KissMeData/214320/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	202000	1678188150	43750	43750	43750	43750	519
3	20231027	201900	1678188150	43750	43750	43750	43750	0
4	20231027	201800	1678188150	43750	43750	43750	43750	0
5	20231027	201700	1678188150	43750	43750	43750	43750	0
6	20231027	201600	1678188150	43750	43750	43750	43750	0
7	20231027	201500	1678188150	43750	43750	43750	43750	0
8	20231027	201400	1678188150	43750	43750	43750	43750	0
9	20231027	201300	1678188150	43750	43750	43750	43750	0
10	20231027	201200	1678188150	43750	43750	43750	43750	0
11	20231027	201100	1678188150	43750	43750	43750	43750	0
12	20231027	201000	1678188150	43750	43750	43750	43750	0
13	20231027	200900	1678188150	43750	43750	43750	43750	0
14	20231027	200800	1678188150	43750	43750	43750	43750	0
15	20231027	200700	1678188150	43750	43750	43750	43750	0
16	20231027	200600	1678188150	43750	43750	43750	43750	0
17	20231027	200500	1678188150	43750	43750	43750	43750	0
18	20231027	200400	1678188150	43750	43750	43750	43750	0
19	20231027	200300	1678188150	43750	43750	43750	43750	0
20	20231027	200200	1678188150	43750	43750	43750	43750	0
21	20231027	200100	1678188150	43750	43750	43750	43750	0
22	20231027	200000	1678188150	43750	43750	43750	43750	0
23	20231027	195900	1678188150	43750	43750	43750	43750	0
24	20231027	195800	1678188150	43750	43750	43750	43750	0
25	20231027	195700	1678188150	43750	43750	43750	43750	0
26	20231027	195600	1678188150	43750	43750	43750	43750	0
27	20231027	195500	1678188150	43750	43750	43750	43750	0
28	20231027	195400	1678188150	43750	43750	43750	43750	0
29	20231027	195300	1678188150	43750	43750	43750	43750	0
30	20231027	195200	1678188150	43750	43750	43750	43750	0
31	20231027	195100	1678188150	43750	43750	43750	43750	0
32	20231027	195000	1678188150	43750	43750	43750	43750	519
33	20231027	194900	1678188150	43750	43750	43750	43750	0
34	20231027	194800	1678188150	43750	43750	43750	43750	0
35	20231027	194700	1678188150	43750	43750	43750	43750	0
36	20231027	194600	1678188150	43750	43750	43750	43750	0
37	20231027	194500	1678188150	43750	43750	43750	43750	0
38	20231027	194400	1678188150	43750	43750	43750	43750	0
39	20231027	194300	1678188150	43750	43750	43750	43750	0
40	20231027	194200	1678188150	43750	43750	43750	43750	0
41	20231027	194100	1678188150	43750	43750	43750	43750	0
42	20231027	194000	1678188150	43750	43750	43750	43750	0
43	20231027	193900	1678188150	43750	43750	43750	43750	0
44	20231027	193800	1678188150	43750	43750	43750	43750	0
45	20231027	193700	1678188150	43750	43750	43750	43750	0
46	20231027	193600	1678188150	43750	43750	43750	43750	0
47	20231027	193500	1678188150	43750	43750	43750	43750	0
48	20231027	193400	1678188150	43750	43750	43750	43750	0
49	20231027	193300	1678188150	43750	43750	43750	43750	0
50	20231027	193200	1678188150	43750	43750	43750	43750	0
51	20231027	193100	1678188150	43750	43750	43750	43750	0
52	20231027	193000	1678188150	43750	43750	43750	43750	0
53	20231027	192900	1678188150	43750	43750	43750	43750	0
54	20231027	192800	1678188150	43750	43750	43750	43750	0
55	20231027	192700	1678188150	43750	43750	43750	43750	0
56	20231027	192600	1678188150	43750	43750	43750	43750	0
57	20231027	192500	1678188150	43750	43750	43750	43750	0
58	20231027	192400	1678188150	43750	43750	43750	43750	0
59	20231027	192300	1678188150	43750	43750	43750	43750	0
60	20231027	192200	1678188150	43750	43750	43750	43750	0
61	20231027	192100	1678188150	43750	43750	43750	43750	0
62	20231027	192000	1678188150	43750	43750	43750	43750	519
63	20231027	191900	1678188150	43750	43750	43750	43750	0
64	20231027	191800	1678188150	43750	43750	43750	43750	0
65	20231027	191700	1678188150	43750	43750	43750	43750	0
66	20231027	191600	1678188150	43750	43750	43750	43750	0
67	20231027	191500	1678188150	43750	43750	43750	43750	0
68	20231027	191400	1678188150	43750	43750	43750	43750	0
69	20231027	191300	1678188150	43750	43750	43750	43750	0
70	20231027	191200	1678188150	43750	43750	43750	43750	0
71	20231027	191100	1678188150	43750	43750	43750	43750	0
72	20231027	191000	1678188150	43750	43750	43750	43750	0
73	20231027	190900	1678188150	43750	43750	43750	43750	0
74	20231027	190800	1678188150	43750	43750	43750	43750	0
75	20231027	190700	1678188150	43750	43750	43750	43750	0
76	20231027	190600	1678188150	43750	43750	43750	43750	0
77	20231027	190500	1678188150	43750	43750	43750	43750	0
78	20231027	190400	1678188150	43750	43750	43750	43750	0
79	20231027	190300	1678188150	43750	43750	43750	43750	0
80	20231027	190200	1678188150	43750	43750	43750	43750	0
81	20231027	190100	1678188150	43750	43750	43750	43750	0
82	20231027	190000	1678188150	43750	43750	43750	43750	0
83	20231027	185900	1678188150	43750	43750	43750	43750	0
84	20231027	185800	1678188150	43750	43750	43750	43750	0
85	20231027	185700	1678188150	43750	43750	43750	43750	0
86	20231027	185600	1678188150	43750	43750	43750	43750	0
87	20231027	185500	1678188150	43750	43750	43750	43750	0
