KissMeData/009450/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	185000	1512594750	46650	46650	46650	46650	669
3	20231027	184900	1512594750	46650	46650	46650	46650	0
4	20231027	184800	1512594750	46650	46650	46650	46650	0
5	20231027	184700	1512594750	46650	46650	46650	46650	0
6	20231027	184600	1512594750	46650	46650	46650	46650	0
7	20231027	184500	1512594750	46650	46650	46650	46650	0
8	20231027	184400	1512594750	46650	46650	46650	46650	0
9	20231027	184300	1512594750	46650	46650	46650	46650	0
10	20231027	184200	1512594750	46650	46650	46650	46650	0
11	20231027	184100	1512594750	46650	46650	46650	46650	0
12	20231027	184000	1512594750	46650	46650	46650	46650	0
13	20231027	183900	1512594750	46650	46650	46650	46650	0
14	20231027	183800	1512594750	46650	46650	46650	46650	0
15	20231027	183700	1512594750	46650	46650	46650	46650	0
16	20231027	183600	1512594750	46650	46650	46650	46650	0
17	20231027	183500	1512594750	46650	46650	46650	46650	0
18	20231027	183400	1512594750	46650	46650	46650	46650	0
19	20231027	183300	1512594750	46650	46650	46650	46650	0
20	20231027	183200	1512594750	46650	46650	46650	46650	0
21	20231027	183100	1512594750	46650	46650	46650	46650	0
22	20231027	183000	1512594750	46650	46650	46650	46650	0
23	20231027	182900	1512594750	46650	46650	46650	46650	0
24	20231027	182800	1512594750	46650	46650	46650	46650	0
25	20231027	182700	1512594750	46650	46650	46650	46650	0
26	20231027	182600	1512594750	46650	46650	46650	46650	0
27	20231027	182500	1512594750	46650	46650	46650	46650	0
28	20231027	182400	1512594750	46650	46650	46650	46650	0
29	20231027	182300	1512594750	46650	46650	46650	46650	0
30	20231027	182200	1512594750	46650	46650	46650	46650	0
31	20231027	182100	1512594750	46650	46650	46650	46650	0
32	20231027	182000	1512594750	46650	46650	46650	46650	669
33	20231027	181900	1512594750	46650	46650	46650	46650	0
34	20231027	181800	1512594750	46650	46650	46650	46650	0
35	20231027	181700	1512594750	46650	46650	46650	46650	0
36	20231027	181600	1512594750	46650	46650	46650	46650	0
37	20231027	181500	1512594750	46650	46650	46650	46650	0
38	20231027	181400	1512594750	46650	46650	46650	46650	0
39	20231027	181300	1512594750	46650	46650	46650	46650	0
40	20231027	181200	1512594750	46650	46650	46650	46650	0
41	20231027	181100	1512594750	46650	46650	46650	46650	0
42	20231027	181000	1512594750	46650	46650	46650	46650	0
43	20231027	180900	1512594750	46650	46650	46650	46650	0
44	20231027	180800	1512594750	46650	46650	46650	46650	0
45	20231027	180700	1512594750	46650	46650	46650	46650	0
46	20231027	180600	1512594750	46650	46650	46650	46650	0
47	20231027	180500	1512594750	46650	46650	46650	46650	0
48	20231027	180400	1512594750	46650	46650	46650	46650	0
49	20231027	180300	1512594750	46650	46650	46650	46650	0
50	20231027	180200	1512594750	46650	46650	46650	46650	0
51	20231027	180100	1512594750	46650	46650	46650	46650	0
52	20231027	180000	1512594750	46650	46650	46650	46650	0
53	20231027	175900	1512594750	46650	46650	46650	46650	0
54	20231027	175800	1512594750	46650	46650	46650	46650	0
55	20231027	175700	1512594750	46650	46650	46650	46650	0
56	20231027	175600	1512594750	46650	46650	46650	46650	0
57	20231027	175500	1512594750	46650	46650	46650	46650	0
58	20231027	175400	1512594750	46650	46650	46650	46650	0
59	20231027	175300	1512594750	46650	46650	46650	46650	0
60	20231027	175200	1512594750	46650	46650	46650	46650	0
61	20231027	175100	1512594750	46650	46650	46650	46650	0
62	20231027	175000	1512594750	46650	46650	46650	46650	669
63	20231027	174900	1512594750	46650	46650	46650	46650	0
64	20231027	174800	1512594750	46650	46650	46650	46650	0
65	20231027	174700	1512594750	46650	46650	46650	46650	0
66	20231027	174600	1512594750	46650	46650	46650	46650	0
67	20231027	174500	1512594750	46650	46650	46650	46650	0
68	20231027	174400	1512594750	46650	46650	46650	46650	0
69	20231027	174300	1512594750	46650	46650	46650	46650	0
70	20231027	174200	1512594750	46650	46650	46650	46650	0
71	20231027	174100	1512594750	46650	46650	46650	46650	0
72	20231027	174000	1512594750	46650	46650	46650	46650	0
73	20231027	173900	1512594750	46650	46650	46650	46650	0
74	20231027	173800	1512594750	46650	46650	46650	46650	0
75	20231027	173700	1512594750	46650	46650	46650	46650	0
