KissMeData/000210/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	183000	1946894400	41400	41400	41400	41400	3982
3	20231017	182900	1946894400	41400	41400	41400	41400	0
4	20231017	182800	1946894400	41400	41400	41400	41400	0
5	20231017	182700	1946894400	41400	41400	41400	41400	0
6	20231017	182600	1946894400	41400	41400	41400	41400	0
7	20231017	182500	1946894400	41400	41400	41400	41400	0
8	20231017	182400	1946894400	41400	41400	41400	41400	0
9	20231017	182300	1946894400	41400	41400	41400	41400	0
10	20231017	182200	1946894400	41400	41400	41400	41400	0
11	20231017	182100	1946894400	41400	41400	41400	41400	0
12	20231017	182000	1946894400	41400	41400	41400	41400	0
13	20231017	181900	1946894400	41400	41400	41400	41400	0
14	20231017	181800	1946894400	41400	41400	41400	41400	0
15	20231017	181700	1946894400	41400	41400	41400	41400	0
16	20231017	181600	1946894400	41400	41400	41400	41400	0
17	20231017	181500	1946894400	41400	41400	41400	41400	0
18	20231017	181400	1946894400	41400	41400	41400	41400	0
19	20231017	181300	1946894400	41400	41400	41400	41400	0
20	20231017	181200	1946894400	41400	41400	41400	41400	0
21	20231017	181100	1946894400	41400	41400	41400	41400	0
22	20231017	181000	1946894400	41400	41400	41400	41400	0
23	20231017	180900	1946894400	41400	41400	41400	41400	0
24	20231017	180800	1946894400	41400	41400	41400	41400	0
25	20231017	180700	1946894400	41400	41400	41400	41400	0
26	20231017	180600	1946894400	41400	41400	41400	41400	0
27	20231017	180500	1946894400	41400	41400	41400	41400	0
28	20231017	180400	1946894400	41400	41400	41400	41400	0
29	20231017	180300	1946894400	41400	41400	41400	41400	0
30	20231017	180200	1946894400	41400	41400	41400	41400	0
31	20231017	180100	1946894400	41400	41400	41400	41400	0
32	20231017	180000	1946894400	41400	41400	41400	41400	3982
33	20231017	175900	1946894400	41400	41400	41400	41400	0
34	20231017	175800	1946894400	41400	41400	41400	41400	0
35	20231017	175700	1946894400	41400	41400	41400	41400	0
36	20231017	175600	1946894400	41400	41400	41400	41400	0
37	20231017	175500	1946894400	41400	41400	41400	41400	0
38	20231017	175400	1946894400	41400	41400	41400	41400	0
39	20231017	175300	1946894400	41400	41400	41400	41400	0
40	20231017	175200	1946894400	41400	41400	41400	41400	0
41	20231017	175100	1946894400	41400	41400	41400	41400	0
42	20231017	175000	1946894400	41400	41400	41400	41400	0
43	20231017	174900	1946894400	41400	41400	41400	41400	0
44	20231017	174800	1946894400	41400	41400	41400	41400	0
45	20231017	174700	1946894400	41400	41400	41400	41400	0
46	20231017	174600	1946894400	41400	41400	41400	41400	0
47	20231017	174500	1946894400	41400	41400	41400	41400	0
48	20231017	174400	1946894400	41400	41400	41400	41400	0
49	20231017	174300	1946894400	41400	41400	41400	41400	0
50	20231017	174200	1946894400	41400	41400	41400	41400	0
51	20231017	174100	1946894400	41400	41400	41400	41400	0
52	20231017	174000	1946894400	41400	41400	41400	41400	0
53	20231017	173900	1946894400	41400	41400	41400	41400	0
54	20231017	173800	1946894400	41400	41400	41400	41400	0
55	20231017	173700	1946894400	41400	41400	41400	41400	0
56	20231017	173600	1946894400	41400	41400	41400	41400	0
57	20231017	173500	1946894400	41400	41400	41400	41400	0
58	20231017	173400	1946894400	41400	41400	41400	41400	0
59	20231017	173300	1946894400	41400	41400	41400	41400	0
60	20231017	173200	1946894400	41400	41400	41400	41400	0
61	20231017	173100	1946894400	41400	41400	41400	41400	0
62	20231017	173000	1946894400	41400	41400	41400	41400	3982
63	20231017	172900	1946894400	41400	41400	41400	41400	0
64	20231017	172800	1946894400	41400	41400	41400	41400	0
65	20231017	172700	1946894400	41400	41400	41400	41400	0
66	20231017	172600	1946894400	41400	41400	41400	41400	0
67	20231017	172500	1946894400	41400	41400	41400	41400	0
68	20231017	172400	1946894400	41400	41400	41400	41400	0
69	20231017	172300	1946894400	41400	41400	41400	41400	0
70	20231017	172200	1946894400	41400	41400	41400	41400	0
