KissMeData/194480/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	201500	2021512600	43800	43800	43800	43800	1815
3	20231027	201400	2021512600	43800	43800	43800	43800	0
4	20231027	201300	2021512600	43800	43800	43800	43800	0
5	20231027	201200	2021512600	43800	43800	43800	43800	0
6	20231027	201100	2021512600	43800	43800	43800	43800	0
7	20231027	201000	2021512600	43800	43800	43800	43800	0
8	20231027	200900	2021512600	43800	43800	43800	43800	0
9	20231027	200800	2021512600	43800	43800	43800	43800	0
10	20231027	200700	2021512600	43800	43800	43800	43800	0
11	20231027	200600	2021512600	43800	43800	43800	43800	0
12	20231027	200500	2021512600	43800	43800	43800	43800	0
13	20231027	200400	2021512600	43800	43800	43800	43800	0
14	20231027	200300	2021512600	43800	43800	43800	43800	0
15	20231027	200200	2021512600	43800	43800	43800	43800	0
16	20231027	200100	2021512600	43800	43800	43800	43800	0
17	20231027	200000	2021512600	43800	43800	43800	43800	0
18	20231027	195900	2021512600	43800	43800	43800	43800	0
19	20231027	195800	2021512600	43800	43800	43800	43800	0
20	20231027	195700	2021512600	43800	43800	43800	43800	0
21	20231027	195600	2021512600	43800	43800	43800	43800	0
22	20231027	195500	2021512600	43800	43800	43800	43800	0
23	20231027	195400	2021512600	43800	43800	43800	43800	0
24	20231027	195300	2021512600	43800	43800	43800	43800	0
25	20231027	195200	2021512600	43800	43800	43800	43800	0
26	20231027	195100	2021512600	43800	43800	43800	43800	0
27	20231027	195000	2021512600	43800	43800	43800	43800	0
28	20231027	194900	2021512600	43800	43800	43800	43800	0
29	20231027	194800	2021512600	43800	43800	43800	43800	0
30	20231027	194700	2021512600	43800	43800	43800	43800	0
31	20231027	194600	2021512600	43800	43800	43800	43800	0
32	20231027	194500	2021512600	43800	43800	43800	43800	1815
33	20231027	194400	2021512600	43800	43800	43800	43800	0
34	20231027	194300	2021512600	43800	43800	43800	43800	0
35	20231027	194200	2021512600	43800	43800	43800	43800	0
36	20231027	194100	2021512600	43800	43800	43800	43800	0
37	20231027	194000	2021512600	43800	43800	43800	43800	0
38	20231027	193900	2021512600	43800	43800	43800	43800	0
39	20231027	193800	2021512600	43800	43800	43800	43800	0
40	20231027	193700	2021512600	43800	43800	43800	43800	0
41	20231027	193600	2021512600	43800	43800	43800	43800	0
42	20231027	193500	2021512600	43800	43800	43800	43800	0
43	20231027	193400	2021512600	43800	43800	43800	43800	0
44	20231027	193300	2021512600	43800	43800	43800	43800	0
45	20231027	193200	2021512600	43800	43800	43800	43800	0
46	20231027	193100	2021512600	43800	43800	43800	43800	0
47	20231027	193000	2021512600	43800	43800	43800	43800	0
48	20231027	192900	2021512600	43800	43800	43800	43800	0
49	20231027	192800	2021512600	43800	43800	43800	43800	0
50	20231027	192700	2021512600	43800	43800	43800	43800	0
51	20231027	192600	2021512600	43800	43800	43800	43800	0
52	20231027	192500	2021512600	43800	43800	43800	43800	0
53	20231027	192400	2021512600	43800	43800	43800	43800	0
54	20231027	192300	2021512600	43800	43800	43800	43800	0
55	20231027	192200	2021512600	43800	43800	43800	43800	0
56	20231027	192100	2021512600	43800	43800	43800	43800	0
57	20231027	192000	2021512600	43800	43800	43800	43800	0
58	20231027	191900	2021512600	43800	43800	43800	43800	0
59	20231027	191800	2021512600	43800	43800	43800	43800	0
60	20231027	191700	2021512600	43800	43800	43800	43800	0
61	20231027	191600	2021512600	43800	43800	43800	43800	0
62	20231027	191500	2021512600	43800	43800	43800	43800	1815
63	20231027	191400	2021512600	43800	43800	43800	43800	0
64	20231027	191300	2021512600	43800	43800	43800	43800	0
65	20231027	191200	2021512600	43800	43800	43800	43800	0
66	20231027	191100	2021512600	43800	43800	43800	43800	0
67	20231027	191000	2021512600	43800	43800	43800	43800	0
68	20231027	190900	2021512600	43800	43800	43800	43800	0
69	20231027	190800	2021512600	43800	43800	43800	43800	0
70	20231027	190700	2021512600	43800	43800	43800	43800	0
71	20231027	190600	2021512600	43800	43800	43800	43800	0
72	20231027	190500	2021512600	43800	43800	43800	43800	0
73	20231027	190400	2021512600	43800	43800	43800	43800	0
74	20231027	190300	2021512600	43800	43800	43800	43800	0
75	20231027	190200	2021512600	43800	43800	43800	43800	0
76	20231027	190100	2021512600	43800	43800	43800	43800	0
77	20231027	190000	2021512600	43800	43800	43800	43800	0
78	20231027	185900	2021512600	43800	43800	43800	43800	0
79	20231027	185800	2021512600	43800	43800	43800	43800	0
80	20231027	185700	2021512600	43800	43800	43800	43800	0
81	20231027	185600	2021512600	43800	43800	43800	43800	0
82	20231027	185500	2021512600	43800	43800	43800	43800	0
83	20231027	185400	2021512600	43800	43800	43800	43800	0
84	20231027	185300	2021512600	43800	43800	43800	43800	0
85	20231027	185200	2021512600	43800	43800	43800	43800	0
86	20231027	185100	2021512600	43800	43800	43800	43800	0
