KissMeData/043150/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	191700	2275326900	29950	29950	29950	29950	739
3	20231026	191600	2275326900	29950	29950	29950	29950	0
4	20231026	191500	2275326900	29950	29950	29950	29950	0
5	20231026	191400	2275326900	29950	29950	29950	29950	0
6	20231026	191300	2275326900	29950	29950	29950	29950	0
7	20231026	191200	2275326900	29950	29950	29950	29950	0
8	20231026	191100	2275326900	29950	29950	29950	29950	0
9	20231026	191000	2275326900	29950	29950	29950	29950	0
10	20231026	190900	2275326900	29950	29950	29950	29950	0
11	20231026	190800	2275326900	29950	29950	29950	29950	0
12	20231026	190700	2275326900	29950	29950	29950	29950	0
13	20231026	190600	2275326900	29950	29950	29950	29950	0
14	20231026	190500	2275326900	29950	29950	29950	29950	0
15	20231026	190400	2275326900	29950	29950	29950	29950	0
16	20231026	190300	2275326900	29950	29950	29950	29950	0
17	20231026	190200	2275326900	29950	29950	29950	29950	0
18	20231026	190100	2275326900	29950	29950	29950	29950	0
19	20231026	190000	2275326900	29950	29950	29950	29950	0
20	20231026	185900	2275326900	29950	29950	29950	29950	0
21	20231026	185800	2275326900	29950	29950	29950	29950	0
22	20231026	185700	2275326900	29950	29950	29950	29950	0
23	20231026	185600	2275326900	29950	29950	29950	29950	0
24	20231026	185500	2275326900	29950	29950	29950	29950	0
25	20231026	185400	2275326900	29950	29950	29950	29950	0
26	20231026	185300	2275326900	29950	29950	29950	29950	0
27	20231026	185200	2275326900	29950	29950	29950	29950	0
28	20231026	185100	2275326900	29950	29950	29950	29950	0
29	20231026	185000	2275326900	29950	29950	29950	29950	0
30	20231026	184900	2275326900	29950	29950	29950	29950	0
31	20231026	184800	2275326900	29950	29950	29950	29950	0
32	20231026	184700	2275326900	29950	29950	29950	29950	739
33	20231026	184600	2275326900	29950	29950	29950	29950	0
34	20231026	184500	2275326900	29950	29950	29950	29950	0
35	20231026	184400	2275326900	29950	29950	29950	29950	0
36	20231026	184300	2275326900	29950	29950	29950	29950	0
37	20231026	184200	2275326900	29950	29950	29950	29950	0
38	20231026	184100	2275326900	29950	29950	29950	29950	0
39	20231026	184000	2275326900	29950	29950	29950	29950	0
40	20231026	183900	2275326900	29950	29950	29950	29950	0
41	20231026	183800	2275326900	29950	29950	29950	29950	0
42	20231026	183700	2275326900	29950	29950	29950	29950	0
43	20231026	183600	2275326900	29950	29950	29950	29950	0
44	20231026	183500	2275326900	29950	29950	29950	29950	0
45	20231026	183400	2275326900	29950	29950	29950	29950	0
46	20231026	183300	2275326900	29950	29950	29950	29950	0
47	20231026	183200	2275326900	29950	29950	29950	29950	0
48	20231026	183100	2275326900	29950	29950	29950	29950	0
49	20231026	183000	2275326900	29950	29950	29950	29950	0
50	20231026	182900	2275326900	29950	29950	29950	29950	0
51	20231026	182800	2275326900	29950	29950	29950	29950	0
52	20231026	182700	2275326900	29950	29950	29950	29950	0
53	20231026	182600	2275326900	29950	29950	29950	29950	0
54	20231026	182500	2275326900	29950	29950	29950	29950	0
55	20231026	182400	2275326900	29950	29950	29950	29950	0
56	20231026	182300	2275326900	29950	29950	29950	29950	0
57	20231026	182200	2275326900	29950	29950	29950	29950	0
58	20231026	182100	2275326900	29950	29950	29950	29950	0
59	20231026	182000	2275326900	29950	29950	29950	29950	0
60	20231026	181900	2275326900	29950	29950	29950	29950	0
61	20231026	181800	2275326900	29950	29950	29950	29950	0
62	20231026	181700	2275326900	29950	29950	29950	29950	739
63	20231026	181600	2275326900	29950	29950	29950	29950	0
64	20231026	181500	2275326900	29950	29950	29950	29950	0
65	20231026	181400	2275326900	29950	29950	29950	29950	0
66	20231026	181300	2275326900	29950	29950	29950	29950	0
67	20231026	181200	2275326900	29950	29950	29950	29950	0
68	20231026	181100	2275326900	29950	29950	29950	29950	0
69	20231026	181000	2275326900	29950	29950	29950	29950	0
70	20231026	180900	2275326900	29950	29950	29950	29950	0
71	20231026	180800	2275326900	29950	29950	29950	29950	0
72	20231026	180700	2275326900	29950	29950	29950	29950	0
73	20231026	180600	2275326900	29950	29950	29950	29950	0
74	20231026	180500	2275326900	29950	29950	29950	29950	0
75	20231026	180400	2275326900	29950	29950	29950	29950	0
76	20231026	180300	2275326900	29950	29950	29950	29950	0
77	20231026	180200	2275326900	29950	29950	29950	29950	0
78	20231026	180100	2275326900	29950	29950	29950	29950	0
79	20231026	180000	2275326900	29950	29950	29950	29950	0