88	20231027	185400	1678188150	43750	43750	43750	43750	0
89	20231027	185300	1678188150	43750	43750	43750	43750	0
90	20231027	185200	1678188150	43750	43750	43750	43750	0
91	20231027	185100	1678188150	43750	43750	43750	43750	0
92	20231027	185000	1678188150	43750	43750	43750	43750	519
93	20231027	184900	1678188150	43750	43750	43750	43750	0
94	20231027	184800	1678188150	43750	43750	43750	43750	0
95	20231027	184700	1678188150	43750	43750	43750	43750	0
96	20231027	184600	1678188150	43750	43750	43750	43750	0
97	20231027	184500	1678188150	43750	43750	43750	43750	0
98	20231027	184400	1678188150	43750	43750	43750	43750	0
99	20231027	184300	1678188150	43750	43750	43750	43750	0
100	20231027	184200	1678188150	43750	43750	43750	43750	0
101	20231027	184100	1678188150	43750	43750	43750	43750	0
102	20231027	184000	1678188150	43750	43750	43750	43750	0
103	20231027	183900	1678188150	43750	43750	43750	43750	0
104	20231027	183800	1678188150	43750	43750	43750	43750	0
105	20231027	183700	1678188150	43750	43750	43750	43750	0
106	20231027	183600	1678188150	43750	43750	43750	43750	0
107	20231027	183500	1678188150	43750	43750	43750	43750	0
108	20231027	183400	1678188150	43750	43750	43750	43750	0
109	20231027	183300	1678188150	43750	43750	43750	43750	0
110	20231027	183200	1678188150	43750	43750	43750	43750	0
111	20231027	183100	1678188150	43750	43750	43750	43750	0
112	20231027	183000	1678188150	43750	43750	43750	43750	0
113	20231027	182900	1678188150	43750	43750	43750	43750	0
114	20231027	182800	1678188150	43750	43750	43750	43750	0
115	20231027	182700	1678188150	43750	43750	43750	43750	0
116	20231027	182600	1678188150	43750	43750	43750	43750	0
117	20231027	182500	1678188150	43750	43750	43750	43750	0
118	20231027	182400	1678188150	43750	43750	43750	43750	0
119	20231027	182300	1678188150	43750	43750	43750	43750	0
120	20231027	182200	1678188150	43750	43750	43750	43750	0
121	20231027	182100	1678188150	43750	43750	43750	43750	0
122	20231027	182000	1678188150	43750	43750	43750	43750	519
123	20231027	181900	1678188150	43750	43750	43750	43750	0
124	20231027	181800	1678188150	43750	43750	43750	43750	0
125	20231027	181700	1678188150	43750	43750	43750	43750	0
126	20231027	181600	1678188150	43750	43750	43750	43750	0
127	20231027	181500	1678188150	43750	43750	43750	43750	0
128	20231027	181400	1678188150	43750	43750	43750	43750	0
129	20231027	181300	1678188150	43750	43750	43750	43750	0
130	20231027	181200	1678188150	43750	43750	43750	43750	0
131	20231027	181100	1678188150	43750	43750	43750	43750	0
132	20231027	181000	1678188150	43750	43750	43750	43750	0
133	20231027	180900	1678188150	43750	43750	43750	43750	0
134	20231027	180800	1678188150	43750	43750	43750	43750	0
135	20231027	180700	1678188150	43750	43750	43750	43750	0
136	20231027	180600	1678188150	43750	43750	43750	43750	0
137	20231027	180500	1678188150	43750	43750	43750	43750	0
138	20231027	180400	1678188150	43750	43750	43750	43750	0
139	20231027	180300	1678188150	43750	43750	43750	43750	0
140	20231027	180200	1678188150	43750	43750	43750	43750	0
141	20231027	180100	1678188150	43750	43750	43750	43750	0
142	20231027	180000	1678188150	43750	43750	43750	43750	0
143	20231027	175900	1678188150	43750	43750	43750	43750	0
144	20231027	175800	1678188150	43750	43750	43750	43750	0
145	20231027	175700	1678188150	43750	43750	43750	43750	0
146	20231027	175600	1678188150	43750	43750	43750	43750	0
147	20231027	175500	1678188150	43750	43750	43750	43750	0
148	20231027	175400	1678188150	43750	43750	43750	43750	0
149	20231027	175300	1678188150	43750	43750	43750	43750	0
150	20231027	175200	1678188150	43750	43750	43750	43750	0
151	20231027	175100	1678188150	43750	43750	43750	43750	0
152	20231027	175000	1678188150	43750	43750	43750	43750	519
153	20231027	174900	1678188150	43750	43750	43750	43750	0
154	20231027	174800	1678188150	43750	43750	43750	43750	0
155	20231027	174700	1678188150	43750	43750	43750	43750	0
156	20231027	174600	1678188150	43750	43750	43750	43750	0
157	20231027	174500	1678188150	43750	43750	43750	43750	0
158	20231027	174400	1678188150	43750	43750	43750	43750	0
159	20231027	174300	1678188150	43750	43750	43750	43750	0
160	20231027	174200	1678188150	43750	43750	43750	43750	0
161	20231027	174100	1678188150	43750	43750	43750	43750	0
162	20231027	174000	1678188150	43750	43750	43750	43750	0
163	20231027	173900	1678188150	43750	43750	43750	43750	0
164	20231027	173800	1678188150	43750	43750	43750	43750	0
165	20231027	173700	1678188150	43750	43750	43750	43750	0
166	20231027	173600	1678188150	43750	43750	43750	43750	0
167	20231027	173500	1678188150	43750	43750	43750	43750	0
168	20231027	173400	1678188150	43750	43750	43750	43750	0
169	20231027	173300	1678188150	43750	43750	43750	43750	0
170	20231027	173200	1678188150	43750	43750	43750	43750	0
171	20231027	173100	1678188150	43750	43750	43750	43750	0
172	20231027	173000	1678188150	43750	43750	43750	43750	0
173	20231027	172900	1678188150	43750	43750	43750	43750	0
