KissMeData/179900/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	201200	1242545200	28550	28550	28550	28550	154
3	20231027	201100	1242545200	28550	28550	28550	28550	0
4	20231027	201000	1242545200	28550	28550	28550	28550	0
5	20231027	200900	1242545200	28550	28550	28550	28550	0
6	20231027	200800	1242545200	28550	28550	28550	28550	0
7	20231027	200700	1242545200	28550	28550	28550	28550	0
8	20231027	200600	1242545200	28550	28550	28550	28550	0
9	20231027	200500	1242545200	28550	28550	28550	28550	0
10	20231027	200400	1242545200	28550	28550	28550	28550	0
11	20231027	200300	1242545200	28550	28550	28550	28550	0
12	20231027	200200	1242545200	28550	28550	28550	28550	0
13	20231027	200100	1242545200	28550	28550	28550	28550	0
14	20231027	200000	1242545200	28550	28550	28550	28550	0
15	20231027	195900	1242545200	28550	28550	28550	28550	0
16	20231027	195800	1242545200	28550	28550	28550	28550	0
17	20231027	195700	1242545200	28550	28550	28550	28550	0
18	20231027	195600	1242545200	28550	28550	28550	28550	0
19	20231027	195500	1242545200	28550	28550	28550	28550	0
20	20231027	195400	1242545200	28550	28550	28550	28550	0
21	20231027	195300	1242545200	28550	28550	28550	28550	0
22	20231027	195200	1242545200	28550	28550	28550	28550	0
23	20231027	195100	1242545200	28550	28550	28550	28550	0
24	20231027	195000	1242545200	28550	28550	28550	28550	0
25	20231027	194900	1242545200	28550	28550	28550	28550	0
26	20231027	194800	1242545200	28550	28550	28550	28550	0
27	20231027	194700	1242545200	28550	28550	28550	28550	0
28	20231027	194600	1242545200	28550	28550	28550	28550	0
29	20231027	194500	1242545200	28550	28550	28550	28550	0
30	20231027	194400	1242545200	28550	28550	28550	28550	0
31	20231027	194300	1242545200	28550	28550	28550	28550	0
32	20231027	194200	1242545200	28550	28550	28550	28550	154
33	20231027	194100	1242545200	28550	28550	28550	28550	0
34	20231027	194000	1242545200	28550	28550	28550	28550	0
35	20231027	193900	1242545200	28550	28550	28550	28550	0
36	20231027	193800	1242545200	28550	28550	28550	28550	0
37	20231027	193700	1242545200	28550	28550	28550	28550	0
38	20231027	193600	1242545200	28550	28550	28550	28550	0
39	20231027	193500	1242545200	28550	28550	28550	28550	0
40	20231027	193400	1242545200	28550	28550	28550	28550	0
41	20231027	193300	1242545200	28550	28550	28550	28550	0
42	20231027	193200	1242545200	28550	28550	28550	28550	0
43	20231027	193100	1242545200	28550	28550	28550	28550	0
44	20231027	193000	1242545200	28550	28550	28550	28550	0
45	20231027	192900	1242545200	28550	28550	28550	28550	0
46	20231027	192800	1242545200	28550	28550	28550	28550	0
47	20231027	192700	1242545200	28550	28550	28550	28550	0
48	20231027	192600	1242545200	28550	28550	28550	28550	0
49	20231027	192500	1242545200	28550	28550	28550	28550	0
50	20231027	192400	1242545200	28550	28550	28550	28550	0
51	20231027	192300	1242545200	28550	28550	28550	28550	0
52	20231027	192200	1242545200	28550	28550	28550	28550	0
53	20231027	192100	1242545200	28550	28550	28550	28550	0
54	20231027	192000	1242545200	28550	28550	28550	28550	0
55	20231027	191900	1242545200	28550	28550	28550	28550	0
56	20231027	191800	1242545200	28550	28550	28550	28550	0
57	20231027	191700	1242545200	28550	28550	28550	28550	0
58	20231027	191600	1242545200	28550	28550	28550	28550	0
59	20231027	191500	1242545200	28550	28550	28550	28550	0
60	20231027	191400	1242545200	28550	28550	28550	28550	0
61	20231027	191300	1242545200	28550	28550	28550	28550	0
62	20231027	191200	1242545200	28550	28550	28550	28550	154
63	20231027	191100	1242545200	28550	28550	28550	28550	0
64	20231027	191000	1242545200	28550	28550	28550	28550	0
65	20231027	190900	1242545200	28550	28550	28550	28550	0
66	20231027	190800	1242545200	28550	28550	28550	28550	0
67	20231027	190700	1242545200	28550	28550	28550	28550	0
68	20231027	190600	1242545200	28550	28550	28550	28550	0
69	20231027	190500	1242545200	28550	28550	28550	28550	0
70	20231027	190400	1242545200	28550	28550	28550	28550	0
71	20231027	190300	1242545200	28550	28550	28550	28550	0
72	20231027	190200	1242545200	28550	28550	28550	28550	0
73	20231027	190100	1242545200	28550	28550	28550	28550	0
74	20231027	190000	1242545200	28550	28550	28550	28550	0
75	20231027	185900	1242545200	28550	28550	28550	28550	0
76	20231027	185800	1242545200	28550	28550	28550	28550	0
77	20231027	185700	1242545200	28550	28550	28550	28550	0
78	20231027	185600	1242545200	28550	28550	28550	28550	0
79	20231027	185500	1242545200	28550	28550	28550	28550	0
80	20231027	185400	1242545200	28550	28550	28550	28550	0
81	20231027	185300	1242545200	28550	28550	28550	28550	0
82	20231027	185200	1242545200	28550	28550	28550	28550	0
83	20231027	185100	1242545200	28550	28550	28550	28550	0
84	20231027	185000	1242545200	28550	28550	28550	28550	0
85	20231027	184900	1242545200	28550	28550	28550	28550	0