71	20231017	172100	1946894400	41400	41400	41400	41400	0
72	20231017	172000	1946894400	41400	41400	41400	41400	0
73	20231017	171900	1946894400	41400	41400	41400	41400	0
74	20231017	171800	1946894400	41400	41400	41400	41400	0
75	20231017	171700	1946894400	41400	41400	41400	41400	0
76	20231017	171600	1946894400	41400	41400	41400	41400	0
77	20231017	171500	1946894400	41400	41400	41400	41400	0
78	20231017	171400	1946894400	41400	41400	41400	41400	0
79	20231017	171300	1946894400	41400	41400	41400	41400	0
80	20231017	171200	1946894400	41400	41400	41400	41400	0
81	20231017	171100	1946894400	41400	41400	41400	41400	0
82	20231017	171000	1946894400	41400	41400	41400	41400	0
83	20231017	170900	1946894400	41400	41400	41400	41400	0
84	20231017	170800	1946894400	41400	41400	41400	41400	0
85	20231017	170700	1946894400	41400	41400	41400	41400	0
86	20231017	170600	1946894400	41400	41400	41400	41400	0
87	20231017	170500	1946894400	41400	41400	41400	41400	0
88	20231017	170400	1946894400	41400	41400	41400	41400	0
89	20231017	170300	1946894400	41400	41400	41400	41400	0
90	20231017	170200	1946894400	41400	41400	41400	41400	0
91	20231017	170100	1946894400	41400	41400	41400	41400	0
92	20231017	170000	1946894400	41400	41400	41400	41400	3982
93	20231017	165900	1946894400	41400	41400	41400	41400	0
94	20231017	165800	1946894400	41400	41400	41400	41400	0
95	20231017	165700	1946894400	41400	41400	41400	41400	0
96	20231017	165600	1946894400	41400	41400	41400	41400	0
97	20231017	165500	1946894400	41400	41400	41400	41400	0
98	20231017	165400	1946894400	41400	41400	41400	41400	0
99	20231017	165300	1946894400	41400	41400	41400	41400	0
100	20231017	165200	1946894400	41400	41400	41400	41400	0
101	20231017	165100	1946894400	41400	41400	41400	41400	0
102	20231017	165000	1946894400	41400	41400	41400	41400	0
103	20231017	164900	1946894400	41400	41400	41400	41400	0
104	20231017	164800	1946894400	41400	41400	41400	41400	0
105	20231017	164700	1946894400	41400	41400	41400	41400	0
106	20231017	164600	1946894400	41400	41400	41400	41400	0
107	20231017	164500	1946894400	41400	41400	41400	41400	0
108	20231017	164400	1946894400	41400	41400	41400	41400	0
109	20231017	164300	1946894400	41400	41400	41400	41400	0
110	20231017	164200	1946894400	41400	41400	41400	41400	0
111	20231017	164100	1946894400	41400	41400	41400	41400	0
112	20231017	164000	1946894400	41400	41400	41400	41400	0
113	20231017	163900	1946894400	41400	41400	41400	41400	0
114	20231017	163800	1946894400	41400	41400	41400	41400	0
115	20231017	163700	1946894400	41400	41400	41400	41400	0
116	20231017	163600	1946894400	41400	41400	41400	41400	0
117	20231017	163500	1946894400	41400	41400	41400	41400	0
118	20231017	163400	1946894400	41400	41400	41400	41400	0
119	20231017	163300	1946894400	41400	41400	41400	41400	0
120	20231017	163200	1946894400	41400	41400	41400	41400	0
121	20231017	163100	1946894400	41400	41400	41400	41400	0
122	20231017	163000	1946894400	41400	41400	41400	41400	3982
123	20231017	162900	1946894400	41400	41400	41400	41400	0
124	20231017	162800	1946894400	41400	41400	41400	41400	0
125	20231017	162700	1946894400	41400	41400	41400	41400	0
126	20231017	162600	1946894400	41400	41400	41400	41400	0
127	20231017	162500	1946894400	41400	41400	41400	41400	0
128	20231017	162400	1946894400	41400	41400	41400	41400	0
129	20231017	162300	1946894400	41400	41400	41400	41400	0
130	20231017	162200	1946894400	41400	41400	41400	41400	0
131	20231017	162100	1946894400	41400	41400	41400	41400	0
132	20231017	162000	1946894400	41400	41400	41400	41400	0
133	20231017	161900	1946894400	41400	41400	41400	41400	0
134	20231017	161800	1946894400	41400	41400	41400	41400	0
135	20231017	161700	1946894400	41400	41400	41400	41400	0
136	20231017	161600	1946894400	41400	41400	41400	41400	0
137	20231017	161500	1946894400	41400	41400	41400	41400	0
138	20231017	161400	1946894400	41400	41400	41400	41400	0
139	20231017	161300	1946894400	41400	41400	41400	41400	0