76	20231027	173600	1512594750	46650	46650	46650	46650	0
77	20231027	173500	1512594750	46650	46650	46650	46650	0
78	20231027	173400	1512594750	46650	46650	46650	46650	0
79	20231027	173300	1512594750	46650	46650	46650	46650	0
80	20231027	173200	1512594750	46650	46650	46650	46650	0
81	20231027	173100	1512594750	46650	46650	46650	46650	0
82	20231027	173000	1512594750	46650	46650	46650	46650	0
83	20231027	172900	1512594750	46650	46650	46650	46650	0
84	20231027	172800	1512594750	46650	46650	46650	46650	0
85	20231027	172700	1512594750	46650	46650	46650	46650	0
86	20231027	172600	1512594750	46650	46650	46650	46650	0
87	20231027	172500	1512594750	46650	46650	46650	46650	0
88	20231027	172400	1512594750	46650	46650	46650	46650	0
89	20231027	172300	1512594750	46650	46650	46650	46650	0
90	20231027	172200	1512594750	46650	46650	46650	46650	0
91	20231027	172100	1512594750	46650	46650	46650	46650	0
92	20231027	172000	1512594750	46650	46650	46650	46650	669
93	20231027	171900	1512594750	46650	46650	46650	46650	0
94	20231027	171800	1512594750	46650	46650	46650	46650	0
95	20231027	171700	1512594750	46650	46650	46650	46650	0
96	20231027	171600	1512594750	46650	46650	46650	46650	0
97	20231027	171500	1512594750	46650	46650	46650	46650	0
98	20231027	171400	1512594750	46650	46650	46650	46650	0
99	20231027	171300	1512594750	46650	46650	46650	46650	0
100	20231027	171200	1512594750	46650	46650	46650	46650	0
101	20231027	171100	1512594750	46650	46650	46650	46650	0
102	20231027	171000	1512594750	46650	46650	46650	46650	0
103	20231027	170900	1512594750	46650	46650	46650	46650	0
104	20231027	170800	1512594750	46650	46650	46650	46650	0
105	20231027	170700	1512594750	46650	46650	46650	46650	0
106	20231027	170600	1512594750	46650	46650	46650	46650	0
107	20231027	170500	1512594750	46650	46650	46650	46650	0
108	20231027	170400	1512594750	46650	46650	46650	46650	0
109	20231027	170300	1512594750	46650	46650	46650	46650	0
110	20231027	170200	1512594750	46650	46650	46650	46650	0
111	20231027	170100	1512594750	46650	46650	46650	46650	0
112	20231027	170000	1512594750	46650	46650	46650	46650	0
113	20231027	165900	1512594750	46650	46650	46650	46650	0
114	20231027	165800	1512594750	46650	46650	46650	46650	0
115	20231027	165700	1512594750	46650	46650	46650	46650	0
116	20231027	165600	1512594750	46650	46650	46650	46650	0
117	20231027	165500	1512594750	46650	46650	46650	46650	0
118	20231027	165400	1512594750	46650	46650	46650	46650	0
119	20231027	165300	1512594750	46650	46650	46650	46650	0
120	20231027	165200	1512594750	46650	46650	46650	46650	0
121	20231027	165100	1512594750	46650	46650	46650	46650	0
122	20231027	165000	1512594750	46650	46650	46650	46650	669
123	20231027	164900	1512594750	46650	46650	46650	46650	0
124	20231027	164800	1512594750	46650	46650	46650	46650	0
125	20231027	164700	1512594750	46650	46650	46650	46650	0
126	20231027	164600	1512594750	46650	46650	46650	46650	0
127	20231027	164500	1512594750	46650	46650	46650	46650	0
128	20231027	164400	1512594750	46650	46650	46650	46650	0
129	20231027	164300	1512594750	46650	46650	46650	46650	0
130	20231027	164200	1512594750	46650	46650	46650	46650	0
131	20231027	164100	1512594750	46650	46650	46650	46650	0
132	20231027	164000	1512594750	46650	46650	46650	46650	0
133	20231027	163900	1512594750	46650	46650	46650	46650	0
134	20231027	163800	1512594750	46650	46650	46650	46650	0
135	20231027	163700	1512594750	46650	46650	46650	46650	0
136	20231027	163600	1512594750	46650	46650	46650	46650	0
137	20231027	163500	1512594750	46650	46650	46650	46650	0
138	20231027	163400	1512594750	46650	46650	46650	46650	0
139	20231027	163300	1512594750	46650	46650	46650	46650	0
140	20231027	163200	1512594750	46650	46650	46650	46650	0
141	20231027	163100	1512594750	46650	46650	46650	46650	0
142	20231027	163000	1512594750	46650	46650	46650	46650	0
143	20231027	162900	1512594750	46650	46650	46650	46650	0
144	20231027	162800	1512594750	46650	46650	46650	46650	0
145	20231027	162700	1512594750	46650	46650	46650	46650	0
146	20231027	162600	1512594750	46650	46650	46650	46650	0
147	20231027	162500	1512594750	46650	46650	46650	46650	0
148	20231027	162400	1512594750	46650	46650	46650	46650	0
149	20231027	162300	1512594750	46650	46650	46650	46650	0
150	20231027	162200	1512594750	46650	46650	46650	46650	0