86	20231027	184800	1242545200	28550	28550	28550	28550	0
87	20231027	184700	1242545200	28550	28550	28550	28550	0
88	20231027	184600	1242545200	28550	28550	28550	28550	0
89	20231027	184500	1242545200	28550	28550	28550	28550	0
90	20231027	184400	1242545200	28550	28550	28550	28550	0
91	20231027	184300	1242545200	28550	28550	28550	28550	0
92	20231027	184200	1242545200	28550	28550	28550	28550	154
93	20231027	184100	1242545200	28550	28550	28550	28550	0
94	20231027	184000	1242545200	28550	28550	28550	28550	0
95	20231027	183900	1242545200	28550	28550	28550	28550	0
96	20231027	183800	1242545200	28550	28550	28550	28550	0
97	20231027	183700	1242545200	28550	28550	28550	28550	0
98	20231027	183600	1242545200	28550	28550	28550	28550	0
99	20231027	183500	1242545200	28550	28550	28550	28550	0
100	20231027	183400	1242545200	28550	28550	28550	28550	0
101	20231027	183300	1242545200	28550	28550	28550	28550	0
102	20231027	183200	1242545200	28550	28550	28550	28550	0
103	20231027	183100	1242545200	28550	28550	28550	28550	0
104	20231027	183000	1242545200	28550	28550	28550	28550	0
105	20231027	182900	1242545200	28550	28550	28550	28550	0
106	20231027	182800	1242545200	28550	28550	28550	28550	0
107	20231027	182700	1242545200	28550	28550	28550	28550	0
108	20231027	182600	1242545200	28550	28550	28550	28550	0
109	20231027	182500	1242545200	28550	28550	28550	28550	0
110	20231027	182400	1242545200	28550	28550	28550	28550	0
111	20231027	182300	1242545200	28550	28550	28550	28550	0
112	20231027	182200	1242545200	28550	28550	28550	28550	0
113	20231027	182100	1242545200	28550	28550	28550	28550	0
114	20231027	182000	1242545200	28550	28550	28550	28550	0
115	20231027	181900	1242545200	28550	28550	28550	28550	0
116	20231027	181800	1242545200	28550	28550	28550	28550	0
117	20231027	181700	1242545200	28550	28550	28550	28550	0
118	20231027	181600	1242545200	28550	28550	28550	28550	0
119	20231027	181500	1242545200	28550	28550	28550	28550	0
120	20231027	181400	1242545200	28550	28550	28550	28550	0
121	20231027	181300	1242545200	28550	28550	28550	28550	0
122	20231027	181200	1242545200	28550	28550	28550	28550	154
123	20231027	181100	1242545200	28550	28550	28550	28550	0
124	20231027	181000	1242545200	28550	28550	28550	28550	0
125	20231027	180900	1242545200	28550	28550	28550	28550	0
126	20231027	180800	1242545200	28550	28550	28550	28550	0
127	20231027	180700	1242545200	28550	28550	28550	28550	0
128	20231027	180600	1242545200	28550	28550	28550	28550	0
129	20231027	180500	1242545200	28550	28550	28550	28550	0
130	20231027	180400	1242545200	28550	28550	28550	28550	0
131	20231027	180300	1242545200	28550	28550	28550	28550	0
132	20231027	180200	1242545200	28550	28550	28550	28550	0
133	20231027	180100	1242545200	28550	28550	28550	28550	0
134	20231027	180000	1242545200	28550	28550	28550	28550	0
135	20231027	175900	1242545200	28550	28550	28550	28550	0
136	20231027	175800	1242545200	28550	28550	28550	28550	0
137	20231027	175700	1242545200	28550	28550	28550	28550	0
138	20231027	175600	1242545200	28550	28550	28550	28550	0
139	20231027	175500	1242545200	28550	28550	28550	28550	0
140	20231027	175400	1242545200	28550	28550	28550	28550	0
141	20231027	175300	1242545200	28550	28550	28550	28550	0
142	20231027	175200	1242545200	28550	28550	28550	28550	0
143	20231027	175100	1242545200	28550	28550	28550	28550	0
144	20231027	175000	1242545200	28550	28550	28550	28550	0
145	20231027	174900	1242545200	28550	28550	28550	28550	0
146	20231027	174800	1242545200	28550	28550	28550	28550	0
147	20231027	174700	1242545200	28550	28550	28550	28550	0
148	20231027	174600	1242545200	28550	28550	28550	28550	0
149	20231027	174500	1242545200	28550	28550	28550	28550	0
150	20231027	174400	1242545200	28550	28550	28550	28550	0
151	20231027	174300	1242545200	28550	28550	28550	28550	0
152	20231027	174200	1242545200	28550	28550	28550	28550	154
153	20231027	174100	1242545200	28550	28550	28550	28550	0
154	20231027	174000	1242545200	28550	28550	28550	28550	0
155	20231027	173900	1242545200	28550	28550	28550	28550	0
156	20231027	173800	1242545200	28550	28550	28550	28550	0
157	20231027	173700	1242545200	28550	28550	28550	28550	0
158	20231027	173600	1242545200	28550	28550	28550	28550	0
159	20231027	173500	1242545200	28550	28550	28550	28550	0
160	20231027	173400	1242545200	28550	28550	28550	28550	0
161	20231027	173300	1242545200	28550	28550	28550	28550	0
162	20231027	173200	1242545200	28550	28550	28550	28550	0
163	20231027	173100	1242545200	28550	28550	28550	28550	0
164	20231027	173000	1242545200	28550	28550	28550	28550	0
165	20231027	172900	1242545200	28550	28550	28550	28550	0
166	20231027	172800	1242545200	28550	28550	28550	28550	0
167	20231027	172700	1242545200	28550	28550	28550	28550	0
168	20231027	172600	1242545200	28550	28550	28550	28550	0
169	20231027	172500	1242545200	28550	28550	28550	28550	0