87	20231027	185000	2021512600	43800	43800	43800	43800	0
88	20231027	184900	2021512600	43800	43800	43800	43800	0
89	20231027	184800	2021512600	43800	43800	43800	43800	0
90	20231027	184700	2021512600	43800	43800	43800	43800	0
91	20231027	184600	2021512600	43800	43800	43800	43800	0
92	20231027	184500	2021512600	43800	43800	43800	43800	1815
93	20231027	184400	2021512600	43800	43800	43800	43800	0
94	20231027	184300	2021512600	43800	43800	43800	43800	0
95	20231027	184200	2021512600	43800	43800	43800	43800	0
96	20231027	184100	2021512600	43800	43800	43800	43800	0
97	20231027	184000	2021512600	43800	43800	43800	43800	0
98	20231027	183900	2021512600	43800	43800	43800	43800	0
99	20231027	183800	2021512600	43800	43800	43800	43800	0
100	20231027	183700	2021512600	43800	43800	43800	43800	0
101	20231027	183600	2021512600	43800	43800	43800	43800	0
102	20231027	183500	2021512600	43800	43800	43800	43800	0
103	20231027	183400	2021512600	43800	43800	43800	43800	0
104	20231027	183300	2021512600	43800	43800	43800	43800	0
105	20231027	183200	2021512600	43800	43800	43800	43800	0
106	20231027	183100	2021512600	43800	43800	43800	43800	0
107	20231027	183000	2021512600	43800	43800	43800	43800	0
108	20231027	182900	2021512600	43800	43800	43800	43800	0
109	20231027	182800	2021512600	43800	43800	43800	43800	0
110	20231027	182700	2021512600	43800	43800	43800	43800	0
111	20231027	182600	2021512600	43800	43800	43800	43800	0
112	20231027	182500	2021512600	43800	43800	43800	43800	0
113	20231027	182400	2021512600	43800	43800	43800	43800	0
114	20231027	182300	2021512600	43800	43800	43800	43800	0
115	20231027	182200	2021512600	43800	43800	43800	43800	0
116	20231027	182100	2021512600	43800	43800	43800	43800	0
117	20231027	182000	2021512600	43800	43800	43800	43800	0
118	20231027	181900	2021512600	43800	43800	43800	43800	0
119	20231027	181800	2021512600	43800	43800	43800	43800	0
120	20231027	181700	2021512600	43800	43800	43800	43800	0
121	20231027	181600	2021512600	43800	43800	43800	43800	0
122	20231027	181500	2021512600	43800	43800	43800	43800	1815
123	20231027	181400	2021512600	43800	43800	43800	43800	0
124	20231027	181300	2021512600	43800	43800	43800	43800	0
125	20231027	181200	2021512600	43800	43800	43800	43800	0
126	20231027	181100	2021512600	43800	43800	43800	43800	0
127	20231027	181000	2021512600	43800	43800	43800	43800	0
128	20231027	180900	2021512600	43800	43800	43800	43800	0
129	20231027	180800	2021512600	43800	43800	43800	43800	0
130	20231027	180700	2021512600	43800	43800	43800	43800	0
131	20231027	180600	2021512600	43800	43800	43800	43800	0
132	20231027	180500	2021512600	43800	43800	43800	43800	0
133	20231027	180400	2021512600	43800	43800	43800	43800	0
134	20231027	180300	2021512600	43800	43800	43800	43800	0
135	20231027	180200	2021512600	43800	43800	43800	43800	0
136	20231027	180100	2021512600	43800	43800	43800	43800	0
137	20231027	180000	2021512600	43800	43800	43800	43800	0
138	20231027	175900	2021512600	43800	43800	43800	43800	0
139	20231027	175800	2021512600	43800	43800	43800	43800	0
140	20231027	175700	2021512600	43800	43800	43800	43800	0
141	20231027	175600	2021512600	43800	43800	43800	43800	0
142	20231027	175500	2021512600	43800	43800	43800	43800	0
143	20231027	175400	2021512600	43800	43800	43800	43800	0
144	20231027	175300	2021512600	43800	43800	43800	43800	0
145	20231027	175200	2021512600	43800	43800	43800	43800	0
146	20231027	175100	2021512600	43800	43800	43800	43800	0
147	20231027	175000	2021512600	43800	43800	43800	43800	0
148	20231027	174900	2021512600	43800	43800	43800	43800	0
149	20231027	174800	2021512600	43800	43800	43800	43800	0
150	20231027	174700	2021512600	43800	43800	43800	43800	0
151	20231027	174600	2021512600	43800	43800	43800	43800	0
152	20231027	174500	2021512600	43800	43800	43800	43800	1815
153	20231027	174400	2021512600	43800	43800	43800	43800	0
154	20231027	174300	2021512600	43800	43800	43800	43800	0
155	20231027	174200	2021512600	43800	43800	43800	43800	0
156	20231027	174100	2021512600	43800	43800	43800	43800	0
157	20231027	174000	2021512600	43800	43800	43800	43800	0
158	20231027	173900	2021512600	43800	43800	43800	43800	0
159	20231027	173800	2021512600	43800	43800	43800	43800	0
160	20231027	173700	2021512600	43800	43800	43800	43800	0
161	20231027	173600	2021512600	43800	43800	43800	43800	0
162	20231027	173500	2021512600	43800	43800	43800	43800	0
163	20231027	173400	2021512600	43800	43800	43800	43800	0
164	20231027	173300	2021512600	43800	43800	43800	43800	0
165	20231027	173200	2021512600	43800	43800	43800	43800	0
166	20231027	173100	2021512600	43800	43800	43800	43800	0
167	20231027	173000	2021512600	43800	43800	43800	43800	0
168	20231027	172900	2021512600	43800	43800	43800	43800	0
169	20231027	172800	2021512600	43800	43800	43800	43800	0
170	20231027	172700	2021512600	43800	43800	43800	43800	0
171	20231027	172600	2021512600	43800	43800	43800	43800	0
172	20231027	172500	2021512600	43800	43800	43800	43800	0
