KissMeData/047810/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	192100	22396916300	47550	47550	47550	47550	14455
3	20231027	192000	22396916300	47550	47550	47550	47550	0
4	20231027	191900	22396916300	47550	47550	47550	47550	0
5	20231027	191800	22396916300	47550	47550	47550	47550	0
6	20231027	191700	22396916300	47550	47550	47550	47550	0
7	20231027	191600	22396916300	47550	47550	47550	47550	0
8	20231027	191500	22396916300	47550	47550	47550	47550	0
9	20231027	191400	22396916300	47550	47550	47550	47550	0
10	20231027	191300	22396916300	47550	47550	47550	47550	0
11	20231027	191200	22396916300	47550	47550	47550	47550	0
12	20231027	191100	22396916300	47550	47550	47550	47550	0
13	20231027	191000	22396916300	47550	47550	47550	47550	0
14	20231027	190900	22396916300	47550	47550	47550	47550	0
15	20231027	190800	22396916300	47550	47550	47550	47550	0
16	20231027	190700	22396916300	47550	47550	47550	47550	0
17	20231027	190600	22396916300	47550	47550	47550	47550	0
18	20231027	190500	22396916300	47550	47550	47550	47550	0
19	20231027	190400	22396916300	47550	47550	47550	47550	0
20	20231027	190300	22396916300	47550	47550	47550	47550	0
21	20231027	190200	22396916300	47550	47550	47550	47550	0
22	20231027	190100	22396916300	47550	47550	47550	47550	0
23	20231027	190000	22396916300	47550	47550	47550	47550	0
24	20231027	185900	22396916300	47550	47550	47550	47550	0
25	20231027	185800	22396916300	47550	47550	47550	47550	0
26	20231027	185700	22396916300	47550	47550	47550	47550	0
27	20231027	185600	22396916300	47550	47550	47550	47550	0
28	20231027	185500	22396916300	47550	47550	47550	47550	0
29	20231027	185400	22396916300	47550	47550	47550	47550	0
30	20231027	185300	22396916300	47550	47550	47550	47550	0
31	20231027	185200	22396916300	47550	47550	47550	47550	0
32	20231027	185100	22396916300	47550	47550	47550	47550	14455
33	20231027	185000	22396916300	47550	47550	47550	47550	0
34	20231027	184900	22396916300	47550	47550	47550	47550	0
35	20231027	184800	22396916300	47550	47550	47550	47550	0
36	20231027	184700	22396916300	47550	47550	47550	47550	0
37	20231027	184600	22396916300	47550	47550	47550	47550	0
38	20231027	184500	22396916300	47550	47550	47550	47550	0
39	20231027	184400	22396916300	47550	47550	47550	47550	0
40	20231027	184300	22396916300	47550	47550	47550	47550	0
41	20231027	184200	22396916300	47550	47550	47550	47550	0
42	20231027	184100	22396916300	47550	47550	47550	47550	0
43	20231027	184000	22396916300	47550	47550	47550	47550	0
44	20231027	183900	22396916300	47550	47550	47550	47550	0
45	20231027	183800	22396916300	47550	47550	47550	47550	0
46	20231027	183700	22396916300	47550	47550	47550	47550	0
47	20231027	183600	22396916300	47550	47550	47550	47550	0
48	20231027	183500	22396916300	47550	47550	47550	47550	0
49	20231027	183400	22396916300	47550	47550	47550	47550	0
50	20231027	183300	22396916300	47550	47550	47550	47550	0
51	20231027	183200	22396916300	47550	47550	47550	47550	0
52	20231027	183100	22396916300	47550	47550	47550	47550	0
53	20231027	183000	22396916300	47550	47550	47550	47550	0
54	20231027	182900	22396916300	47550	47550	47550	47550	0
55	20231027	182800	22396916300	47550	47550	47550	47550	0
56	20231027	182700	22396916300	47550	47550	47550	47550	0
57	20231027	182600	22396916300	47550	47550	47550	47550	0
58	20231027	182500	22396916300	47550	47550	47550	47550	0
59	20231027	182400	22396916300	47550	47550	47550	47550	0
60	20231027	182300	22396916300	47550	47550	47550	47550	0
61	20231027	182200	22396916300	47550	47550	47550	47550	0
62	20231027	182100	22396916300	47550	47550	47550	47550	14455
63	20231027	182000	22396916300	47550	47550	47550	47550	0
64	20231027	181900	22396916300	47550	47550	47550	47550	0
65	20231027	181800	22396916300	47550	47550	47550	47550	0
66	20231027	181700	22396916300	47550	47550	47550	47550	0
67	20231027	181600	22396916300	47550	47550	47550	47550	0
68	20231027	181500	22396916300	47550	47550	47550	47550	0
69	20231027	181400	22396916300	47550	47550	47550	47550	0
70	20231027	181300	22396916300	47550	47550	47550	47550	0
71	20231027	181200	22396916300	47550	47550	47550	47550	0
72	20231027	181100	22396916300	47550	47550	47550	47550	0
73	20231027	181000	22396916300	47550	47550	47550	47550	0
74	20231027	180900	22396916300	47550	47550	47550	47550	0
75	20231027	180800	22396916300	47550	47550	47550	47550	0
76	20231027	180700	22396916300	47550	47550	47550	47550	0
77	20231027	180600	22396916300	47550	47550	47550	47550	0
78	20231027	180500	22396916300	47550	47550	47550	47550	0
79	20231027	180400	22396916300	47550	47550	47550	47550	0
80	20231027	180300	22396916300	47550	47550	47550	47550	0