151	20231027	162100	1512594750	46650	46650	46650	46650	0
152	20231027	162000	1512594750	46650	46650	46650	46650	669
153	20231027	161900	1512594750	46650	46650	46650	46650	0
154	20231027	161800	1512594750	46650	46650	46650	46650	0
155	20231027	161700	1512594750	46650	46650	46650	46650	0
156	20231027	161600	1512594750	46650	46650	46650	46650	0
157	20231027	161500	1512594750	46650	46650	46650	46650	0
158	20231027	161400	1512594750	46650	46650	46650	46650	0
159	20231027	161300	1512594750	46650	46650	46650	46650	0
160	20231027	161200	1512594750	46650	46650	46650	46650	0
161	20231027	161100	1512594750	46650	46650	46650	46650	0
162	20231027	161000	1512594750	46650	46650	46650	46650	0
163	20231027	160900	1512594750	46650	46650	46650	46650	0
164	20231027	160800	1512594750	46650	46650	46650	46650	0
165	20231027	160700	1512594750	46650	46650	46650	46650	0
166	20231027	160600	1512594750	46650	46650	46650	46650	0
167	20231027	160500	1512594750	46650	46650	46650	46650	0
168	20231027	160400	1512594750	46650	46650	46650	46650	0
169	20231027	160300	1512594750	46650	46650	46650	46650	0
170	20231027	160200	1512594750	46650	46650	46650	46650	0
171	20231027	160100	1512594750	46650	46650	46650	46650	0
172	20231027	160000	1512594750	46650	46650	46650	46650	0
173	20231027	155900	1512594750	46650	46650	46650	46650	0
174	20231027	155800	1512594750	46650	46650	46650	46650	0
175	20231027	155700	1512594750	46650	46650	46650	46650	0
176	20231027	155600	1512594750	46650	46650	46650	46650	0
177	20231027	155500	1512594750	46650	46650	46650	46650	0
178	20231027	155400	1512594750	46650	46650	46650	46650	0
179	20231027	155300	1512594750	46650	46650	46650	46650	0
180	20231027	155200	1512594750	46650	46650	46650	46650	0
181	20231027	155100	1512594750	46650	46650	46650	46650	0
182	20231027	155000	1512594750	46650	46650	46650	46650	669
183	20231027	154900	1512594750	46650	46650	46650	46650	0
184	20231027	154800	1512594750	46650	46650	46650	46650	0
185	20231027	154700	1512594750	46650	46650	46650	46650	0
186	20231027	154600	1512594750	46650	46650	46650	46650	0
187	20231027	154500	1512594750	46650	46650	46650	46650	0
188	20231027	154400	1512594750	46650	46650	46650	46650	0
189	20231027	154300	1512594750	46650	46650	46650	46650	0
190	20231027	154200	1512594750	46650	46650	46650	46650	0
191	20231027	154100	1512594750	46650	46650	46650	46650	0
192	20231027	154000	1512594750	46650	46650	46650	46650	0
193	20231027	153900	1512594750	46650	46650	46650	46650	0
194	20231027	153800	1512594750	46650	46650	46650	46650	0
195	20231027	153700	1512594750	46650	46650	46650	46650	0
196	20231027	153600	1512594750	46650	46650	46650	46650	0
197	20231027	153500	1512594750	46650	46650	46650	46650	0
198	20231027	153400	1512594750	46650	46650	46650	46650	0
199	20231027	153300	1512594750	46650	46650	46650	46650	0
200	20231027	153200	1512594750	46650	46650	46650	46650	0
201	20231027	153100	1512594750	46650	46650	46650	46650	0
202	20231027	153000	1512594750	46650	46650	46650	46650	669
203	20231027	152900	1481385900	46450	46450	46450	46450	0
204	20231027	152800	1481385900	46450	46450	46450	46450	0
205	20231027	152700	1481385900	46450	46450	46450	46450	0
206	20231027	152600	1481385900	46450	46450	46450	46450	0
207	20231027	152500	1481385900	46450	46450	46450	46450	0
208	20231027	152400	1481385900	46450	46450	46450	46450	0
209	20231027	152300	1481385900	46450	46450	46450	46450	0
210	20231027	152200	1481385900	46450	46450	46450	46450	0
211	20231027	152100	1481385900	46450	46450	46450	46450	0
212	20231027	152000	1481385900	46450	46450	46450	46450	0
213	20231027	151900	1481385900	46450	46250	46450	46200	236
214	20231027	151800	1470451450	46300	46250	46300	46200	182
215	20231027	151700	1462038500	46300	46300	46300	46250	43
216	20231027	151600	1460047700	46350	46350	46350	46300	9
217	20231027	151500	1459630600	46300	46350	46350	46300	51
218	20231027	151400	1457266800	46400	46400	46400	46400	3
219	20231027	151300	1457127600	46400	46450	46450	46400	125
220	20231027	151200	1451327200	46450	46550	46550	46400	212
221	20231027	151100	1441480800	46550	46750	46900	46550	717
222	20231027	151000	1407937800	46700	46500	46700	46450	191
223	20231027	150900	1399055300	46500	46550	46550	46500	38