174	20231027	172800	1678188150	43750	43750	43750	43750	0
175	20231027	172700	1678188150	43750	43750	43750	43750	0
176	20231027	172600	1678188150	43750	43750	43750	43750	0
177	20231027	172500	1678188150	43750	43750	43750	43750	0
178	20231027	172400	1678188150	43750	43750	43750	43750	0
179	20231027	172300	1678188150	43750	43750	43750	43750	0
180	20231027	172200	1678188150	43750	43750	43750	43750	0
181	20231027	172100	1678188150	43750	43750	43750	43750	0
182	20231027	172000	1678188150	43750	43750	43750	43750	519
183	20231027	171900	1678188150	43750	43750	43750	43750	0
184	20231027	171800	1678188150	43750	43750	43750	43750	0
185	20231027	171700	1678188150	43750	43750	43750	43750	0
186	20231027	171600	1678188150	43750	43750	43750	43750	0
187	20231027	171500	1678188150	43750	43750	43750	43750	0
188	20231027	171400	1678188150	43750	43750	43750	43750	0
189	20231027	171300	1678188150	43750	43750	43750	43750	0
190	20231027	171200	1678188150	43750	43750	43750	43750	0
191	20231027	171100	1678188150	43750	43750	43750	43750	0
192	20231027	171000	1678188150	43750	43750	43750	43750	0
193	20231027	170900	1678188150	43750	43750	43750	43750	0
194	20231027	170800	1678188150	43750	43750	43750	43750	0
195	20231027	170700	1678188150	43750	43750	43750	43750	0
196	20231027	170600	1678188150	43750	43750	43750	43750	0
197	20231027	170500	1678188150	43750	43750	43750	43750	0
198	20231027	170400	1678188150	43750	43750	43750	43750	0
199	20231027	170300	1678188150	43750	43750	43750	43750	0
200	20231027	170200	1678188150	43750	43750	43750	43750	0
201	20231027	170100	1678188150	43750	43750	43750	43750	0
202	20231027	170000	1678188150	43750	43750	43750	43750	0
203	20231027	165900	1678188150	43750	43750	43750	43750	0
204	20231027	165800	1678188150	43750	43750	43750	43750	0
205	20231027	165700	1678188150	43750	43750	43750	43750	0
206	20231027	165600	1678188150	43750	43750	43750	43750	0
207	20231027	165500	1678188150	43750	43750	43750	43750	0
208	20231027	165400	1678188150	43750	43750	43750	43750	0
209	20231027	165300	1678188150	43750	43750	43750	43750	0
210	20231027	165200	1678188150	43750	43750	43750	43750	0
211	20231027	165100	1678188150	43750	43750	43750	43750	0
212	20231027	165000	1678188150	43750	43750	43750	43750	519
213	20231027	164900	1678188150	43750	43750	43750	43750	0
214	20231027	164800	1678188150	43750	43750	43750	43750	0
215	20231027	164700	1678188150	43750	43750	43750	43750	0
216	20231027	164600	1678188150	43750	43750	43750	43750	0
217	20231027	164500	1678188150	43750	43750	43750	43750	0
218	20231027	164400	1678188150	43750	43750	43750	43750	0
219	20231027	164300	1678188150	43750	43750	43750	43750	0
220	20231027	164200	1678188150	43750	43750	43750	43750	0
221	20231027	164100	1678188150	43750	43750	43750	43750	0
222	20231027	164000	1678188150	43750	43750	43750	43750	0
223	20231027	163900	1678188150	43750	43750	43750	43750	0
224	20231027	163800	1678188150	43750	43750	43750	43750	0
225	20231027	163700	1678188150	43750	43750	43750	43750	0
226	20231027	163600	1678188150	43750	43750	43750	43750	0
227	20231027	163500	1678188150	43750	43750	43750	43750	0
228	20231027	163400	1678188150	43750	43750	43750	43750	0
229	20231027	163300	1678188150	43750	43750	43750	43750	0
230	20231027	163200	1678188150	43750	43750	43750	43750	0
231	20231027	163100	1678188150	43750	43750	43750	43750	0
232	20231027	163000	1678188150	43750	43750	43750	43750	0
233	20231027	162900	1678188150	43750	43750	43750	43750	0
234	20231027	162800	1678188150	43750	43750	43750	43750	0
235	20231027	162700	1678188150	43750	43750	43750	43750	0
236	20231027	162600	1678188150	43750	43750	43750	43750	0
237	20231027	162500	1678188150	43750	43750	43750	43750	0
238	20231027	162400	1678188150	43750	43750	43750	43750	0
239	20231027	162300	1678188150	43750	43750	43750	43750	0
240	20231027	162200	1678188150	43750	43750	43750	43750	0
241	20231027	162100	1678188150	43750	43750	43750	43750	0
242	20231027	162000	1678188150	43750	43750	43750	43750	519
243	20231027	161900	1678188150	43750	43750	43750	43750	0
244	20231027	161800	1678188150	43750	43750	43750	43750	0
245	20231027	161700	1678188150	43750	43750	43750	43750	0
246	20231027	161600	1678188150	43750	43750	43750	43750	0
247	20231027	161500	1678188150	43750	43750	43750	43750	0
248	20231027	161400	1678188150	43750	43750	43750	43750	0
249	20231027	161300	1678188150	43750	43750	43750	43750	0
250	20231027	161200	1678188150	43750	43750	43750	43750	0
251	20231027	161100	1678188150	43750	43750	43750	43750	0
252	20231027	161000	1678188150	43750	43750	43750	43750	0
253	20231027	160900	1678188150	43750	43750	43750	43750	0
254	20231027	160800	1678188150	43750	43750	43750	43750	0
255	20231027	160700	1678188150	43750	43750	43750	43750	0
256	20231027	160600	1678188150	43750	43750	43750	43750	0
257	20231027	160500	1678188150	43750	43750	43750	43750	0
258	20231027	160400	1678188150	43750	43750	43750	43750	0