170	20231027	172400	1242545200	28550	28550	28550	28550	0
171	20231027	172300	1242545200	28550	28550	28550	28550	0
172	20231027	172200	1242545200	28550	28550	28550	28550	0
173	20231027	172100	1242545200	28550	28550	28550	28550	0
174	20231027	172000	1242545200	28550	28550	28550	28550	0
175	20231027	171900	1242545200	28550	28550	28550	28550	0
176	20231027	171800	1242545200	28550	28550	28550	28550	0
177	20231027	171700	1242545200	28550	28550	28550	28550	0
178	20231027	171600	1242545200	28550	28550	28550	28550	0
179	20231027	171500	1242545200	28550	28550	28550	28550	0
180	20231027	171400	1242545200	28550	28550	28550	28550	0
181	20231027	171300	1242545200	28550	28550	28550	28550	0
182	20231027	171200	1242545200	28550	28550	28550	28550	154
183	20231027	171100	1242545200	28550	28550	28550	28550	0
184	20231027	171000	1242545200	28550	28550	28550	28550	0
185	20231027	170900	1242545200	28550	28550	28550	28550	0
186	20231027	170800	1242545200	28550	28550	28550	28550	0
187	20231027	170700	1242545200	28550	28550	28550	28550	0
188	20231027	170600	1242545200	28550	28550	28550	28550	0
189	20231027	170500	1242545200	28550	28550	28550	28550	0
190	20231027	170400	1242545200	28550	28550	28550	28550	0
191	20231027	170300	1242545200	28550	28550	28550	28550	0
192	20231027	170200	1242545200	28550	28550	28550	28550	0
193	20231027	170100	1242545200	28550	28550	28550	28550	0
194	20231027	170000	1242545200	28550	28550	28550	28550	0
195	20231027	165900	1242545200	28550	28550	28550	28550	0
196	20231027	165800	1242545200	28550	28550	28550	28550	0
197	20231027	165700	1242545200	28550	28550	28550	28550	0
198	20231027	165600	1242545200	28550	28550	28550	28550	0
199	20231027	165500	1242545200	28550	28550	28550	28550	0
200	20231027	165400	1242545200	28550	28550	28550	28550	0
201	20231027	165300	1242545200	28550	28550	28550	28550	0
202	20231027	165200	1242545200	28550	28550	28550	28550	0
203	20231027	165100	1242545200	28550	28550	28550	28550	0
204	20231027	165000	1242545200	28550	28550	28550	28550	0
205	20231027	164900	1242545200	28550	28550	28550	28550	0
206	20231027	164800	1242545200	28550	28550	28550	28550	0
207	20231027	164700	1242545200	28550	28550	28550	28550	0
208	20231027	164600	1242545200	28550	28550	28550	28550	0
209	20231027	164500	1242545200	28550	28550	28550	28550	0
210	20231027	164400	1242545200	28550	28550	28550	28550	0
211	20231027	164300	1242545200	28550	28550	28550	28550	0
212	20231027	164200	1242545200	28550	28550	28550	28550	154
213	20231027	164100	1242545200	28550	28550	28550	28550	0
214	20231027	164000	1242545200	28550	28550	28550	28550	0
215	20231027	163900	1242545200	28550	28550	28550	28550	0
216	20231027	163800	1242545200	28550	28550	28550	28550	0
217	20231027	163700	1242545200	28550	28550	28550	28550	0
218	20231027	163600	1242545200	28550	28550	28550	28550	0
219	20231027	163500	1242545200	28550	28550	28550	28550	0
220	20231027	163400	1242545200	28550	28550	28550	28550	0
221	20231027	163300	1242545200	28550	28550	28550	28550	0
222	20231027	163200	1242545200	28550	28550	28550	28550	0
223	20231027	163100	1242545200	28550	28550	28550	28550	0
224	20231027	163000	1242545200	28550	28550	28550	28550	0
225	20231027	162900	1242545200	28550	28550	28550	28550	0
226	20231027	162800	1242545200	28550	28550	28550	28550	0
227	20231027	162700	1242545200	28550	28550	28550	28550	0
228	20231027	162600	1242545200	28550	28550	28550	28550	0
229	20231027	162500	1242545200	28550	28550	28550	28550	0
230	20231027	162400	1242545200	28550	28550	28550	28550	0
231	20231027	162300	1242545200	28550	28550	28550	28550	0
232	20231027	162200	1242545200	28550	28550	28550	28550	0
233	20231027	162100	1242545200	28550	28550	28550	28550	0
234	20231027	162000	1242545200	28550	28550	28550	28550	0
235	20231027	161900	1242545200	28550	28550	28550	28550	0
236	20231027	161800	1242545200	28550	28550	28550	28550	0
237	20231027	161700	1242545200	28550	28550	28550	28550	0
238	20231027	161600	1242545200	28550	28550	28550	28550	0
239	20231027	161500	1242545200	28550	28550	28550	28550	0
240	20231027	161400	1242545200	28550	28550	28550	28550	0
241	20231027	161300	1242545200	28550	28550	28550	28550	0
242	20231027	161200	1242545200	28550	28550	28550	28550	154
243	20231027	161100	1242545200	28550	28550	28550	28550	0
244	20231027	161000	1242545200	28550	28550	28550	28550	0
245	20231027	160900	1242545200	28550	28550	28550	28550	0
246	20231027	160800	1242545200	28550	28550	28550	28550	0
247	20231027	160700	1242545200	28550	28550	28550	28550	0
248	20231027	160600	1242545200	28550	28550	28550	28550	0
249	20231027	160500	1242545200	28550	28550	28550	28550	0
250	20231027	160400	1242545200	28550	28550	28550	28550	0
251	20231027	160300	1242545200	28550	28550	28550	28550	0
252	20231027	160200	1242545200	28550	28550	28550	28550	0
253	20231027	160100	1242545200	28550	28550	28550	28550	0