173	20231027	172400	2021512600	43800	43800	43800	43800	0
174	20231027	172300	2021512600	43800	43800	43800	43800	0
175	20231027	172200	2021512600	43800	43800	43800	43800	0
176	20231027	172100	2021512600	43800	43800	43800	43800	0
177	20231027	172000	2021512600	43800	43800	43800	43800	0
178	20231027	171900	2021512600	43800	43800	43800	43800	0
179	20231027	171800	2021512600	43800	43800	43800	43800	0
180	20231027	171700	2021512600	43800	43800	43800	43800	0
181	20231027	171600	2021512600	43800	43800	43800	43800	0
182	20231027	171500	2021512600	43800	43800	43800	43800	1815
183	20231027	171400	2021512600	43800	43800	43800	43800	0
184	20231027	171300	2021512600	43800	43800	43800	43800	0
185	20231027	171200	2021512600	43800	43800	43800	43800	0
186	20231027	171100	2021512600	43800	43800	43800	43800	0
187	20231027	171000	2021512600	43800	43800	43800	43800	0
188	20231027	170900	2021512600	43800	43800	43800	43800	0
189	20231027	170800	2021512600	43800	43800	43800	43800	0
190	20231027	170700	2021512600	43800	43800	43800	43800	0
191	20231027	170600	2021512600	43800	43800	43800	43800	0
192	20231027	170500	2021512600	43800	43800	43800	43800	0
193	20231027	170400	2021512600	43800	43800	43800	43800	0
194	20231027	170300	2021512600	43800	43800	43800	43800	0
195	20231027	170200	2021512600	43800	43800	43800	43800	0
196	20231027	170100	2021512600	43800	43800	43800	43800	0
197	20231027	170000	2021512600	43800	43800	43800	43800	0
198	20231027	165900	2021512600	43800	43800	43800	43800	0
199	20231027	165800	2021512600	43800	43800	43800	43800	0
200	20231027	165700	2021512600	43800	43800	43800	43800	0
201	20231027	165600	2021512600	43800	43800	43800	43800	0
202	20231027	165500	2021512600	43800	43800	43800	43800	0
203	20231027	165400	2021512600	43800	43800	43800	43800	0
204	20231027	165300	2021512600	43800	43800	43800	43800	0
205	20231027	165200	2021512600	43800	43800	43800	43800	0
206	20231027	165100	2021512600	43800	43800	43800	43800	0
207	20231027	165000	2021512600	43800	43800	43800	43800	0
208	20231027	164900	2021512600	43800	43800	43800	43800	0
209	20231027	164800	2021512600	43800	43800	43800	43800	0
210	20231027	164700	2021512600	43800	43800	43800	43800	0
211	20231027	164600	2021512600	43800	43800	43800	43800	0
212	20231027	164500	2021512600	43800	43800	43800	43800	1815
213	20231027	164400	2021512600	43800	43800	43800	43800	0
214	20231027	164300	2021512600	43800	43800	43800	43800	0
215	20231027	164200	2021512600	43800	43800	43800	43800	0
216	20231027	164100	2021512600	43800	43800	43800	43800	0
217	20231027	164000	2021512600	43800	43800	43800	43800	0
218	20231027	163900	2021512600	43800	43800	43800	43800	0
219	20231027	163800	2021512600	43800	43800	43800	43800	0
220	20231027	163700	2021512600	43800	43800	43800	43800	0
221	20231027	163600	2021512600	43800	43800	43800	43800	0
222	20231027	163500	2021512600	43800	43800	43800	43800	0
223	20231027	163400	2021512600	43800	43800	43800	43800	0
224	20231027	163300	2021512600	43800	43800	43800	43800	0
225	20231027	163200	2021512600	43800	43800	43800	43800	0
226	20231027	163100	2021512600	43800	43800	43800	43800	0
227	20231027	163000	2021512600	43800	43800	43800	43800	0
228	20231027	162900	2021512600	43800	43800	43800	43800	0
229	20231027	162800	2021512600	43800	43800	43800	43800	0
230	20231027	162700	2021512600	43800	43800	43800	43800	0
231	20231027	162600	2021512600	43800	43800	43800	43800	0
232	20231027	162500	2021512600	43800	43800	43800	43800	0
233	20231027	162400	2021512600	43800	43800	43800	43800	0
234	20231027	162300	2021512600	43800	43800	43800	43800	0
235	20231027	162200	2021512600	43800	43800	43800	43800	0
236	20231027	162100	2021512600	43800	43800	43800	43800	0
237	20231027	162000	2021512600	43800	43800	43800	43800	0
238	20231027	161900	2021512600	43800	43800	43800	43800	0
239	20231027	161800	2021512600	43800	43800	43800	43800	0
240	20231027	161700	2021512600	43800	43800	43800	43800	0
241	20231027	161600	2021512600	43800	43800	43800	43800	0
242	20231027	161500	2021512600	43800	43800	43800	43800	1815
243	20231027	161400	2021512600	43800	43800	43800	43800	0
244	20231027	161300	2021512600	43800	43800	43800	43800	0
245	20231027	161200	2021512600	43800	43800	43800	43800	0
246	20231027	161100	2021512600	43800	43800	43800	43800	0
247	20231027	161000	2021512600	43800	43800	43800	43800	0
248	20231027	160900	2021512600	43800	43800	43800	43800	0
249	20231027	160800	2021512600	43800	43800	43800	43800	0
250	20231027	160700	2021512600	43800	43800	43800	43800	0
251	20231027	160600	2021512600	43800	43800	43800	43800	0
252	20231027	160500	2021512600	43800	43800	43800	43800	0
253	20231027	160400	2021512600	43800	43800	43800	43800	0
254	20231027	160300	2021512600	43800	43800	43800	43800	0
255	20231027	160200	2021512600	43800	43800	43800	43800	0
256	20231027	160100	2021512600	43800	43800	43800	43800	0