259	20231027	160300	1678188150	43750	43750	43750	43750	0
260	20231027	160200	1678188150	43750	43750	43750	43750	0
261	20231027	160100	1678188150	43750	43750	43750	43750	0
262	20231027	160000	1678188150	43750	43750	43750	43750	0
263	20231027	155900	1678188150	43750	43750	43750	43750	0
264	20231027	155800	1678188150	43750	43750	43750	43750	0
265	20231027	155700	1678188150	43750	43750	43750	43750	0
266	20231027	155600	1678188150	43750	43750	43750	43750	0
267	20231027	155500	1678188150	43750	43750	43750	43750	0
268	20231027	155400	1678188150	43750	43750	43750	43750	0
269	20231027	155300	1678188150	43750	43750	43750	43750	0
270	20231027	155200	1678188150	43750	43750	43750	43750	0
271	20231027	155100	1678188150	43750	43750	43750	43750	0
272	20231027	155000	1678188150	43750	43750	43750	43750	519
273	20231027	154900	1678188150	43750	43750	43750	43750	0
274	20231027	154800	1678188150	43750	43750	43750	43750	0
275	20231027	154700	1678188150	43750	43750	43750	43750	0
276	20231027	154600	1678188150	43750	43750	43750	43750	0
277	20231027	154500	1678188150	43750	43750	43750	43750	0
278	20231027	154400	1678188150	43750	43750	43750	43750	0
279	20231027	154300	1678188150	43750	43750	43750	43750	0
280	20231027	154200	1678188150	43750	43750	43750	43750	0
281	20231027	154100	1678188150	43750	43750	43750	43750	0
282	20231027	154000	1678188150	43750	43750	43750	43750	0
283	20231027	153900	1678188150	43750	43750	43750	43750	0
284	20231027	153800	1678188150	43750	43750	43750	43750	0
285	20231027	153700	1678188150	43750	43750	43750	43750	0
286	20231027	153600	1678188150	43750	43750	43750	43750	0
287	20231027	153500	1678188150	43750	43750	43750	43750	0
288	20231027	153400	1678188150	43750	43750	43750	43750	0
289	20231027	153300	1678188150	43750	43750	43750	43750	0
290	20231027	153200	1678188150	43750	43750	43750	43750	0
291	20231027	153100	1678188150	43750	43750	43750	43750	0
292	20231027	153000	1678188150	43750	43750	43750	43750	519
293	20231027	152900	1655481900	43350	43350	43350	43350	0
294	20231027	152800	1655481900	43350	43350	43350	43350	0
295	20231027	152700	1655481900	43350	43350	43350	43350	0
296	20231027	152600	1655481900	43350	43350	43350	43350	0
297	20231027	152500	1655481900	43350	43350	43350	43350	0
298	20231027	152400	1655481900	43350	43350	43350	43350	0
299	20231027	152300	1655481900	43350	43350	43350	43350	0
300	20231027	152200	1655481900	43350	43350	43350	43350	0
301	20231027	152100	1655481900	43350	43350	43350	43350	0
302	20231027	152000	1655481900	43350	43350	43350	43350	0
303	20231027	151900	1655481900	43350	43650	43650	43300	12
304	20231027	151800	1654961050	43300	43500	43700	43300	93
305	20231027	151700	1650931550	43650	43550	43700	43250	203
306	20231027	151600	1642078450	43700	43600	43700	43500	39
307	20231027	151500	1640377850	43600	43450	43600	43400	151
308	20231027	151400	1633815650	43450	43500	43600	43450	178
309	20231027	151300	1626069050	43500	43600	43600	43450	131
310	20231027	151200	1620372400	43600	43650	43650	43500	106
311	20231027	151100	1615751000	43600	43650	43650	43600	53
312	20231027	151000	1613438150	43650	43650	43750	43600	46
313	20231027	150900	1611428700	43750	43800	43800	43650	68
314	20231027	150800	1608452550	43800	43800	43800	43700	35
315	20231027	150700	1606921050	43700	43650	43800	43600	193
316	20231027	150600	1598493950	43650	43650	43650	43550	91
317	20231027	150500	1594527300	43550	43650	43650	43500	56
318	20231027	150400	1592087650	43550	43800	43800	43550	51
319	20231027	150300	1589862300	43600	43700	43800	43600	76
320	20231027	150200	1586539800	43800	43650	43800	43650	59
321	20231027	150100	1583958800	43800	43800	43800	43650	176
322	20231027	150000	1576252550	43800	43550	43800	43550	130
323	20231027	145900	1570576200	43550	43700	43700	43550	71
324	20231027	145800	1567479100	43700	43650	43700	43600	29
325	20231027	145700	1566213150	43650	43600	43650	43550	131
326	20231027	145600	1560504050	43600	43600	43650	43600	85
327	20231027	145500	1556796150	43650	43500	43650	43500	27
328	20231027	145400	1555618900	43550	43550	43550	43500	120
329	20231027	145300	1550394000	43500	43600	43600	43500	49
330	20231027	145200	1548258950	43600	43700	43700	43500	134
331	20231027	145100	1542415250	43700	43600	43700	43500	119
332	20231027	145000	1537223400	43600	43600	43650	43600	66
333	20231027	144900	1534344400	43650	43650	43650	43600	56
334	20231027	144800	1531900850	43650	43650	43650	43600	46
335	20231027	144700	1529893150	43650	43650	43650	43550	68
336	20231027	144600	1526928450	43650	43650	43650	43600	39
337	20231027	144500	1525226150	43650	43700	43700	43600	168
338	20231027	144400	1517898700	43700	43750	43750	43650	111
339	20231027	144300	1513049850	43750	43750	43750	43700	79
340	20231027	144200	1509594850	43700	43800	43800	43700	50
341	20231027	144100	1507406750	43800	43750	43800	43750	45
342	20231027	144000	1505435950	43800	43750	43800	43700	190
343	20231027	143900	1497123750	43750	43750	43750	43700	83