80	20231026	175900	2275326900	29950	29950	29950	29950	0
81	20231026	175800	2275326900	29950	29950	29950	29950	0
82	20231026	175700	2275326900	29950	29950	29950	29950	0
83	20231026	175600	2275326900	29950	29950	29950	29950	0
84	20231026	175500	2275326900	29950	29950	29950	29950	0
85	20231026	175400	2275326900	29950	29950	29950	29950	0
86	20231026	175300	2275326900	29950	29950	29950	29950	0
87	20231026	175200	2275326900	29950	29950	29950	29950	0
88	20231026	175100	2275326900	29950	29950	29950	29950	0
89	20231026	175000	2275326900	29950	29950	29950	29950	0
90	20231026	174900	2275326900	29950	29950	29950	29950	0
91	20231026	174800	2275326900	29950	29950	29950	29950	0
92	20231026	174700	2275326900	29950	29950	29950	29950	739
93	20231026	174600	2275326900	29950	29950	29950	29950	0
94	20231026	174500	2275326900	29950	29950	29950	29950	0
95	20231026	174400	2275326900	29950	29950	29950	29950	0
96	20231026	174300	2275326900	29950	29950	29950	29950	0
97	20231026	174200	2275326900	29950	29950	29950	29950	0
98	20231026	174100	2275326900	29950	29950	29950	29950	0
99	20231026	174000	2275326900	29950	29950	29950	29950	0
100	20231026	173900	2275326900	29950	29950	29950	29950	0
101	20231026	173800	2275326900	29950	29950	29950	29950	0
102	20231026	173700	2275326900	29950	29950	29950	29950	0
103	20231026	173600	2275326900	29950	29950	29950	29950	0
104	20231026	173500	2275326900	29950	29950	29950	29950	0
105	20231026	173400	2275326900	29950	29950	29950	29950	0
106	20231026	173300	2275326900	29950	29950	29950	29950	0
107	20231026	173200	2275326900	29950	29950	29950	29950	0
108	20231026	173100	2275326900	29950	29950	29950	29950	0
109	20231026	173000	2275326900	29950	29950	29950	29950	0
110	20231026	172900	2275326900	29950	29950	29950	29950	0
111	20231026	172800	2275326900	29950	29950	29950	29950	0
112	20231026	172700	2275326900	29950	29950	29950	29950	0
113	20231026	172600	2275326900	29950	29950	29950	29950	0
114	20231026	172500	2275326900	29950	29950	29950	29950	0
115	20231026	172400	2275326900	29950	29950	29950	29950	0
116	20231026	172300	2275326900	29950	29950	29950	29950	0
117	20231026	172200	2275326900	29950	29950	29950	29950	0
118	20231026	172100	2275326900	29950	29950	29950	29950	0
119	20231026	172000	2275326900	29950	29950	29950	29950	0
120	20231026	171900	2275326900	29950	29950	29950	29950	0
121	20231026	171800	2275326900	29950	29950	29950	29950	0
122	20231026	171700	2275326900	29950	29950	29950	29950	739
123	20231026	171600	2275326900	29950	29950	29950	29950	0
124	20231026	171500	2275326900	29950	29950	29950	29950	0
125	20231026	171400	2275326900	29950	29950	29950	29950	0
126	20231026	171300	2275326900	29950	29950	29950	29950	0
127	20231026	171200	2275326900	29950	29950	29950	29950	0
128	20231026	171100	2275326900	29950	29950	29950	29950	0
129	20231026	171000	2275326900	29950	29950	29950	29950	0
130	20231026	170900	2275326900	29950	29950	29950	29950	0
131	20231026	170800	2275326900	29950	29950	29950	29950	0
132	20231026	170700	2275326900	29950	29950	29950	29950	0
133	20231026	170600	2275326900	29950	29950	29950	29950	0
134	20231026	170500	2275326900	29950	29950	29950	29950	0
135	20231026	170400	2275326900	29950	29950	29950	29950	0
136	20231026	170300	2275326900	29950	29950	29950	29950	0
137	20231026	170200	2275326900	29950	29950	29950	29950	0
138	20231026	170100	2275326900	29950	29950	29950	29950	0
139	20231026	170000	2275326900	29950	29950	29950	29950	0
140	20231026	165900	2275326900	29950	29950	29950	29950	0
141	20231026	165800	2275326900	29950	29950	29950	29950	0
142	20231026	165700	2275326900	29950	29950	29950	29950	0
143	20231026	165600	2275326900	29950	29950	29950	29950	0
144	20231026	165500	2275326900	29950	29950	29950	29950	0
145	20231026	165400	2275326900	29950	29950	29950	29950	0
146	20231026	165300	2275326900	29950	29950	29950	29950	0
147	20231026	165200	2275326900	29950	29950	29950	29950	0
148	20231026	165100	2275326900	29950	29950	29950	29950	0
149	20231026	165000	2275326900	29950	29950	29950	29950	0
150	20231026	164900	2275326900	29950	29950	29950	29950	0
151	20231026	164800	2275326900	29950	29950	29950	29950	0
152	20231026	164700	2275326900	29950	29950	29950	29950	739
153	20231026	164600	2275326900	29950	29950	29950	29950	0
154	20231026	164500	2275326900	29950	29950	29950	29950	0
155	20231026	164400	2275326900	29950	29950	29950	29950	0
156	20231026	164300	2275326900	29950	29950	29950	29950	0
157	20231026	164200	2275326900	29950	29950	29950	29950	0
158	20231026	164100	2275326900	29950	29950	29950	29950	0