257	20231027	160000	2021512600	43800	43800	43800	43800	0
258	20231027	155900	2021512600	43800	43800	43800	43800	0
259	20231027	155800	2021512600	43800	43800	43800	43800	0
260	20231027	155700	2021512600	43800	43800	43800	43800	0
261	20231027	155600	2021512600	43800	43800	43800	43800	0
262	20231027	155500	2021512600	43800	43800	43800	43800	0
263	20231027	155400	2021512600	43800	43800	43800	43800	0
264	20231027	155300	2021512600	43800	43800	43800	43800	0
265	20231027	155200	2021512600	43800	43800	43800	43800	0
266	20231027	155100	2021512600	43800	43800	43800	43800	0
267	20231027	155000	2021512600	43800	43800	43800	43800	0
268	20231027	154900	2021512600	43800	43800	43800	43800	0
269	20231027	154800	2021512600	43800	43800	43800	43800	0
270	20231027	154700	2021512600	43800	43800	43800	43800	0
271	20231027	154600	2021512600	43800	43800	43800	43800	0
272	20231027	154500	2021512600	43800	43800	43800	43800	1815
273	20231027	154400	2021512600	43800	43800	43800	43800	0
274	20231027	154300	2021512600	43800	43800	43800	43800	0
275	20231027	154200	2021512600	43800	43800	43800	43800	0
276	20231027	154100	2021512600	43800	43800	43800	43800	0
277	20231027	154000	2021512600	43800	43800	43800	43800	0
278	20231027	153900	2021512600	43800	43800	43800	43800	0
279	20231027	153800	2021512600	43800	43800	43800	43800	0
280	20231027	153700	2021512600	43800	43800	43800	43800	0
281	20231027	153600	2021512600	43800	43800	43800	43800	0
282	20231027	153500	2021512600	43800	43800	43800	43800	0
283	20231027	153400	2021512600	43800	43800	43800	43800	0
284	20231027	153300	2021512600	43800	43800	43800	43800	0
285	20231027	153200	2021512600	43800	43800	43800	43800	0
286	20231027	153100	2021512600	43800	43800	43800	43800	0
287	20231027	153000	2021512600	43800	43800	43800	43800	1815
288	20231027	152900	1942015600	43700	43700	43700	43700	0
289	20231027	152800	1942015600	43700	43700	43700	43700	0
290	20231027	152700	1942015600	43700	43700	43700	43700	0
291	20231027	152600	1942015600	43700	43700	43700	43700	0
292	20231027	152500	1942015600	43700	43700	43700	43700	0
293	20231027	152400	1942015600	43700	43700	43700	43700	0
294	20231027	152300	1942015600	43700	43700	43700	43700	0
295	20231027	152200	1942015600	43700	43700	43700	43700	0
296	20231027	152100	1942015600	43700	43700	43700	43700	0
297	20231027	152000	1942015600	43700	43700	43700	43700	0
298	20231027	151900	1942015600	43700	43700	43700	43600	215
299	20231027	151800	1932634400	43700	43750	43750	43600	67
300	20231027	151700	1929710300	43750	43750	43750	43700	100
301	20231027	151600	1925337000	43700	43750	43750	43700	61
302	20231027	151500	1922669450	43750	43650	43750	43650	143
303	20231027	151400	1916424400	43650	43650	43650	43600	104
304	20231027	151300	1911887550	43700	43600	43700	43600	6
305	20231027	151200	1911625550	43600	43750	43750	43600	99
306	20231027	151100	1907305050	43650	43650	43650	43650	0
307	20231027	151000	1907305050	43650	43800	43800	43650	89
308	20231027	150900	1903416900	43750	43600	43750	43600	106
309	20231027	150800	1898782600	43600	43600	43600	43600	4
310	20231027	150700	1898608200	43600	43650	43750	43600	518
311	20231027	150600	1875983600	43650	43700	43700	43650	70
312	20231027	150500	1872928050	43850	43800	43850	43650	88
313	20231027	150400	1869078650	43800	43800	43800	43800	249
314	20231027	150300	1858172450	43850	43850	43850	43850	47
315	20231027	150200	1856111500	43850	43800	43850	43800	159
316	20231027	150100	1849147150	43750	43700	43750	43700	647
317	20231027	150000	1820843250	43750	43750	43750	43750	0
318	20231027	145900	1820843250	43750	43700	43750	43700	58
319	20231027	145800	1818308600	43700	43700	43700	43700	50
320	20231027	145700	1816123600	43650	43700	43700	43650	4
321	20231027	145600	1815948950	43700	43700	43750	43700	196
322	20231027	145500	1807383700	43750	43750	43750	43750	0
323	20231027	145400	1807383700	43750	43750	43750	43750	50
324	20231027	145300	1805196200	43700	43750	43750	43700	241
325	20231027	145200	1794659450	43750	43750	43750	43750	3
326	20231027	145100	1794528200	43700	43700	43700	43650	200
327	20231027	145000	1785790850	43650	43650	43650	43650	100
328	20231027	144900	1781425850	43650	43650	43650	43650	84
329	20231027	144800	1777759250	43650	43700	43700	43650	123
330	20231027	144700	1772390250	43650	43550	43650	43550	113
331	20231027	144600	1767464350	43550	43500	43550	43500	13
332	20231027	144500	1766898700	43500	43550	43550	43500	34
333	20231027	144400	1765418050	43300	43450	43450	43300	1100
334	20231027	144300	1717740000	43650	43600	43650	43400	250
335	20231027	144200	1706867250	43650	43650	43650	43650	27
336	20231027	144100	1705688700	43750	43550	43750	43550	48
337	20231027	144000	1703598100	43650	43650	43650	43650	40
338	20231027	143900	1701852100	43750	43750	43750	43750	1
339	20231027	143800	1701808350	43550	43550	43550	43500	242
340	20231027	143700	1691274950	43550	43550	43550	43550	0