344	20231027	143800	1493492800	43750	43800	43800	43750	66
345	20231027	143700	1490603550	43800	43800	43800	43750	32
346	20231027	143600	1489202100	43750	43850	43850	43750	59
347	20231027	143500	1486617400	43850	43850	43900	43800	76
348	20231027	143400	1483284250	43900	43850	43900	43850	68
349	20231027	143300	1480301150	43850	43800	43900	43800	52
350	20231027	143200	1478022550	43900	43800	43900	43750	284
351	20231027	143100	1465569400	43800	43750	43800	43700	58
352	20231027	143000	1463031200	43800	43600	43800	43550	156
353	20231027	142900	1456218950	43600	43650	43650	43600	36
354	20231027	142800	1454647750	43650	43650	43700	43600	60
355	20231027	142700	1452029200	43650	43700	43700	43650	48
356	20231027	142600	1449932000	43700	43700	43750	43650	46
357	20231027	142500	1447921550	43650	43600	43700	43550	125
358	20231027	142400	1442470250	43600	43650	43650	43600	40
359	20231027	142300	1440725250	43700	43700	43700	43650	76
360	20231027	142200	1437404650	43700	43600	43700	43550	172
361	20231027	142100	1429909900	43600	43650	43650	43550	44
362	20231027	142000	1427991200	43600	43650	43650	43600	68
363	20231027	141900	1425024450	43600	43700	43700	43600	65
364	20231027	141800	1422187350	43700	43750	43750	43650	35
365	20231027	141700	1420657650	43700	43750	43750	43700	67
366	20231027	141600	1417728550	43750	43800	43800	43700	41
367	20231027	141500	1415934900	43800	43800	43850	43750	56
368	20231027	141400	1413482100	43800	43650	43800	43600	132
369	20231027	141300	1407719050	43600	43650	43650	43600	44
370	20231027	141200	1405798750	43650	43600	43650	43550	111
371	20231027	141100	1400963450	43550	43600	43600	43550	31
372	20231027	141000	1399612000	43500	43550	43600	43500	128
373	20231027	140900	1394034850	43600	43450	43600	43450	50
374	20231027	140800	1391858400	43450	43550	43550	43450	94
375	20231027	140700	1387770000	43550	43600	43600	43500	49
376	20231027	140600	1385635250	43550	43600	43600	43550	56
377	20231027	140500	1383195150	43600	43650	43650	43550	30
378	20231027	140400	1381886800	43650	43500	43650	43500	147
379	20231027	140300	1375488000	43500	43600	43600	43500	69
380	20231027	140200	1372483600	43600	43650	43650	43500	93
381	20231027	140100	1368432200	43600	43600	43650	43600	38
382	20231027	140000	1366773750	43650	43700	43700	43650	41
383	20231027	135900	1364984000	43700	43650	43700	43550	234
384	20231027	135800	1354783600	43650	43650	43650	43600	69
385	20231027	135700	1351772850	43650	43700	43700	43600	22
386	20231027	135600	1350812200	43650	43700	43700	43600	77
387	20231027	135500	1347450700	43700	43800	43800	43650	96
388	20231027	135400	1343254050	43800	43800	43800	43750	25
389	20231027	135300	1342159100	43800	43800	43850	43700	75
390	20231027	135200	1338873000	43850	43750	43850	43750	60
391	20231027	135100	1336246000	43750	43700	43750	43650	48
392	20231027	135000	1334147400	43700	43750	43850	43700	59
393	20231027	134900	1331564900	43700	43600	43750	43550	309
394	20231027	134800	1318090350	43600	43500	43600	43450	132
395	20231027	134700	1312346600	43500	43500	43500	43450	32
396	20231027	134600	1310955050	43500	43500	43500	43450	39
397	20231027	134500	1309258900	43500	43400	43500	43400	84
398	20231027	134400	1305612450	43400	43400	43450	43350	26
399	20231027	134300	1304484200	43400	43350	43400	43350	102
400	20231027	134200	1300062150	43250	43250	43400	43250	138
401	20231027	134100	1294090200	43250	43350	43350	43250	94
402	20231027	134000	1290021750	43350	43400	43400	43350	31
403	20231027	133900	1288677400	43400	43400	43400	43300	31
404	20231027	133800	1287333700	43400	43350	43450	43300	132
405	20231027	133700	1281613100	43350	43300	43350	43300	46
406	20231027	133600	1279619800	43300	43350	43350	43300	33
407	20231027	133500	1278189450	43350	43300	43400	43300	42
408	20231027	133400	1276369650	43400	43300	43400	43300	30
409	20231027	133300	1275069050	43400	43350	43400	43250	166
410	20231027	133200	1267880450	43350	43350	43350	43300	55
411	20231027	133100	1265497250	43350	43400	43400	43300	20
412	20231027	133000	1264629750	43350	43350	43350	43300	124
413	20231027	132900	1259255900	43350	43250	43350	43200	248
414	20231027	132800	1248528300	43250	43200	43250	43200	32
415	20231027	132700	1247144900	43200	43250	43250	43150	36
416	20231027	132600	1245590150	43250	43150	43300	43150	67
417	20231027	132500	1242692200	43100	43150	43200	43100	100
418	20231027	132400	1238377350	43150	43150	43150	43100	141
419	20231027	132300	1232298200	43100	43150	43200	43100	132
420	20231027	132200	1226603050	43050	43150	43200	43050	419
421	20231027	132100	1208541450	43200	43250	43250	43200	80
422	20231027	132000	1205085200	43200	43250	43250	43200	34
423	20231027	131900	1203614850	43300	43300	43300	43300	29
424	20231027	131800	1202359150	43250	43250	43300	43250	117
425	20231027	131700	1197298800	43250	43250	43300	43250	131
426	20231027	131600	1191632650	43250	43300	43300	43250	16
427	20231027	131500	1190940400	43300	43250	43300	43250	28