140	20231017	161200	1946894400	41400	41400	41400	41400	0
141	20231017	161100	1946894400	41400	41400	41400	41400	0
142	20231017	161000	1946894400	41400	41400	41400	41400	0
143	20231017	160900	1946894400	41400	41400	41400	41400	0
144	20231017	160800	1946894400	41400	41400	41400	41400	0
145	20231017	160700	1946894400	41400	41400	41400	41400	0
146	20231017	160600	1946894400	41400	41400	41400	41400	0
147	20231017	160500	1946894400	41400	41400	41400	41400	0
148	20231017	160400	1946894400	41400	41400	41400	41400	0
149	20231017	160300	1946894400	41400	41400	41400	41400	0
150	20231017	160200	1946894400	41400	41400	41400	41400	0
151	20231017	160100	1946894400	41400	41400	41400	41400	0
152	20231017	160000	1946894400	41400	41400	41400	41400	3982
153	20231017	155900	1946894400	41400	41400	41400	41400	0
154	20231017	155800	1946894400	41400	41400	41400	41400	0
155	20231017	155700	1946894400	41400	41400	41400	41400	0
156	20231017	155600	1946894400	41400	41400	41400	41400	0
157	20231017	155500	1946894400	41400	41400	41400	41400	0
158	20231017	155400	1946894400	41400	41400	41400	41400	0
159	20231017	155300	1946894400	41400	41400	41400	41400	0
160	20231017	155200	1946894400	41400	41400	41400	41400	0
161	20231017	155100	1946894400	41400	41400	41400	41400	0
162	20231017	155000	1946894400	41400	41400	41400	41400	0
163	20231017	154900	1946894400	41400	41400	41400	41400	0
164	20231017	154800	1946894400	41400	41400	41400	41400	0
165	20231017	154700	1946894400	41400	41400	41400	41400	0
166	20231017	154600	1946894400	41400	41400	41400	41400	0
167	20231017	154500	1946894400	41400	41400	41400	41400	0
168	20231017	154400	1946894400	41400	41400	41400	41400	0
169	20231017	154300	1946894400	41400	41400	41400	41400	0
170	20231017	154200	1946894400	41400	41400	41400	41400	0
171	20231017	154100	1946894400	41400	41400	41400	41400	0
172	20231017	154000	1946894400	41400	41400	41400	41400	0
173	20231017	153900	1946894400	41400	41400	41400	41400	0
174	20231017	153800	1946894400	41400	41400	41400	41400	0
175	20231017	153700	1946894400	41400	41400	41400	41400	0
176	20231017	153600	1946894400	41400	41400	41400	41400	0
177	20231017	153500	1946894400	41400	41400	41400	41400	0
178	20231017	153400	1946894400	41400	41400	41400	41400	0
179	20231017	153300	1946894400	41400	41400	41400	41400	0
180	20231017	153200	1946894400	41400	41400	41400	41400	0
181	20231017	153100	1946894400	41400	41400	41400	41400	0
182	20231017	153000	1946894400	41400	41400	41400	41400	7964
183	20231017	152900	1782039600	41250	41250	41250	41250	0
184	20231017	152800	1782039600	41250	41250	41250	41250	0
185	20231017	152700	1782039600	41250	41250	41250	41250	0
186	20231017	152600	1782039600	41250	41250	41250	41250	0
187	20231017	152500	1782039600	41250	41250	41250	41250	0
188	20231017	152400	1782039600	41250	41250	41250	41250	0
189	20231017	152300	1782039600	41250	41250	41250	41250	0
190	20231017	152200	1782039600	41250	41250	41250	41250	0
191	20231017	152100	1782039600	41250	41250	41250	41250	0
192	20231017	152000	1782039600	41250	41250	41250	41250	0
193	20231017	151900	1782039600	41250	41300	41300	41250	570
194	20231017	151800	1758500400	41300	41250	41300	41250	372
195	20231017	151700	1743154750	41200	41250	41250	41200	335
196	20231017	151600	1729336200	41200	41250	41250	41200	69
197	20231017	151500	1726492600	41200	41200	41250	41200	121
198	20231017	151400	1721506750	41200	41200	41200	41150	267
199	20231017	151300	1710506550	41200	41150	41200	41150	25
200	20231017	151200	1709476800	41150	41150	41200	41150	633
201	20231017	151100	1683403750	41150	41300	41300	41150	857
202	20231017	151000	1648060800	41250	41250	41300	41250	28
203	20231017	150900	1646905700	41300	41250	41300	41250	93
204	20231017	150800	1643068800	41250	41250	41250	41250	24
205	20231017	150700	1642078800	41250	41250	41250	41250	74
206	20231017	150600	1639026300	41250	41250	41300	41250	9
207	20231017	150500	1638654950	41250	41250	41250	41250	5
208	20231017	150400	1638448700	41250	41250	41250	41250	115