341	20231027	143600	1691274950	43550	43750	43750	43550	137
342	20231027	143500	1685300700	43600	43650	43650	43600	92
343	20231027	143400	1681287100	43700	43700	43700	43700	21
344	20231027	143300	1680369400	43700	43700	43700	43700	2
345	20231027	143200	1680282000	43700	43700	43700	43700	1
346	20231027	143100	1680238300	43700	43750	43750	43700	39
347	20231027	143000	1678533750	43700	43700	43700	43700	11
348	20231027	142900	1678053050	43700	43750	43750	43700	69
349	20231027	142800	1675036750	43750	43750	43750	43750	1
350	20231027	142700	1674993000	43600	43650	43650	43600	104
351	20231027	142600	1670456050	43650	43650	43650	43650	18
352	20231027	142500	1669670350	43650	43650	43650	43650	2
353	20231027	142400	1669583050	43600	43600	43600	43600	10
354	20231027	142300	1669147050	43650	43750	43750	43650	570
355	20231027	142200	1644262450	43700	43750	43750	43700	57
356	20231027	142100	1641771050	43800	43700	43800	43700	65
357	20231027	142000	1638927350	43700	43700	43700	43700	70
358	20231027	141900	1635868350	43700	43700	43700	43700	2
359	20231027	141800	1635780950	43700	43650	43700	43650	57
360	20231027	141700	1633290400	43650	43550	43650	43550	20
361	20231027	141600	1632419300	43450	43550	43550	43450	68
362	20231027	141500	1629462150	43450	43450	43450	43450	0
363	20231027	141400	1629462150	43450	43450	43450	43450	72
364	20231027	141300	1626333750	43550	43550	43550	43550	51
365	20231027	141200	1624112700	43450	43550	43550	43450	232
366	20231027	141100	1614030500	43550	43550	43550	43550	42
367	20231027	141000	1612201400	43500	43700	43700	43500	12
368	20231027	140900	1611678650	43700	43750	43750	43700	145
369	20231027	140800	1605338250	43750	43750	43750	43750	48
370	20231027	140700	1603238250	43750	43750	43750	43750	21
371	20231027	140600	1602319500	43800	43800	43800	43800	1
372	20231027	140500	1602275700	43750	43800	43800	43750	51
373	20231027	140400	1600044300	43800	43800	43800	43800	20
374	20231027	140300	1599168300	43800	43800	43800	43800	0
375	20231027	140200	1599168300	43800	43850	43850	43800	53
376	20231027	140100	1596844350	43850	43850	43850	43850	46
377	20231027	140000	1594827250	43850	43850	43850	43850	49
378	20231027	135900	1592678600	43850	43850	43850	43850	1
379	20231027	135800	1592634750	43850	43850	43850	43850	26
380	20231027	135700	1591494650	43600	43600	43600	43600	57
381	20231027	135600	1589009450	43550	43900	43900	43550	119
382	20231027	135500	1583810300	43900	43850	43900	43850	50
383	20231027	135400	1581615400	43900	43900	43900	43900	3
384	20231027	135300	1581483700	43900	43900	43900	43850	55
385	20231027	135200	1579069300	43900	44000	44000	43900	143
386	20231027	135100	1572781400	44000	44000	44000	44000	50
387	20231027	135000	1570581400	43900	44000	44000	43900	22
388	20231027	134900	1569613700	43950	44000	44000	43950	50
389	20231027	134800	1567416100	44000	44000	44000	44000	1
390	20231027	134700	1567372100	44000	44050	44050	44000	187
391	20231027	134600	1559143000	44100	44100	44100	44100	1
392	20231027	134500	1559098900	44050	44150	44150	44050	70
393	20231027	134400	1556011300	44150	44100	44150	44100	52
394	20231027	134300	1553717900	44100	44100	44100	44100	1
395	20231027	134200	1553673800	44100	44050	44100	44050	72
396	20231027	134100	1550500950	44050	44100	44100	44050	9
397	20231027	134000	1550104200	44100	44050	44100	44000	79
398	20231027	133900	1546625550	44000	44000	44000	44000	8
399	20231027	133800	1546273550	44000	44000	44000	44000	47
400	20231027	133700	1544205550	44000	44000	44000	44000	12
401	20231027	133600	1543677550	44000	43950	44000	43950	3
402	20231027	133500	1543545650	43900	43900	43900	43900	97
403	20231027	133400	1539287350	43900	43900	43900	43900	5
404	20231027	133300	1539067850	43850	43850	43850	43850	25
405	20231027	133200	1537971600	43850	43850	43850	43850	0
406	20231027	133100	1537971600	43850	43800	43850	43800	3
407	20231027	133000	1537840150	43800	43800	43800	43800	0
408	20231027	132900	1537840150	43800	43700	43850	43700	5
409	20231027	132800	1537621200	43850	43850	43850	43850	21
410	20231027	132700	1536700350	43850	43850	43850	43850	1
411	20231027	132600	1536656500	43850	43900	43900	43850	7
412	20231027	132500	1536349450	43900	43900	43900	43900	21
413	20231027	132400	1535427550	43800	43600	43800	43600	96
414	20231027	132300	1531232750	43600	43550	43600	43550	19
415	20231027	132200	1530405150	43550	43550	43550	43550	49
416	20231027	132100	1528271200	43550	43550	43550	43550	2
417	20231027	132000	1528184100	43500	43500	43500	43450	86
418	20231027	131900	1524444800	43500	43450	43500	43450	53
419	20231027	131800	1522139600	43450	43500	43500	43450	111
420	20231027	131700	1517311200	43550	43650	43650	43550	112
421	20231027	131600	1512431200	43650	43650	43700	43650	36
422	20231027	131500	1510859700	43650	43700	43750	43650	32
423	20231027	131400	1509461950	43800	43800	43800	43800	20
424	20231027	131300	1508585950	43800	43850	43850	43800	55