428	20231027	131400	1189728750	43350	43250	43350	43250	183
429	20231027	131300	1181808850	43200	43200	43250	43200	116
430	20231027	131200	1176796200	43250	43250	43250	43200	11
431	20231027	131100	1176320600	43250	43150	43250	43150	29
432	20231027	131000	1175067550	43200	43100	43250	43100	156
433	20231027	130900	1168336100	43100	43250	43300	43100	145
434	20231027	130800	1162077350	43200	43300	43300	43200	392
435	20231027	130700	1145136500	43250	43300	43300	43250	46
436	20231027	130600	1143146500	43250	43350	43350	43250	44
437	20231027	130500	1141241400	43300	43250	43300	43250	51
438	20231027	130400	1139033250	43300	43350	43350	43250	89
439	20231027	130300	1135179950	43350	43300	43350	43250	165
440	20231027	130200	1128034550	43300	43350	43350	43300	98
441	20231027	130100	1123790900	43350	43350	43400	43300	104
442	20231027	130000	1119284800	43300	43400	43400	43300	79
443	20231027	125900	1115864000	43300	43300	43300	43300	76
444	20231027	125800	1112573200	43400	43400	43400	43350	86
445	20231027	125700	1108844700	43400	43350	43400	43350	103
446	20231027	125600	1104379500	43450	43350	43450	43350	8
447	20231027	125500	1104032600	43350	43450	43450	43350	25
448	20231027	125400	1102948550	43350	43350	43450	43350	261
449	20231027	125300	1091633700	43450	43400	43500	43400	200
450	20231027	125200	1082951600	43400	43400	43400	43350	358
451	20231027	125100	1067415200	43500	43500	43500	43500	0
452	20231027	125000	1067415200	43500	43500	43500	43400	39
453	20231027	124900	1065719300	43400	43450	43500	43400	127
454	20231027	124800	1060202350	43500	43500	43500	43450	9
455	20231027	124700	1059811150	43500	43450	43500	43450	99
456	20231027	124600	1055509550	43450	43450	43450	43450	30
457	20231027	124500	1054206050	43450	43450	43500	43450	95
458	20231027	124400	1050077950	43550	43500	43550	43500	33
459	20231027	124300	1048641700	43450	43450	43500	43400	127
460	20231027	124200	1043121800	43500	43450	43500	43450	223
461	20231027	124100	1033427450	43450	43500	43500	43450	28
462	20231027	124000	1032209750	43500	43550	43550	43450	35
463	20231027	123900	1030688050	43550	43550	43550	43550	4
464	20231027	123800	1030513850	43500	43500	43500	43500	24
465	20231027	123700	1029469850	43500	43450	43500	43450	174
466	20231027	123600	1021905100	43500	43500	43500	43500	165
467	20231027	123500	1014727600	43550	43500	43550	43500	26
468	20231027	123400	1013596250	43550	43500	43550	43500	5
469	20231027	123300	1013378700	43500	43500	43600	43500	32
470	20231027	123200	1011986600	43600	43600	43600	43600	0
471	20231027	123100	1011986600	43600	43400	43600	43400	349
472	20231027	123000	996807050	43500	43400	43500	43400	7
473	20231027	122900	996502850	43500	43500	43500	43400	289
474	20231027	122800	983945750	43500	43550	43600	43500	53
475	20231027	122700	981638800	43550	43500	43550	43500	84
476	20231027	122600	977984450	43500	43550	43550	43500	34
477	20231027	122500	976505000	43550	43500	43550	43500	136
478	20231027	122400	970588650	43500	43500	43500	43500	12
479	20231027	122300	970066650	43600	43600	43600	43600	2
480	20231027	122200	969979450	43550	43550	43550	43550	102
481	20231027	122100	965537350	43550	43500	43550	43500	107
482	20231027	122000	960877750	43550	43550	43550	43550	20
483	20231027	121900	960006750	43500	43500	43500	43500	17
484	20231027	121800	959267250	43550	43600	43600	43550	105
485	20231027	121700	954694400	43550	43550	43550	43550	82
486	20231027	121600	951123300	43600	43550	43600	43550	92
487	20231027	121500	947116350	43550	43550	43600	43550	36
488	20231027	121400	945547900	43600	43600	43600	43500	73
489	20231027	121300	942365900	43600	43550	43600	43550	84
490	20231027	121200	938705000	43550	43550	43550	43450	132
491	20231027	121100	932961150	43500	43500	43550	43500	11
492	20231027	121000	932482550	43550	43550	43550	43500	113
493	20231027	120900	927565800	43550	43500	43550	43500	90
494	20231027	120800	923650300	43500	43500	43600	43500	105
495	20231027	120700	919080700	43650	43550	43650	43500	102
496	20231027	120600	914638150	43550	43450	43650	43450	150
497	20231027	120500	908109500	43450	43600	43600	43400	137
498	20231027	120400	902154700	43650	43550	43650	43500	171
499	20231027	120300	894709300	43550	43600	43600	43500	19
500	20231027	120200	893882000	43600	43500	43600	43500	22
501	20231027	120100	892924800	43600	43500	43600	43500	88
502	20231027	120000	889096100	43500	43550	43600	43500	68
503	20231027	115900	886135450	43650	43600	43650	43600	201
504	20231027	115800	877371650	43600	43650	43650	43600	7
505	20231027	115700	877066350	43600	43650	43650	43600	27
506	20231027	115600	875889100	43600	43650	43650	43600	22
507	20231027	115500	874929750	43600	43600	43600	43600	81
508	20231027	115400	871398150	43600	43650	43650	43600	10
509	20231027	115300	870961700	43700	43650	43700	43650	103
510	20231027	115200	866465650	43650	43650	43650	43650	26
511	20231027	115100	865330750	43650	43700	43700	43600	93