81	20231027	180200	22396916300	47550	47550	47550	47550	0
82	20231027	180100	22396916300	47550	47550	47550	47550	0
83	20231027	180000	22396916300	47550	47550	47550	47550	0
84	20231027	175900	22396916300	47550	47550	47550	47550	0
85	20231027	175800	22396916300	47550	47550	47550	47550	0
86	20231027	175700	22396916300	47550	47550	47550	47550	0
87	20231027	175600	22396916300	47550	47550	47550	47550	0
88	20231027	175500	22396916300	47550	47550	47550	47550	0
89	20231027	175400	22396916300	47550	47550	47550	47550	0
90	20231027	175300	22396916300	47550	47550	47550	47550	0
91	20231027	175200	22396916300	47550	47550	47550	47550	0
92	20231027	175100	22396916300	47550	47550	47550	47550	14455
93	20231027	175000	22396916300	47550	47550	47550	47550	0
94	20231027	174900	22396916300	47550	47550	47550	47550	0
95	20231027	174800	22396916300	47550	47550	47550	47550	0
96	20231027	174700	22396916300	47550	47550	47550	47550	0
97	20231027	174600	22396916300	47550	47550	47550	47550	0
98	20231027	174500	22396916300	47550	47550	47550	47550	0
99	20231027	174400	22396916300	47550	47550	47550	47550	0
100	20231027	174300	22396916300	47550	47550	47550	47550	0
101	20231027	174200	22396916300	47550	47550	47550	47550	0
102	20231027	174100	22396916300	47550	47550	47550	47550	0
103	20231027	174000	22396916300	47550	47550	47550	47550	0
104	20231027	173900	22396916300	47550	47550	47550	47550	0
105	20231027	173800	22396916300	47550	47550	47550	47550	0
106	20231027	173700	22396916300	47550	47550	47550	47550	0
107	20231027	173600	22396916300	47550	47550	47550	47550	0
108	20231027	173500	22396916300	47550	47550	47550	47550	0
109	20231027	173400	22396916300	47550	47550	47550	47550	0
110	20231027	173300	22396916300	47550	47550	47550	47550	0
111	20231027	173200	22396916300	47550	47550	47550	47550	0
112	20231027	173100	22396916300	47550	47550	47550	47550	0
113	20231027	173000	22396916300	47550	47550	47550	47550	0
114	20231027	172900	22396916300	47550	47550	47550	47550	0
115	20231027	172800	22396916300	47550	47550	47550	47550	0
116	20231027	172700	22396916300	47550	47550	47550	47550	0
117	20231027	172600	22396916300	47550	47550	47550	47550	0
118	20231027	172500	22396916300	47550	47550	47550	47550	0
119	20231027	172400	22396916300	47550	47550	47550	47550	0
120	20231027	172300	22396916300	47550	47550	47550	47550	0
121	20231027	172200	22396916300	47550	47550	47550	47550	0
122	20231027	172100	22396916300	47550	47550	47550	47550	14455
123	20231027	172000	22396916300	47550	47550	47550	47550	0
124	20231027	171900	22396916300	47550	47550	47550	47550	0
125	20231027	171800	22396916300	47550	47550	47550	47550	0
126	20231027	171700	22396916300	47550	47550	47550	47550	0
127	20231027	171600	22396916300	47550	47550	47550	47550	0
128	20231027	171500	22396916300	47550	47550	47550	47550	0
129	20231027	171400	22396916300	47550	47550	47550	47550	0
130	20231027	171300	22396916300	47550	47550	47550	47550	0
131	20231027	171200	22396916300	47550	47550	47550	47550	0
132	20231027	171100	22396916300	47550	47550	47550	47550	0
133	20231027	171000	22396916300	47550	47550	47550	47550	0
134	20231027	170900	22396916300	47550	47550	47550	47550	0
135	20231027	170800	22396916300	47550	47550	47550	47550	0
136	20231027	170700	22396916300	47550	47550	47550	47550	0
137	20231027	170600	22396916300	47550	47550	47550	47550	0
138	20231027	170500	22396916300	47550	47550	47550	47550	0
139	20231027	170400	22396916300	47550	47550	47550	47550	0
140	20231027	170300	22396916300	47550	47550	47550	47550	0
141	20231027	170200	22396916300	47550	47550	47550	47550	0
142	20231027	170100	22396916300	47550	47550	47550	47550	0
143	20231027	170000	22396916300	47550	47550	47550	47550	0
144	20231027	165900	22396916300	47550	47550	47550	47550	0
145	20231027	165800	22396916300	47550	47550	47550	47550	0
146	20231027	165700	22396916300	47550	47550	47550	47550	0
147	20231027	165600	22396916300	47550	47550	47550	47550	0
148	20231027	165500	22396916300	47550	47550	47550	47550	0
149	20231027	165400	22396916300	47550	47550	47550	47550	0
150	20231027	165300	22396916300	47550	47550	47550	47550	0
151	20231027	165200	22396916300	47550	47550	47550	47550	0
152	20231027	165100	22396916300	47550	47550	47550	47550	14455
153	20231027	165000	22396916300	47550	47550	47550	47550	0
154	20231027	164900	22396916300	47550	47550	47550	47550	0
155	20231027	164800	22396916300	47550	47550	47550	47550	0
156	20231027	164700	22396916300	47550	47550	47550	47550	0
157	20231027	164600	22396916300	47550	47550	47550	47550	0
158	20231027	164500	22396916300	47550	47550	47550	47550	0
159	20231027	164400	22396916300	47550	47550	47550	47550	0
160	20231027	164300	22396916300	47550	47550	47550	47550	0