425	20231027	131200	1506174550	43800	43850	43850	43800	29
426	20231027	131100	1504903350	43850	43850	43850	43850	1
427	20231027	131000	1504859500	43850	43850	43850	43800	58
428	20231027	130900	1502316550	43850	43850	43850	43850	6
429	20231027	130800	1502053450	43800	43800	43800	43800	51
430	20231027	130700	1499819650	43800	43800	43800	43800	2
431	20231027	130600	1499732050	43700	43800	43800	43700	77
432	20231027	130500	1496362550	43850	43850	43850	43850	2
433	20231027	130400	1496274850	43850	43850	43850	43850	48
434	20231027	130300	1494170050	43800	43800	43800	43800	50
435	20231027	130200	1491980050	43800	43800	43800	43800	4
436	20231027	130100	1491804850	43800	43700	43800	43700	56
437	20231027	130000	1489355150	43700	43750	43750	43700	4
438	20231027	125900	1489180250	43750	43650	43750	43650	50
439	20231027	125800	1486995300	43700	43700	43700	43700	87
440	20231027	125700	1483193400	43700	43700	43700	43700	51
441	20231027	125600	1480964700	43750	43750	43750	43750	1
442	20231027	125500	1480920950	43650	43700	43700	43650	52
443	20231027	125400	1478648600	43650	43650	43650	43650	0
444	20231027	125300	1478648600	43650	43650	43650	43650	0
445	20231027	125200	1478648600	43650	43500	43650	43500	57
446	20231027	125100	1476167750	43500	43600	43600	43500	94
447	20231027	125000	1472075550	43650	43650	43650	43650	51
448	20231027	124900	1469849400	43650	43650	43650	43650	19
449	20231027	124800	1469020050	43650	43600	43650	43600	5
450	20231027	124700	1468802000	43600	43600	43600	43600	21
451	20231027	124600	1467886400	43600	43650	43650	43600	130
452	20231027	124500	1462215900	43650	43700	43700	43650	25
453	20231027	124400	1461124600	43700	43700	43700	43700	4
454	20231027	124300	1460949800	43650	43650	43650	43650	47
455	20231027	124200	1458898250	43650	43700	43700	43650	46
456	20231027	124100	1456888700	43700	43800	43800	43700	48
457	20231027	124000	1454791000	43750	43750	43750	43750	42
458	20231027	123900	1452953500	43800	43800	43800	43750	21
459	20231027	123800	1452034100	43800	43700	43800	43700	104
460	20231027	123700	1447482300	43700	43650	43750	43650	105
461	20231027	123600	1442893550	43750	43600	43750	43600	33
462	20231027	123500	1441454600	43600	43750	43750	43600	7
463	20231027	123400	1441149250	43400	43700	43750	43400	44
464	20231027	123300	1439239000	43750	43650	43750	43450	477
465	20231027	123200	1418474800	43700	43850	43850	43700	805
466	20231027	123100	1383248100	43850	43850	43900	43850	71
467	20231027	123000	1380134550	43850	43900	43900	43850	51
468	20231027	122900	1377895800	43900	43900	43900	43900	25
469	20231027	122800	1376798300	43900	43950	43950	43900	49
470	20231027	122700	1374647100	43950	43900	43950	43900	50
471	20231027	122600	1372450550	43950	43950	43950	43950	27
472	20231027	122500	1371263900	43950	43950	43950	43950	20
473	20231027	122400	1370384900	43950	43950	44000	43900	168
474	20231027	122300	1363008050	43900	43950	43950	43750	286
475	20231027	122200	1350465650	43950	43950	44000	43950	6
476	20231027	122100	1350201900	43950	43950	43950	43950	2
477	20231027	122000	1350114000	43950	43950	43950	43850	121
478	20231027	121900	1344803300	43950	44000	44000	43950	63
479	20231027	121800	1342032050	44000	44100	44100	44000	101
480	20231027	121700	1337584300	44150	44150	44150	44150	5
481	20231027	121600	1337363550	44150	44150	44150	44100	274
482	20231027	121500	1325276900	44200	44150	44200	44150	37
483	20231027	121400	1323643300	44200	44250	44300	44200	202
484	20231027	121300	1314709150	44250	44300	44300	44250	110
485	20231027	121200	1309841500	44300	44400	44400	44250	365
486	20231027	121100	1293667700	44400	44400	44400	44400	48
487	20231027	121000	1291536500	44500	44450	44500	44450	36
488	20231027	120900	1289934550	44500	44450	44500	44400	253
489	20231027	120800	1278680550	44500	44500	44500	44500	180
490	20231027	120700	1270670550	44550	44500	44550	44500	61
491	20231027	120600	1267953100	44500	44500	44500	44500	2
492	20231027	120500	1267864100	44500	44500	44500	44500	67
493	20231027	120400	1264882600	44500	44500	44500	44500	0
494	20231027	120300	1264882600	44500	44400	44500	44400	52
495	20231027	120200	1262571350	44350	44350	44350	44350	1
496	20231027	120100	1262527000	44350	44400	44400	44350	48
497	20231027	120000	1260395850	44400	44400	44400	44400	20
498	20231027	115900	1259507850	44400	44400	44400	44400	2
499	20231027	115800	1259419050	44400	44400	44400	44400	47
500	20231027	115700	1257332250	44350	44400	44450	44350	181
501	20231027	115600	1249296850	44450	44450	44450	44450	145
502	20231027	115500	1242851600	44450	44500	44500	44450	133
503	20231027	115400	1236936550	44500	44500	44500	44500	52
504	20231027	115300	1234622550	44500	44500	44500	44500	1
505	20231027	115200	1234578050	44500	44500	44500	44500	92
506	20231027	115100	1230484050	44450	44450	44450	44450	100
507	20231027	115000	1226039050	44300	44300	44300	44300	0
508	20231027	114900	1226039050	44300	44350	44350	44300	16