512	20231027	115000	861275800	43650	43600	43650	43600	100
513	20231027	114900	856913550	43600	43750	43750	43600	126
514	20231027	114800	851414500	43750	43700	43750	43700	187
515	20231027	114700	843242550	43750	43750	43750	43750	0
516	20231027	114600	843242550	43750	43700	43750	43700	14
517	20231027	114500	842630650	43750	43700	43750	43700	6
518	20231027	114400	842368400	43750	43700	43750	43700	10
519	20231027	114300	841931300	43750	43750	43750	43750	22
520	20231027	114200	840968800	43750	43700	43750	43700	126
521	20231027	114100	835460600	43750	43700	43750	43700	24
522	20231027	114000	834411450	43750	43750	43750	43750	95
523	20231027	113900	830255200	43650	43650	43750	43650	176
524	20231027	113800	822568100	43650	43700	43700	43650	81
525	20231027	113700	819032400	43700	43750	43750	43700	18
526	20231027	113600	818245750	43750	43650	43750	43650	5
527	20231027	113500	818027200	43650	43750	43750	43650	25
528	20231027	113400	816935650	43650	43650	43650	43650	106
529	20231027	113300	812308750	43650	43650	43650	43650	2
530	20231027	113200	812221450	43650	43650	43650	43650	111
531	20231027	113100	807376300	43750	43750	43750	43750	15
532	20231027	113000	806720050	43750	43650	43750	43600	162
533	20231027	112900	799647550	43700	43500	43700	43500	239
534	20231027	112800	789226700	43650	43600	43650	43500	195
535	20231027	112700	780730350	43650	43650	43650	43600	25
536	20231027	112600	779639900	43700	43700	43700	43700	5
537	20231027	112500	779421400	43600	43600	43700	43600	47
538	20231027	112400	777371500	43700	43600	43700	43600	3
539	20231027	112300	777240600	43600	43700	43700	43600	31
540	20231027	112200	775888200	43650	43700	43700	43650	115
541	20231027	112100	770867900	43650	43650	43750	43650	108
542	20231027	112000	766152600	43750	43650	43750	43650	140
543	20231027	111900	760035300	43700	43700	43700	43650	60
544	20231027	111800	757413650	43750	43700	43750	43700	43
545	20231027	111700	755534250	43700	43750	43750	43700	61
546	20231027	111600	752865550	43750	43800	43800	43700	169
547	20231027	111500	745472300	43850	43850	43850	43800	25
548	20231027	111400	744377050	43750	43850	43850	43750	23
549	20231027	111300	743370400	43850	43750	43850	43750	23
550	20231027	111200	742363350	43900	43800	43900	43800	112
551	20231027	111100	737455450	43800	43850	43850	43800	58
552	20231027	111000	734914150	43950	43800	43950	43800	157
553	20231027	110900	728031100	43850	43850	43900	43850	15
554	20231027	110800	727373200	43950	43800	43950	43750	288
555	20231027	110700	714752850	43850	43800	43850	43800	63
556	20231027	110600	711993100	43850	43800	43850	43800	23
557	20231027	110500	710985650	43850	43750	43850	43750	124
558	20231027	110400	705556950	43850	43800	43850	43750	43
559	20231027	110300	703674900	43800	43850	43850	43800	107
560	20231027	110200	698986900	43850	43850	43850	43750	14
561	20231027	110100	698374100	43800	43850	43850	43800	113
562	20231027	110000	693424650	43900	43850	43900	43850	23
563	20231027	105900	692415900	43850	43900	43900	43800	93
564	20231027	105800	688342150	43900	43800	43900	43800	75
565	20231027	105700	685056950	43800	43850	43900	43800	92
566	20231027	105600	681023650	43850	43900	43900	43850	43
567	20231027	105500	679136050	43900	43900	43950	43900	99
568	20231027	105400	674789900	43950	43900	43950	43900	17
569	20231027	105300	674042950	43950	43900	43950	43900	97
570	20231027	105200	669784050	43900	43900	43900	43900	10
571	20231027	105100	669345050	44000	43900	44000	43900	121
572	20231027	105000	664032800	43900	43850	43900	43850	41
573	20231027	104900	662234850	43900	43900	43900	43850	89
574	20231027	104800	658327850	43900	43950	43950	43900	13
575	20231027	104700	657757100	43950	43900	43950	43900	113
576	20231027	104600	652796050	44000	44000	44000	43900	10
577	20231027	104500	652356450	43900	43900	43950	43900	61
578	20231027	104400	649675950	43900	43850	43900	43800	158
579	20231027	104300	642747550	43850	44000	44000	43850	35
580	20231027	104200	641211150	43950	44000	44000	43950	46
581	20231027	104100	639187450	43950	43800	44050	43800	135
582	20231027	104000	633259750	43900	43850	43900	43800	30
583	20231027	103900	631945050	43850	43850	43900	43800	82
584	20231027	103800	628349300	43800	43900	43950	43800	94
585	20231027	103700	624224550	43950	43950	43950	43950	6
586	20231027	103600	623960850	43900	43900	43900	43900	108
587	20231027	103500	619219650	44050	43950	44050	43900	98
588	20231027	103400	614913000	43950	43950	43950	43950	94
589	20231027	103300	610781700	43950	44050	44050	43950	297
590	20231027	103200	597705700	44100	44100	44100	44050	6
591	20231027	103100	597441150	44050	44100	44100	44050	27
592	20231027	103000	596251650	44100	44100	44100	44100	1
593	20231027	102900	596207550	44050	44050	44050	44050	50
594	20231027	102800	594005050	44100	44100	44150	44050	133
595	20231027	102700	588133700	44050	44150	44150	44050	24
596	20231027	102600	587076300	44150	44100	44150	44100	67