161	20231027	164200	22396916300	47550	47550	47550	47550	0
162	20231027	164100	22396916300	47550	47550	47550	47550	0
163	20231027	164000	22396916300	47550	47550	47550	47550	0
164	20231027	163900	22396916300	47550	47550	47550	47550	0
165	20231027	163800	22396916300	47550	47550	47550	47550	0
166	20231027	163700	22396916300	47550	47550	47550	47550	0
167	20231027	163600	22396916300	47550	47550	47550	47550	0
168	20231027	163500	22396916300	47550	47550	47550	47550	0
169	20231027	163400	22396916300	47550	47550	47550	47550	0
170	20231027	163300	22396916300	47550	47550	47550	47550	0
171	20231027	163200	22396916300	47550	47550	47550	47550	0
172	20231027	163100	22396916300	47550	47550	47550	47550	0
173	20231027	163000	22396916300	47550	47550	47550	47550	0
174	20231027	162900	22396916300	47550	47550	47550	47550	0
175	20231027	162800	22396916300	47550	47550	47550	47550	0
176	20231027	162700	22396916300	47550	47550	47550	47550	0
177	20231027	162600	22396916300	47550	47550	47550	47550	0
178	20231027	162500	22396916300	47550	47550	47550	47550	0
179	20231027	162400	22396916300	47550	47550	47550	47550	0
180	20231027	162300	22396916300	47550	47550	47550	47550	0
181	20231027	162200	22396916300	47550	47550	47550	47550	0
182	20231027	162100	22396916300	47550	47550	47550	47550	14455
183	20231027	162000	22396916300	47550	47550	47550	47550	0
184	20231027	161900	22396916300	47550	47550	47550	47550	0
185	20231027	161800	22396916300	47550	47550	47550	47550	0
186	20231027	161700	22396916300	47550	47550	47550	47550	0
187	20231027	161600	22396916300	47550	47550	47550	47550	0
188	20231027	161500	22396916300	47550	47550	47550	47550	0
189	20231027	161400	22396916300	47550	47550	47550	47550	0
190	20231027	161300	22396916300	47550	47550	47550	47550	0
191	20231027	161200	22396916300	47550	47550	47550	47550	0
192	20231027	161100	22396916300	47550	47550	47550	47550	0
193	20231027	161000	22396916300	47550	47550	47550	47550	0
194	20231027	160900	22396916300	47550	47550	47550	47550	0
195	20231027	160800	22396916300	47550	47550	47550	47550	0
196	20231027	160700	22396916300	47550	47550	47550	47550	0
197	20231027	160600	22396916300	47550	47550	47550	47550	0
198	20231027	160500	22396916300	47550	47550	47550	47550	0
199	20231027	160400	22396916300	47550	47550	47550	47550	0
200	20231027	160300	22396916300	47550	47550	47550	47550	0
201	20231027	160200	22396916300	47550	47550	47550	47550	0
202	20231027	160100	22396916300	47550	47550	47550	47550	0
203	20231027	160000	22396916300	47550	47550	47550	47550	0
204	20231027	155900	22396916300	47550	47550	47550	47550	0
205	20231027	155800	22396916300	47550	47550	47550	47550	0
206	20231027	155700	22396916300	47550	47550	47550	47550	0
207	20231027	155600	22396916300	47550	47550	47550	47550	0
208	20231027	155500	22396916300	47550	47550	47550	47550	0
209	20231027	155400	22396916300	47550	47550	47550	47550	0
210	20231027	155300	22396916300	47550	47550	47550	47550	0
211	20231027	155200	22396916300	47550	47550	47550	47550	0
212	20231027	155100	22396916300	47550	47550	47550	47550	14455
213	20231027	155000	22396916300	47550	47550	47550	47550	0
214	20231027	154900	22396916300	47550	47550	47550	47550	0
215	20231027	154800	22396916300	47550	47550	47550	47550	0
216	20231027	154700	22396916300	47550	47550	47550	47550	0
217	20231027	154600	22396916300	47550	47550	47550	47550	0
218	20231027	154500	22396916300	47550	47550	47550	47550	0
219	20231027	154400	22396916300	47550	47550	47550	47550	0
220	20231027	154300	22396916300	47550	47550	47550	47550	0
221	20231027	154200	22396916300	47550	47550	47550	47550	0
222	20231027	154100	22396916300	47550	47550	47550	47550	0
223	20231027	154000	22396916300	47550	47550	47550	47550	0
224	20231027	153900	22396916300	47550	47550	47550	47550	0
225	20231027	153800	22396916300	47550	47550	47550	47550	0
226	20231027	153700	22396916300	47550	47550	47550	47550	0
227	20231027	153600	22396916300	47550	47550	47550	47550	0
228	20231027	153500	22396916300	47550	47550	47550	47550	0
229	20231027	153400	22396916300	47550	47550	47550	47550	0
230	20231027	153300	22396916300	47550	47550	47550	47550	0
231	20231027	153200	22396916300	47550	47550	47550	47550	0
232	20231027	153100	22396916300	47550	47550	47550	47550	0
233	20231027	153000	22396916300	47550	47550	47550	47550	14455
234	20231027	152900	21709581050	47550	47550	47550	47550	0
235	20231027	152800	21709581050	47550	47550	47550	47550	0
236	20231027	152700	21709581050	47550	47550	47550	47550	0
237	20231027	152600	21709581050	47550	47550	47550	47550	0
238	20231027	152500	21709581050	47550	47550	47550	47550	0
239	20231027	152400	21709581050	47550	47550	47550	47550	0