254	20231027	160000	1242545200	28550	28550	28550	28550	0
255	20231027	155900	1242545200	28550	28550	28550	28550	0
256	20231027	155800	1242545200	28550	28550	28550	28550	0
257	20231027	155700	1242545200	28550	28550	28550	28550	0
258	20231027	155600	1242545200	28550	28550	28550	28550	0
259	20231027	155500	1242545200	28550	28550	28550	28550	0
260	20231027	155400	1242545200	28550	28550	28550	28550	0
261	20231027	155300	1242545200	28550	28550	28550	28550	0
262	20231027	155200	1242545200	28550	28550	28550	28550	0
263	20231027	155100	1242545200	28550	28550	28550	28550	0
264	20231027	155000	1242545200	28550	28550	28550	28550	0
265	20231027	154900	1242545200	28550	28550	28550	28550	0
266	20231027	154800	1242545200	28550	28550	28550	28550	0
267	20231027	154700	1242545200	28550	28550	28550	28550	0
268	20231027	154600	1242545200	28550	28550	28550	28550	0
269	20231027	154500	1242545200	28550	28550	28550	28550	0
270	20231027	154400	1242545200	28550	28550	28550	28550	0
271	20231027	154300	1242545200	28550	28550	28550	28550	0
272	20231027	154200	1242545200	28550	28550	28550	28550	154
273	20231027	154100	1242545200	28550	28550	28550	28550	0
274	20231027	154000	1242545200	28550	28550	28550	28550	0
275	20231027	153900	1242545200	28550	28550	28550	28550	0
276	20231027	153800	1242545200	28550	28550	28550	28550	0
277	20231027	153700	1242545200	28550	28550	28550	28550	0
278	20231027	153600	1242545200	28550	28550	28550	28550	0
279	20231027	153500	1242545200	28550	28550	28550	28550	0
280	20231027	153400	1242545200	28550	28550	28550	28550	0
281	20231027	153300	1242545200	28550	28550	28550	28550	0
282	20231027	153200	1242545200	28550	28550	28550	28550	0
283	20231027	153100	1242545200	28550	28550	28550	28550	0
284	20231027	153000	1242545200	28550	28550	28550	28550	154
285	20231027	152900	1238148500	28550	28550	28550	28550	0
286	20231027	152800	1238148500	28550	28550	28550	28550	0
287	20231027	152700	1238148500	28550	28550	28550	28550	0
288	20231027	152600	1238148500	28550	28550	28550	28550	0
289	20231027	152500	1238148500	28550	28550	28550	28550	0
290	20231027	152400	1238148500	28550	28550	28550	28550	0
291	20231027	152300	1238148500	28550	28550	28550	28550	0
292	20231027	152200	1238148500	28550	28550	28550	28550	0
293	20231027	152100	1238148500	28550	28550	28550	28550	0
294	20231027	152000	1238148500	28550	28550	28550	28550	0
295	20231027	151900	1238148500	28550	28550	28550	28250	80
296	20231027	151800	1235868600	28500	28500	28500	28500	4
297	20231027	151700	1235754600	28450	28250	28450	28250	16
298	20231027	151600	1235300900	28500	28550	28550	28300	37
299	20231027	151500	1234246900	28300	28550	28550	28300	18
300	20231027	151400	1233734750	28550	28550	28550	28550	109
301	20231027	151300	1230622800	28550	28500	28550	28500	522
302	20231027	151200	1215726250	28500	28500	28500	28500	9
303	20231027	151100	1215469750	28500	28500	28500	28500	0
304	20231027	151000	1215469750	28500	28500	28500	28500	16
305	20231027	150900	1215013750	28500	28500	28500	28500	0
306	20231027	150800	1215013750	28500	28500	28500	28500	2
307	20231027	150700	1214956750	28550	28550	28550	28550	5
308	20231027	150600	1214814000	28550	28550	28550	28550	0
309	20231027	150500	1214814000	28550	28550	28550	28550	4
310	20231027	150400	1214699800	28550	28550	28550	28550	14
311	20231027	150300	1214300100	28550	28550	28550	28550	0
312	20231027	150200	1214300100	28550	28550	28550	28550	2
313	20231027	150100	1214243000	28600	28600	28600	28600	0
314	20231027	150000	1214243000	28600	28550	28600	28550	350
315	20231027	145900	1204233100	28600	28600	28600	28600	0
316	20231027	145800	1204233100	28600	28600	28600	28600	0
317	20231027	145700	1204233100	28600	28600	28600	28600	0
318	20231027	145600	1204233100	28600	28600	28600	28600	30
319	20231027	145500	1203375100	28600	28600	28600	28600	1
320	20231027	145400	1203346500	28550	28550	28550	28550	387
321	20231027	145300	1192297650	28550	28150	28550	28100	536
322	20231027	145200	1177053950	28250	28250	28250	28250	0
323	20231027	145100	1177053950	28250	28250	28250	28100	115
324	20231027	145000	1173820200	28250	28250	28250	28250	1
325	20231027	144900	1173791950	28300	28350	28500	28300	36
326	20231027	144800	1172771350	28050	28250	28250	28050	83
327	20231027	144700	1170434950	28350	28250	28350	28200	54
328	20231027	144600	1168908600	28300	28300	28300	28300	0
329	20231027	144500	1168908600	28300	28300	28300	28300	0
330	20231027	144400	1168908600	28300	28300	28300	28300	22
331	20231027	144300	1168286000	28300	28300	28300	28300	4
332	20231027	144200	1168172800	28150	28150	28150	28150	0
333	20231027	144100	1168172800	28150	28250	28250	28150	47
334	20231027	144000	1166846850	28250	28250	28250	28250	0
335	20231027	143900	1166846850	28250	28250	28250	28250	29
336	20231027	143800	1166027600	28350	28350	28350	28350	0
337	20231027	143700	1166027600	28350	28300	28350	28300	48
