KissMeData/144510/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	200700	1747113600	29850	29850	29850	29850	1414
3	20231027	200600	1747113600	29850	29850	29850	29850	0
4	20231027	200500	1747113600	29850	29850	29850	29850	0
5	20231027	200400	1747113600	29850	29850	29850	29850	0
6	20231027	200300	1747113600	29850	29850	29850	29850	0
7	20231027	200200	1747113600	29850	29850	29850	29850	0
8	20231027	200100	1747113600	29850	29850	29850	29850	0
9	20231027	200000	1747113600	29850	29850	29850	29850	0
10	20231027	195900	1747113600	29850	29850	29850	29850	0
11	20231027	195800	1747113600	29850	29850	29850	29850	0
12	20231027	195700	1747113600	29850	29850	29850	29850	0
13	20231027	195600	1747113600	29850	29850	29850	29850	0
14	20231027	195500	1747113600	29850	29850	29850	29850	0
15	20231027	195400	1747113600	29850	29850	29850	29850	0
16	20231027	195300	1747113600	29850	29850	29850	29850	0
17	20231027	195200	1747113600	29850	29850	29850	29850	0
18	20231027	195100	1747113600	29850	29850	29850	29850	0
19	20231027	195000	1747113600	29850	29850	29850	29850	0
20	20231027	194900	1747113600	29850	29850	29850	29850	0
21	20231027	194800	1747113600	29850	29850	29850	29850	0
22	20231027	194700	1747113600	29850	29850	29850	29850	0
23	20231027	194600	1747113600	29850	29850	29850	29850	0
24	20231027	194500	1747113600	29850	29850	29850	29850	0
25	20231027	194400	1747113600	29850	29850	29850	29850	0
26	20231027	194300	1747113600	29850	29850	29850	29850	0
27	20231027	194200	1747113600	29850	29850	29850	29850	0
28	20231027	194100	1747113600	29850	29850	29850	29850	0
29	20231027	194000	1747113600	29850	29850	29850	29850	0
30	20231027	193900	1747113600	29850	29850	29850	29850	0
31	20231027	193800	1747113600	29850	29850	29850	29850	0
32	20231027	193700	1747113600	29850	29850	29850	29850	1414
33	20231027	193600	1747113600	29850	29850	29850	29850	0
34	20231027	193500	1747113600	29850	29850	29850	29850	0
35	20231027	193400	1747113600	29850	29850	29850	29850	0
36	20231027	193300	1747113600	29850	29850	29850	29850	0
37	20231027	193200	1747113600	29850	29850	29850	29850	0
38	20231027	193100	1747113600	29850	29850	29850	29850	0
39	20231027	193000	1747113600	29850	29850	29850	29850	0
40	20231027	192900	1747113600	29850	29850	29850	29850	0
41	20231027	192800	1747113600	29850	29850	29850	29850	0
42	20231027	192700	1747113600	29850	29850	29850	29850	0
43	20231027	192600	1747113600	29850	29850	29850	29850	0
44	20231027	192500	1747113600	29850	29850	29850	29850	0
45	20231027	192400	1747113600	29850	29850	29850	29850	0
46	20231027	192300	1747113600	29850	29850	29850	29850	0
47	20231027	192200	1747113600	29850	29850	29850	29850	0
48	20231027	192100	1747113600	29850	29850	29850	29850	0
49	20231027	192000	1747113600	29850	29850	29850	29850	0
50	20231027	191900	1747113600	29850	29850	29850	29850	0
51	20231027	191800	1747113600	29850	29850	29850	29850	0
52	20231027	191700	1747113600	29850	29850	29850	29850	0
53	20231027	191600	1747113600	29850	29850	29850	29850	0
54	20231027	191500	1747113600	29850	29850	29850	29850	0
55	20231027	191400	1747113600	29850	29850	29850	29850	0
56	20231027	191300	1747113600	29850	29850	29850	29850	0
57	20231027	191200	1747113600	29850	29850	29850	29850	0
58	20231027	191100	1747113600	29850	29850	29850	29850	0
59	20231027	191000	1747113600	29850	29850	29850	29850	0
60	20231027	190900	1747113600	29850	29850	29850	29850	0
61	20231027	190800	1747113600	29850	29850	29850	29850	0
62	20231027	190700	1747113600	29850	29850	29850	29850	1414
63	20231027	190600	1747113600	29850	29850	29850	29850	0
64	20231027	190500	1747113600	29850	29850	29850	29850	0
65	20231027	190400	1747113600	29850	29850	29850	29850	0
66	20231027	190300	1747113600	29850	29850	29850	29850	0
67	20231027	190200	1747113600	29850	29850	29850	29850	0
68	20231027	190100	1747113600	29850	29850	29850	29850	0
69	20231027	190000	1747113600	29850	29850	29850	29850	0
70	20231027	185900	1747113600	29850	29850	29850	29850	0
71	20231027	185800	1747113600	29850	29850	29850	29850	0
72	20231027	185700	1747113600	29850	29850	29850	29850	0
73	20231027	185600	1747113600	29850	29850	29850	29850	0
74	20231027	185500	1747113600	29850	29850	29850	29850	0
75	20231027	185400	1747113600	29850	29850	29850	29850	0
76	20231027	185300	1747113600	29850	29850	29850	29850	0
77	20231027	185200	1747113600	29850	29850	29850	29850	0
78	20231027	185100	1747113600	29850	29850	29850	29850	0
79	20231027	185000	1747113600	29850	29850	29850	29850	0
80	20231027	184900	1747113600	29850	29850	29850	29850	0
81	20231027	184800	1747113600	29850	29850	29850	29850	0
82	20231027	184700	1747113600	29850	29850	29850	29850	0
83	20231027	184600	1747113600	29850	29850	29850	29850	0
84	20231027	184500	1747113600	29850	29850	29850	29850	0
85	20231027	184400	1747113600	29850	29850	29850	29850	0
86	20231027	184300	1747113600	29850	29850	29850	29850	0