209	20231017	150300	1633704950	41250	41250	41250	41250	4
210	20231017	150200	1633539950	41250	41250	41250	41250	4
211	20231017	150100	1633374950	41250	41250	41350	41250	1101
212	20231017	150000	1587898700	41250	41300	41300	41250	8
213	20231017	145900	1587568650	41250	41250	41250	41250	4
214	20231017	145800	1587403650	41250	41250	41250	41250	5
215	20231017	145700	1587197400	41250	41250	41300	41250	324
216	20231017	145600	1573816500	41250	41300	41300	41200	1194
217	20231017	145500	1524567750	41250	41250	41300	41250	84
218	20231017	145400	1521102700	41250	41250	41250	41250	6
219	20231017	145300	1520855200	41250	41250	41250	41250	3
220	20231017	145200	1520731450	41250	41250	41250	41250	8
221	20231017	145100	1520401450	41250	41250	41250	41250	5
222	20231017	145000	1520195200	41300	41250	41300	41250	3
223	20231017	144900	1520071400	41250	41250	41250	41250	7
224	20231017	144800	1519782650	41250	41200	41250	41200	247
225	20231017	144700	1509593950	41200	41300	41300	41200	916
226	20231017	144600	1471779850	41350	41350	41350	41300	8
227	20231017	144500	1471449300	41300	41300	41300	41300	5
228	20231017	144400	1471242800	41300	41300	41300	41300	2
229	20231017	144300	1471160200	41300	41300	41350	41300	110
230	20231017	144200	1466612200	41350	41300	41350	41300	668
231	20231017	144100	1439010450	41300	41250	41300	41250	47
232	20231017	144000	1437071650	41250	41250	41250	41250	9
233	20231017	143900	1436700400	41250	41250	41300	41250	232
234	20231017	143800	1427120400	41250	41250	41250	41250	12
235	20231017	143700	1426625400	41250	41250	41300	41250	16
236	20231017	143600	1425965350	41250	41250	41300	41250	16
237	20231017	143500	1425305300	41250	41250	41300	41250	16
238	20231017	143400	1424645250	41250	41300	41300	41250	32
239	20231017	143300	1423325200	41250	41250	41300	41250	1773
240	20231017	143200	1350108200	41200	41200	41250	41200	863
241	20231017	143100	1314510850	41200	41300	41300	41200	471
242	20231017	143000	1295082300	41300	41250	41300	41250	1082
243	20231017	142900	1250397400	41250	41250	41300	41250	65
244	20231017	142800	1247714150	41250	41300	41300	41250	346
245	20231017	142700	1233424400	41250	41250	41300	41250	44
246	20231017	142600	1231607450	41250	41300	41300	41250	50
247	20231017	142500	1229543550	41250	41300	41300	41250	2
248	20231017	142400	1229461000	41250	41300	41300	41250	28
249	20231017	142300	1228304650	41300	41250	41300	41250	31
250	20231017	142200	1227024500	41250	41300	41300	41250	28
251	20231017	142100	1225868150	41250	41250	41300	41250	133
252	20231017	142000	1220380500	41250	41300	41300	41250	63
253	20231017	141900	1217779700	41250	41250	41300	41250	21
254	20231017	141800	1216913400	41300	41250	41300	41250	52
255	20231017	141700	1214767000	41250	41300	41300	41250	29
256	20231017	141600	1213569350	41250	41250	41300	41250	46
257	20231017	141500	1211670500	41250	41250	41300	41250	32
258	20231017	141400	1210349100	41250	41250	41300	41250	303
259	20231017	141300	1197850300	41300	41250	41300	41250	397
260	20231017	141200	1181472650	41200	41250	41250	41200	853
261	20231017	141100	1146286550	41250	41250	41250	41250	28
262	20231017	141000	1145131550	41250	41250	41250	41200	414
263	20231017	140900	1128054350	41250	41300	41300	41250	30
264	20231017	140800	1126815500	41250	41250	41300	41250	114
265	20231017	140700	1122112400	41300	41300	41300	41250	29
266	20231017	140600	1120914750	41300	41300	41300	41250	40
267	20231017	140500	1119262800	41250	41250	41300	41250	30
268	20231017	140400	1118023900	41300	41200	41300	41200	180
269	20231017	140300	1110604150	41150	41200	41200	41150	44
270	20231017	140200	1108791550	41150	41150	41150	41150	1
271	20231017	140100	1108750400	41200	41200	41200	41150	32
272	20231017	140000	1107432100	41150	41200	41200	41150	31
273	20231017	135900	1106154950	41200	41200	41200	41150	97
274	20231017	135800	1102158600	41200	41150	41200	41150	145
275	20231017	135700	1096187300	41200	41150	41200	41150	123
276	20231017	135600	1091125750	41200	41250	41250	41150	97