338	20231027	143600	1164668950	28350	28350	28350	28350	4
339	20231027	143500	1164555550	28150	28150	28150	28150	36
340	20231027	143400	1163542150	28200	28200	28200	28200	100
341	20231027	143300	1160722150	28350	28350	28350	28350	0
342	20231027	143200	1160722150	28350	28200	28350	28200	81
343	20231027	143100	1158437800	28000	28000	28000	28000	0
344	20231027	143000	1158437800	28000	28000	28000	28000	0
345	20231027	142900	1158437800	28000	28000	28200	28000	1365
346	20231027	142800	1120213800	28200	28150	28200	28150	101
347	20231027	142700	1117368750	28000	28000	28000	28000	0
348	20231027	142600	1117368750	28000	28050	28050	28000	300
349	20231027	142500	1108964500	28000	28150	28150	28000	345
350	20231027	142400	1099294700	28100	28100	28100	28100	0
351	20231027	142300	1099294700	28100	28100	28100	28100	36
352	20231027	142200	1098283100	28300	28300	28300	28300	0
353	20231027	142100	1098283100	28300	28300	28300	28300	0
354	20231027	142000	1098283100	28300	28300	28300	28300	102
355	20231027	141900	1095396500	28300	28300	28300	28300	1
356	20231027	141800	1095368200	28300	28300	28300	28300	100
357	20231027	141700	1092538200	28400	28650	28650	28400	1880
358	20231027	141600	1039135200	28650	28650	28650	28650	5
359	20231027	141500	1038991950	28650	28700	28700	28650	78
360	20231027	141400	1036753500	28700	28700	28700	28700	75
361	20231027	141300	1034601000	28700	28750	28750	28700	89
362	20231027	141200	1032042650	28750	28750	28750	28750	86
363	20231027	141100	1029570150	28750	28750	28750	28750	87
364	20231027	141000	1027068900	28700	28800	28800	28700	124
365	20231027	140900	1023502600	28800	28700	28800	28700	54
366	20231027	140800	1021951800	28700	28750	28750	28700	131
367	20231027	140700	1018188350	28750	28850	28850	28750	113
368	20231027	140600	1014931550	28850	28800	28850	28800	104
369	20231027	140500	1011932600	28800	28800	28800	28800	76
370	20231027	140400	1009743800	28800	28700	28800	28650	111
371	20231027	140300	1006552300	28800	28800	28800	28800	78
372	20231027	140200	1004305900	28650	28650	28850	28650	94
373	20231027	140100	1001597800	28650	28650	28650	28650	664
374	20231027	140000	982574200	28650	28650	28650	28650	76
375	20231027	135900	980396800	28650	28800	28850	28650	435
376	20231027	135800	967904050	28800	28650	28800	28600	111
377	20231027	135700	964712750	28700	28800	28850	28650	921
378	20231027	135600	938293000	28850	28400	28850	28400	4587
379	20231027	135500	807233800	28400	28250	28400	28250	3593
380	20231027	135400	705528200	28250	28250	28250	28250	75
381	20231027	135300	703409450	28200	28200	28200	28200	148
382	20231027	135200	699235850	28200	28150	28200	28150	111
383	20231027	135100	696107450	28200	28200	28200	28200	75
384	20231027	135000	693992450	28200	28150	28200	28150	54
385	20231027	134900	692472150	28150	28150	28150	28150	245
386	20231027	134800	685575400	28150	28150	28150	28150	75
387	20231027	134700	683464150	28100	28050	28100	28050	642
388	20231027	134600	665425450	28050	28000	28050	28000	111
389	20231027	134500	662313700	28050	28050	28050	28050	4
390	20231027	134400	662201500	28050	28050	28050	28050	0
391	20231027	134300	662201500	28050	28050	28050	28050	0
392	20231027	134200	662201500	28050	28050	28050	28050	0
393	20231027	134100	662201500	28050	28050	28050	28050	4
394	20231027	134000	662089300	27850	27850	27850	27850	36
395	20231027	133900	661086700	28050	28050	28050	28050	0
396	20231027	133800	661086700	28050	28050	28050	28050	0
397	20231027	133700	661086700	28050	28050	28050	28050	9
398	20231027	133600	660834250	27800	27800	27800	27800	0
399	20231027	133500	660834250	27800	27800	27800	27800	0
400	20231027	133400	660834250	27800	27800	27800	27800	36
401	20231027	133300	659833450	28000	27900	28000	27900	277
402	20231027	133200	652104900	27900	27900	27900	27900	0
403	20231027	133100	652104900	27900	27900	27900	27900	0
404	20231027	133000	652104900	27900	27900	27900	27900	4
405	20231027	132900	651993300	27650	27650	27650	27650	0
406	20231027	132800	651993300	27650	27700	27700	27650	36
407	20231027	132700	650996700	27900	27900	27900	27900	1
408	20231027	132600	650968800	27700	27700	27700	27700	0
409	20231027	132500	650968800	27700	27900	27900	27700	12
410	20231027	132400	650635450	27850	27850	27850	27850	1
411	20231027	132300	650607600	27700	27700	27700	27700	0
412	20231027	132200	650607600	27700	27800	27800	27700	1436
413	20231027	132100	610828000	27800	27850	27850	27800	81
414	20231027	132000	608574850	27900	27900	27900	27900	0
415	20231027	131900	608574850	27900	27900	27900	27900	6
416	20231027	131800	608407450	28050	28050	28050	28050	0
417	20231027	131700	608407450	28050	28050	28050	28050	4
418	20231027	131600	608295250	27850	27850	27850	27850	0
419	20231027	131500	608295250	27850	27850	27850	27850	36
420	20231027	131400	607292650	27950	27950	27950	27950	0