87	20231027	184200	1747113600	29850	29850	29850	29850	0
88	20231027	184100	1747113600	29850	29850	29850	29850	0
89	20231027	184000	1747113600	29850	29850	29850	29850	0
90	20231027	183900	1747113600	29850	29850	29850	29850	0
91	20231027	183800	1747113600	29850	29850	29850	29850	0
92	20231027	183700	1747113600	29850	29850	29850	29850	1414
93	20231027	183600	1747113600	29850	29850	29850	29850	0
94	20231027	183500	1747113600	29850	29850	29850	29850	0
95	20231027	183400	1747113600	29850	29850	29850	29850	0
96	20231027	183300	1747113600	29850	29850	29850	29850	0
97	20231027	183200	1747113600	29850	29850	29850	29850	0
98	20231027	183100	1747113600	29850	29850	29850	29850	0
99	20231027	183000	1747113600	29850	29850	29850	29850	0
100	20231027	182900	1747113600	29850	29850	29850	29850	0
101	20231027	182800	1747113600	29850	29850	29850	29850	0
102	20231027	182700	1747113600	29850	29850	29850	29850	0
103	20231027	182600	1747113600	29850	29850	29850	29850	0
104	20231027	182500	1747113600	29850	29850	29850	29850	0
105	20231027	182400	1747113600	29850	29850	29850	29850	0
106	20231027	182300	1747113600	29850	29850	29850	29850	0
107	20231027	182200	1747113600	29850	29850	29850	29850	0
108	20231027	182100	1747113600	29850	29850	29850	29850	0
109	20231027	182000	1747113600	29850	29850	29850	29850	0
110	20231027	181900	1747113600	29850	29850	29850	29850	0
111	20231027	181800	1747113600	29850	29850	29850	29850	0
112	20231027	181700	1747113600	29850	29850	29850	29850	0
113	20231027	181600	1747113600	29850	29850	29850	29850	0
114	20231027	181500	1747113600	29850	29850	29850	29850	0
115	20231027	181400	1747113600	29850	29850	29850	29850	0
116	20231027	181300	1747113600	29850	29850	29850	29850	0
117	20231027	181200	1747113600	29850	29850	29850	29850	0
118	20231027	181100	1747113600	29850	29850	29850	29850	0
119	20231027	181000	1747113600	29850	29850	29850	29850	0
120	20231027	180900	1747113600	29850	29850	29850	29850	0
121	20231027	180800	1747113600	29850	29850	29850	29850	0
122	20231027	180700	1747113600	29850	29850	29850	29850	1414
123	20231027	180600	1747113600	29850	29850	29850	29850	0
124	20231027	180500	1747113600	29850	29850	29850	29850	0
125	20231027	180400	1747113600	29850	29850	29850	29850	0
126	20231027	180300	1747113600	29850	29850	29850	29850	0
127	20231027	180200	1747113600	29850	29850	29850	29850	0
128	20231027	180100	1747113600	29850	29850	29850	29850	0
129	20231027	180000	1747113600	29850	29850	29850	29850	0
130	20231027	175900	1747113600	29850	29850	29850	29850	0
131	20231027	175800	1747113600	29850	29850	29850	29850	0
132	20231027	175700	1747113600	29850	29850	29850	29850	0
133	20231027	175600	1747113600	29850	29850	29850	29850	0
134	20231027	175500	1747113600	29850	29850	29850	29850	0
135	20231027	175400	1747113600	29850	29850	29850	29850	0
136	20231027	175300	1747113600	29850	29850	29850	29850	0
137	20231027	175200	1747113600	29850	29850	29850	29850	0
138	20231027	175100	1747113600	29850	29850	29850	29850	0
139	20231027	175000	1747113600	29850	29850	29850	29850	0
140	20231027	174900	1747113600	29850	29850	29850	29850	0
141	20231027	174800	1747113600	29850	29850	29850	29850	0
142	20231027	174700	1747113600	29850	29850	29850	29850	0
143	20231027	174600	1747113600	29850	29850	29850	29850	0
144	20231027	174500	1747113600	29850	29850	29850	29850	0
145	20231027	174400	1747113600	29850	29850	29850	29850	0
146	20231027	174300	1747113600	29850	29850	29850	29850	0
147	20231027	174200	1747113600	29850	29850	29850	29850	0
148	20231027	174100	1747113600	29850	29850	29850	29850	0
149	20231027	174000	1747113600	29850	29850	29850	29850	0
150	20231027	173900	1747113600	29850	29850	29850	29850	0
151	20231027	173800	1747113600	29850	29850	29850	29850	0
152	20231027	173700	1747113600	29850	29850	29850	29850	1414
153	20231027	173600	1747113600	29850	29850	29850	29850	0
154	20231027	173500	1747113600	29850	29850	29850	29850	0
155	20231027	173400	1747113600	29850	29850	29850	29850	0
156	20231027	173300	1747113600	29850	29850	29850	29850	0
157	20231027	173200	1747113600	29850	29850	29850	29850	0
158	20231027	173100	1747113600	29850	29850	29850	29850	0
159	20231027	173000	1747113600	29850	29850	29850	29850	0
160	20231027	172900	1747113600	29850	29850	29850	29850	0
161	20231027	172800	1747113600	29850	29850	29850	29850	0
162	20231027	172700	1747113600	29850	29850	29850	29850	0
163	20231027	172600	1747113600	29850	29850	29850	29850	0
164	20231027	172500	1747113600	29850	29850	29850	29850	0
165	20231027	172400	1747113600	29850	29850	29850	29850	0
166	20231027	172300	1747113600	29850	29850	29850	29850	0
167	20231027	172200	1747113600	29850	29850	29850	29850	0
168	20231027	172100	1747113600	29850	29850	29850	29850	0
169	20231027	172000	1747113600	29850	29850	29850	29850	0
170	20231027	171900	1747113600	29850	29850	29850	29850	0