277	20231017	135500	1087129350	41250	41200	41250	41200	42
278	20231017	135400	1085396950	41250	41250	41250	41250	28
279	20231017	135300	1084241950	41250	41250	41250	41250	113
280	20231017	135200	1079580700	41200	41250	41250	41200	6
281	20231017	135100	1079333450	41200	41200	41200	41200	1
282	20231017	135000	1079292250	41250	41200	41250	41200	76
283	20231017	134900	1076159650	41250	41250	41250	41200	57
284	20231017	134800	1073808450	41250	41300	41300	41250	29
285	20231017	134700	1072610850	41250	41300	41300	41250	37
286	20231017	134600	1071083100	41250	41300	41300	41250	35
287	20231017	134500	1069637850	41300	41300	41300	41300	77
288	20231017	134400	1066457750	41300	41300	41350	41300	44
289	20231017	134300	1064638450	41300	41300	41300	41300	840
290	20231017	134200	1029946450	41300	41250	41300	41250	41
291	20231017	134100	1028253250	41250	41150	41250	41150	1142
292	20231017	134000	981196350	41150	41200	41200	41150	32
293	20231017	133900	979878000	41200	41150	41200	41150	32
294	20231017	133800	978559750	41200	41200	41200	41200	42
295	20231017	133700	976829350	41200	41200	41200	41150	29
296	20231017	133600	975634600	41150	41200	41200	41150	29
297	20231017	133500	974439900	41150	41200	41200	41150	38
298	20231017	133400	972874850	41200	41250	41250	41200	202
299	20231017	133300	964552350	41250	41200	41250	41200	28
300	20231017	133200	963397400	41250	41250	41250	41250	27
301	20231017	133100	962283650	41200	41200	41250	41200	33
302	20231017	133000	960922600	41200	41200	41200	41200	0
303	20231017	132900	960922600	41200	41250	41250	41200	84
304	20231017	132800	957461100	41250	41250	41250	41250	1
305	20231017	132700	957419850	41250	41250	41250	41250	0
306	20231017	132600	957419850	41250	41250	41250	41250	13
307	20231017	132500	956883600	41250	41250	41250	41250	1
308	20231017	132400	956842350	41200	41200	41200	41200	2
309	20231017	132300	956759950	41250	41250	41250	41250	1
310	20231017	132200	956718700	41250	41250	41250	41250	15
311	20231017	132100	956099950	41200	41200	41200	41200	0
312	20231017	132000	956099950	41200	41250	41250	41200	19
313	20231017	131900	955317100	41200	41200	41200	41200	88
314	20231017	131800	951691500	41200	41250	41250	41200	3
315	20231017	131700	951567850	41250	41250	41250	41250	0
316	20231017	131600	951567850	41250	41250	41250	41250	1
317	20231017	131500	951526600	41250	41300	41300	41250	458
318	20231017	131400	932612350	41350	41350	41350	41350	0
319	20231017	131300	932612350	41350	41350	41350	41350	1
320	20231017	131200	932571000	41300	41300	41300	41300	23
321	20231017	131100	931621100	41350	41350	41350	41350	15
322	20231017	131000	931000850	41350	41350	41350	41350	0
323	20231017	130900	931000850	41350	41350	41350	41350	0
324	20231017	130800	931000850	41350	41350	41350	41350	521
325	20231017	130700	909457500	41300	41350	41350	41300	4
326	20231017	130600	909292250	41300	41350	41350	41300	37
327	20231017	130500	907763450	41350	41350	41350	41350	1
328	20231017	130400	907722100	41350	41350	41350	41350	0
329	20231017	130300	907722100	41350	41350	41350	41350	13
330	20231017	130200	907184550	41350	41350	41350	41350	1
331	20231017	130100	907143200	41300	41300	41300	41300	3
332	20231017	130000	907019300	41350	41350	41350	41350	0
333	20231017	125900	907019300	41350	41350	41350	41350	13
334	20231017	125800	906481750	41350	41350	41350	41350	3
335	20231017	125700	906357700	41350	41350	41350	41350	28
336	20231017	125600	905199900	41350	41350	41350	41350	20
337	20231017	125500	904372900	41300	41350	41350	41300	16
338	20231017	125400	903711450	41350	41350	41350	41350	3
339	20231017	125300	903587400	41350	41250	41350	41250	780
340	20231017	125200	871380500	41250	41250	41250	41250	11
341	20231017	125100	870926750	41250	41250	41250	41250	34
342	20231017	125000	869524250	41250	41250	41250	41250	3
343	20231017	124900	869400500	41250	41250	41300	41250	154
344	20231017	124800	863047950	41300	41250	41300	41250	77