159	20231026	164000	2275326900	29950	29950	29950	29950	0
160	20231026	163900	2275326900	29950	29950	29950	29950	0
161	20231026	163800	2275326900	29950	29950	29950	29950	0
162	20231026	163700	2275326900	29950	29950	29950	29950	0
163	20231026	163600	2275326900	29950	29950	29950	29950	0
164	20231026	163500	2275326900	29950	29950	29950	29950	0
165	20231026	163400	2275326900	29950	29950	29950	29950	0
166	20231026	163300	2275326900	29950	29950	29950	29950	0
167	20231026	163200	2275326900	29950	29950	29950	29950	0
168	20231026	163100	2275326900	29950	29950	29950	29950	0
169	20231026	163000	2275326900	29950	29950	29950	29950	0
170	20231026	162900	2275326900	29950	29950	29950	29950	0
171	20231026	162800	2275326900	29950	29950	29950	29950	0
172	20231026	162700	2275326900	29950	29950	29950	29950	0
173	20231026	162600	2275326900	29950	29950	29950	29950	0
174	20231026	162500	2275326900	29950	29950	29950	29950	0
175	20231026	162400	2275326900	29950	29950	29950	29950	0
176	20231026	162300	2275326900	29950	29950	29950	29950	0
177	20231026	162200	2275326900	29950	29950	29950	29950	0
178	20231026	162100	2275326900	29950	29950	29950	29950	0
179	20231026	162000	2275326900	29950	29950	29950	29950	0
180	20231026	161900	2275326900	29950	29950	29950	29950	0
181	20231026	161800	2275326900	29950	29950	29950	29950	0
182	20231026	161700	2275326900	29950	29950	29950	29950	739
183	20231026	161600	2275326900	29950	29950	29950	29950	0
184	20231026	161500	2275326900	29950	29950	29950	29950	0
185	20231026	161400	2275326900	29950	29950	29950	29950	0
186	20231026	161300	2275326900	29950	29950	29950	29950	0
187	20231026	161200	2275326900	29950	29950	29950	29950	0
188	20231026	161100	2275326900	29950	29950	29950	29950	0
189	20231026	161000	2275326900	29950	29950	29950	29950	0
190	20231026	160900	2275326900	29950	29950	29950	29950	0
191	20231026	160800	2275326900	29950	29950	29950	29950	0
192	20231026	160700	2275326900	29950	29950	29950	29950	0
193	20231026	160600	2275326900	29950	29950	29950	29950	0
194	20231026	160500	2275326900	29950	29950	29950	29950	0
195	20231026	160400	2275326900	29950	29950	29950	29950	0
196	20231026	160300	2275326900	29950	29950	29950	29950	0
197	20231026	160200	2275326900	29950	29950	29950	29950	0
198	20231026	160100	2275326900	29950	29950	29950	29950	0
199	20231026	160000	2275326900	29950	29950	29950	29950	0
200	20231026	155900	2275326900	29950	29950	29950	29950	0
201	20231026	155800	2275326900	29950	29950	29950	29950	0
202	20231026	155700	2275326900	29950	29950	29950	29950	0
203	20231026	155600	2275326900	29950	29950	29950	29950	0
204	20231026	155500	2275326900	29950	29950	29950	29950	0
205	20231026	155400	2275326900	29950	29950	29950	29950	0
206	20231026	155300	2275326900	29950	29950	29950	29950	0
207	20231026	155200	2275326900	29950	29950	29950	29950	0
208	20231026	155100	2275326900	29950	29950	29950	29950	0
209	20231026	155000	2275326900	29950	29950	29950	29950	0
210	20231026	154900	2275326900	29950	29950	29950	29950	0
211	20231026	154800	2275326900	29950	29950	29950	29950	0
212	20231026	154700	2275326900	29950	29950	29950	29950	739
213	20231026	154600	2275326900	29950	29950	29950	29950	0
214	20231026	154500	2275326900	29950	29950	29950	29950	0
215	20231026	154400	2275326900	29950	29950	29950	29950	0
216	20231026	154300	2275326900	29950	29950	29950	29950	0
217	20231026	154200	2275326900	29950	29950	29950	29950	0
218	20231026	154100	2275326900	29950	29950	29950	29950	0
219	20231026	154000	2275326900	29950	29950	29950	29950	0
220	20231026	153900	2275326900	29950	29950	29950	29950	0
221	20231026	153800	2275326900	29950	29950	29950	29950	0
222	20231026	153700	2275326900	29950	29950	29950	29950	0
223	20231026	153600	2275326900	29950	29950	29950	29950	0
224	20231026	153500	2275326900	29950	29950	29950	29950	0
225	20231026	153400	2275326900	29950	29950	29950	29950	0
226	20231026	153300	2275326900	29950	29950	29950	29950	0
227	20231026	153200	2275326900	29950	29950	29950	29950	0
228	20231026	153100	2275326900	29950	29950	29950	29950	0
229	20231026	153000	2275326900	29950	29950	29950	29950	739
230	20231026	152900	2253193850	30000	30000	30000	30000	0
231	20231026	152800	2253193850	30000	30000	30000	30000	0
232	20231026	152700	2253193850	30000	30000	30000	30000	0
233	20231026	152600	2253193850	30000	30000	30000	30000	0
234	20231026	152500	2253193850	30000	30000	30000	30000	0
235	20231026	152400	2253193850	30000	30000	30000	30000	0
236	20231026	152300	2253193850	30000	30000	30000	30000	0