171	20231027	171800	1747113600	29850	29850	29850	29850	0
172	20231027	171700	1747113600	29850	29850	29850	29850	0
173	20231027	171600	1747113600	29850	29850	29850	29850	0
174	20231027	171500	1747113600	29850	29850	29850	29850	0
175	20231027	171400	1747113600	29850	29850	29850	29850	0
176	20231027	171300	1747113600	29850	29850	29850	29850	0
177	20231027	171200	1747113600	29850	29850	29850	29850	0
178	20231027	171100	1747113600	29850	29850	29850	29850	0
179	20231027	171000	1747113600	29850	29850	29850	29850	0
180	20231027	170900	1747113600	29850	29850	29850	29850	0
181	20231027	170800	1747113600	29850	29850	29850	29850	0
182	20231027	170700	1747113600	29850	29850	29850	29850	1414
183	20231027	170600	1747113600	29850	29850	29850	29850	0
184	20231027	170500	1747113600	29850	29850	29850	29850	0
185	20231027	170400	1747113600	29850	29850	29850	29850	0
186	20231027	170300	1747113600	29850	29850	29850	29850	0
187	20231027	170200	1747113600	29850	29850	29850	29850	0
188	20231027	170100	1747113600	29850	29850	29850	29850	0
189	20231027	170000	1747113600	29850	29850	29850	29850	0
190	20231027	165900	1747113600	29850	29850	29850	29850	0
191	20231027	165800	1747113600	29850	29850	29850	29850	0
192	20231027	165700	1747113600	29850	29850	29850	29850	0
193	20231027	165600	1747113600	29850	29850	29850	29850	0
194	20231027	165500	1747113600	29850	29850	29850	29850	0
195	20231027	165400	1747113600	29850	29850	29850	29850	0
196	20231027	165300	1747113600	29850	29850	29850	29850	0
197	20231027	165200	1747113600	29850	29850	29850	29850	0
198	20231027	165100	1747113600	29850	29850	29850	29850	0
199	20231027	165000	1747113600	29850	29850	29850	29850	0
200	20231027	164900	1747113600	29850	29850	29850	29850	0
201	20231027	164800	1747113600	29850	29850	29850	29850	0
202	20231027	164700	1747113600	29850	29850	29850	29850	0
203	20231027	164600	1747113600	29850	29850	29850	29850	0
204	20231027	164500	1747113600	29850	29850	29850	29850	0
205	20231027	164400	1747113600	29850	29850	29850	29850	0
206	20231027	164300	1747113600	29850	29850	29850	29850	0
207	20231027	164200	1747113600	29850	29850	29850	29850	0
208	20231027	164100	1747113600	29850	29850	29850	29850	0
209	20231027	164000	1747113600	29850	29850	29850	29850	0
210	20231027	163900	1747113600	29850	29850	29850	29850	0
211	20231027	163800	1747113600	29850	29850	29850	29850	0
212	20231027	163700	1747113600	29850	29850	29850	29850	1414
213	20231027	163600	1747113600	29850	29850	29850	29850	0
214	20231027	163500	1747113600	29850	29850	29850	29850	0
215	20231027	163400	1747113600	29850	29850	29850	29850	0
216	20231027	163300	1747113600	29850	29850	29850	29850	0
217	20231027	163200	1747113600	29850	29850	29850	29850	0
218	20231027	163100	1747113600	29850	29850	29850	29850	0
219	20231027	163000	1747113600	29850	29850	29850	29850	0
220	20231027	162900	1747113600	29850	29850	29850	29850	0
221	20231027	162800	1747113600	29850	29850	29850	29850	0
222	20231027	162700	1747113600	29850	29850	29850	29850	0
223	20231027	162600	1747113600	29850	29850	29850	29850	0
224	20231027	162500	1747113600	29850	29850	29850	29850	0
225	20231027	162400	1747113600	29850	29850	29850	29850	0
226	20231027	162300	1747113600	29850	29850	29850	29850	0
227	20231027	162200	1747113600	29850	29850	29850	29850	0
228	20231027	162100	1747113600	29850	29850	29850	29850	0
229	20231027	162000	1747113600	29850	29850	29850	29850	0
230	20231027	161900	1747113600	29850	29850	29850	29850	0
231	20231027	161800	1747113600	29850	29850	29850	29850	0
232	20231027	161700	1747113600	29850	29850	29850	29850	0
233	20231027	161600	1747113600	29850	29850	29850	29850	0
234	20231027	161500	1747113600	29850	29850	29850	29850	0
235	20231027	161400	1747113600	29850	29850	29850	29850	0
236	20231027	161300	1747113600	29850	29850	29850	29850	0
237	20231027	161200	1747113600	29850	29850	29850	29850	0
238	20231027	161100	1747113600	29850	29850	29850	29850	0
239	20231027	161000	1747113600	29850	29850	29850	29850	0
240	20231027	160900	1747113600	29850	29850	29850	29850	0
241	20231027	160800	1747113600	29850	29850	29850	29850	0
242	20231027	160700	1747113600	29850	29850	29850	29850	1414
243	20231027	160600	1747113600	29850	29850	29850	29850	0
244	20231027	160500	1747113600	29850	29850	29850	29850	0
245	20231027	160400	1747113600	29850	29850	29850	29850	0
246	20231027	160300	1747113600	29850	29850	29850	29850	0
247	20231027	160200	1747113600	29850	29850	29850	29850	0
248	20231027	160100	1747113600	29850	29850	29850	29850	0
249	20231027	160000	1747113600	29850	29850	29850	29850	0
250	20231027	155900	1747113600	29850	29850	29850	29850	0
251	20231027	155800	1747113600	29850	29850	29850	29850	0
252	20231027	155700	1747113600	29850	29850	29850	29850	0
253	20231027	155600	1747113600	29850	29850	29850	29850	0
254	20231027	155500	1747113600	29850	29850	29850	29850	0