421	20231027	131300	607292650	27950	27950	27950	27950	0
422	20231027	131200	607292650	27950	27950	27950	27950	0
423	20231027	131100	607292650	27950	27950	27950	27950	3
424	20231027	131000	607208800	27950	27950	27950	27850	2339
425	20231027	130900	542051400	27900	27950	27950	27900	36
426	20231027	130800	541045750	27950	27950	27950	27950	0
427	20231027	130700	541045750	27950	27950	27950	27950	0
428	20231027	130600	541045750	27950	27950	27950	27950	0
429	20231027	130500	541045750	27950	27950	27950	27950	10
430	20231027	130400	540766250	27900	27900	27900	27900	0
431	20231027	130300	540766250	27900	27900	27900	27900	47
432	20231027	130200	539454950	27900	27950	27950	27900	10
433	20231027	130100	539175600	27900	27900	27900	27900	0
434	20231027	130000	539175600	27900	27900	27900	27900	0
435	20231027	125900	539175600	27900	27900	27900	27900	0
436	20231027	125800	539175600	27900	27900	27900	27900	0
437	20231027	125700	539175600	27900	27900	28100	27900	41
438	20231027	125600	538030900	28100	28100	28100	28100	0
439	20231027	125500	538030900	28100	28100	28100	28100	4
440	20231027	125400	537918500	27900	27900	27900	27900	0
441	20231027	125300	537918500	27900	27900	27900	27900	0
442	20231027	125200	537918500	27900	27900	27900	27900	0
443	20231027	125100	537918500	27900	28000	28000	27900	37
444	20231027	125000	536885700	28000	28050	28050	28000	35
445	20231027	124900	535905550	28150	28150	28150	28150	0
446	20231027	124800	535905550	28150	28150	28150	28150	4
447	20231027	124700	535792950	28150	28100	28150	28100	35
448	20231027	124600	534809150	27950	27950	27950	27950	0
449	20231027	124500	534809150	27950	28100	28100	27950	39
450	20231027	124400	533718100	28000	28000	28000	28000	0
451	20231027	124300	533718100	28000	28000	28000	28000	0
452	20231027	124200	533718100	28000	28000	28000	28000	0
453	20231027	124100	533718100	28000	28000	28000	28000	0
454	20231027	124000	533718100	28000	28000	28000	28000	0
455	20231027	123900	533718100	28000	28000	28000	28000	37
456	20231027	123800	532682100	28100	28100	28100	28100	4
457	20231027	123700	532569700	28100	28050	28100	28050	10
458	20231027	123600	532288750	27900	27900	27900	27900	0
459	20231027	123500	532288750	27900	27900	27900	27900	0
460	20231027	123400	532288750	27900	27900	27900	27900	0
461	20231027	123300	532288750	27900	27900	27900	27900	37
462	20231027	123200	531256450	27900	27900	27900	27900	0
463	20231027	123100	531256450	27900	27950	27950	27900	200
464	20231027	123000	525676300	27900	27900	27900	27900	0
465	20231027	122900	525676300	27900	27900	27900	27900	0
466	20231027	122800	525676300	27900	27900	27900	27900	20
467	20231027	122700	525118300	27900	27900	27900	27900	10
468	20231027	122600	524839300	27900	28000	28000	27900	39
469	20231027	122500	523750650	28050	28050	28050	28050	0
470	20231027	122400	523750650	28050	28050	28050	28050	0
471	20231027	122300	523750650	28050	28050	28050	28050	0
472	20231027	122200	523750650	28050	28050	28050	28050	0
473	20231027	122100	523750650	28050	28050	28050	28050	2
474	20231027	122000	523694550	28000	28000	28000	28000	699
475	20231027	121900	504122550	28050	28050	28050	28050	0
476	20231027	121800	504122550	28050	28050	28050	28050	0
477	20231027	121700	504122550	28050	28050	28050	28050	0
478	20231027	121600	504122550	28050	28050	28050	28050	3
479	20231027	121500	504038400	28050	28050	28050	28050	1
480	20231027	121400	504010350	28000	28100	28100	28000	437
481	20231027	121300	491734350	28000	28000	28000	28000	1
482	20231027	121200	491706350	28050	28050	28050	28050	0
483	20231027	121100	491706350	28050	28050	28050	28050	0
484	20231027	121000	491706350	28050	28050	28050	28050	40
485	20231027	120900	490584350	28050	28050	28050	28050	0
486	20231027	120800	490584350	28050	28050	28050	28050	37
487	20231027	120700	489546500	28100	28100	28100	28100	0
488	20231027	120600	489546500	28100	28100	28100	28100	0
489	20231027	120500	489546500	28100	28100	28100	28100	0
490	20231027	120400	489546500	28100	28100	28100	28100	587
491	20231027	120300	473051800	28150	28150	28150	28150	0
492	20231027	120200	473051800	28150	28250	28250	28150	65
493	20231027	120100	471219350	28250	28250	28250	28250	0
494	20231027	120000	471219350	28250	28250	28250	28250	4
495	20231027	115900	471106350	28200	28200	28200	28200	1
496	20231027	115800	471078150	28100	28100	28100	28100	0
497	20231027	115700	471078150	28100	28100	28100	28100	0
498	20231027	115600	471078150	28100	28150	28150	28100	38
499	20231027	115500	470009800	28150	28150	28150	28150	0
500	20231027	115400	470009800	28150	28200	28200	28150	7
501	20231027	115300	469812600	28250	28250	28250	28250	0
502	20231027	115200	469812600	28250	28250	28250	28250	4
503	20231027	115100	469699600	28100	28100	28100	28100	0
504	20231027	115000	469699600	28100	28150	28150	28100	39
505	20231027	114900	468603600	28200	28200	28200	28200	0