240	20231027	152300	21709581050	47550	47550	47550	47550	0
241	20231027	152200	21709581050	47550	47550	47550	47550	0
242	20231027	152100	21709581050	47550	47550	47550	47550	0
243	20231027	152000	21709581050	47550	47550	47550	47550	0
244	20231027	151900	21709581050	47550	47550	47550	47500	457
245	20231027	151800	21687861450	47550	47450	47550	47450	1216
246	20231027	151700	21630099800	47450	47450	47500	47450	435
247	20231027	151600	21609456850	47450	47450	47550	47450	1097
248	20231027	151500	21557368100	47500	47550	47550	47450	1880
249	20231027	151400	21468065000	47500	47600	47600	47450	2332
250	20231027	151300	21357323800	47550	47600	47600	47550	398
251	20231027	151200	21338396900	47550	47650	47650	47550	1092
252	20231027	151100	21286443850	47650	47650	47650	47600	1061
253	20231027	151000	21235935300	47650	47600	47650	47550	3640
254	20231027	150900	21062585500	47550	47550	47600	47500	2287
255	20231027	150800	20953819950	47500	47550	47550	47500	843
256	20231027	150700	20913775850	47550	47500	47550	47450	1006
257	20231027	150600	20865983550	47500	47550	47550	47500	1343
258	20231027	150500	20802189650	47500	47550	47550	47500	514
259	20231027	150400	20777769450	47500	47550	47550	47500	657
260	20231027	150300	20746557450	47550	47500	47550	47450	1126
261	20231027	150200	20693074050	47450	47450	47500	47450	564
262	20231027	150100	20666309050	47450	47650	47650	47450	696
263	20231027	150000	20633205200	47600	47550	47600	47500	1873
264	20231027	145900	20544120650	47600	47500	47600	47500	2895
265	20231027	145800	20406457800	47450	47550	47550	47450	695
266	20231027	145700	20373446550	47500	47550	47550	47500	428
267	20231027	145600	20353113500	47500	47450	47550	47450	1296
268	20231027	145500	20291576500	47500	47500	47500	47450	614
269	20231027	145400	20262428250	47500	47550	47550	47450	1311
270	20231027	145300	20200153450	47600	47550	47600	47550	188
271	20231027	145200	20191212300	47600	47550	47600	47500	1376
272	20231027	145100	20125803000	47550	47500	47550	47500	872
273	20231027	145000	20084375750	47550	47550	47600	47500	1001
274	20231027	144900	20036786900	47600	47600	47600	47550	330
275	20231027	144800	20021087000	47550	47600	47600	47550	691
276	20231027	144700	19988216350	47550	47600	47600	47550	1134
277	20231027	144600	19934274750	47600	47600	47600	47550	734
278	20231027	144500	19899358100	47600	47600	47600	47550	560
279	20231027	144400	19872707350	47600	47550	47600	47450	2193
280	20231027	144300	19768464800	47550	47500	47550	47500	757
281	20231027	144200	19732501550	47500	47500	47550	47500	535
282	20231027	144100	19707083300	47550	47600	47600	47500	773
283	20231027	144000	19670342600	47600	47600	47600	47550	1628
284	20231027	143900	19592905900	47550	47600	47600	47550	909
285	20231027	143800	19549677850	47600	47600	47600	47500	670
286	20231027	143700	19517823500	47600	47600	47600	47550	678
287	20231027	143600	19485578300	47600	47600	47600	47550	767
288	20231027	143500	19449100950	47600	47550	47650	47500	2311
289	20231027	143400	19339215750	47500	47650	47650	47500	894
290	20231027	143300	19296684850	47650	47450	47650	47450	3391
291	20231027	143200	19135521550	47500	47600	47600	47500	1477
292	20231027	143100	19065265900	47600	47500	47600	47500	2058
293	20231027	143000	18967433650	47550	47500	47550	47450	883
294	20231027	142900	18925475100	47550	47550	47550	47500	516
295	20231027	142800	18900959500	47550	47600	47600	47500	4156
296	20231027	142700	18703353050	47600	47500	47600	47500	1341
297	20231027	142600	18639613400	47550	47600	47600	47500	389
298	20231027	142500	18621117950	47550	47600	47650	47550	616
299	20231027	142400	18591793500	47600	47550	47650	47550	951
300	20231027	142300	18546554300	47550	47650	47650	47550	1516
301	20231027	142200	18474434000	47650	47650	47650	47600	319
302	20231027	142100	18459245000	47650	47600	47650	47600	276
303	20231027	142000	18446101150	47650	47650	47650	47600	292
304	20231027	141900	18432196250	47650	47650	47650	47550	2665
305	20231027	141800	18305336450	47650	47600	47650	47550	1774
306	20231027	141700	18220917150	47650	47650	47650	47600	331
307	20231027	141600	18205153150	47650	47650	47650	47550	2111
308	20231027	141500	18104740700	47650	47650	47650	47600	658
309	20231027	141400	18073413550	47650	47600	47650	47600	182
310	20231027	141300	18064743050	47650	47650	47650	47600	205
311	20231027	141200	18054978800	47650	47650	47650	47600	353
312	20231027	141100	18038170500	47650	47600	47650	47600	395
313	20231027	141000	18019365500	47650	47650	47650	47600	170
314	20231027	140900	18011267300	47650	47600	47650	47600	354
315	20231027	140800	17994411400	47600	47650	47650	47600	169