255	20231027	155400	1747113600	29850	29850	29850	29850	0
256	20231027	155300	1747113600	29850	29850	29850	29850	0
257	20231027	155200	1747113600	29850	29850	29850	29850	0
258	20231027	155100	1747113600	29850	29850	29850	29850	0
259	20231027	155000	1747113600	29850	29850	29850	29850	0
260	20231027	154900	1747113600	29850	29850	29850	29850	0
261	20231027	154800	1747113600	29850	29850	29850	29850	0
262	20231027	154700	1747113600	29850	29850	29850	29850	0
263	20231027	154600	1747113600	29850	29850	29850	29850	0
264	20231027	154500	1747113600	29850	29850	29850	29850	0
265	20231027	154400	1747113600	29850	29850	29850	29850	0
266	20231027	154300	1747113600	29850	29850	29850	29850	0
267	20231027	154200	1747113600	29850	29850	29850	29850	0
268	20231027	154100	1747113600	29850	29850	29850	29850	0
269	20231027	154000	1747113600	29850	29850	29850	29850	0
270	20231027	153900	1747113600	29850	29850	29850	29850	0
271	20231027	153800	1747113600	29850	29850	29850	29850	0
272	20231027	153700	1747113600	29850	29850	29850	29850	1414
273	20231027	153600	1747113600	29850	29850	29850	29850	0
274	20231027	153500	1747113600	29850	29850	29850	29850	0
275	20231027	153400	1747113600	29850	29850	29850	29850	0
276	20231027	153300	1747113600	29850	29850	29850	29850	0
277	20231027	153200	1747113600	29850	29850	29850	29850	0
278	20231027	153100	1747113600	29850	29850	29850	29850	0
279	20231027	153000	1747113600	29850	29850	29850	29850	1414
280	20231027	152900	1704905700	29750	29750	29750	29750	0
281	20231027	152800	1704905700	29750	29750	29750	29750	0
282	20231027	152700	1704905700	29750	29750	29750	29750	0
283	20231027	152600	1704905700	29750	29750	29750	29750	0
284	20231027	152500	1704905700	29750	29750	29750	29750	0
285	20231027	152400	1704905700	29750	29750	29750	29750	0
286	20231027	152300	1704905700	29750	29750	29750	29750	0
287	20231027	152200	1704905700	29750	29750	29750	29750	0
288	20231027	152100	1704905700	29750	29750	29750	29750	0
289	20231027	152000	1704905700	29750	29750	29750	29750	0
290	20231027	151900	1704905700	29750	29750	29750	29750	116
291	20231027	151800	1701454700	29750	29750	29750	29700	240
292	20231027	151700	1694324200	29750	29700	29750	29700	341
293	20231027	151600	1684194800	29700	29700	29700	29700	1
294	20231027	151500	1684165100	29700	29700	29700	29700	48
295	20231027	151400	1682739500	29700	29600	29700	29600	700
296	20231027	151300	1662001200	29600	29600	29600	29600	49
297	20231027	151200	1660550800	29600	29550	29600	29550	31
298	20231027	151100	1659634700	29600	29600	29600	29550	26
299	20231027	151000	1658865150	29600	29550	29600	29550	72
300	20231027	150900	1656734000	29550	29550	29550	29550	19
301	20231027	150800	1656172550	29600	29600	29600	29600	35
302	20231027	150700	1655136550	29600	29600	29600	29600	1
303	20231027	150600	1655106950	29600	29600	29600	29600	27
304	20231027	150500	1654307750	29600	29500	29600	29500	59
305	20231027	150400	1652563900	29550	29550	29550	29550	129
306	20231027	150300	1648751950	29500	29500	29500	29500	1
307	20231027	150200	1648722450	29550	29500	29550	29500	94
308	20231027	150100	1645944850	29500	29550	29550	29500	34
309	20231027	150000	1644940400	29550	29550	29550	29550	169
310	20231027	145900	1639946450	29600	29500	29600	29500	46
311	20231027	145800	1638587150	29500	29600	29600	29500	61
312	20231027	145700	1636782950	29600	29550	29600	29550	11
313	20231027	145600	1636457400	29550	29550	29550	29550	32
314	20231027	145500	1635511800	29600	29550	29600	29550	191
315	20231027	145400	1629858700	29650	29600	29650	29550	318
316	20231027	145300	1620444750	29550	29500	29600	29500	50
317	20231027	145200	1618966250	29500	29550	29550	29500	2
318	20231027	145100	1618907200	29500	29500	29500	29500	9
319	20231027	145000	1618641700	29550	29500	29550	29500	33
320	20231027	144900	1617666750	29550	29500	29550	29500	67
321	20231027	144800	1615688100	29450	29450	29450	29450	16
322	20231027	144700	1615216900	29450	29500	29550	29450	53
323	20231027	144600	1613653250	29550	29450	29550	29450	60
324	20231027	144500	1611881750	29550	29450	29550	29450	38
325	20231027	144400	1610759000	29450	29450	29550	29450	10
326	20231027	144300	1610464400	29450	29450	29450	29450	15
327	20231027	144200	1610022650	29450	29550	29550	29450	31
328	20231027	144100	1609107800	29450	29450	29450	29450	14
329	20231027	144000	1608695500	29450	29500	29500	29400	115
330	20231027	143900	1605307000	29550	29550	29550	29550	74
331	20231027	143800	1603120300	29550	29550	29600	29550	230
332	20231027	143700	1596321050	29550	29500	29550	29500	38
333	20231027	143600	1595199950	29450	29400	29500	29400	50
334	20231027	143500	1593726800	29400	29350	29400	29350	43
335	20231027	143400	1592462650	29350	29400	29400	29350	25
336	20231027	143300	1591728250	29450	29450	29450	29350	115
337	20231027	143200	1588342800	29500	29450	29550	29450	15