506	20231027	114800	468603600	28200	28200	28200	28200	0
507	20231027	114700	468603600	28200	28200	28200	28200	0
508	20231027	114600	468603600	28200	28200	28200	28200	3
509	20231027	114500	468519000	28150	28150	28150	28150	0
510	20231027	114400	468519000	28150	28200	28200	28150	40
511	20231027	114300	467392850	28200	28200	28200	28200	0
512	20231027	114200	467392850	28200	28200	28200	28200	42
513	20231027	114100	466208450	28200	28200	28200	28200	0
514	20231027	114000	466208450	28200	28200	28200	28200	157
515	20231027	113900	461781050	28200	28200	28200	28200	0
516	20231027	113800	461781050	28200	28200	28200	28200	40
517	20231027	113700	460653050	28250	28250	28250	28250	15
518	20231027	113600	460229300	28200	28200	28200	28200	0
519	20231027	113500	460229300	28200	28200	28200	28200	45
520	20231027	113400	458960300	28250	28250	28250	28250	26
521	20231027	113300	458225800	28200	28200	28200	28200	0
522	20231027	113200	458225800	28200	28200	28200	28200	0
523	20231027	113100	458225800	28200	28200	28200	28200	40
524	20231027	113000	457097800	28200	28200	28200	28200	3
525	20231027	112900	457013200	28150	28150	28150	28150	0
526	20231027	112800	457013200	28150	28150	28150	28150	0
527	20231027	112700	457013200	28150	28150	28150	28150	0
528	20231027	112600	457013200	28150	28150	28150	28150	150
529	20231027	112500	452790700	28200	28200	28200	28150	44
530	20231027	112400	451551800	28250	28250	28250	28250	0
531	20231027	112300	451551800	28250	28250	28250	28250	4
532	20231027	112200	451438800	28200	28200	28200	28200	0
533	20231027	112100	451438800	28200	28200	28200	28200	0
534	20231027	112000	451438800	28200	28250	28250	28200	3
535	20231027	111900	451354150	28150	28200	28200	28150	43
536	20231027	111800	450143650	28150	28150	28150	28150	0
537	20231027	111700	450143650	28150	28150	28150	28150	0
538	20231027	111600	450143650	28150	28150	28150	28150	0
539	20231027	111500	450143650	28150	28150	28150	28150	0
540	20231027	111400	450143650	28150	28150	28150	28150	0
541	20231027	111300	450143650	28150	28150	28150	28100	46
542	20231027	111200	448850750	28200	28200	28200	28200	0
543	20231027	111100	448850750	28200	28200	28200	28200	0
544	20231027	111000	448850750	28200	28200	28200	28200	4
545	20231027	110900	448737950	28100	28100	28100	28100	0
546	20231027	110800	448737950	28100	28100	28100	28100	0
547	20231027	110700	448737950	28100	28100	28150	28100	44
548	20231027	110600	447501500	28250	28250	28250	28250	4
549	20231027	110500	447388500	28250	28200	28250	28200	3
550	20231027	110400	447303850	28050	28050	28050	28050	10
551	20231027	110300	447023350	28050	28050	28050	28050	5
552	20231027	110200	446883100	28050	28050	28050	28050	0
553	20231027	110100	446883100	28050	28150	28150	28050	55
554	20231027	110000	445335200	28200	28200	28200	28200	2
555	20231027	105900	445278800	28200	28200	28200	28200	0
556	20231027	105800	445278800	28200	28200	28200	28200	0
557	20231027	105700	445278800	28200	28200	28200	28200	4
558	20231027	105600	445166000	28050	28050	28050	28050	0
559	20231027	105500	445166000	28050	28100	28100	28050	47
560	20231027	105400	443847600	28200	28200	28200	28200	4
561	20231027	105300	443734800	28050	28050	28050	28050	0
562	20231027	105200	443734800	28050	28050	28050	28050	0
563	20231027	105100	443734800	28050	28100	28100	28050	2
564	20231027	105000	443678650	28100	28100	28100	28100	0
565	20231027	104900	443678650	28100	28150	28150	28000	47
566	20231027	104800	442357950	28300	28300	28300	28300	100
567	20231027	104700	439527950	28300	28300	28300	28300	0
568	20231027	104600	439527950	28300	28250	28300	28250	2
569	20231027	104500	439471400	28100	28100	28100	28100	0
570	20231027	104400	439471400	28100	28100	28100	28100	20
571	20231027	104300	438909400	28100	28150	28150	28100	47
572	20231027	104200	437588500	28300	28300	28300	28300	100
573	20231027	104100	434758500	28300	28200	28300	28200	33
574	20231027	104000	433824800	28200	28200	28200	28200	0
575	20231027	103900	433824800	28200	28200	28200	28200	4
576	20231027	103800	433712000	28100	28050	28100	28050	74
577	20231027	103700	431632650	27900	27900	27900	27900	0
578	20231027	103600	431632650	27900	27950	27950	27900	47
579	20231027	103500	430321250	28150	28150	28150	28150	4
580	20231027	103400	430208650	28200	28200	28200	28200	0
581	20231027	103300	430208650	28200	28200	28200	28200	0
582	20231027	103200	430208650	28200	28200	28200	28200	1
583	20231027	103100	430180450	27950	27950	27950	27950	0
584	20231027	103000	430180450	27950	27900	28100	27700	1085
585	20231027	102900	399812350	27950	27950	27950	27950	0
586	20231027	102800	399812350	27950	27950	27950	27950	0
587	20231027	102700	399812350	27950	27950	27950	27950	620
588	20231027	102600	382483350	27950	27950	27950	27950	0
589	20231027	102500	382483350	27950	28050	28050	27950	66
590	20231027	102400	380635000	28000	28250	28250	28000	989