316	20231027	140700	17986359850	47650	47700	47700	47650	568
317	20231027	140600	17959277250	47700	47700	47750	47650	275
318	20231027	140500	17946158900	47750	47700	47750	47700	386
319	20231027	140400	17927742100	47750	47750	47750	47700	329
320	20231027	140300	17912043650	47750	47700	47750	47700	259
321	20231027	140200	17899682650	47750	47700	47750	47700	350
322	20231027	140100	17882980300	47750	47750	47750	47700	493
323	20231027	140000	17859459550	47750	47750	47750	47700	436
324	20231027	135900	17838655150	47700	47750	47750	47700	401
325	20231027	135800	17819518850	47700	47700	47750	47700	141
326	20231027	135700	17812788100	47750	47700	47750	47700	375
327	20231027	135600	17794891150	47750	47700	47750	47700	350
328	20231027	135500	17778187650	47750	47750	47750	47700	336
329	20231027	135400	17762153000	47750	47650	47750	47650	3297
330	20231027	135300	17604871900	47650	47600	47650	47550	1403
331	20231027	135200	17538096850	47600	47650	47650	47600	236
332	20231027	135100	17526858450	47650	47600	47650	47600	138
333	20231027	135000	17520286500	47650	47650	47650	47600	269
334	20231027	134900	17507479350	47600	47600	47650	47600	230
335	20231027	134800	17496528700	47650	47650	47650	47600	221
336	20231027	134700	17486006950	47650	47650	47650	47650	74
337	20231027	134600	17482480850	47600	47700	47700	47600	1842
338	20231027	134500	17394708500	47650	47650	47700	47650	196
339	20231027	134400	17385362450	47700	47700	47700	47650	93
340	20231027	134300	17380927150	47700	47650	47700	47600	1125
341	20231027	134200	17327323550	47700	47650	47700	47650	225
342	20231027	134100	17316600900	47650	47700	47750	47650	1145
343	20231027	134000	17261969400	47700	47650	47700	47650	360
344	20231027	133900	17244803800	47650	47550	47650	47550	2337
345	20231027	133800	17133504850	47500	47500	47550	47500	637
346	20231027	133700	17103238150	47550	47500	47550	47500	419
347	20231027	133600	17083317200	47500	47500	47550	47500	269
348	20231027	133500	17070537800	47550	47500	47550	47500	361
349	20231027	133400	17053383550	47500	47550	47550	47500	96
350	20231027	133300	17048819250	47500	47450	47550	47450	2845
351	20231027	133200	16913690600	47500	47450	47500	47450	344
352	20231027	133100	16897366650	47500	47500	47500	47450	234
353	20231027	133000	16886254500	47550	47550	47550	47450	1560
354	20231027	132900	16812133800	47550	47500	47550	47500	1707
355	20231027	132800	16731008250	47550	47550	47550	47500	506
356	20231027	132700	16706956900	47550	47550	47550	47500	704
357	20231027	132600	16673483500	47550	47450	47650	47400	13437
358	20231027	132500	16035300550	47450	47400	47450	47350	1918
359	20231027	132400	15944366550	47350	47450	47450	47350	1369
360	20231027	132300	15879489450	47400	47400	47450	47400	4169
361	20231027	132200	15681815550	47400	47400	47400	47350	743
362	20231027	132100	15646633300	47400	47400	47400	47350	279
363	20231027	132000	15633419700	47350	47400	47400	47350	351
364	20231027	131900	15616798000	47400	47400	47400	47350	236
365	20231027	131800	15605620050	47350	47350	47400	47350	865
366	20231027	131700	15564661100	47350	47350	47400	47350	1826
367	20231027	131600	15478197200	47400	47350	47400	47350	176
368	20231027	131500	15469861100	47400	47350	47400	47300	4453
369	20231027	131400	15259077850	47300	47350	47350	47300	582
370	20231027	131300	15231533150	47350	47350	47350	47300	732
371	20231027	131200	15196879450	47350	47350	47350	47300	288
372	20231027	131100	15183245300	47350	47300	47350	47300	613
373	20231027	131000	15154223850	47300	47350	47350	47300	680
374	20231027	130900	15122058650	47350	47300	47350	47300	664
375	20231027	130800	15090639600	47300	47250	47300	47250	505
376	20231027	130700	15066755450	47300	47250	47300	47250	3629
377	20231027	130600	14895215050	47250	47300	47300	47250	291
378	20231027	130500	14881456350	47300	47300	47300	47250	321
379	20231027	130400	14866282700	47300	47350	47350	47300	969
380	20231027	130300	14820447000	47300	47350	47350	47300	1432
381	20231027	130200	14752710350	47350	47350	47350	47300	386
382	20231027	130100	14734438800	47350	47350	47350	47300	545
383	20231027	130000	14708641800	47350	47400	47400	47350	476
384	20231027	125900	14686092600	47350	47300	47400	47300	1400
385	20231027	125800	14619781300	47300	47350	47350	47300	413
386	20231027	125700	14600245150	47350	47400	47400	47300	987
387	20231027	125600	14553517100	47400	47400	47400	47400	1820
388	20231027	125500	14467249100	47450	47450	47500	47400	642
389	20231027	125400	14436791250	47450	47500	47500	47450	506
390	20231027	125300	14412776150	47500	47500	47500	47450	46
391	20231027	125200	14410593200	47500	47450	47500	47450	885