338	20231027	143100	1587900700	29550	29450	29550	29450	76
339	20231027	143000	1585660000	29450	29550	29550	29450	57
340	20231027	142900	1583977650	29450	29450	29550	29450	76
341	20231027	142800	1581735600	29500	29400	29500	29400	254
342	20231027	142700	1574257750	29350	29350	29350	29350	24
343	20231027	142600	1573553350	29350	29350	29350	29350	3
344	20231027	142500	1573465300	29350	29350	29400	29350	13
345	20231027	142400	1573083650	29350	29350	29350	29350	14
346	20231027	142300	1572672750	29350	29400	29400	29350	54
347	20231027	142200	1571085200	29450	29450	29450	29450	26
348	20231027	142100	1570319500	29450	29450	29450	29450	10
349	20231027	142000	1570025000	29450	29400	29550	29400	47
350	20231027	141900	1568638800	29450	29450	29500	29450	61
351	20231027	141800	1566841250	29500	29450	29500	29450	20
352	20231027	141700	1566251300	29500	29400	29550	29400	96
353	20231027	141600	1563422750	29400	29350	29400	29350	13
354	20231027	141500	1563040650	29350	29400	29400	29350	44
355	20231027	141400	1561748050	29450	29400	29450	29400	256
356	20231027	141300	1554219850	29350	29350	29350	29350	22
357	20231027	141200	1553574150	29350	29350	29350	29350	88
358	20231027	141100	1550991350	29400	29400	29400	29350	7
359	20231027	141000	1550785600	29400	29350	29400	29350	54
360	20231027	140900	1549199850	29350	29400	29400	29350	2
361	20231027	140800	1549141100	29350	29450	29450	29350	186
362	20231027	140700	1543665900	29450	29450	29450	29450	28
363	20231027	140600	1542841300	29450	29500	29500	29450	17
364	20231027	140500	1542340400	29500	29500	29500	29500	103
365	20231027	140400	1539301900	29550	29500	29550	29500	129
366	20231027	140300	1535490450	29550	29500	29550	29500	28
367	20231027	140200	1534664400	29500	29500	29500	29500	10
368	20231027	140100	1534369400	29550	29500	29550	29500	13
369	20231027	140000	1533985300	29550	29550	29550	29550	38
370	20231027	135900	1532862400	29600	29550	29600	29550	201
371	20231027	135800	1526915100	29550	29500	29550	29500	47
372	20231027	135700	1525526300	29500	29500	29500	29500	10
373	20231027	135600	1525231300	29500	29500	29500	29500	13
374	20231027	135500	1524847800	29500	29500	29500	29500	14
375	20231027	135400	1524434800	29500	29500	29500	29500	2
376	20231027	135300	1524375800	29500	29500	29500	29500	24
377	20231027	135200	1523667800	29500	29500	29500	29500	3
378	20231027	135100	1523579300	29550	29550	29550	29550	23
379	20231027	135000	1522899650	29550	29550	29550	29550	5
380	20231027	134900	1522751900	29550	29500	29550	29500	78
381	20231027	134800	1520449200	29450	29450	29450	29450	14
382	20231027	134700	1520036900	29450	29450	29450	29450	10
383	20231027	134600	1519742400	29450	29450	29450	29450	28
384	20231027	134500	1518917800	29450	29450	29550	29450	18
385	20231027	134400	1518386100	29500	29600	29600	29500	28
386	20231027	134300	1517558200	29550	29450	29600	29450	143
387	20231027	134200	1513330750	29500	29500	29500	29500	10
388	20231027	134100	1513035750	29500	29450	29500	29450	53
389	20231027	134000	1511472500	29550	29700	29700	29450	51
390	20231027	133900	1509962200	29700	29650	29700	29650	117
391	20231027	133800	1506489400	29650	29600	29700	29600	313
392	20231027	133700	1497210450	29500	29500	29600	29500	214
393	20231027	133600	1490881450	29500	29500	29550	29500	127
394	20231027	133500	1487133600	29500	29450	29500	29450	27
395	20231027	133400	1486337200	29450	29350	29450	29350	23
396	20231027	133300	1485661350	29350	29250	29450	29250	323
397	20231027	133200	1476162400	29350	29400	29400	29200	597
398	20231027	133100	1458706550	29350	29350	29350	29350	1
399	20231027	133000	1458677200	29400	29300	29450	29300	148
400	20231027	132900	1454328700	29300	29300	29350	29250	28
401	20231027	132800	1453508300	29200	29200	29200	29200	0
402	20231027	132700	1453508300	29200	29250	29250	29200	45
403	20231027	132600	1452192550	29250	29350	29350	29250	134
404	20231027	132500	1448266050	29350	29300	29400	29300	60
405	20231027	132400	1446503900	29300	29350	29350	29300	2
406	20231027	132300	1446445250	29350	29300	29350	29300	102
407	20231027	132200	1443452050	29300	29300	29300	29300	29
408	20231027	132100	1442602350	29250	29250	29250	29200	186
409	20231027	132000	1437164700	29300	29300	29300	29300	70
410	20231027	131900	1435113700	29300	29300	29300	29300	30
411	20231027	131800	1434234700	29400	29150	29400	29150	90
412	20231027	131700	1431604950	29150	29300	29300	29100	1941
413	20231027	131600	1374827650	29300	29300	29300	29300	2
414	20231027	131500	1374769050	29300	29350	29350	29300	512
415	20231027	131400	1359744000	29350	29350	29350	29350	79
416	20231027	131300	1357425350	29350	29450	29450	29350	116
417	20231027	131200	1354014650	29450	29400	29450	29400	131
418	20231027	131100	1350157300	29450	29450	29450	29450	77
419	20231027	131000	1347889650	29450	29500	29500	29450	63
420	20231027	130900	1346032350	29500	29450	29500	29450	29