224	20231027	150800	1397288150	46550	46500	46550	46500	70
225	20231027	150700	1394033050	46500	46750	46850	46500	71
226	20231027	150600	1390716700	46450	46350	46450	46300	633
227	20231027	150500	1361388850	46350	46350	46350	46300	112
228	20231027	150400	1356202050	46350	46350	46350	46300	82
229	20231027	150300	1352404950	46300	46350	46350	46300	264
230	20231027	150200	1340170000	46400	46550	46550	46400	14
231	20231027	150100	1339519350	46550	46650	46650	46550	8
232	20231027	150000	1339146750	46600	46750	46750	46600	60
233	20231027	145900	1336348900	46750	46750	46750	46750	50
234	20231027	145800	1334011400	46800	46750	46800	46700	247
235	20231027	145700	1322458000	46750	46750	46800	46750	130
236	20231027	145600	1316378450	46650	46600	46750	46500	2044
237	20231027	145500	1220950850	46650	46600	46650	46500	77
238	20231027	145400	1217363550	46550	46600	46650	46550	297
239	20231027	145300	1203523900	46600	46600	46600	46600	49
240	20231027	145200	1201240500	46600	46550	46600	46500	174
241	20231027	145100	1193139850	46550	46500	46550	46500	61
242	20231027	145000	1190300950	46500	46500	46500	46500	45
243	20231027	144900	1188208450	46450	46500	46500	46450	109
244	20231027	144800	1183140650	46500	46550	46550	46500	124
245	20231027	144700	1177373800	46550	46550	46550	46550	80
246	20231027	144600	1173649800	46550	46500	46550	46500	83
247	20231027	144500	1169788100	46500	46450	46500	46450	69
248	20231027	144400	1166580800	46450	46500	46500	46400	171
249	20231027	144300	1158631450	46550	46600	46600	46550	225
250	20231027	144200	1148155350	46550	46550	46550	46550	23
251	20231027	144100	1147084700	46550	46500	46550	46400	223
252	20231027	144000	1136713950	46500	46450	46500	46400	92
253	20231027	143900	1132439700	46400	46400	46400	46400	32
254	20231027	143800	1130954900	46350	46400	46400	46350	106
255	20231027	143700	1126037700	46350	46350	46400	46350	107
256	20231027	143600	1121074000	46350	46250	46400	46250	49
257	20231027	143500	1118801000	46300	46300	46300	46250	97
258	20231027	143400	1114310400	46250	46300	46300	46200	91
259	20231027	143300	1110100400	46250	46300	46300	46250	60
260	20231027	143200	1107323400	46250	46250	46300	46250	65
261	20231027	143100	1104315050	46200	46250	46250	46100	35
262	20231027	143000	1102698850	46250	46050	46250	46000	211
263	20231027	142900	1092957500	46050	45950	46050	45950	9
264	20231027	142800	1092543450	45950	45950	45950	45950	0
265	20231027	142700	1092543450	45950	46000	46000	45950	42
266	20231027	142600	1090613450	46000	45950	46000	45950	8
267	20231027	142500	1090245700	45950	46000	46000	45950	10
268	20231027	142400	1089786150	45950	46000	46000	45950	11
269	20231027	142300	1089280350	46100	46100	46100	46100	4
270	20231027	142200	1089095950	46100	46000	46100	46000	215
271	20231027	142100	1079202250	45950	45950	45950	45950	0
272	20231027	142000	1079202250	45950	45950	45950	45900	16
273	20231027	141900	1078467200	45900	45900	45900	45900	0
274	20231027	141800	1078467200	45900	45950	45950	45900	22
275	20231027	141700	1077456500	45900	45900	45900	45900	11
276	20231027	141600	1076951600	45950	45950	45950	45950	7
277	20231027	141500	1076629950	45900	45900	45900	45900	0
278	20231027	141400	1076629950	45900	45900	45900	45900	5
279	20231027	141300	1076400450	45900	45900	45900	45850	15
280	20231027	141200	1075712450	45950	45950	45950	45950	4
281	20231027	141100	1075528650	45950	45900	45950	45900	6
282	20231027	141000	1075253200	45850	45950	45950	45850	26
283	20231027	140900	1074059700	46000	46000	46000	46000	1
284	20231027	140800	1074013700	45950	45950	45950	45950	3
285	20231027	140700	1073875850	46000	46000	46000	46000	6
286	20231027	140600	1073599850	45950	45800	46000	45800	340
287	20231027	140500	1058008050	45850	45800	45850	45800	2
288	20231027	140400	1057916400	45850	45800	45850	45800	2
289	20231027	140300	1057824750	45800	45750	45800	45650	17
290	20231027	140200	1057047600	45800	45800	45850	45800	79
291	20231027	140100	1053429250	45800	45800	45800	45800	4
292	20231027	140000	1053246050	45850	45850	45850	45850	2
293	20231027	135900	1053154350	45750	45900	45900	45750	19
294	20231027	135800	1052284000	45800	45800	45800	45800	11
295	20231027	135700	1051780200	45800	45800	45800	45800	5
296	20231027	135600	1051551200	45750	45850	45850	45750	24