509	20231027	114800	1225330200	44300	44300	44300	44300	121
510	20231027	114700	1219969900	44300	44350	44350	44300	54
511	20231027	114600	1217575350	44350	44400	44400	44350	343
512	20231027	114500	1202362300	44400	44500	44500	44400	61
513	20231027	114400	1199649100	44500	44500	44500	44500	0
514	20231027	114300	1199649100	44500	44550	44550	44500	112
515	20231027	114200	1194662700	44600	44650	44650	44600	25
516	20231027	114100	1193547500	44650	44700	44700	44650	64
517	20231027	114000	1190688900	44700	44700	44700	44700	84
518	20231027	113900	1186934100	44700	44650	44700	44650	126
519	20231027	113800	1181307650	44650	44600	44650	44600	88
520	20231027	113700	1177380500	44650	44650	44650	44650	129
521	20231027	113600	1171620650	44650	44700	44700	44650	177
522	20231027	113500	1163709750	44650	44650	44650	44650	21
523	20231027	113400	1162772100	44650	44650	44650	44650	281
524	20231027	113300	1150225450	44650	44650	44650	44600	26
525	20231027	113200	1149065200	44600	44550	44600	44550	349
526	20231027	113100	1133504000	44550	44550	44550	44550	47
527	20231027	113000	1131410150	44550	44550	44600	44550	972
528	20231027	112900	1088105050	44550	44450	44550	44450	613
529	20231027	112800	1060825500	44450	44500	44500	44450	58
530	20231027	112700	1058247350	44500	44550	44550	44450	283
531	20231027	112600	1045653600	44550	44550	44550	44550	5
532	20231027	112500	1045430850	44550	44550	44550	44550	133
533	20231027	112400	1039505700	44500	44350	44500	44350	980
534	20231027	112300	995985700	44350	44350	44350	44350	120
535	20231027	112200	990663700	44350	44500	44550	44350	861
536	20231027	112100	952433850	44500	44400	44500	44300	1226
537	20231027	112000	897917000	44250	44300	44300	44250	137
538	20231027	111900	891848350	44350	44400	44400	44350	39
539	20231027	111800	890117450	44400	44350	44400	44350	90
540	20231027	111700	886123600	44350	44350	44350	44350	68
541	20231027	111600	883107800	44400	44350	44400	44350	319
542	20231027	111500	868944450	44400	44400	44400	44400	54
543	20231027	111400	866546850	44400	44300	44450	44300	607
544	20231027	111300	839599150	44300	44350	44350	44300	69
545	20231027	111200	836539150	44350	44350	44350	44350	3
546	20231027	111100	836406100	44350	44350	44350	44300	271
547	20231027	111000	824387750	44300	44300	44300	44300	8
548	20231027	110900	824033350	44300	44350	44350	44300	63
549	20231027	110800	821240100	44350	44250	44350	44250	759
550	20231027	110700	787590000	44200	44200	44200	44150	26
551	20231027	110600	786440850	44200	44300	44300	44200	321
552	20231027	110500	772251450	44250	44300	44300	44250	193
553	20231027	110400	763701650	44300	44300	44300	44300	35
554	20231027	110300	762151150	44300	44200	44300	44200	404
555	20231027	110200	744287600	44050	44100	44200	44050	267
556	20231027	110100	732515200	44150	44200	44200	44150	458
557	20231027	110000	712294350	44150	44150	44200	44050	707
558	20231027	105900	681135050	44150	44100	44200	44100	627
559	20231027	105800	653453450	44100	44000	44150	44000	358
560	20231027	105700	637671900	44050	43950	44050	43950	874
561	20231027	105600	599196950	43950	44000	44000	43950	148
562	20231027	105500	592689950	44000	43850	44000	43850	532
563	20231027	105400	569289800	43850	43850	43900	43850	3
564	20231027	105300	569158200	43800	43900	43900	43800	9
565	20231027	105200	568763600	43900	43900	43900	43900	128
566	20231027	105100	563144400	43850	43850	43850	43850	178
567	20231027	105000	555339100	43850	43850	43850	43850	1
568	20231027	104900	555295250	43850	43800	43850	43800	547
569	20231027	104800	531315600	43700	43750	43750	43700	28
570	20231027	104700	530091950	43700	43700	43700	43700	25
571	20231027	104600	528999450	43650	43700	43700	43650	9
572	20231027	104500	528606450	43700	43750	43750	43700	111
573	20231027	104400	523754550	43750	43750	43750	43750	26
574	20231027	104300	522617050	43750	43750	43750	43750	90
575	20231027	104200	518679550	43750	43750	43750	43750	1
576	20231027	104100	518635800	43700	43650	43700	43650	75
577	20231027	104000	515359850	43700	43700	43700	43650	127
578	20231027	103900	509811900	43650	43700	43700	43650	54
579	20231027	103800	507454250	43700	43700	43700	43700	186
580	20231027	103700	499326050	43650	43750	43750	43650	190
581	20231027	103600	491020150	43750	43800	43800	43750	93
582	20231027	103500	486947750	43750	43750	43800	43750	74
583	20231027	103400	483709900	43750	43750	43750	43750	19
584	20231027	103300	482878650	43750	43800	43800	43750	96
585	20231027	103200	478678600	43800	43800	43800	43800	67
586	20231027	103100	475744000	43800	43800	43800	43800	1
587	20231027	103000	475700200	43800	43800	43800	43800	73
588	20231027	102900	472502800	43800	43800	43800	43800	282
589	20231027	102800	460151200	43800	43800	43800	43700	91
590	20231027	102700	456168100	43800	43750	43800	43700	554
591	20231027	102600	431922000	43750	43800	43800	43750	21
592	20231027	102500	431002250	43800	43700	43800	43700	49