421	20231027	130800	1345178200	29450	29500	29500	29450	39
422	20231027	130700	1344029600	29450	29450	29450	29450	2
423	20231027	130600	1343970700	29450	29450	29500	29450	44
424	20231027	130500	1342674650	29500	29450	29500	29450	17
425	20231027	130400	1342173900	29500	29450	29500	29450	13
426	20231027	130300	1341790950	29500	29500	29500	29500	60
427	20231027	130200	1340020950	29450	29450	29500	29450	25
428	20231027	130100	1339284000	29450	29400	29500	29400	34
429	20231027	130000	1338283350	29450	29450	29450	29400	13
430	20231027	125900	1337900600	29400	29400	29450	29400	39
431	20231027	125800	1336752550	29400	29400	29400	29400	28
432	20231027	125700	1335929350	29450	29350	29450	29350	67
433	20231027	125600	1333959850	29400	29400	29450	29400	139
434	20231027	125500	1329872050	29400	29400	29400	29400	249
435	20231027	125400	1322551450	29350	29350	29350	29350	17
436	20231027	125300	1322052500	29350	29350	29350	29350	16
437	20231027	125200	1321582900	29350	29350	29350	29350	25
438	20231027	125100	1320849150	29350	29350	29350	29350	23
439	20231027	125000	1320174100	29300	29350	29350	29300	32
440	20231027	124900	1319235050	29350	29400	29400	29300	265
441	20231027	124800	1311450850	29350	29400	29400	29350	478
442	20231027	124700	1297402650	29400	29400	29400	29400	24
443	20231027	124600	1296697050	29400	29400	29400	29400	27
444	20231027	124500	1295903250	29400	29400	29400	29400	80
445	20231027	124400	1293551250	29400	29450	29450	29400	353
446	20231027	124300	1283159000	29450	29400	29450	29400	100
447	20231027	124200	1280214050	29400	29450	29450	29400	97
448	20231027	124100	1277361550	29450	29450	29450	29400	113
449	20231027	124000	1274033750	29500	29550	29550	29500	352
450	20231027	123900	1263638400	29550	29550	29550	29550	214
451	20231027	123800	1257314700	29550	29600	29600	29550	29
452	20231027	123700	1256456350	29600	29600	29600	29600	39
453	20231027	123600	1255301950	29600	29600	29600	29600	10
454	20231027	123500	1255005950	29650	29650	29650	29650	59
455	20231027	123400	1253256600	29650	29650	29650	29650	11
456	20231027	123300	1252930450	29650	29750	29750	29650	118
457	20231027	123200	1249428000	29750	29700	29750	29700	100
458	20231027	123100	1246453450	29750	29700	29750	29700	4
459	20231027	123000	1246334550	29700	29700	29700	29700	16
460	20231027	122900	1245859350	29700	29700	29700	29700	11
461	20231027	122800	1245532650	29700	29700	29700	29700	2
462	20231027	122700	1245473250	29700	29700	29700	29700	23
463	20231027	122600	1244790150	29700	29700	29700	29700	48
464	20231027	122500	1243364550	29650	29650	29650	29650	25
465	20231027	122400	1242623300	29650	29650	29650	29650	1
466	20231027	122300	1242593650	29600	29650	29650	29600	25
467	20231027	122200	1241852900	29650	29700	29700	29650	30
468	20231027	122100	1240963150	29700	29600	29700	29600	150
469	20231027	122000	1236510450	29600	29550	29600	29550	108
470	20231027	121900	1233315850	29550	29600	29600	29550	171
471	20231027	121800	1228254750	29600	29600	29600	29600	46
472	20231027	121700	1226893150	29600	29600	29600	29600	12
473	20231027	121600	1226537950	29650	29600	29650	29550	120
474	20231027	121500	1222982850	29700	29550	29700	29550	17
475	20231027	121400	1222478250	29600	29650	29650	29550	37
476	20231027	121300	1221381750	29650	29650	29700	29650	31
477	20231027	121200	1220462100	29650	29600	29650	29600	43
478	20231027	121100	1219187200	29650	29700	29700	29650	198
479	20231027	121000	1213313450	29650	29750	29750	29650	1374
480	20231027	120900	1172492800	29850	29750	29850	29750	5
481	20231027	120800	1172343750	29750	29850	29850	29750	503
482	20231027	120700	1157367750	29800	29800	29800	29800	3
483	20231027	120600	1157278350	29800	29800	29800	29800	25
484	20231027	120500	1156533350	29800	29800	29800	29800	2
485	20231027	120400	1156473750	29850	29850	29850	29850	67
486	20231027	120300	1154473800	29850	29900	29900	29850	2
487	20231027	120200	1154414050	29850	29800	29850	29800	11
488	20231027	120100	1154086150	29850	29800	29850	29800	85
489	20231027	120000	1151550300	29800	29800	29800	29800	4
490	20231027	115900	1151431100	29800	29850	29850	29800	178
491	20231027	115800	1146126650	29800	29800	29800	29800	2
492	20231027	115700	1146067050	29800	29800	29800	29800	23
493	20231027	115600	1145381650	29800	29850	29850	29800	19
494	20231027	115500	1144814550	29800	29800	29800	29800	12
495	20231027	115400	1144456950	29800	29750	29800	29750	223
496	20231027	115300	1137817950	29750	29800	29800	29750	513
497	20231027	115200	1122530600	29800	29850	29900	29800	65
498	20231027	115100	1120590100	29900	29950	29950	29900	273
499	20231027	115000	1112427150	29950	29900	29950	29900	6
500	20231027	114900	1112247500	29900	29850	29950	29850	105
501	20231027	114800	1109108200	29900	29850	29900	29850	6
502	20231027	114700	1108928850	29850	29850	29850	29850	37