597	20231027	102500	584120700	44100	44100	44100	44100	8
598	20231027	102400	583767900	44150	44100	44150	44100	13
599	20231027	102300	583194550	44150	44050	44150	44050	30
600	20231027	102200	581871100	44050	44150	44150	44050	46
601	20231027	102100	579844700	44150	44100	44150	44100	9
602	20231027	102000	579447700	44100	44100	44100	44100	9
603	20231027	101900	579050800	44100	44050	44200	44050	171
604	20231027	101800	571511900	44050	44050	44050	44050	26
605	20231027	101700	570366600	44000	44050	44050	44000	55
606	20231027	101600	567944350	44000	44050	44050	44000	6
607	20231027	101500	567680300	44050	44050	44050	44050	31
608	20231027	101400	566314750	44050	44050	44050	44050	6
609	20231027	101300	566050450	44050	44200	44200	44050	35
610	20231027	101200	564505650	44100	44150	44200	44050	36
611	20231027	101100	562919300	44100	44100	44100	44100	12
612	20231027	101000	562390100	44050	44150	44150	44050	21
613	20231027	100900	561464950	44150	44150	44150	44050	14
614	20231027	100800	560847350	44100	44150	44150	44050	49
615	20231027	100700	558687000	44050	44050	44150	44050	30
616	20231027	100600	557364750	44100	44100	44100	44100	5
617	20231027	100500	557144250	44050	44150	44150	44050	59
618	20231027	100400	554541900	44100	44100	44100	44100	1
619	20231027	100300	554497800	44100	44000	44150	44000	79
620	20231027	100200	551017850	44000	43900	44000	43900	16
621	20231027	100100	550314600	44000	44000	44000	43900	23
622	20231027	100000	549304300	44000	43950	44000	43900	137
623	20231027	095900	543286750	43950	43950	43950	43950	1
624	20231027	095800	543242800	43950	43900	43950	43900	27
625	20231027	095700	542056600	43950	43950	43950	43950	32
626	20231027	095600	540650200	43950	43900	43950	43900	21
627	20231027	095500	539728250	43950	43900	43950	43900	3
628	20231027	095400	539596500	43950	43900	44000	43900	47
629	20231027	095300	537531250	43950	43900	43950	43900	42
630	20231027	095200	535686250	43900	43950	43950	43900	16
631	20231027	095100	534983750	43900	43900	43900	43850	57
632	20231027	095000	532483550	43850	43950	43950	43850	10
633	20231027	094900	532044850	43950	43950	43950	43850	35
634	20231027	094800	530508200	43850	43950	43950	43850	4
635	20231027	094700	530332700	43850	43900	43950	43850	69
636	20231027	094600	527305850	43900	43700	43900	43700	93
637	20231027	094500	523233350	43600	43700	43700	43600	10
638	20231027	094400	522797050	43600	43700	43700	43600	30
639	20231027	094300	521486850	43700	43700	43700	43700	13
640	20231027	094200	520918750	43700	43700	43700	43700	10
641	20231027	094100	520481750	43800	43700	43800	43700	36
642	20231027	094000	518906750	43700	43700	43800	43700	37
643	20231027	093900	517288200	43700	43750	43750	43700	48
644	20231027	093800	515189000	43850	43800	43850	43800	97
645	20231027	093700	510939000	43800	43900	43950	43800	122
646	20231027	093600	505586750	43900	43950	43950	43900	108
647	20231027	093500	500845450	43950	43950	43950	43950	18
648	20231027	093400	500054350	44000	43900	44000	43900	24
649	20231027	093300	498999650	43950	43950	43950	43900	181
650	20231027	093200	491045500	43950	43950	43950	43950	15
651	20231027	093100	490386250	44000	43900	44000	43900	16
652	20231027	093000	489682550	44000	44000	44050	43900	58
653	20231027	092900	487133700	44000	43950	44050	43950	110
654	20231027	092800	482298750	43900	44000	44000	43900	36
655	20231027	092700	480715350	44000	43950	44000	43950	5
656	20231027	092600	480495450	44100	44000	44150	43250	414
657	20231027	092500	462416200	44150	44100	44150	44100	8
658	20231027	092400	462063200	44100	44100	44150	44000	167
659	20231027	092300	454705250	44100	44100	44100	44100	0
660	20231027	092200	454705250	44100	44100	44150	44100	4
661	20231027	092100	454528750	44050	44100	44100	44050	12
662	20231027	092000	453999700	44150	44100	44150	44100	10
663	20231027	091900	453558450	44150	44100	44150	44100	4
664	20231027	091800	453382000	44100	44200	44250	44100	31
665	20231027	091700	452012700	44200	44250	44250	44200	9
666	20231027	091600	451614750	44200	44200	44250	44200	5
667	20231027	091500	451393650	44200	44300	44300	44200	9
668	20231027	091400	450995350	44200	44200	44200	44200	70
669	20231027	091300	447901350	44100	43950	44150	43950	235
670	20231027	091200	437554650	43950	44150	44150	43950	20
671	20231027	091100	436672750	44150	44100	44150	44000	101
672	20231027	091000	432220250	44100	44150	44200	43950	341
673	20231027	090900	417184800	44150	44300	44300	43950	354
674	20231027	090800	401573500	44350	44350	44350	44250	26
675	20231027	090700	400421550	44350	44350	44350	44350	3
676	20231027	090600	400288500	44250	44300	44300	44250	22
677	20231027	090500	399313950	44250	44550	44600	44250	319
678	20231027	090400	385130100	44400	44200	44400	44200	286
679	20231027	090300	372450600	44050	43850	44050	43700	742
680	20231027	090200	339842150	43850	43750	43850	43700	56
681	20231027	090100	337389950	43800	43350	44000	43350	620
682	20231027	090000	310243300	43250	42650	43450	42650	7252