297	20231027	135500	1050451500	45850	45900	45900	45850	9
298	20231027	135400	1050038800	45850	45850	45850	45850	4
299	20231027	135300	1049855400	45900	45850	45900	45850	7
300	20231027	135200	1049534250	45850	45900	45900	45850	15
301	20231027	135100	1048846150	45950	45950	45950	45950	1
302	20231027	135000	1048800200	45950	45950	45950	45950	28
303	20231027	134900	1047513600	46000	45950	46000	45900	21
304	20231027	134800	1046548800	45950	45950	45950	45950	0
305	20231027	134700	1046548800	45950	45950	45950	45950	0
306	20231027	134600	1046548800	45950	46000	46000	45900	25
307	20231027	134500	1045400150	46000	46000	46000	46000	0
308	20231027	134400	1045400150	46000	46000	46000	46000	3
309	20231027	134300	1045262150	46000	45950	46000	45950	6
310	20231027	134200	1044986400	45900	45950	45950	45900	19
311	20231027	134100	1044113850	45950	45950	45950	45950	6
312	20231027	134000	1043838150	45950	45950	46000	45950	54
313	20231027	133900	1041356800	45950	45950	45950	45950	15
314	20231027	133800	1040667550	46000	46000	46000	46000	1
315	20231027	133700	1040621550	46000	46000	46000	46000	4
316	20231027	133600	1040437550	46000	46000	46000	46000	11
317	20231027	133500	1039931550	46000	46000	46000	45900	23
318	20231027	133400	1038874750	46000	46000	46000	46000	0
319	20231027	133300	1038874750	46000	45900	46000	45900	156
320	20231027	133200	1031707050	45750	45850	45850	45750	15
321	20231027	133100	1031019650	45850	45850	45950	45850	80
322	20231027	133000	1027351100	45800	45800	45800	45800	8
323	20231027	132900	1026984700	45850	45850	45850	45850	1
324	20231027	132800	1026938850	45850	45800	45850	45750	16
325	20231027	132700	1026206500	45750	46000	46000	45700	505
326	20231027	132600	1003085350	46050	46050	46050	46050	2
327	20231027	132500	1002993250	45950	46000	46000	45950	16
328	20231027	132400	1002257300	46050	46050	46050	46050	17
329	20231027	132300	1001474450	46050	46050	46050	46050	0
330	20231027	132200	1001474450	46050	45950	46050	45950	73
331	20231027	132100	998119100	45850	45850	45850	45850	17
332	20231027	132000	997339650	45950	45850	45950	45800	250
333	20231027	131900	985874300	45850	45900	45900	45000	523
334	20231027	131800	961995250	45900	45900	45900	45900	18
335	20231027	131700	961169050	46000	46050	46100	46000	216
336	20231027	131600	951227950	46050	46000	46050	46000	47
337	20231027	131500	949065700	46000	46100	46100	46000	400
338	20231027	131400	930643200	46150	46150	46150	46100	20
339	20231027	131300	929720750	46200	46200	46200	46200	1
340	20231027	131200	929674550	46150	46150	46150	46150	72
341	20231027	131100	926351750	46100	46100	46150	46100	47
342	20231027	131000	924185000	46150	46150	46150	46150	102
343	20231027	130900	919477700	46150	46100	46150	46100	141
344	20231027	130800	912973050	46100	46100	46100	46100	1
345	20231027	130700	912926950	46100	46100	46100	46100	22
346	20231027	130600	911912750	46150	46150	46150	46150	2
347	20231027	130500	911820450	46100	46150	46150	46100	72
348	20231027	130400	908499500	46150	46250	46250	46100	309
349	20231027	130300	894220400	46300	46300	46300	46300	1
350	20231027	130200	894174100	46250	46250	46250	46250	0
351	20231027	130100	894174100	46250	46350	46400	46250	6
352	20231027	130000	893896250	46300	46400	46450	46300	61
353	20231027	125900	891065700	46350	46350	46400	46350	29
354	20231027	125800	889721500	46300	46300	46300	46300	4
355	20231027	125700	889536300	46300	46250	46300	46250	20
356	20231027	125600	888611250	46250	46250	46250	46250	24
357	20231027	125500	887501250	46250	46250	46250	46250	65
358	20231027	125400	884495000	46250	46250	46250	46250	22
359	20231027	125300	883477500	46200	46250	46250	46200	70
360	20231027	125200	880240500	46300	46350	46350	46300	46
361	20231027	125100	878110650	46350	46400	46400	46350	100
362	20231027	125000	873475200	46350	46400	46400	46350	19
363	20231027	124900	872593900	46400	46400	46400	46400	22
364	20231027	124800	871573100	46450	46450	46450	46400	125
365	20231027	124700	865771850	46450	46450	46450	46450	28
366	20231027	124600	864471250	46450	46450	46450	46400	50
367	20231027	124500	862149500	46450	46450	46450	46450	7
368	20231027	124400	861824350	46500	46500	46500	46500	95
369	20231027	124300	857406850	46500	46450	46500	46450	24
370	20231027	124200	856291800	46450	46450	46450	46400	60
