47300	47300	47350	47300	42
411	20231027	132400	1570931350	47300	47250	47300	47150	62
412	20231027	132300	1568003250	47200	47250	47250	47150	50
413	20231027	132200	1565643100	47250	47150	47250	47150	52
414	20231027	132100	1563189600	47100	47050	47150	47000	163
415	20231027	132000	1555522300	47100	47150	47200	47100	34
416	20231027	131900	1553918350	47200	47200	47200	47200	38
417	20231027	131800	1552124750	47100	47000	47150	47000	96
418	20231027	131700	1547609400	47000	47050	47200	46950	367
419	20231027	131600	1530348800	47050	47100	47150	47050	233
420	20231027	131500	1519381400	47100	47150	47150	47100	192
421	20231027	131400	1510332850	47150	47150	47350	47150	221
422	20231027	131300	1499907050	47200	47350	47400	47200	299
423	20231027	131200	1485770450	47400	47400	47400	47400	7
424	20231027	131100	1485438650	47450	47450	47500	47450	43
425	20231027	131000	1483398000	47500	47600	47600	47500	29
426	20231027	130900	1482020000	47600	47600	47600	47600	2
427	20231027	130800	1481924800	47550	47500	47550	47500	39
428	20231027	130700	1480071400	47600	47350	47600	47350	43
429	20231027	130600	1478031550	47450	47450	47450	47450	23
430	20231027	130500	1476940200	47450	47500	47500	47350	41
431	20231027	130400	1474996550	47450	47400	47450	47400	35
432	20231027	130300	1473336850	47450	47400	47450	47400	21
433	20231027	130200	1472341200	47400	47450	47450	47400	23
434	20231027	130100	1471250300	47400	47500	47500	47400	47
435	20231027	130000	1469018800	47500	47500	47500	47500	29
436	20231027	125900	1467641300	47500	47400	47600	47400	43
437	20231027	125800	1465598800	47400	47450	47450	47400	59
438	20231027	125700	1462800050	47550	47350	47550	47350	96
439	20231027	125600	1458244750	47350	47400	47550	47350	94
440	20231027	125500	1453787500	47400	47600	47600	47400	107
441	20231027	125400	1448708700	47550	47550	47550	47450	79
442	20231027	125300	1444957300	47550	47550	47550	47550	31
443	20231027	125200	1443483250	47550	47550	47600	47550	63
444	20231027	125100	1440487300	47650	47550	47700	47450	170
445	20231027	125000	1432408400	47700	47500	47700	47450	194
446	20231027	124900	1423188800	47500	47700	47700	47500	534
447	20231027	124800	1397779750	47700	47650	47700	47650	26
448	20231027	124700	1396540800	47700	47650	47700	47650	107
449	20231027	124600	1391441550	47650	47700	47700	47650	86
450	20231027	124500	1387342500	47650	47750	47750	47650	80
451	20231027	124400	1383529600	47800	47750	47800	47750	76
452	20231027	124300	1379899250	47750	47700	47750	47700	98
453	20231027	124200	1375222200	47750	47800	47800	47750	87
454	20231027	124100	1371067100	47750	47800	47800	47750	250
455	20231027	124000	1359126050	47800	47950	48050	47800	132
456	20231027	123900	1352803100	47950	47900	47950	47850	89
457	20231027	123800	1348539950	47900	47950	47950	47850	52
458	20231027	123700	1346050150	47950	47950	47950	47950	18
459	20231027	123600	1345187050	47950	47900	47950	47800	163
460	20231027	123500	1337382900	48000	48100	48100	48000	43
461	20231027	123400	1335316500	48050	48050	48050	48050	9
462	20231027	123300	1334884050	48000	48050	48050	47900	71
463	20231027	123200	1331477450	48050	47900	48050	47900	46
464	20231027	123100	1329271750	48000	48050	48050	48000	16
465	20231027	123000	1328503550	48050	48100	48100	48000	56
466	20231027	122900	1325811950	48100	48050	48100	48050	51
467	20231027	122800	1323360250	48100	48050	48100	48050	8
468	20231027	122700	1322975600	48050	48150	48150	48050	36
469	20231027	122600	1321243900	48150	48150	48200	48050	80
470	20231027	122500	1317391600	48100	48100	48100	48050	49
471	20231027	122400	1315036050	48100	48100	48100	48100	15
472	20231027	122300	1314314550	48150	48000	48150	48000	131
473	20231027	122200	1308016850	48000	48050	48050	48000	19
474	20231027	122100	1307104000	48050	48000	48100	48000	93
475	20231027	122000	1302633750	47950	47950	47950	47850	154
476	20231027	121900	1295258700	48000	47900	48000	47900	49