503	20231027	114600	1107824400	29850	29850	29850	29850	2
504	20231027	114500	1107764700	29850	29850	29850	29850	16
505	20231027	114400	1107287100	29900	29900	29900	29900	87
506	20231027	114300	1104685800	29900	29900	29900	29900	51
507	20231027	114200	1103160900	29850	29900	29950	29850	143
508	20231027	114100	1098885650	29850	29850	29850	29800	153
509	20231027	114000	1094318650	29850	29900	29950	29750	1342
510	20231027	113900	1054280400	29950	29950	29950	29950	9
511	20231027	113800	1054010850	29900	29900	29950	29900	14
512	20231027	113700	1053592050	29950	29900	29950	29900	12
513	20231027	113600	1053232750	29950	29950	29950	29900	38
514	20231027	113500	1052095100	29900	29950	29950	29900	21
515	20231027	113400	1051466950	29900	29900	29900	29900	11
516	20231027	113300	1051138050	29900	29900	29900	29900	16
517	20231027	113200	1050659650	29900	29900	29950	29900	42
518	20231027	113100	1049402250	29950	29900	29950	29900	35
519	20231027	113000	1048355500	29900	29850	29900	29850	24
520	20231027	112900	1047638050	29850	29850	29850	29850	10
521	20231027	112800	1047339550	29850	29950	29950	29850	58
522	20231027	112700	1045605150	29900	29900	29900	29900	12
523	20231027	112600	1045246350	29900	29900	29900	29900	35
524	20231027	112500	1044199850	29950	30000	30000	29950	63
525	20231027	112400	1042312650	29950	29900	29950	29900	13
526	20231027	112300	1041923350	29950	29900	29950	29900	37
527	20231027	112200	1040816300	29900	29900	29900	29900	1
528	20231027	112100	1040786400	29900	29950	29950	29900	136
529	20231027	112000	1036714300	29950	29950	29950	29950	3
530	20231027	111900	1036624450	29950	29950	29950	29950	10
531	20231027	111800	1036324950	29950	29950	29950	29950	20
532	20231027	111700	1035725950	29900	29950	29950	29900	174
533	20231027	111600	1030514700	30000	29900	30000	29850	285
534	20231027	111500	1021991150	29900	29900	29900	29900	1
535	20231027	111400	1021961250	29900	29900	29900	29900	24
536	20231027	111300	1021243650	29900	30000	30000	29900	149
537	20231027	111200	1016776800	30000	30000	30000	30000	11
538	20231027	111100	1016446800	30000	30000	30000	30000	13
539	20231027	111000	1016056800	29950	29950	30000	29950	62
540	20231027	110900	1014197550	29950	29950	29950	29950	18
541	20231027	110800	1013658450	29950	29950	29950	29950	17
542	20231027	110700	1013149300	29950	30000	30050	29950	131
543	20231027	110600	1009222600	30000	30000	30000	30000	277
544	20231027	110500	1000912600	30000	30000	30000	30000	2
545	20231027	110400	1000852600	30050	30000	30050	30000	36
546	20231027	110300	999771850	30000	30000	30000	30000	1
547	20231027	110200	999741850	30000	30050	30050	30000	158
548	20231027	110100	994994900	30050	30050	30050	30050	50
549	20231027	110000	993492400	30100	30100	30150	30100	187
550	20231027	105900	987858600	30050	30000	30100	30000	402
551	20231027	105800	975775550	29950	29950	29950	29950	0
552	20231027	105700	975775550	29950	30000	30000	29950	26
553	20231027	105600	974996100	29950	30000	30000	29950	100
554	20231027	105500	972000650	29950	30000	30100	29950	82
555	20231027	105400	969540000	30050	30050	30050	30000	457
556	20231027	105300	955812150	30050	30100	30100	30050	209
557	20231027	105200	949521700	30050	30150	30200	30050	598
558	20231027	105100	931512750	30150	30200	30200	30150	184
559	20231027	105000	925956500	30200	30200	30250	30150	1627
560	20231027	104900	876817950	30250	30250	30250	30250	595
561	20231027	104800	858819200	30300	30300	30300	30300	77
562	20231027	104700	856486100	30300	30300	30300	30300	98
563	20231027	104600	853516700	30300	30300	30300	30300	230
564	20231027	104500	846547700	30300	30350	30350	30300	196
565	20231027	104400	840607250	30300	30250	30350	30250	792
566	20231027	104300	816610500	30300	30250	30300	30250	44
567	20231027	104200	815279450	30250	30250	30300	30250	532
568	20231027	104100	799174250	30200	30050	30250	30050	1103
569	20231027	104000	765932800	30050	30000	30050	30000	144
570	20231027	103900	761606600	30000	30050	30050	30000	124
571	20231027	103800	757882350	30050	30050	30050	30050	213
572	20231027	103700	751481700	30050	30100	30100	30050	69
573	20231027	103600	749407350	30050	30050	30100	30000	49
574	20231027	103500	747934950	30050	29950	30100	29950	572
575	20231027	103400	730772000	29950	29950	30000	29950	887
576	20231027	103300	704181700	29950	29850	29950	29850	528
577	20231027	103200	688395600	29900	29850	29900	29850	140
578	20231027	103100	684215700	29850	29800	29900	29750	1050
579	20231027	103000	652905150	29800	29850	29850	29800	5
580	20231027	102900	652756050	29800	29800	29850	29800	233
581	20231027	102800	645806500	29850	29850	29850	29800	75
582	20231027	102700	643570700	29800	29800	29800	29800	12
583	20231027	102600	643213100	29850	29850	29850	29850	148
584	20231027	102500	638795300	29850	29850	29850	29800	513
585	20231027	102400	623482300	29850	29850	29850	29850	30