371	20231027	124100	853506900	46500	46500	46500	46500	21
372	20231027	124000	852530400	46500	46500	46500	46500	4
373	20231027	123900	852344400	46500	46450	46500	46450	45
374	20231027	123800	850252900	46500	46500	46500	46500	20
375	20231027	123700	849322900	46500	46500	46500	46500	3
376	20231027	123600	849183400	46450	46500	46500	46450	25
377	20231027	123500	848022100	46500	46550	46550	46500	23
378	20231027	123400	846951600	46550	46600	46600	46550	29
379	20231027	123300	845601600	46550	46550	46550	46550	7
380	20231027	123200	845275750	46550	46500	46550	46450	74
381	20231027	123100	841833200	46500	46550	46550	46500	11
382	20231027	123000	841321250	46550	46550	46550	46550	56
383	20231027	122900	838714450	46550	46550	46550	46550	29
384	20231027	122800	837364500	46600	46500	46600	46450	217
385	20231027	122700	827267200	46450	46450	46450	46450	1
386	20231027	122600	827220750	46450	46450	46450	46450	66
387	20231027	122500	824155050	46450	46500	46500	46450	29
388	20231027	122400	822807950	46450	46450	46450	46450	9
389	20231027	122300	822389900	46450	46450	46450	46450	119
390	20231027	122200	816862350	46450	46450	46450	46450	19
391	20231027	122100	815979800	46500	46500	46500	46500	22
392	20231027	122000	814956800	46500	46500	46500	46500	24
393	20231027	121900	813840800	46500	46450	46500	46450	6
394	20231027	121800	813562050	46450	46500	46500	46450	307
395	20231027	121700	799301150	46550	46500	46550	46500	8
396	20231027	121600	798929100	46500	46450	46500	46450	7
397	20231027	121500	798603700	46550	46500	46550	46450	41
398	20231027	121400	796696700	46550	46550	46550	46550	33
399	20231027	121300	795160550	46500	46500	46500	46500	3
400	20231027	121200	795021050	46500	46500	46500	46500	26
401	20231027	121100	793812050	46500	46500	46500	46450	95
402	20231027	121000	789395550	46500	46500	46500	46500	2
403	20231027	120900	789302550	46500	46500	46500	46500	24
404	20231027	120800	788186550	46500	46450	46500	46450	25
405	20231027	120700	787025050	46550	46500	46550	46500	42
406	20231027	120600	785071850	46450	46450	46450	46450	21
407	20231027	120500	784096400	46450	46450	46450	46450	53
408	20231027	120400	781634550	46450	46400	46450	46350	29
409	20231027	120300	780288950	46500	46500	46500	46500	32
410	20231027	120200	778800950	46400	46400	46400	46400	0
411	20231027	120100	778800950	46400	46500	46500	46400	22
412	20231027	120000	777779500	46500	46450	46500	46450	16
413	20231027	115900	777036250	46450	46450	46450	46450	14
414	20231027	115800	776385950	46400	46500	46500	46400	41
415	20231027	115700	774480350	46500	46500	46500	46500	21
416	20231027	115600	773503850	46500	46450	46500	46450	22
417	20231027	115500	772481850	46450	46450	46450	46450	1
418	20231027	115400	772435400	46400	46550	46550	46400	23
419	20231027	115300	771365900	46500	46350	46500	46350	497
420	20231027	115200	748273250	46350	46350	46350	46350	6
421	20231027	115100	747995150	46350	46300	46350	46300	52
422	20231027	115000	745586300	46350	46350	46350	46350	24
423	20231027	114900	744473900	46350	46350	46350	46350	1
424	20231027	114800	744427550	46300	46300	46300	46300	1
425	20231027	114700	744381250	46300	46300	46300	46250	67
426	20231027	114600	741279250	46300	46300	46300	46300	5
427	20231027	114500	741047750	46300	46300	46300	46300	1
428	20231027	114400	741001450	46300	46250	46300	46200	82
429	20231027	114300	737208400	46250	46250	46250	46250	1
430	20231027	114200	737162150	46250	46250	46250	46250	21
431	20231027	114100	736190900	46300	46350	46350	46300	65
432	20231027	114000	733178650	46350	46400	46400	46350	21
433	20231027	113900	732205150	46350	46350	46350	46350	0
434	20231027	113800	732205150	46350	46400	46400	46350	10
435	20231027	113700	731741600	46350	46450	46450	46350	22
436	20231027	113600	730720600	46500	46500	46500	46500	21
437	20231027	113500	729744100	46450	46450	46450	46450	120
438	20231027	113400	724170100	46400	46400	46400	46400	2
439	20231027	113300	724077300	46450	46400	46450	46350	186
440	20231027	113200	715445000	46450	46450	46450	46450	37
441	20231027	113100	713726350	46450	46450	46450	46450	1
442	20231027	113000	713679900	46400	46400	46450	46350	146
443	20231027	112900	706904650	46400	46400	46400	46400	2
444	20231027	112800	706811850	46350	46350	46350	46350	1