345	20231017	124700	859871500	41300	41300	41300	41300	0
346	20231017	124600	859871500	41300	41350	41350	41300	422
347	20231017	124500	842428050	41400	41400	41400	41400	2
348	20231017	124400	842345250	41350	41400	41400	41350	3
349	20231017	124300	842221150	41400	41350	41400	41350	16
350	20231017	124200	841558900	41400	41400	41400	41400	4
351	20231017	124100	841393300	41400	41400	41400	41400	0
352	20231017	124000	841393300	41400	41400	41400	41400	0
353	20231017	123900	841393300	41400	41400	41400	41350	58
354	20231017	123800	838992250	41350	41400	41400	41350	16
355	20231017	123700	838329950	41350	41400	41400	41350	87
356	20231017	123600	834730500	41400	41400	41400	41400	10
357	20231017	123500	834316500	41400	41400	41400	41400	1
358	20231017	123400	834275100	41400	41400	41400	41400	12
359	20231017	123300	833778300	41400	41400	41400	41350	84
360	20231017	123200	830300800	41400	41400	41400	41400	10
361	20231017	123100	829886800	41400	41400	41400	41400	41
362	20231017	123000	828189400	41400	41350	41400	41350	585
363	20231017	122900	803973850	41350	41400	41400	41350	7
364	20231017	122800	803684100	41400	41400	41400	41400	0
365	20231017	122700	803684100	41400	41350	41400	41350	11
366	20231017	122600	803228850	41350	41400	41400	41350	54
367	20231017	122500	800995800	41400	41400	41400	41400	13
368	20231017	122400	800457600	41400	41400	41400	41400	0
369	20231017	122300	800457600	41400	41400	41400	41400	0
370	20231017	122200	800457600	41400	41400	41400	41400	0
371	20231017	122100	800457600	41400	41400	41400	41350	4
372	20231017	122000	800292100	41400	41350	41400	41350	55
373	20231017	121900	798017800	41400	41400	41400	41400	1
374	20231017	121800	797976400	41350	41350	41350	41350	121
375	20231017	121700	792973050	41400	41400	41400	41400	31
376	20231017	121600	791689650	41350	41350	41350	41350	21
377	20231017	121500	790821300	41400	41400	41400	41400	0
378	20231017	121400	790821300	41400	41400	41400	41400	58
379	20231017	121300	788420100	41450	41450	41450	41450	0
380	20231017	121200	788420100	41450	41450	41450	41450	1
381	20231017	121100	788378650	41450	41400	41450	41400	82
382	20231017	121000	784983800	41400	41450	41500	41400	49
383	20231017	120900	782951850	41450	41450	41450	41450	52
384	20231017	120800	780796450	41500	41500	41500	41500	1
385	20231017	120700	780754950	41450	41450	41450	41450	148
386	20231017	120600	774620350	41500	41450	41500	41450	38
387	20231017	120500	773045150	41450	41450	41450	41450	74
388	20231017	120400	769977850	41550	41550	41550	41500	812
389	20231017	120300	736271150	41600	41600	41600	41600	2
390	20231017	120200	736187950	41600	41600	41600	41600	120
391	20231017	120100	731195950	41600	41600	41600	41600	13
392	20231017	120000	730655150	41600	41600	41600	41600	48
393	20231017	115900	728658350	41600	41600	41600	41550	12
394	20231017	115800	728159500	41600	41550	41600	41550	37
395	20231017	115700	726620450	41600	41600	41600	41600	37
396	20231017	115600	725081250	41550	41550	41550	41550	3
397	20231017	115500	724956600	41600	41550	41600	41550	89
398	20231017	115400	721256050	41550	41600	41600	41550	40
399	20231017	115300	719592200	41550	41500	41550	41500	207
400	20231017	115200	710991500	41550	41550	41550	41550	5
401	20231017	115100	710783750	41550	41550	41550	41500	51
402	20231017	115000	708664850	41550	41500	41550	41500	667
403	20231017	114900	680980550	41500	41500	41500	41450	38
404	20231017	114800	679403700	41450	41450	41450	41450	3
405	20231017	114700	679279350	41500	41500	41500	41450	41
406	20231017	114600	677578000	41450	41500	41500	41450	58
407	20231017	114500	675171300	41500	41500	41500	41450	62
408	20231017	114400	672599550	41450	41450	41450	41450	3
409	20231017	114300	672475200	41500	41500	41500	41500	35
410	20231017	114200	671022700	41500	41450	41500	41450	44
411	20231017	114100	669197000	41500	41500	41500	41500	49
412	20231017	114000	667163500	41450	41500	41500	41450	8
413	20231017	113900	666831650	41500	41450	41500	41450	38
414	20231017	113800	665254800	41500	41500	41500	41500	35