477	20231027	121800	1292909500	47950	48000	48000	47950	52
478	20231027	121700	1290414300	47950	47950	47950	47950	32
479	20231027	121600	1288879900	47950	48000	48000	47950	113
480	20231027	121500	1283458650	48050	48000	48050	48000	50
481	20231027	121400	1281056500	48000	48050	48050	48000	41
482	20231027	121300	1279088100	48050	48050	48050	48050	49
483	20231027	121200	1276733650	48050	48000	48150	48000	39
484	20231027	121100	1274858650	47950	48150	48200	47950	114
485	20231027	121000	1269381650	48200	48250	48300	48150	65
486	20231027	120900	1266249950	48300	48200	48300	48200	20
487	20231027	120800	1265284150	48200	48200	48250	48150	141
488	20231027	120700	1258492350	48150	48050	48150	48050	49
489	20231027	120600	1256136600	48050	48050	48050	48050	28
490	20231027	120500	1254791200	48050	48050	48100	48050	31
491	20231027	120400	1253300500	48050	48100	48100	48000	69
492	20231027	120300	1249985750	48050	48100	48100	48050	19
493	20231027	120200	1249072600	48100	48050	48150	48050	79
494	20231027	120100	1245272100	48000	48000	48000	48000	42
495	20231027	120000	1243256100	48000	48000	48000	47950	49
496	20231027	115900	1240905900	48000	48000	48000	48000	22
497	20231027	115800	1239849900	48000	47950	48000	47950	45
498	20231027	115700	1237690000	48000	48050	48100	48000	100
499	20231027	115600	1232885000	48100	48100	48100	48100	9
500	20231027	115500	1232452100	48150	48050	48150	48000	84
501	20231027	115400	1228411950	48050	48050	48100	48050	58
502	20231027	115300	1225624200	48050	48050	48050	48050	18
503	20231027	115200	1224759300	48100	48100	48100	48100	33
504	20231027	115100	1223172000	48100	48150	48150	48050	39
505	20231027	115000	1221296450	48150	48100	48200	48100	62
506	20231027	114900	1218309400	48100	48100	48250	48100	56
507	20231027	114800	1215613700	48050	48000	48100	48000	122
508	20231027	114700	1209754600	48000	48000	48000	48000	18
509	20231027	114600	1208890600	48000	48000	48050	48000	30
510	20231027	114500	1207450200	48100	48050	48100	48050	87
511	20231027	114400	1203266050	48050	47950	48050	47950	105
512	20231027	114300	1198225450	48000	48000	48000	48000	12
513	20231027	114200	1197649450	48000	48050	48050	48000	52
514	20231027	114100	1195152700	48000	48050	48050	48000	42
515	20231027	114000	1193134750	48100	48050	48100	48050	23
516	20231027	113900	1192028650	48050	48100	48100	48000	26
517	20231027	113800	1190778650	48100	48050	48100	48000	73
518	20231027	113700	1187269950	48050	48000	48250	48000	109
519	20231027	113600	1182025900	48000	47950	48300	47950	111
520	20231027	113500	1176694200	48000	48000	48000	47950	50
521	20231027	113400	1174295300	48050	48050	48050	48050	50
522	20231027	113300	1171892800	48050	48000	48100	48000	45
523	20231027	113200	1169729800	48000	48000	48100	47900	183
524	20231027	113100	1160953450	48000	48000	48000	48000	32
525	20231027	113000	1159417450	47950	47950	48000	47900	114
526	20231027	112900	1153948800	47900	48000	48000	47900	41
527	20231027	112800	1151984100	48050	48050	48100	48000	141
528	20231027	112700	1145209450	48100	48050	48100	48050	15
529	20231027	112600	1144488400	48050	48050	48050	48050	50
530	20231027	112500	1142085900	48000	48100	48100	47950	13
531	20231027	112400	1141461200	48000	48000	48000	48000	34
532	20231027	112300	1139829200	48000	47950	48000	47950	90
533	20231027	112200	1135513300	47900	47950	47950	47900	48
534	20231027	112100	1133212700	47950	48000	48000	47950	11
535	20231027	112000	1132685000	48000	47950	48350	47950	78
536	20231027	111900	1128931800	47950	48000	48050	47950	40
537	20231027	111800	1127011300	48000	47950	48000	47950	26
538	20231027	111700	1125764250	47950	48100	48100	47900	232
539	20231027	111600	1114620600	48100	48000	48100	47950	121
540	20231027	111500	1108814050	48000	47950	48000	47950	40
541	20231027	111400	1106894750	47900	48050	48050	47900	84
542	20231027	111300	1102867850	48000	48050	48100	48000	28