445	20231027	112700	706765500	46350	46350	46350	46350	1
446	20231027	112600	706719150	46350	46350	46400	46300	62
447	20231027	112500	703846050	46350	46350	46350	46350	1
448	20231027	112400	703799700	46300	46300	46300	46300	19
449	20231027	112300	702920000	46300	46350	46350	46200	44
450	20231027	112200	700882600	46350	46350	46350	46350	1
451	20231027	112100	700836250	46200	46200	46200	46200	2
452	20231027	112000	700743850	46200	46250	46250	46200	2
453	20231027	111900	700651400	46200	46300	46300	46200	26
454	20231027	111800	699449850	46300	46200	46300	46200	66
455	20231027	111700	696397500	46200	46200	46200	46200	20
456	20231027	111600	695473500	46200	46150	46200	46150	74
457	20231027	111500	692058350	46150	46150	46150	46150	2
458	20231027	111400	691966050	46200	46250	46250	46200	49
459	20231027	111300	689700150	46250	46250	46250	46250	2
460	20231027	111200	689607650	46200	46250	46250	46200	44
461	20231027	111100	687574800	46300	46300	46300	46300	1
462	20231027	111000	687528500	46200	46200	46200	46200	136
463	20231027	110900	681245300	46200	46300	46300	46050	40
464	20231027	110800	679398900	46350	46450	46450	46350	47
465	20231027	110700	677215950	46400	46200	46400	46200	1235
466	20231027	110600	619971000	46200	46150	46200	46150	77
467	20231027	110500	616416350	46150	46150	46150	46050	58
468	20231027	110400	613741700	46150	46150	46150	46150	5
469	20231027	110300	613510950	46100	46050	46100	46050	100
470	20231027	110200	608905350	46050	46100	46100	46000	53
471	20231027	110100	606464500	46100	46100	46100	46100	20
472	20231027	110000	605542500	46150	46150	46150	46150	26
473	20231027	105900	604342600	46150	46000	46200	46000	250
474	20231027	105800	592827600	46000	46050	46100	46000	298
475	20231027	105700	579109350	46050	46050	46050	46050	25
476	20231027	105600	577958100	46050	46000	46050	46000	206
477	20231027	105500	568480500	46000	46000	46000	45850	52
478	20231027	105400	566090500	46000	46000	46000	46000	42
479	20231027	105300	564158500	46000	46000	46000	46000	2
480	20231027	105200	564066500	45950	45950	45950	45950	10
481	20231027	105100	563607000	45900	45850	45900	45800	55
482	20231027	105000	561084000	45900	45900	45900	45900	126
483	20231027	104900	555300600	45950	45950	46000	45900	197
484	20231027	104800	546250700	45950	45900	45950	45900	135
485	20231027	104700	540054000	45950	45900	45950	45850	113
486	20231027	104600	534867050	45900	45850	45900	45850	54
487	20231027	104500	532390150	45900	45750	45900	45700	1048
488	20231027	104400	484349450	45750	45700	45750	45700	32
489	20231027	104300	482886800	45700	45700	45700	45700	19
490	20231027	104200	482018500	45700	45650	45700	45650	116
491	20231027	104100	476717950	45550	45600	45600	45550	27
492	20231027	104000	475486950	45600	45550	45600	45550	128
493	20231027	103900	469651650	45500	45500	45500	45500	0
494	20231027	103800	469651650	45500	45550	45550	45500	4
495	20231027	103700	469469550	45500	45600	45700	45500	776
496	20231027	103600	434034450	45500	45500	45500	45500	0
497	20231027	103500	434034450	45500	45550	45550	45500	5
498	20231027	103400	433806850	45550	45550	45550	45450	44
499	20231027	103300	431805000	45550	45450	45550	45450	27
500	20231027	103200	430577250	45450	45450	45450	45450	0
501	20231027	103100	430577250	45450	45400	45450	45400	62
502	20231027	103000	427762050	45400	45450	45450	45400	27
503	20231027	102900	426535450	45500	45500	45500	45500	2
504	20231027	102800	426444450	45450	45450	45450	45450	21
505	20231027	102700	425490000	45450	45400	45450	45400	86
506	20231027	102600	421585150	45350	45350	45350	45350	0
507	20231027	102500	421585150	45350	45600	45600	45350	71
508	20231027	102400	418360900	45650	45500	45650	45500	143
509	20231027	102300	411844900	45450	45500	45500	45450	31
510	20231027	102200	410434700	45500	45500	45600	45450	60
511	20231027	102100	407702550	45500	45500	45500	45500	1
512	20231027	102000	407657050	45500	45550	45550	45450	61
513	20231027	101900	404880900	45550	45500	45550	45500	59
514	20231027	101800	402195950	45500	45500	45500	45500	3
515	20231027	101700	402059450	45450	45350	45450	45150	513
516	20231027	101600	378759000	45350	45350	45400	45350	37
517	20231027	101500	377080250	45350	45200	45350	45200	96
518	20231027	101400	372735700	45200	45200	45200	45200	0