591	20231027	102300	352882100	28400	28400	28400	28400	0
592	20231027	102200	352882100	28400	28400	28400	28400	0
593	20231027	102100	352882100	28400	28400	28400	28400	1
594	20231027	102000	352853700	28300	28400	28400	28300	57
595	20231027	101900	351240350	28250	28250	28250	28250	0
596	20231027	101800	351240350	28250	28350	28350	28250	47
597	20231027	101700	349910950	28350	28400	28400	28350	55
598	20231027	101600	348350450	28400	28400	28400	28400	25
599	20231027	101500	347640450	28400	28400	28400	28400	31
600	20231027	101400	346760050	28350	28350	28350	28350	100
601	20231027	101300	343925050	28350	28350	28350	28350	25
602	20231027	101200	343216300	28150	28300	28350	28150	2118
603	20231027	101100	283577950	28400	28400	28400	28400	83
604	20231027	101000	281220750	28300	28300	28300	28300	22
605	20231027	100900	280598150	28400	28300	28400	28300	2054
606	20231027	100800	222417400	28300	28300	28300	28300	29
607	20231027	100700	221596700	28300	28300	28300	28250	126
608	20231027	100600	218035900	28300	28200	28300	28100	72
609	20231027	100500	216005450	28300	28300	28300	28300	41
610	20231027	100400	214845150	28300	28300	28300	28300	25
611	20231027	100300	214137650	28300	28300	28300	28300	64
612	20231027	100200	212326450	28300	28300	28300	28300	30
613	20231027	100100	211477450	28300	28000	28300	28000	1524
614	20231027	100000	168794300	28000	28000	28000	28000	117
615	20231027	095900	165518300	28000	28000	28000	28000	24
616	20231027	095800	164846300	28000	28000	28000	28000	29
617	20231027	095700	164034300	28000	27950	28000	27950	35
618	20231027	095600	163054650	27950	27950	27950	27950	29
619	20231027	095500	162244100	27950	27950	27950	27950	24
620	20231027	095400	161573300	27950	27950	27950	27900	101
621	20231027	095300	158752900	27900	27900	27900	27900	102
622	20231027	095200	155907100	27900	27900	27900	27900	24
623	20231027	095100	155237500	27900	27850	27900	27850	50
624	20231027	095000	153843550	27950	27750	27950	27750	840
625	20231027	094900	130496250	27750	27750	27750	27700	215
626	20231027	094800	124532050	27750	27500	27750	27500	99
627	20231027	094700	121791050	27700	27700	27700	27700	42
628	20231027	094600	120627650	27700	27700	27700	27700	82
629	20231027	094500	118356250	27650	27650	27650	27650	28
630	20231027	094400	117582050	27650	27600	27650	27600	37
631	20231027	094300	116559600	27600	27600	27600	27600	24
632	20231027	094200	115897200	27550	27550	27550	27550	25
633	20231027	094100	115208450	27600	27500	27600	27400	227
634	20231027	094000	108982150	27700	27700	27700	27550	56
635	20231027	093900	107431550	27700	27500	27700	27500	7
636	20231027	093800	107238850	27700	27750	27750	27550	57
637	20231027	093700	105658850	27750	27750	27750	27750	25
638	20231027	093600	104965100	27750	27700	27750	27700	25
639	20231027	093500	104272550	27500	27700	27700	27500	72
640	20231027	093400	102283300	27650	27750	27750	27650	30
641	20231027	093300	101451250	27750	27700	27750	27700	28
642	20231027	093200	100674400	27750	27600	27750	27600	34
643	20231027	093100	99732400	27600	27550	27600	27550	51
644	20231027	093000	98326050	27550	27550	27550	27550	27
645	20231027	092900	97582200	27300	27500	27500	27300	33
646	20231027	092800	96675750	27550	27450	27550	27450	25
647	20231027	092700	95989400	27450	27500	27500	27300	1041
648	20231027	092600	67464350	27550	27750	27750	27550	401
649	20231027	092500	56406200	27750	27750	27750	27750	24
650	20231027	092400	55740200	27700	27750	27750	27650	494
651	20231027	092300	42064350	27800	27800	27800	27800	49
652	20231027	092200	40702150	27750	27750	27750	27700	34
653	20231027	092100	39758800	27750	27700	27850	27700	38
654	20231027	092000	38701950	27850	27850	27850	27700	178
655	20231027	091900	33750650	27850	27850	27850	27850	25
656	20231027	091800	33054400	27850	27800	27850	27800	24
657	20231027	091700	32386100	27800	27700	27800	27700	27
658	20231027	091600	31635600	27700	27700	27700	27700	50
659	20231027	091500	30250600	27700	27800	27800	27700	5
660	20231027	091400	30111800	27800	27800	27800	27800	1
661	20231027	091300	30084000	27850	27850	27850	27850	0
662	20231027	091200	30084000	27850	27850	27850	27850	0
663	20231027	091100	30084000	27850	27850	27850	27850	1
664	20231027	091000	30056150	27850	27850	27850	27850	0
665	20231027	090900	30056150	27850	27850	27850	27850	224
666	20231027	090800	23817750	27850	27850	27850	27850	6
667	20231027	090700	23650650	27950	27950	27950	27950	0
668	20231027	090600	23650650	27950	27950	27950	27950	1
669	20231027	090500	23622700	27900	27900	27900	27900	35
670	20231027	090400	22646200	27900	27900	27900	27900	17
671	20231027	090300	22171900	27900	27850	27900	27850	49
672	20231027	090200	20807150	27850	27800	27850	27800	88
673	20231027	090100	18358850	27850	27850	27850	27850	0
674	20231027	090000	18358850	27850	27400	27850	27400	670