237	20231026	152200	2253193850	30000	30000	30000	30000	0
238	20231026	152100	2253193850	30000	30000	30000	30000	0
239	20231026	152000	2253193850	30000	30000	30000	30000	0
240	20231026	151900	2253193850	30000	30000	30000	30000	201
241	20231026	151800	2247163850	30000	30000	30000	30000	0
242	20231026	151700	2247163850	30000	29850	30000	29800	117
243	20231026	151600	2243668100	29850	29850	29950	29850	226
244	20231026	151500	2236903750	29850	29900	29950	29850	207
245	20231026	151400	2230719650	29950	29900	29950	29800	322
246	20231026	151300	2221099300	29850	29900	29950	29850	183
247	20231026	151200	2215630000	29900	29800	29950	29800	258
248	20231026	151100	2207916100	29900	29900	30000	29800	176
249	20231026	151000	2202657100	30000	29800	30000	29800	208
250	20231026	150900	2196430400	29850	29950	29950	29800	230
251	20231026	150800	2189554100	29900	29900	29900	29800	264
252	20231026	150700	2181676500	29900	30000	30000	29800	144
253	20231026	150600	2177372550	29950	29800	30000	29800	271
254	20231026	150500	2169266250	29850	29850	29900	29800	718
255	20231026	150400	2147840400	29900	29950	29950	29850	256
256	20231026	150300	2140189950	29950	29900	30000	29900	243
257	20231026	150200	2132912950	29950	29900	29950	29850	245
258	20231026	150100	2125590500	29900	29950	29950	29900	179
259	20231026	150000	2120235150	29950	29900	30000	29900	232
260	20231026	145900	2113288450	29900	29950	30000	29900	262
261	20231026	145800	2105446500	29950	30000	30000	29950	547
262	20231026	145700	2089054550	29950	30000	30000	29950	304
263	20231026	145600	2079944350	30050	30000	30050	29950	215
264	20231026	145500	2073496850	30000	29950	30000	29950	205
265	20231026	145400	2067353700	29950	30000	30100	29950	289
266	20231026	145300	2058674500	30050	29950	30050	29950	265
267	20231026	145200	2050732400	30000	30000	30050	29900	261
268	20231026	145100	2042907450	30050	29900	30050	29850	375
269	20231026	145000	2031663750	29850	30000	30000	29850	257
270	20231026	144900	2023964400	30000	29900	30050	29900	173
271	20231026	144800	2018780000	29900	29950	30000	29900	336
272	20231026	144700	2008714900	29900	29900	29950	29800	244
273	20231026	144600	2001421300	29950	29900	30000	29850	183
274	20231026	144500	1995941750	29900	29900	30000	29850	75
275	20231026	144400	1993699650	29850	29800	29950	29800	192
276	20231026	144300	1987962400	29800	29750	29950	29750	131
277	20231026	144200	1984051250	29850	29800	29850	29750	113
278	20231026	144100	1980680100	29800	29900	29950	29800	185
279	20231026	144000	1975151500	29900	29950	30000	29900	211
280	20231026	143900	1968830750	29950	29850	29950	29750	220
281	20231026	143800	1962249900	29850	29900	29900	29750	151
282	20231026	143700	1957740400	29900	29900	29950	29900	163
283	20231026	143600	1952862500	29900	29800	29950	29800	253
284	20231026	143500	1945306900	29750	29850	29850	29750	114
285	20231026	143400	1941906700	29850	29950	29950	29850	202
286	20231026	143300	1935861100	29950	29850	30150	29850	906
287	20231026	143200	1908705050	29850	29800	29850	29800	187
288	20231026	143100	1903124600	29800	29750	29900	29750	116
289	20231026	143000	1899670250	29800	29850	29900	29750	172
290	20231026	142900	1894539100	29850	29800	29850	29750	189
291	20231026	142800	1888904300	29800	29750	29850	29750	155
292	20231026	142700	1884281450	29750	29750	29850	29700	403
293	20231026	142600	1872300700	29800	29750	29900	29750	247
294	20231026	142500	1864939950	29750	29700	29750	29650	209
295	20231026	142400	1858731050	29700	29650	29750	29650	199
296	20231026	142300	1852821100	29700	29750	29850	29700	366
297	20231026	142200	1841924200	29750	29700	29750	29650	643
298	20231026	142100	1822826050	29750	29700	29800	29700	163
299	20231026	142000	1817978250	29700	29750	29800	29700	122
300	20231026	141900	1814348500	29750	29800	29800	29750	88
301	20231026	141800	1811728500	29800	29800	29850	29800	171
302	20231026	141700	1806624400	29800	29850	29850	29750	604
303	20231026	141600	1788619000	29850	29850	29900	29850	71
304	20231026	141500	1786497950	29850	29850	29850	29850	8
305	20231026	141400	1786259150	29850	29850	29900	29850	56
306	20231026	141300	1784585900	29850	29850	29850	29850	21
307	20231026	141200	1783959050	29850	29850	29850	29850	25
308	20231026	141100	1783212800	29850	29900	29900	29850	308
309	20231026	141000	1774004200	29900	29950	29950	29900	56
310	20231026	140900	1772328200	29900	29900	29900	29900	19
311	20231026	140800	1771760100	29950	29950	29950	29900	60
312	20231026	140700	1769964050	29900	29900	29950	29900	39