593	20231027	102400	428860850	43800	43750	43800	43750	257
594	20231027	102300	417607650	43750	43650	43750	43650	61
595	20231027	102200	414940900	43700	43700	43700	43700	16
596	20231027	102100	414241700	43700	43800	43800	43400	606
597	20231027	102000	387897250	43800	43800	43800	43800	3
598	20231027	101900	387765850	43800	43800	43800	43800	62
599	20231027	101800	385050250	43800	43650	43800	43650	370
600	20231027	101700	368871900	43600	43550	43600	43550	198
601	20231027	101600	360239150	43400	43400	43400	43400	20
602	20231027	101500	359371150	43350	43400	43400	43350	21
603	20231027	101400	358460600	43350	43500	43500	43350	67
604	20231027	101300	355548150	43600	43600	43600	43600	43
605	20231027	101200	353673350	43700	43700	43700	43700	58
606	20231027	101100	351138750	43800	43700	43800	43700	125
607	20231027	101000	345666200	43700	43800	43800	43700	201
608	20231027	100900	336869050	43800	43800	43800	43800	55
609	20231027	100800	334460050	43750	43750	43750	43750	3
610	20231027	100700	334328800	43800	43750	43800	43750	69
611	20231027	100600	331308750	43750	43700	43750	43700	36
612	20231027	100500	329735450	43700	43700	43700	43700	1
613	20231027	100400	329691750	43750	43650	43750	43650	69
614	20231027	100300	326673100	43750	43800	43800	43750	26
615	20231027	100200	325535550	43800	43600	43900	43600	414
616	20231027	100100	307417550	43600	43450	43600	43450	259
617	20231027	100000	296144150	43400	43400	43400	43400	108
618	20231027	095900	291456950	43350	43350	43350	43350	48
619	20231027	095800	289376150	43350	43350	43350	43350	20
620	20231027	095700	288509150	43350	43350	43350	43350	1
621	20231027	095600	288465800	43300	43400	43400	43300	51
622	20231027	095500	286255400	43400	43400	43400	43400	15
623	20231027	095400	285604400	43500	43450	43500	43450	22
624	20231027	095300	284647950	43450	43350	43500	43350	140
625	20231027	095200	278564550	43400	43250	43400	43250	337
626	20231027	095100	263966900	43250	43300	43300	43250	52
627	20231027	095000	261715550	43250	43250	43250	43250	100
628	20231027	094900	257390550	43300	43250	43300	43250	67
629	20231027	094800	254492750	43250	43250	43250	43250	22
630	20231027	094700	253541250	43250	43250	43250	43250	0
631	20231027	094600	253541250	43250	43050	43250	43050	249
632	20231027	094500	242817800	43000	43050	43050	43000	68
633	20231027	094400	239890900	43050	42950	43050	42950	135
634	20231027	094300	234086200	42900	42900	42900	42900	141
635	20231027	094200	228037300	42900	42900	42950	42900	19
636	20231027	094100	227222150	42950	43050	43050	42950	387
637	20231027	094000	210576100	43050	43150	43150	43050	195
638	20231027	093900	202170950	43150	43200	43200	43150	31
639	20231027	093800	200833150	43200	43250	43250	43200	57
640	20231027	093700	198369950	43250	43250	43250	43250	24
641	20231027	093600	197331950	43250	43250	43250	43250	0
642	20231027	093500	197331950	43250	43300	43300	43250	2
643	20231027	093400	197245400	43250	43300	43300	43250	24
644	20231027	093300	196207350	43200	43200	43200	43200	0
645	20231027	093200	196207350	43200	43200	43200	43200	0
646	20231027	093100	196207350	43200	43250	43350	43150	532
647	20231027	093000	173239000	43200	43250	43250	43200	27
648	20231027	092900	172071500	43200	43200	43200	43200	0
649	20231027	092800	172071500	43200	43300	43300	43200	46
650	20231027	092700	170082250	43250	43300	43300	43250	102
651	20231027	092600	165668150	43350	43400	43400	43350	32
652	20231027	092500	164280000	43400	43450	43450	43400	6
653	20231027	092400	164019550	43500	43500	43500	43500	24
654	20231027	092300	162975550	43500	43550	43550	43500	270
655	20231027	092200	151222550	43500	43550	43600	43500	19
656	20231027	092100	150394900	43600	43600	43600	43600	2
657	20231027	092000	150307700	43600	43600	43650	43600	52
658	20231027	091900	148038550	43600	43600	43600	43600	1
659	20231027	091800	147994950	43650	43400	43700	43400	193
660	20231027	091700	139586350	43300	43350	43350	43300	12
661	20231027	091600	139066650	43300	43400	43400	43300	135
662	20231027	091500	133217950	43200	43200	43200	43200	0
663	20231027	091400	133217950	43200	43350	43450	43200	360
664	20231027	091300	117623450	43400	43500	43500	43400	358
665	20231027	091200	102082750	43550	43550	43550	43550	23
666	20231027	091100	101081100	43550	43350	43550	43300	148
667	20231027	091000	94654750	43350	43400	43400	43300	7
668	20231027	090900	94351400	43300	43300	43300	43300	92
669	20231027	090800	90367800	43200	43200	43200	43200	0
670	20231027	090700	90367800	43200	43200	43200	43200	54
671	20231027	090600	88035000	43200	43450	43450	43200	272
672	20231027	090500	76277450	43500	43450	43500	43450	129
673	20231027	090400	70671750	43250	43250	43250	43250	382
674	20231027	090300	54150250	43250	43300	43300	43250	7
675	20231027	090200	53847450	43400	43750	43750	43250	414
676	20231027	090100	35892700	43900	43950	44500	43250	329
677	20231027	090000	21372950	43950	42950	43950	42950	497