392	20231027	125100	14368599600	47450	47500	47500	47450	250
393	20231027	125000	14356736150	47500	47500	47550	47450	1314
394	20231027	124900	14294356250	47550	47600	47600	47500	1508
395	20231027	124800	14222655450	47550	47550	47600	47550	781
396	20231027	124700	14185510700	47550	47550	47600	47550	77
397	20231027	124600	14181848550	47600	47550	47600	47550	233
398	20231027	124500	14170767900	47550	47550	47600	47550	273
399	20231027	124400	14157786600	47600	47600	47600	47550	149
400	20231027	124300	14150701400	47600	47550	47600	47550	2257
401	20231027	124200	14043314400	47600	47550	47600	47550	506
402	20231027	124100	14019253900	47600	47600	47600	47550	154
403	20231027	124000	14011930350	47550	47500	47600	47500	2130
404	20231027	123900	13910667800	47450	47450	47500	47450	514
405	20231027	123800	13886255400	47500	47550	47550	47450	2210
406	20231027	123700	13781293500	47550	47550	47550	47450	10236
407	20231027	123600	13295117050	47550	47550	47550	47500	636
408	20231027	123500	13264876600	47550	47550	47550	47500	1159
409	20231027	123400	13209774900	47550	47500	47550	47500	659
410	20231027	123300	13178462400	47550	47550	47550	47500	203
411	20231027	123200	13168810800	47500	47550	47600	47500	2553
412	20231027	123100	13047427100	47550	47650	47650	47500	6106
413	20231027	123000	12756945250	47600	47650	47650	47600	462
414	20231027	122900	12734933250	47650	47650	47700	47600	1012
415	20231027	122800	12686705900	47700	47700	47700	47650	1001
416	20231027	122700	12638965500	47700	47700	47700	47650	454
417	20231027	122600	12617320300	47700	47650	47700	47650	357
418	20231027	122500	12600293950	47700	47700	47700	47650	444
419	20231027	122400	12579122350	47700	47700	47700	47650	1621
420	20231027	122300	12501812000	47700	47700	47700	47650	296
421	20231027	122200	12487692850	47700	47700	47700	47650	860
422	20231027	122100	12446683100	47650	47750	47750	47650	3798
423	20231027	122000	12265397600	47700	47750	47750	47700	554
424	20231027	121900	12238953350	47700	47700	47750	47650	7023
425	20231027	121800	11903915650	47700	47750	47750	47650	2938
426	20231027	121700	11763816100	47700	47750	47750	47700	4580
427	20231027	121600	11545178000	47750	47750	47750	47700	1453
428	20231027	121500	11475815200	47700	47750	47750	47700	467
429	20231027	121400	11453523350	47750	47700	47750	47700	359
430	20231027	121300	11436388250	47700	47700	47750	47700	456
431	20231027	121200	11414626050	47700	47700	47750	47650	3327
432	20231027	121100	11255896700	47700	47700	47700	47650	74
433	20231027	121000	11252369250	47650	47650	47700	47650	2032
434	20231027	120900	11155544100	47650	47700	47750	47650	3610
435	20231027	120800	10983431100	47700	47750	47800	47700	2838
436	20231027	120700	10847965050	47800	47750	47800	47750	251
437	20231027	120600	10835979350	47800	47750	47800	47750	257
438	20231027	120500	10823706850	47750	47800	47800	47750	272
439	20231027	120400	10810716700	47800	47800	47800	47750	1595
440	20231027	120300	10734553650	47750	47750	47800	47750	307
441	20231027	120200	10719887300	47750	47800	47850	47750	1995
442	20231027	120100	10624569750	47800	47750	47850	47750	8493
443	20231027	120000	10218909150	47750	47700	47750	47700	8429
444	20231027	115900	9816637000	47750	47800	47800	47700	1268
445	20231027	115800	9756107000	47800	47900	47900	47750	8089
446	20231027	115700	9369356050	47900	47850	47900	47850	632
447	20231027	115600	9339098700	47900	47900	47900	47850	2913
448	20231027	115500	9199597900	47950	48050	48050	47950	5486
449	20231027	115400	8936376250	48050	48050	48050	48000	141
450	20231027	115300	8929607850	48000	48000	48050	48000	291
451	20231027	115200	8915639550	48000	48050	48050	48000	161
452	20231027	115100	8907905600	48050	48100	48150	48050	1194
453	20231027	115000	8850512500	48100	48150	48150	48100	796
454	20231027	114900	8812224400	48100	48100	48150	48100	201
455	20231027	114800	8802556000	48150	48100	48150	48100	271
456	20231027	114700	8789520600	48150	48100	48150	48100	74
457	20231027	114600	8785960900	48150	48100	48150	48100	2402
458	20231027	114500	8670410850	48100	48150	48150	48100	409
459	20231027	114400	8650727200	48150	48100	48150	48100	1032
460	20231027	114300	8601076800	48150	48100	48150	48100	278
461	20231027	114200	8587704550	48150	48150	48150	48100	151
462	20231027	114100	8580441000	48150	48150	48150	48100	487
463	20231027	114000	8557010800	48100	48100	48150	48100	229
464	20231027	113900	8545994100	48150	48150	48150	48100	106
465	20231027	113800	8540892600	48150	48100	48150	48100	322
466	20231027	113700	8525396800	48100	48100	48150	48100	266
467	20231027	113600	8512601900	48100	48150	48150	48100	275
468	20231027	113500	8499373800	48150	48150	48150	48100	21