313	20231026	140600	1768797200	29900	29800	29950	29800	354
314	20231026	140500	1758220350	29850	29800	29850	29800	54
315	20231026	140400	1756609500	29800	29800	29800	29800	23
316	20231026	140300	1755924100	29850	29800	29850	29800	49
317	20231026	140200	1754462250	29800	29800	29800	29800	6
318	20231026	140100	1754283450	29850	29800	29850	29800	63
319	20231026	140000	1752404400	29850	29750	29850	29750	143
320	20231026	135900	1748144000	29800	29700	29800	29700	47
321	20231026	135800	1746744800	29700	29750	29800	29700	45
322	20231026	135700	1745405450	29750	29750	29750	29700	71
323	20231026	135600	1743293650	29700	29750	29750	29700	473
324	20231026	135500	1729238100	29750	29750	29750	29700	593
325	20231026	135400	1711617200	29750	29750	29750	29750	22
326	20231026	135300	1710962700	29800	29750	29800	29750	52
327	20231026	135200	1709413300	29750	29800	29800	29750	232
328	20231026	135100	1702504600	29800	29800	29850	29800	108
329	20231026	135000	1699282150	29850	29800	29900	29800	82
330	20231026	134900	1696834750	29800	29750	29800	29750	30
331	20231026	134800	1695941550	29750	29750	29800	29750	21
332	20231026	134700	1695316350	29750	29750	29850	29750	70
333	20231026	134600	1693229750	29750	29800	29850	29750	23
334	20231026	134500	1692544450	29850	29800	29850	29750	115
335	20231026	134400	1689118500	29800	29850	29850	29800	61
336	20231026	134300	1687299600	29850	29700	29850	29700	42
337	20231026	134200	1686049750	29700	29750	29800	29700	124
338	20231026	134100	1682360750	29800	29800	29850	29800	58
339	20231026	134000	1680630700	29800	29850	29850	29800	57
340	20231026	133900	1678931450	29850	29750	29850	29750	18
341	20231026	133800	1678395250	29750	29850	29850	29750	180
342	20231026	133700	1673037300	29800	29800	29900	29800	164
343	20231026	133600	1668146500	29800	29850	29850	29800	55
344	20231026	133500	1666504900	29850	29850	29900	29850	43
345	20231026	133400	1665219650	29850	29850	29850	29850	21
346	20231026	133300	1664592800	29850	29850	29900	29850	57
347	20231026	133200	1662889700	29850	29850	29850	29850	14
348	20231026	133100	1662471800	29850	29850	29900	29850	59
349	20231026	133000	1660708950	29850	29850	29850	29850	20
350	20231026	132900	1660111950	29850	29850	29900	29850	59
351	20231026	132800	1658349150	29850	29850	29950	29850	29
352	20231026	132700	1657482450	29850	29850	29950	29850	54
353	20231026	132600	1655867350	29850	29850	29950	29850	272
354	20231026	132500	1647738000	29900	29850	29900	29850	54
355	20231026	132400	1646123750	29850	29850	29850	29850	22
356	20231026	132300	1645467050	29850	29850	29900	29850	64
357	20231026	132200	1643554500	29850	29850	29850	29850	18
358	20231026	132100	1643017200	29850	29850	29900	29850	75
359	20231026	132000	1640776050	29850	29850	29900	29850	109
360	20231026	131900	1637517650	29800	29800	29850	29800	99
361	20231026	131800	1634563750	29800	29800	29800	29800	13
362	20231026	131700	1634176350	29800	29800	29850	29800	49
363	20231026	131600	1632714500	29800	29800	29850	29800	139
364	20231026	131500	1628566900	29800	29800	29850	29800	37
365	20231026	131400	1627462700	29800	29850	29850	29800	55
366	20231026	131300	1625821300	29850	29800	29850	29800	25
367	20231026	131200	1625075200	29800	29900	29900	29800	109
368	20231026	131100	1621816300	29850	29850	29900	29850	79
369	20231026	131000	1619456500	29850	29850	29850	29850	9
370	20231026	130900	1619187850	29850	29800	29900	29800	55
371	20231026	130800	1617546150	29800	29850	29850	29800	27
372	20231026	130700	1616741200	29800	29850	29850	29750	39
373	20231026	130600	1615577450	29800	29800	29800	29800	34
374	20231026	130500	1614564250	29800	29850	29900	29800	62
375	20231026	130400	1612712100	29850	29850	29850	29850	25
376	20231026	130300	1611965850	29850	29900	29900	29850	50
377	20231026	130200	1610471650	29850	29850	29850	29850	13
378	20231026	130100	1610083600	29850	29850	29900	29850	70
379	20231026	130000	1607992450	29850	29850	29900	29800	15
380	20231026	125900	1607544850	29800	29900	29900	29800	45
381	20231026	125800	1606200550	29800	29800	29900	29800	32
382	20231026	125700	1605246850	29800	29750	29800	29750	75
383	20231026	125600	1603014350	29750	29750	29750	29700	40
384	20231026	125500	1601824400	29800	29850	29850	29800	30
385	20231026	125400	1600929400	29850	29800	29850	29800	40
386	20231026	125300	1599735750	29800	29850	29850	29750	23
387	20231026	125200	1599050050	29850	29750	29850	29750	36
388	20231026	125100	1597976550	29750	29800	29800	29750	16