543	20231027	111200	1101521900	48050	48050	48100	48000	215
544	20231027	111100	1091188350	48000	48050	48050	48000	29
545	20231027	111000	1089795950	48000	48000	48050	47950	104
546	20231027	110900	1084806350	48050	48050	48050	48000	41
547	20231027	110800	1082836900	48050	48050	48050	48050	4
548	20231027	110700	1082644700	48050	48050	48150	48000	159
549	20231027	110600	1075007450	48050	48050	48150	48000	114
550	20231027	110500	1069529100	48150	48150	48200	48150	66
551	20231027	110400	1066348400	48150	48150	48200	48150	77
552	20231027	110300	1062638850	48150	48150	48200	48150	90
553	20231027	110200	1058303250	48150	48100	48150	48100	53
554	20231027	110100	1055752750	48100	48050	48100	48050	73
555	20231027	110000	1052242300	48100	48050	48150	48050	151
556	20231027	105900	1044983800	47950	47950	48000	47950	29
557	20231027	105800	1043592050	47950	48000	48050	47950	48
558	20231027	105700	1041289700	47950	48100	48100	47950	68
559	20231027	105600	1038024550	48150	48150	48150	48100	28
560	20231027	105500	1036676550	48150	48200	48200	48050	137
561	20231027	105400	1030089200	48250	48350	48450	48200	129
562	20231027	105300	1023868000	48450	48200	48450	48200	61
563	20231027	105200	1020923300	48350	48250	48450	48250	252
564	20231027	105100	1008746250	48100	48400	48450	48100	151
565	20231027	105000	1001468050	48400	48500	48500	48350	146
566	20231027	104900	994403400	48450	48350	48450	48350	175
567	20231027	104800	985930500	48350	48400	48450	48350	119
568	20231027	104700	980171450	48350	48400	48400	48350	36
569	20231027	104600	978430350	48400	48300	48400	48300	81
570	20231027	104500	974514250	48300	48400	48400	48300	48
571	20231027	104400	972192800	48300	48250	48400	48250	314
572	20231027	104300	957019650	48250	48200	48250	48200	84
573	20231027	104200	952968250	48250	48400	48400	48250	82
574	20231027	104100	949009800	48400	48300	48400	48250	227
575	20231027	104000	938051500	48300	48350	48350	48200	140
576	20231027	103900	931297150	48150	48200	48300	48150	85
577	20231027	103800	927198800	48150	48150	48150	48150	121
578	20231027	103700	921372650	48100	48100	48100	48100	61
579	20231027	103600	918438550	48000	48100	48100	47950	62
580	20231027	103500	915461500	48100	48100	48150	47950	126
581	20231027	103400	909401150	48200	48150	48200	48050	83
582	20231027	103300	905406150	48100	48000	48150	48000	221
583	20231027	103200	894776900	48000	47950	48000	47950	38
584	20231027	103100	892953950	47950	48000	48050	47950	210
585	20231027	103000	882874850	47950	47900	47950	47900	72
586	20231027	102900	879423350	47900	47950	47950	47900	203
587	20231027	102800	869690300	47950	48000	48000	47950	12
588	20231027	102700	869114800	48000	48000	48000	47950	35
589	20231027	102600	867435350	48050	47750	48150	47750	312
590	20231027	102500	852473400	47750	47750	47750	47750	26
591	20231027	102400	851231900	47750	47800	47800	47750	14
592	20231027	102300	850563050	47750	47750	47750	47750	24
593	20231027	102200	849417050	47750	47900	47900	47750	104
594	20231027	102100	844437400	47900	47900	48000	47900	75
595	20231027	102000	840838200	47900	47950	48000	47900	83
596	20231027	101900	836858700	47900	48100	48150	47900	284
597	20231027	101800	823230050	48050	47800	48150	47800	854
598	20231027	101700	782256650	47750	47750	47750	47750	85
599	20231027	101600	778197900	47700	47600	47700	47600	127
600	20231027	101500	772142300	47600	47600	47650	47500	145
601	20231027	101400	765253450	47600	47600	47600	47600	20
602	20231027	101300	764301450	47600	47700	47750	47600	50
603	20231027	101200	761916650	47700	47650	47700	47650	28
604	20231027	101100	760581350	47700	47550	47700	47500	71
605	20231027	101000	757201050	47500	47700	47700	47500	45
606	20231027	100900	755059500	47700	47550	47700	47550	88
607	20231027	100800	750867050	47550	47550	47550	47550	11
608	20231027	100700	750344000	47700	47700	47700	47700	0