469	20231027	113400	8498363500	48150	48150	48150	48100	51
470	20231027	113300	8495909950	48100	48150	48150	48100	362
471	20231027	113200	8478497350	48150	48150	48150	48100	92
472	20231027	113100	8474069350	48150	48150	48150	48100	61
473	20231027	113000	8471134700	48100	48100	48150	48100	364
474	20231027	112900	8453625950	48150	48150	48150	48100	120
475	20231027	112800	8447850300	48150	48100	48150	48100	42
476	20231027	112700	8445829750	48100	48100	48150	48100	389
477	20231027	112600	8427116050	48100	48150	48150	48100	948
478	20231027	112500	8381516750	48150	48100	48150	48100	70
479	20231027	112400	8378147000	48100	48050	48100	48050	1872
480	20231027	112300	8288115900	48100	48050	48100	48050	763
481	20231027	112200	8251450100	48050	48100	48100	48050	51
482	20231027	112100	8248998250	48100	48100	48100	48050	113
483	20231027	112000	8243568000	48100	48050	48100	48050	328
484	20231027	111900	8227801300	48100	48100	48100	48050	325
485	20231027	111800	8212184400	48100	48050	48100	48000	599
486	20231027	111700	8183398300	48050	48000	48050	47950	1018
487	20231027	111600	8134538150	48000	48000	48050	48000	3206
488	20231027	111500	7980644550	48050	48100	48100	48000	1493
489	20231027	111400	7908908100	48050	48050	48100	48050	694
490	20231027	111300	7875559600	48050	48100	48100	48050	151
491	20231027	111200	7868302350	48100	48150	48150	48100	482
492	20231027	111100	7845117000	48100	48150	48150	48050	1357
493	20231027	111000	7779850550	48100	48150	48150	48100	357
494	20231027	110900	7762678500	48150	48150	48150	48100	30
495	20231027	110800	7761234500	48100	48100	48150	48100	311
496	20231027	110700	7746274800	48150	48100	48150	48100	217
497	20231027	110600	7735835600	48150	48150	48150	48150	21
498	20231027	110500	7734824450	48150	48050	48150	48050	877
499	20231027	110400	7692654300	48050	48100	48100	48050	205
500	20231027	110300	7682801200	48100	48100	48100	48050	285
501	20231027	110200	7669105800	48050	48100	48100	48050	266
502	20231027	110100	7656317900	48100	48050	48100	48050	357
503	20231027	110000	7639163600	48050	48100	48100	48050	199
504	20231027	105900	7629598750	48100	48050	48100	48050	471
505	20231027	105800	7606965950	48050	48100	48100	48050	549
506	20231027	105700	7580563800	48100	48200	48200	48100	1211
507	20231027	105600	7522267900	48150	48200	48200	48150	5
508	20231027	105500	7522026950	48150	48150	48200	48150	159
509	20231027	105400	7514365300	48150	48200	48250	48150	952
510	20231027	105300	7468485900	48200	48250	48250	48200	165
511	20231027	105200	7460529800	48200	48200	48250	48200	215
512	20231027	105100	7450166550	48250	48250	48250	48200	549
513	20231027	105000	7423696300	48250	48150	48250	48100	1960
514	20231027	104900	7329233700	48100	48100	48150	48100	63
515	20231027	104800	7326203250	48200	48100	48200	48100	349
516	20231027	104700	7309407400	48100	48100	48150	48100	236
517	20231027	104600	7298055400	48100	48050	48150	48050	295
518	20231027	104500	7283867700	48050	48050	48100	48050	277
519	20231027	104400	7270556350	48050	48050	48100	48050	131
520	20231027	104300	7264261250	48050	48150	48150	48050	1534
521	20231027	104200	7190432300	48150	48150	48200	48150	514
522	20231027	104100	7165677050	48200	48000	48200	48000	3068
523	20231027	104000	7018061500	48000	48100	48100	48000	250
524	20231027	103900	7006049400	48100	48050	48100	48000	1217
525	20231027	103800	6947579500	48000	48000	48100	48000	680
526	20231027	103700	6914923800	48050	48000	48050	48000	1475
527	20231027	103600	6844122950	47950	48050	48050	47950	1416
528	20231027	103500	6776146250	48050	48050	48100	48000	1689
529	20231027	103400	6694980250	48050	48000	48050	48000	1912
530	20231027	103300	6603168600	48050	48000	48050	48000	357
531	20231027	103200	6586026900	48050	48000	48050	48000	160
532	20231027	103100	6578346300	48050	48050	48050	48000	537
533	20231027	103000	6552565200	48050	48150	48150	48000	743
534	20231027	102900	6516842750	48150	48150	48200	48100	263
535	20231027	102800	6504180750	48150	48250	48250	48150	1724
536	20231027	102700	6421056500	48300	48250	48300	48250	24
537	20231027	102600	6419897350	48250	48250	48300	48250	127
538	20231027	102500	6413769400	48250	48200	48250	48150	1051
539	20231027	102400	6363087250	48200	48200	48200	48150	20
540	20231027	102300	6362123700	48200	48200	48200	48150	84
541	20231027	102200	6358078850	48200	48200	48200	48150	798
542	20231027	102100	6319615750	48250	48250	48250	48250	30
543	20231027	102000	6318168250	48200	48250	48250	48200	106
544	20231027	101900	6313056300	48200	48250	48300	48200	442
545	20231027	101800	6291729700	48300	48300	48300	48250	1516
546	20231027	101700	6218531100	48300	48250	48300	48250	820