389	20231026	125000	1597499900	29800	29750	29800	29750	61
390	20231026	124900	1595683400	29750	29750	29750	29750	10
391	20231026	124800	1595385900	29750	29750	29800	29700	66
392	20231026	124700	1593422650	29750	29750	29850	29750	11
393	20231026	124600	1593094700	29750	29750	29850	29750	61
394	20231026	124500	1591277900	29750	29750	29850	29750	60
395	20231026	124400	1589489200	29750	29750	29850	29750	64
396	20231026	124300	1587580800	29750	29750	29800	29750	36
397	20231026	124200	1586509600	29800	29750	29800	29750	48
398	20231026	124100	1585079650	29800	29750	29800	29750	32
399	20231026	124000	1584126250	29750	29750	29900	29750	70
400	20231026	123900	1582038800	29750	29750	29900	29750	28
401	20231026	123800	1581202500	29750	29800	29900	29700	172
402	20231026	123700	1576074800	29800	29900	29900	29800	80
403	20231026	123600	1573683100	29900	29800	29900	29750	388
404	20231026	123500	1562114300	29800	29850	30000	29800	336
405	20231026	123400	1552055250	29900	29700	29900	29700	859
406	20231026	123300	1526436700	29700	29700	29700	29650	48
407	20231026	123200	1525012550	29650	29700	29750	29650	163
408	20231026	123100	1520172100	29700	29700	29700	29700	14
409	20231026	123000	1519756300	29700	29700	29750	29700	80
410	20231026	122900	1517378650	29700	29700	29700	29700	9
411	20231026	122800	1517111350	29700	29700	29750	29700	72
412	20231026	122700	1514971300	29700	29700	29700	29700	8
413	20231026	122600	1514733700	29700	29700	29750	29700	61
414	20231026	122500	1512920350	29650	29700	29700	29650	39
415	20231026	122400	1511763750	29750	29650	29850	29650	440
416	20231026	122300	1498673700	29650	29650	29700	29650	32
417	20231026	122200	1497724150	29650	29650	29700	29650	56
418	20231026	122100	1496062100	29700	29600	29700	29600	41
419	20231026	122000	1494844750	29700	29600	29700	29600	83
420	20231026	121900	1492383150	29600	29600	29700	29600	105
421	20231026	121800	1489272350	29700	29600	29700	29600	177
422	20231026	121700	1484024100	29600	29700	29700	29600	3023
423	20231026	121600	1394454650	29800	29750	29800	29700	42
424	20231026	121500	1393203600	29700	29750	29750	29700	60
425	20231026	121400	1391418950	29750	29700	29850	29700	901
426	20231026	121300	1364564100	29700	29700	29700	29700	8
427	20231026	121200	1364326500	29700	29700	29750	29700	65
428	20231026	121100	1362394350	29700	29700	29700	29700	5
429	20231026	121000	1362245850	29700	29700	29750	29700	71
430	20231026	120900	1360135550	29700	29700	29700	29700	11
431	20231026	120800	1359808850	29700	29750	29750	29700	38
432	20231026	120700	1358678500	29700	29700	29700	29700	30
433	20231026	120600	1357787500	29700	29750	29750	29700	95
434	20231026	120500	1354964300	29700	29700	29700	29700	19
435	20231026	120400	1354400000	29700	29700	29750	29700	46
436	20231026	120300	1353032150	29700	29700	29700	29700	16
437	20231026	120200	1352556950	29700	29700	29750	29700	265
438	20231026	120100	1344684800	29700	29700	29750	29700	603
439	20231026	120000	1326750000	29700	29750	29750	29700	61
440	20231026	115900	1324936650	29700	29700	29750	29700	28
441	20231026	115800	1324104550	29700	29750	29750	29700	46
442	20231026	115700	1322736250	29700	29700	29700	29700	42
443	20231026	115600	1321488850	29700	29750	29750	29700	61
444	20231026	115500	1319674500	29700	29700	29700	29700	21
445	20231026	115400	1319050800	29700	29700	29750	29700	57
446	20231026	115300	1317356250	29700	29700	29750	29700	28
447	20231026	115200	1316524150	29700	29700	29750	29700	61
448	20231026	115100	1314710800	29700	29700	29750	29700	20
449	20231026	115000	1314116300	29700	29750	29750	29700	63
450	20231026	114900	1312243450	29750	29700	29750	29700	28
451	20231026	114800	1311411350	29700	29750	29750	29700	43
452	20231026	114700	1310132650	29750	29700	29750	29700	28
453	20231026	114600	1309300500	29700	29700	29750	29700	33
454	20231026	114500	1308319900	29750	29700	29750	29700	59
455	20231026	114400	1306565950	29700	29700	29750	29700	33
456	20231026	114300	1305585350	29750	29700	29750	29700	38
457	20231026	114200	1304455100	29750	29700	29750	29700	26
458	20231026	114100	1303682400	29750	29700	29750	29700	58
459	20231026	114000	1301958150	29700	29750	29750	29700	37
460	20231026	113900	1300857650	29750	29700	29800	29700	156
461	20231026	113800	1296215250	29700	29700	29700	29700	13
462	20231026	113700	1295829150	29700	29750	29750	29700	156
463	20231026	113600	1291189100	29750	29750	29750	29750	19
464	20231026	113500	1290623850	29800	29750	29800	29750	49
465	20231026	113400	1289164450	29750	29750	29800	29750	46