519	20231027	101300	372735700	45200	45150	45200	45150	179
520	20231027	101200	364653750	45200	45150	45200	45100	24
521	20231027	101100	363570200	45150	45150	45150	45150	4
522	20231027	101000	363389600	45200	45250	45300	45150	33
523	20231027	100900	361898100	45350	45250	45350	45250	41
524	20231027	100800	360042200	45200	45250	45250	45200	18
525	20231027	100700	359227950	45300	45250	45300	45250	12
526	20231027	100600	358684600	45250	45350	45350	45200	43
527	20231027	100500	356738950	45400	45200	45400	45200	259
528	20231027	100400	345002050	45200	45250	45250	45150	11
529	20231027	100300	344504950	45200	45200	45250	45150	173
530	20231027	100200	336684900	45150	45000	45150	45000	17
531	20231027	100100	335918850	44850	44850	44850	44850	0
532	20231027	100000	335918850	44850	44850	44850	44750	10
533	20231027	095900	335470950	44750	44900	44900	44750	49
534	20231027	095800	333275800	44850	44850	44850	44700	105
535	20231027	095700	328575750	44800	44700	44800	44650	74
536	20231027	095600	325265450	44750	44650	44750	44650	106
537	20231027	095500	320528500	44650	44700	44700	44650	47
538	20231027	095400	318427950	44700	44700	44700	44700	65
539	20231027	095300	315522450	44750	44800	44800	44700	38
540	20231027	095200	313822000	44800	44950	45000	44800	58
541	20231027	095100	311218200	44900	44750	44900	44750	175
542	20231027	095000	303366150	44750	44750	44750	44700	58
543	20231027	094900	300771250	44750	44700	44800	44650	100
544	20231027	094800	296297950	44700	44750	44800	44700	209
545	20231027	094700	286945200	44700	44700	44750	44700	25
546	20231027	094600	285827650	44750	44650	44800	44650	36
547	20231027	094500	284217700	44700	44700	44700	44650	100
548	20231027	094400	279750500	44750	44700	44750	44600	444
549	20231027	094300	259911650	44700	44800	44800	44700	158
550	20231027	094200	252841000	44850	44900	44950	44850	249
551	20231027	094100	241668750	44900	44900	44950	44900	45
552	20231027	094000	239648200	44900	45000	45050	44900	308
553	20231027	093900	225797800	45050	45050	45100	45050	125
554	20231027	093800	220166500	45050	45050	45050	45000	83
555	20231027	093700	216427700	45050	45000	45100	45000	22
556	20231027	093600	215436550	45050	45200	45200	45050	152
557	20231027	093500	208579550	45150	45150	45150	45100	55
558	20231027	093400	206096600	45150	45150	45200	45150	35
559	20231027	093300	204516100	45200	45300	45300	45200	20
560	20231027	093200	203610450	45300	45150	45300	45150	190
561	20231027	093100	195013100	45150	45250	45250	45150	43
562	20231027	093000	193071450	45150	45300	45300	45150	505
563	20231027	092900	170229100	45350	45400	45400	45350	78
564	20231027	092800	166688050	45450	45400	45450	45400	34
565	20231027	092700	165144400	45500	45550	45550	45400	10
566	20231027	092600	164689350	45500	45450	45550	45450	42
567	20231027	092500	162778450	45500	45550	45550	45500	8
568	20231027	092400	162414100	45500	45400	45500	45400	71
569	20231027	092300	159186900	45400	45400	45450	45400	6
570	20231027	092200	158914450	45400	45400	45500	45400	187
571	20231027	092100	150424100	45400	45350	45400	45350	66
572	20231027	092000	147427750	45300	45350	45400	45300	11
573	20231027	091900	146928900	45450	45500	45500	45450	66
574	20231027	091800	143929050	45500	45500	45500	45500	6
575	20231027	091700	143656050	45550	45600	45650	45450	54
576	20231027	091600	141199750	45650	45700	45700	45600	25
577	20231027	091500	140057400	45700	45250	45700	45250	576
578	20231027	091400	113856250	45150	45150	45250	45150	789
579	20231027	091300	78230800	45150	45250	45250	45150	634
580	20231027	091200	49599100	45250	45200	45250	45200	41
581	20231027	091100	47745600	45200	45200	45200	45200	23
582	20231027	091000	46706000	45200	45200	45250	45200	354
583	20231027	090900	30695100	45200	45250	45250	45200	137
584	20231027	090800	24497400	45250	45350	45350	45250	120
585	20231027	090700	19060650	45350	45300	45350	45250	100
586	20231027	090600	14528950	45300	45150	45300	45150	94
587	20231027	090500	10274950	45150	45150	45150	45150	11
588	20231027	090400	9778300	45000	45050	45050	45000	17
589	20231027	090300	9012650	45050	45100	45100	45050	52
590	20231027	090200	6668550	45300	45400	45400	45300	3
591	20231027	090100	6532500	45450	45450	45600	45400	68
592	20231027	090000	3434700	45450	45100	45450	45100	72