415	20231017	113700	663802300	41500	41500	41500	41450	53
416	20231017	113600	661602950	41450	41500	41500	41450	4
417	20231017	113500	661437100	41450	41500	41500	41450	41
418	20231017	113400	659735750	41450	41450	41500	41450	42
419	20231017	113300	657993100	41500	41500	41500	41500	47
420	20231017	113200	656042600	41500	41500	41500	41450	76
421	20231017	113100	652892200	41500	41450	41500	41450	41
422	20231017	113000	651190850	41450	41450	41450	41400	434
423	20231017	112900	633201700	41450	41450	41450	41450	46
424	20231017	112800	631295000	41400	41400	41400	41400	3
425	20231017	112700	631170800	41450	41400	41450	41400	44
426	20231017	112600	629347150	41450	41450	41450	41450	35
427	20231017	112500	627896400	41400	41400	41450	41400	26
428	20231017	112400	626819200	41450	41450	41450	41450	34
429	20231017	112300	625409900	41400	41450	41450	41400	67
430	20231017	112200	622632950	41450	41450	41450	41450	41
431	20231017	112100	620933500	41400	41400	41400	41400	3
432	20231017	112000	620809300	41450	41400	41450	41400	40
433	20231017	111900	619151450	41400	41400	41400	41400	3
434	20231017	111800	619027250	41400	41450	41450	41400	81
435	20231017	111700	615672100	41450	41400	41450	41400	43
436	20231017	111600	613891700	41400	41400	41400	41400	34
437	20231017	111500	612484100	41400	41400	41450	41400	87
438	20231017	111400	608880450	41400	41450	41450	41350	12
439	20231017	111300	608383750	41400	41450	41450	41400	49
440	20231017	111200	606354000	41450	41450	41450	41450	34
441	20231017	111100	604944700	41450	41450	41450	41450	70
442	20231017	111000	602043200	41400	41450	41450	41400	79
443	20231017	110900	598770800	41450	41450	41450	41450	1
444	20231017	110800	598729350	41400	41400	41400	41400	24
445	20231017	110700	597735750	41400	41400	41400	41400	4
446	20231017	110600	597570150	41400	41450	41450	41400	101
447	20231017	110500	593387000	41450	41500	41500	41450	95
448	20231017	110400	589448450	41500	41500	41500	41500	34
449	20231017	110300	588037450	41500	41500	41500	41500	38
450	20231017	110200	586460450	41450	41500	41500	41450	45
451	20231017	110100	584593450	41500	41400	41500	41400	2
452	20231017	110000	584510550	41450	41450	41450	41450	49
453	20231017	105900	582479500	41400	41350	41400	41350	100
454	20231017	105800	578344150	41350	41350	41350	41350	91
455	20231017	105700	574581300	41300	41300	41300	41300	3
456	20231017	105600	574457400	41350	41350	41350	41350	47
457	20231017	105500	572513950	41350	41300	41350	41300	40
458	20231017	105400	570860050	41350	41350	41350	41350	60
459	20231017	105300	568379050	41350	41350	41350	41350	38
460	20231017	105200	566807750	41350	41300	41350	41300	416
461	20231017	105100	549626900	41250	41300	41300	41250	40
462	20231017	105000	547975050	41300	41300	41300	41300	3
463	20231017	104900	547851150	41300	41250	41300	41250	37
464	20231017	104800	546323150	41300	41300	41300	41300	42
465	20231017	104700	544588550	41300	41300	41300	41300	35
466	20231017	104600	543143050	41300	41300	41300	41250	89
467	20231017	104500	539469250	41300	41300	41300	41250	107
468	20231017	104400	535050300	41350	41350	41350	41350	34
469	20231017	104300	533644400	41350	41350	41350	41350	38
470	20231017	104200	532073100	41350	41350	41350	41350	1
471	20231017	104100	532031750	41300	41300	41300	41300	25
472	20231017	104000	530999250	41300	41300	41350	41300	101
473	20231017	103900	526826250	41300	41400	41400	41300	307
474	20231017	103800	514132550	41400	41400	41400	41400	23
475	20231017	103700	513180350	41450	41450	41450	41450	36
476	20231017	103600	511688150	41400	41400	41400	41400	21
477	20231017	103500	510818750	41400	41400	41400	41400	54
478	20231017	103400	508583150	41400	41400	41400	41400	38
479	20231017	103300	507009950	41400	41450	41450	41400	175
480	20231017	103200	499763000	41450	41450	41450	41450	34
481	20231017	103100	498353700	41450	41450	41450	41450	37
482	20231017	103000	496820050	41450	41450	41450	41450	0
483	20231017	102900	496820050	41450	41400	41450	41400	56