466	20231026	113300	1287795450	29800	29800	29800	29750	45
467	20231026	113200	1286454550	29750	29750	29750	29750	27
468	20231026	113100	1285651300	29750	29750	29800	29750	60
469	20231026	113000	1283864650	29750	29750	29750	29750	87
470	20231026	112900	1281276400	29750	29700	29750	29700	28
471	20231026	112800	1280443950	29700	29700	29750	29700	400
472	20231026	112700	1268545150	29700	29700	29750	29700	60
473	20231026	112600	1266761000	29700	29750	29750	29700	223
474	20231026	112500	1260126900	29800	29750	29800	29750	34
475	20231026	112400	1259113800	29750	29750	29750	29750	183
476	20231026	112300	1253669550	29750	29750	29800	29750	52
477	20231026	112200	1252120900	29750	29850	29850	29750	621
478	20231026	112100	1233625800	29850	29900	29900	29800	54
479	20231026	112000	1232014700	29900	29800	29900	29800	14
480	20231026	111900	1231596900	29800	29800	29900	29800	56
481	20231026	111800	1229924800	29850	29800	29850	29800	19
482	20231026	111700	1229358550	29800	29800	29850	29800	63
483	20231026	111600	1227479150	29800	29850	29850	29800	47
484	20231026	111500	1226076500	29850	29850	29850	29850	28
485	20231026	111400	1225240700	29850	29850	29850	29800	56
486	20231026	111300	1223570050	29850	29800	29950	29800	763
487	20231026	111200	1200770750	29800	29800	29850	29800	27
488	20231026	111100	1199965650	29800	29800	29850	29800	51
489	20231026	111000	1198443700	29800	29850	29850	29800	23
490	20231026	110900	1197758250	29800	29800	29850	29800	85
491	20231026	110800	1195223100	29800	29800	29800	29800	22
492	20231026	110700	1194567500	29800	29800	29850	29800	92
493	20231026	110600	1191823750	29800	29800	29850	29800	17
494	20231026	110500	1191316650	29750	29800	29850	29750	173
495	20231026	110400	1186160600	29800	29800	29800	29800	31
496	20231026	110300	1185236800	29750	29750	29850	29750	50
497	20231026	110200	1183746100	29750	29800	29800	29750	57
498	20231026	110100	1182047700	29800	29800	29850	29800	61
499	20231026	110000	1180227400	29800	29850	29850	29800	156
500	20231026	105900	1175576700	29850	29850	29900	29850	73
501	20231026	105800	1173395500	29850	29850	29850	29850	25
502	20231026	105700	1172649250	29850	29800	29850	29800	50
503	20231026	105600	1171157350	29800	29750	29800	29750	4
504	20231026	105500	1171038200	29750	29750	29800	29750	206
505	20231026	105400	1164900800	29750	29800	29800	29750	198
506	20231026	105300	1159000500	29850	29800	29850	29800	35
507	20231026	105200	1157955900	29800	29800	29850	29800	36
508	20231026	105100	1156882450	29800	29800	29900	29800	474
509	20231026	105000	1142734250	29800	29850	29850	29800	97
510	20231026	104900	1139839150	29850	29800	29850	29800	101
511	20231026	104800	1136824550	29800	29800	29800	29800	5
512	20231026	104700	1136675550	29850	29800	29850	29800	58
513	20231026	104600	1134945000	29800	29800	29800	29800	38
514	20231026	104500	1133812600	29800	29750	29850	29750	936
515	20231026	104400	1105894850	29750	29750	29800	29750	72
516	20231026	104300	1103750300	29750	29800	29800	29750	67
517	20231026	104200	1101754950	29750	29800	29800	29750	109
518	20231026	104100	1098509250	29800	29850	29850	29800	18
519	20231026	104000	1097972800	29700	29850	29850	29700	2419
520	20231026	103900	1026086950	29900	29850	29900	29850	40
521	20231026	103800	1024892800	29850	29850	29900	29850	53
522	20231026	103700	1023309050	29850	29850	29900	29850	47
523	20231026	103600	1021905600	29850	29750	29850	29750	108
524	20231026	103500	1018682000	29750	29750	29800	29700	229
525	20231026	103400	1011865450	29700	29750	29750	29650	2059
526	20231026	103300	950805350	29700	29700	29700	29700	13
527	20231026	103200	950419250	29700	29650	29700	29600	397
528	20231026	103100	938644850	29600	29650	29700	29600	1102
529	20231026	103000	905988350	29700	29700	29750	29650	781
530	20231026	102900	882792900	29700	29850	29850	29700	2451
531	20231026	102800	809861100	29850	29800	29850	29800	102
532	20231026	102700	806816650	29800	29850	29900	29800	491
533	20231026	102600	792159850	29850	29850	29900	29850	29
534	20231026	102500	791293650	29900	29900	29900	29900	201
535	20231026	102400	785283750	29900	29900	29900	29900	99
536	20231026	102300	782323650	29900	29900	29900	29900	5
537	20231026	102200	782174150	29900	29950	29950	29900	221
538	20231026	102100	775559400	29950	29850	29950	29850	711
539	20231026	102000	754269600	29850	29950	29950	29850	202
540	20231026	101900	748229050	30000	29950	30050	29950	84
541	20231026	101800	745708900	29900	29850	29900	29800	416