609	20231027	100600	750344000	47700	47500	47700	47500	108
610	20231027	100500	745205200	47550	47550	47550	47550	23
611	20231027	100400	744111550	47650	47700	47700	47650	80
612	20231027	100300	740299400	47850	47700	47900	47700	121
613	20231027	100200	734516900	47650	47650	47650	47650	10
614	20231027	100100	734040400	47650	47350	47650	47350	141
615	20231027	100000	727347600	47250	47250	47600	47250	175
616	20231027	095900	719047800	47200	47150	47200	47150	16
617	20231027	095800	718292700	47100	47200	47200	47100	74
618	20231027	095700	714803150	47200	47300	47300	47200	25
619	20231027	095600	713622100	47300	47100	47300	47100	94
620	20231027	095500	709188500	47050	47050	47050	47050	18
621	20231027	095400	708341600	47050	47100	47200	47050	74
622	20231027	095300	704856800	47150	47350	47350	47150	47
623	20231027	095200	702637150	47350	47550	47550	47350	86
624	20231027	095100	698556350	47500	47500	47550	47400	74
625	20231027	095000	695043600	47600	47350	47650	47350	162
626	20231027	094900	687359050	47250	47150	47250	47150	161
627	20231027	094800	679757100	47150	47100	47150	47100	25
628	20231027	094700	678579450	47050	47100	47150	47050	44
629	20231027	094600	676507850	47050	46950	47050	46950	110
630	20231027	094500	671337450	46950	46900	46950	46900	184
631	20231027	094400	662707250	46950	47000	47000	46950	58
632	20231027	094300	659982250	47050	46850	47200	46850	313
633	20231027	094200	645299000	46850	46900	46900	46850	406
634	20231027	094100	626257650	46900	46850	46900	46850	71
635	20231027	094000	622929850	46800	46850	46850	46800	10
636	20231027	093900	622461700	46850	46750	46850	46750	20
637	20231027	093800	621525700	46800	46800	46800	46800	9
638	20231027	093700	621104500	46800	46750	46800	46750	305
639	20231027	093600	606842700	46750	46900	46900	46750	179
640	20231027	093500	598470400	46900	46900	46900	46900	56
641	20231027	093400	595844000	46850	46900	46900	46800	65
642	20231027	093300	592798500	46900	46950	46950	46900	24
643	20231027	093200	591672450	46900	46850	46900	46800	97
644	20231027	093100	587129500	46850	46950	46950	46800	189
645	20231027	093000	578266600	47000	46800	47050	46750	409
646	20231027	092900	559077150	46750	46850	46900	46750	135
647	20231027	092800	552755750	46800	46850	46850	46800	26
648	20231027	092700	551537900	46800	46700	46800	46700	86
649	20231027	092600	547517500	46650	46500	46800	46500	2939
650	20231027	092500	410088100	46600	47100	47100	46550	2662
651	20231027	092400	285481050	47100	47100	47100	47100	3
652	20231027	092300	285339750	47050	47050	47100	47050	230
653	20231027	092200	274515750	47050	47150	47150	47050	391
654	20231027	092100	256108750	47150	47150	47150	47150	23
655	20231027	092000	255024300	47150	47200	47200	47150	262
656	20231027	091900	242669550	47200	47250	47250	47200	379
657	20231027	091800	224772800	47300	47300	47350	47300	140
658	20231027	091700	218148650	47300	47400	47450	47300	554
659	20231027	091600	191906900	47400	47500	47500	47400	213
660	20231027	091500	181804000	47550	47500	47600	47500	126
661	20231027	091400	175811950	47500	47550	47600	47500	203
662	20231027	091300	166158000	47500	47650	47650	47500	261
663	20231027	091200	153740850	47700	47850	47850	47700	306
664	20231027	091100	139120400	47850	47850	47850	47850	78
665	20231027	091000	135388100	47850	47900	47900	47850	44
666	20231027	090900	133282500	47850	48000	48000	47850	243
667	20231027	090800	121647600	48000	48050	48050	48000	98
668	20231027	090700	116939400	48050	48050	48100	48000	95
669	20231027	090600	112377050	48050	48050	48100	48050	214
670	20231027	090500	102087950	48050	48200	48250	48050	167
671	20231027	090400	94053100	48250	48450	48600	48050	465
672	20231027	090300	71589000	48450	48400	48650	48200	386
673	20231027	090200	52891950	48550	48550	48550	48550	51
674	20231027	090100	50415900	48700	48750	48750	48650	185
675	20231027	090000	41409500	48750	48700	48900	48450	850