586	20231027	102300	622586800	29850	29850	29900	29850	345
587	20231027	102200	612285000	29800	29750	29850	29750	449
588	20231027	102100	598905000	29800	29750	29800	29700	504
589	20231027	102000	583907150	29700	29700	29700	29700	25
590	20231027	101900	583164650	29700	29700	29750	29700	36
591	20231027	101800	582094600	29750	29750	29750	29750	175
592	20231027	101700	576888350	29700	29700	29750	29700	211
593	20231027	101600	570619450	29700	29650	29750	29650	529
594	20231027	101500	554918800	29600	29600	29600	29550	119
595	20231027	101400	551396450	29600	29600	29600	29600	390
596	20231027	101300	539852450	29550	29550	29600	29550	342
597	20231027	101200	529743850	29500	29500	29550	29500	56
598	20231027	101100	528089550	29500	29450	29500	29450	341
599	20231027	101000	518030750	29500	29500	29500	29450	143
600	20231027	100900	513817850	29450	29450	29450	29450	120
601	20231027	100800	510283850	29450	29450	29500	29400	209
602	20231027	100700	504129250	29400	29350	29450	29350	711
603	20231027	100600	483225850	29350	29300	29350	29300	86
604	20231027	100500	480702150	29350	29300	29350	29300	155
605	20231027	100400	476160600	29250	29250	29250	29250	60
606	20231027	100300	474405600	29250	29250	29250	29250	30
607	20231027	100200	473528100	29250	29300	29300	29250	170
608	20231027	100100	468547900	29300	29250	29350	29250	81
609	20231027	100000	466176450	29200	29250	29250	29200	3
610	20231027	095900	466088800	29200	29250	29250	29200	34
611	20231027	095800	465094750	29250	29250	29250	29250	8
612	20231027	095700	464860750	29200	29250	29250	29200	35
613	20231027	095600	463837050	29250	29250	29250	29250	134
614	20231027	095500	459917550	29200	29250	29250	29150	44
615	20231027	095400	458632450	29250	29300	29300	29250	123
616	20231027	095300	455030350	29350	29350	29350	29300	61
617	20231027	095200	453241400	29400	29450	29450	29400	273
618	20231027	095100	445214700	29450	29400	29450	29400	36
619	20231027	095000	444154950	29450	29300	29450	29300	403
620	20231027	094900	432320300	29400	29250	29400	29150	3025
621	20231027	094800	344098950	29300	29100	29300	29100	176
622	20231027	094700	338956900	29150	29250	29250	29050	1049
623	20231027	094600	308413000	29300	29300	29350	29300	136
624	20231027	094500	304422450	29200	29200	29200	29200	70
625	20231027	094400	302378450	29150	29200	29200	29150	73
626	20231027	094300	300250250	29200	29100	29200	29100	33
627	20231027	094200	299286750	29150	29200	29200	29150	20
628	20231027	094100	298703150	29200	29150	29200	29150	87
629	20231027	094000	296166100	29200	29200	29250	29200	108
630	20231027	093900	293012450	29150	29300	29300	29150	239
631	20231027	093800	286029650	29300	29300	29300	29300	0
632	20231027	093700	286029650	29300	29300	29300	29300	15
633	20231027	093600	285590150	29300	29350	29350	29300	24
634	20231027	093500	284886000	29350	29400	29450	29350	68
635	20231027	093400	282886650	29400	29400	29450	29400	47
636	20231027	093300	281504800	29450	29450	29450	29400	31
637	20231027	093200	280592550	29450	29450	29450	29450	6
638	20231027	093100	280415850	29400	29450	29450	29400	22
639	20231027	093000	279768950	29400	29350	29400	29350	130
640	20231027	092900	275948400	29350	29450	29450	29350	246
641	20231027	092800	268712400	29400	29400	29400	29400	10
642	20231027	092700	268418400	29450	29450	29450	29450	235
643	20231027	092600	261497650	29500	29450	29550	29450	69
644	20231027	092500	259461850	29450	29550	29550	29450	554
645	20231027	092400	243132750	29500	29550	29550	29500	6
646	20231027	092300	242955700	29550	29500	29550	29500	103
647	20231027	092200	239916050	29500	29500	29500	29500	5
648	20231027	092100	239768550	29500	29500	29500	29500	186
649	20231027	092000	234281550	29500	29500	29500	29500	82
650	20231027	091900	231862550	29550	29550	29550	29550	0
651	20231027	091800	231862550	29550	29500	29550	29500	155
652	20231027	091700	227286950	29500	29550	29550	29500	191
653	20231027	091600	221644300	29600	29600	29650	29600	93
654	20231027	091500	218891450	29650	29600	29650	29600	307
655	20231027	091400	209802000	29650	29550	29650	29550	339
656	20231027	091300	199779050	29550	29600	29600	29500	173
657	20231027	091200	194665150	29600	29650	29650	29600	294
658	20231027	091100	185960550	29650	29650	29700	29650	338
659	20231027	091000	175934700	29650	29550	29650	29550	906
660	20231027	090900	149105950	29550	29600	29600	29500	237
661	20231027	090800	142094900	29600	29550	29600	29500	302
662	20231027	090700	133165000	29550	29450	29600	29450	581
663	20231027	090600	116025950	29450	29450	29500	29450	220
664	20231027	090500	109545550	29450	29500	29500	29250	157
665	20231027	090400	104931650	29500	29500	29500	29450	244
666	20231027	090300	97738800	29500	29350	29550	29100	445
667	20231027	090200	84682700	29850	29600	29850	29400	690
668	20231027	090100	64226400	29500	29500	29500	28650	1433
669	20231027	090000	22204900	29500	29200	29600	29200	746