542	20231026	101700	733290650	29850	29850	29850	29850	159
543	20231026	101600	728544500	29850	29800	29850	29800	48
544	20231026	101500	727112700	29850	29800	29900	29800	22
545	20231026	101400	726455700	29850	29850	29850	29850	55
546	20231026	101300	724813950	29850	29850	29850	29850	35
547	20231026	101200	723769200	29850	29800	29850	29800	40
548	20231026	101100	722575850	29800	29800	29850	29800	272
549	20231026	101000	714458250	29800	29800	29850	29800	115
550	20231026	100900	711025750	29800	29800	29850	29750	356
551	20231026	100800	700407900	29800	29900	29900	29800	58
552	20231026	100700	698676400	29900	29700	29900	29700	4441
553	20231026	100600	566547350	29700	29850	29850	29700	2101
554	20231026	100500	504018250	29850	29850	29850	29850	11
555	20231026	100400	503689900	29850	29850	29900	29850	23
556	20231026	100300	503003300	29850	29900	29950	29850	51
557	20231026	100200	501478500	29900	29850	29900	29850	15
558	20231026	100100	501030100	29850	29900	29900	29850	22
559	20231026	100000	500372850	29900	30000	30000	29900	7
560	20231026	095900	500163450	30000	29750	30000	29750	436
561	20231026	095800	487162800	29750	29800	29800	29750	310
562	20231026	095700	477937200	29750	29900	29900	29750	3156
563	20231026	095600	383777150	29900	29950	29950	29900	31
564	20231026	095500	382850150	29950	30000	30000	29950	367
565	20231026	095400	371857050	30000	30000	30000	30000	32
566	20231026	095300	370897050	29950	30000	30000	29950	354
567	20231026	095200	360279500	30000	30000	30000	30000	9
568	20231026	095100	360009500	30000	30000	30050	29950	301
569	20231026	095000	350973700	30000	30000	30000	30000	37
570	20231026	094900	349863700	30050	30000	30050	29950	2505
571	20231026	094800	274834650	30000	30000	30050	30000	12
572	20231026	094700	274474550	30000	30000	30000	30000	117
573	20231026	094600	270964550	30000	30000	30000	30000	61
574	20231026	094500	269134550	30000	30000	30000	30000	272
575	20231026	094400	260974550	30050	30050	30050	30050	10
576	20231026	094300	260674050	30050	30050	30050	30050	10
577	20231026	094200	260373550	30000	30000	30000	30000	0
578	20231026	094100	260373550	30000	30000	30050	30000	27
579	20231026	094000	259563050	30000	30000	30000	30000	144
580	20231026	093900	255243050	30050	30050	30050	30050	12
581	20231026	093800	254882450	30050	30050	30050	30050	0
582	20231026	093700	254882450	30050	30000	30050	30000	123
583	20231026	093600	251191950	30000	30000	30000	30000	398
584	20231026	093500	239251950	30050	30050	30050	30050	0
585	20231026	093400	239251950	30050	30050	30050	30050	11
586	20231026	093300	238921400	30050	30050	30050	30050	16
587	20231026	093200	238440600	30050	30050	30050	30050	6
588	20231026	093100	238260300	30050	30050	30050	30050	26
589	20231026	093000	237479000	30000	30000	30000	30000	1
590	20231026	092900	237449000	30050	30050	30100	30050	436
591	20231026	092800	224342750	30050	30050	30050	30050	151
592	20231026	092700	219805200	30050	30050	30050	30050	0
593	20231026	092600	219805200	30050	30050	30050	30050	0
594	20231026	092500	219805200	30050	30050	30050	30050	0
595	20231026	092400	219805200	30050	30050	30050	30000	58
596	20231026	092300	218064250	30050	30050	30050	30050	11
597	20231026	092200	217733700	30000	30000	30000	30000	183
598	20231026	092100	212243700	30000	30000	30000	30000	0
599	20231026	092000	212243700	30000	30050	30050	30000	893
600	20231026	091900	185451200	30050	30000	30050	30000	88
601	20231026	091800	182809700	30050	30100	30100	30050	226
602	20231026	091700	176017900	30050	30100	30100	30050	45
603	20231026	091600	174664900	30100	30100	30100	30100	20
604	20231026	091500	174062900	30100	30100	30100	30100	30
605	20231026	091400	173159900	30100	30100	30100	30100	43
606	20231026	091300	171865600	30100	30100	30100	30100	21
607	20231026	091200	171233500	30100	30100	30100	30100	21
608	20231026	091100	170601400	30100	30200	30200	30100	537
609	20231026	091000	154437500	30200	30200	30200	30200	0
610	20231026	090900	154437500	30200	30150	30200	30150	493
611	20231026	090800	139569850	30100	30150	30150	30100	68
612	20231026	090700	137519750	30150	30150	30150	30050	1642
613	20231026	090600	88100750	30150	30200	30200	30150	42
614	20231026	090500	86833700	30200	30250	30250	30200	170
615	20231026	090400	81698350	30250	30100	30600	30100	823
616	20231026	090300	56789850	30100	30100	30100	30050	116
617	20231026	090200	53298500	30050	30100	30100	30050	79
618	20231026	090100	50920800	30100	30100	30100	30100	20
619	20231026	090000	50318800	30150	30000	30150	29950	1676