547	20231027	101600	6178962700	48300	48250	48300	48250	534
548	20231027	101500	6153196550	48200	48250	48250	48200	378
549	20231027	101400	6134975800	48250	48250	48300	48200	2209
550	20231027	101300	6028398300	48250	48300	48300	48250	128
551	20231027	101200	6022217750	48300	48300	48300	48250	415
552	20231027	101100	6002182450	48300	48200	48300	48150	2892
553	20231027	101000	5862647900	48150	48250	48250	48150	342
554	20231027	100900	5846161350	48250	48200	48250	48200	978
555	20231027	100800	5799015550	48200	48200	48200	48100	976
556	20231027	100700	5751981000	48200	48200	48250	48200	75
557	20231027	100600	5748365750	48200	48100	48200	48050	761
558	20231027	100500	5711756550	48100	48100	48100	48050	426
559	20231027	100400	5691267750	48100	48050	48100	48050	325
560	20231027	100300	5675651100	48100	48250	48250	48000	453
561	20231027	100200	5653882550	48100	48150	48250	47850	8538
562	20231027	100100	5244081500	48050	48150	48150	48050	1659
563	20231027	100000	5164329450	48150	48150	48250	48100	1819
564	20231027	095900	5076710750	48100	48150	48150	48100	1047
565	20231027	095800	5026310550	48100	48250	48250	48100	498
566	20231027	095700	5002312200	48250	48300	48300	48250	1379
567	20231027	095600	4935752400	48300	48300	48350	48300	574
568	20231027	095500	4908025150	48300	48350	48350	48300	873
569	20231027	095400	4865854350	48350	48350	48350	48300	289
570	20231027	095300	4851888200	48300	48350	48350	48300	2200
571	20231027	095200	4745585450	48300	48300	48350	48300	114
572	20231027	095100	4740076100	48300	48250	48350	48250	2449
573	20231027	095000	4621779850	48250	48300	48300	48250	600
574	20231027	094900	4592824650	48300	48200	48300	48200	825
575	20231027	094800	4553048700	48200	48250	48300	48150	1798
576	20231027	094700	4466306800	48300	48250	48300	48250	793
577	20231027	094600	4428037100	48250	48250	48250	48200	357
578	20231027	094500	4410821800	48250	48050	48300	48050	5323
579	20231027	094400	4154503050	48050	48000	48050	48000	104
580	20231027	094300	4149509550	48050	48000	48050	48000	422
581	20231027	094200	4129250150	48000	48000	48050	48000	604
582	20231027	094100	4100242150	48050	48050	48050	47950	2432
583	20231027	094000	3983477350	48100	48000	48100	47950	2037
584	20231027	093900	3885656950	47950	48000	48100	47950	1604
585	20231027	093800	3808698100	48000	47950	48000	47950	125
586	20231027	093700	3802703900	48000	47950	48000	47900	876
587	20231027	093600	3760709950	47950	48100	48100	47950	1204
588	20231027	093500	3702869500	48150	48200	48200	48100	899
589	20231027	093400	3659592200	48150	48150	48200	48050	22
590	20231027	093300	3658533250	48200	48150	48200	47950	1903
591	20231027	093200	3566982100	48150	47950	48150	47950	1014
592	20231027	093100	3518265050	47950	48050	48100	47900	2420
593	20231027	093000	3402170750	48050	48050	48050	48000	784
594	20231027	092900	3364524550	48050	48050	48050	47950	1897
595	20231027	092800	3273435300	48100	48050	48100	48050	1160
596	20231027	092700	3217680350	48100	48150	48150	48100	1078
597	20231027	092600	3165776050	48200	48100	48200	48050	616
598	20231027	092500	3136131650	48100	48150	48200	48050	1020
599	20231027	092400	3087042150	48150	48200	48300	48150	1660
600	20231027	092300	3007029200	48200	48150	48200	48150	354
601	20231027	092200	2989979400	48200	48250	48250	48200	3111
602	20231027	092100	2839885850	48300	48200	48350	48200	836
603	20231027	092000	2799508300	48150	48250	48300	48150	1621
604	20231027	091900	2721356800	48200	48200	48250	48200	1200
605	20231027	091800	2663515600	48200	48200	48250	48200	608
606	20231027	091700	2634201600	48200	48100	48200	48000	3075
607	20231027	091600	2486445200	48100	48050	48100	48050	287
608	20231027	091500	2472651950	48050	48150	48150	48050	1082
609	20231027	091400	2420611500	48250	48000	48250	48000	1498
610	20231027	091300	2348635650	47950	48000	48000	47950	544
611	20231027	091200	2322528750	48050	47850	48050	47850	8880
612	20231027	091100	1896770150	47900	48050	48050	47900	3313
613	20231027	091000	1737934650	48000	48150	48200	48000	6208
614	20231027	090900	1439206400	48150	48200	48200	48150	1688
615	20231027	090800	1357849800	48200	48250	48250	48150	1622
616	20231027	090700	1279708300	48250	48400	48400	48250	2670
617	20231027	090600	1150695950	48350	48450	48450	48350	1362
618	20231027	090500	1084818600	48350	48400	48450	48350	747
619	20231027	090400	1048647400	48450	48300	48450	48150	5082
620	20231027	090300	803272650	48300	48300	48350	48250	4854
621	20231027	090200	568930100	48300	48200	48300	48150	1963
622	20231027	090100	474172600	48250	48200	48300	48150	2250
623	20231027	090000	365617850	48150	48450	48450	48150	7514