484	20231017	102800	494499800	41450	41550	41550	41450	1396
485	20231017	102700	436617650	41550	41550	41550	41550	35
486	20231017	102600	435163400	41550	41550	41550	41550	3
487	20231017	102500	435038750	41550	41550	41550	41500	57
488	20231017	102400	432670500	41600	41600	41600	41600	65
489	20231017	102300	429966500	41550	41600	41600	41550	7
490	20231017	102200	429675500	41600	41600	41600	41600	77
491	20231017	102100	426472300	41600	41650	41650	41600	23
492	20231017	102000	425514850	41650	41650	41650	41650	0
493	20231017	101900	425514850	41650	41500	41650	41500	746
494	20231017	101800	394555550	41500	41500	41500	41500	56
495	20231017	101700	392231550	41500	41500	41500	41500	48
496	20231017	101600	390239550	41500	41450	41500	41450	38
497	20231017	101500	388662600	41450	41500	41500	41450	14
498	20231017	101400	388081650	41500	41500	41500	41500	82
499	20231017	101300	384678650	41500	41450	41500	41450	143
500	20231017	101200	378744350	41450	41500	41500	41450	49
501	20231017	101100	376710900	41500	41450	41500	41450	4
502	20231017	101000	376544950	41500	41500	41500	41500	37
503	20231017	100900	375009450	41500	41450	41500	41450	85
504	20231017	100800	371484450	41500	41500	41500	41500	387
505	20231017	100700	355423950	41500	41500	41500	41500	7
506	20231017	100600	355133450	41500	41500	41500	41500	39
507	20231017	100500	353514950	41500	41450	41500	41450	42
508	20231017	100400	351772150	41500	41500	41500	41500	228
509	20231017	100300	342310150	41400	41450	41650	41400	1959
510	20231017	100200	261152800	41450	41450	41450	41450	35
511	20231017	100100	259702050	41450	41450	41450	41450	38
512	20231017	100000	258126950	41450	41450	41450	41400	155
513	20231017	095900	251704950	41400	41450	41450	41400	73
514	20231017	095800	248679850	41500	41600	41600	41500	38
515	20231017	095700	247099350	41600	41450	41600	41450	991
516	20231017	095600	206017300	41450	41500	41500	41450	61
517	20231017	095500	203488700	41450	41450	41450	41450	0
518	20231017	095400	203488700	41450	41450	41450	41350	1521
519	20231017	095300	140552650	41500	41550	41550	41500	154
520	20231017	095200	134157100	41550	41550	41550	41550	1
521	20231017	095100	134115550	41500	41500	41500	41500	163
522	20231017	095000	127351050	41500	41500	41500	41500	73
523	20231017	094900	124321550	41450	41450	41550	41450	353
524	20231017	094800	109686000	41450	41450	41450	41450	2
525	20231017	094700	109603100	41450	41450	41450	41450	11
526	20231017	094600	109147150	41450	41400	41450	41350	406
527	20231017	094500	92338150	41350	41350	41350	41350	18
528	20231017	094400	91593850	41350	41350	41350	41350	0
529	20231017	094300	91593850	41350	41400	41400	41350	363
530	20231017	094200	76565750	41450	41400	41450	41400	71
531	20231017	094100	73625500	41400	41400	41400	41400	0
532	20231017	094000	73625500	41400	41400	41400	41400	0
533	20231017	093900	73625500	41400	41400	41400	41400	0
534	20231017	093800	73625500	41400	41400	41400	41400	0
535	20231017	093700	73625500	41400	41400	41400	41400	4
536	20231017	093600	73459900	41400	41400	41400	41400	4
537	20231017	093500	73294300	41400	41400	41400	41400	1
538	20231017	093400	73252900	41450	41400	41450	41400	6
539	20231017	093300	73004300	41450	41500	41500	41400	38
540	20231017	093200	71430050	41450	41450	41450	41450	76
541	20231017	093100	68279850	41450	41400	41450	41400	118
542	20231017	093000	63393950	41300	41300	41300	41300	1
543	20231017	092900	63352650	41300	41300	41300	41300	0
544	20231017	092800	63352650	41300	41300	41300	41300	4
545	20231017	092700	63187450	41350	41350	41350	41350	1
546	20231017	092600	63146100	41350	41400	41400	41350	83
547	20231017	092500	59711050	41400	41400	41400	41400	26
548	20231017	092400	58634650	41450	41450	41450	41450	79
549	20231017	092300	55360100	41400	41400	41400	41400	33
550	20231017	092200	53993900	41400	41400	41400	41400	0
551	20231017	092100	53993900	41400	41400	41400	41400	0
552	20231017	092000	53993900	41400	41500	41500	41400	121
553	20231017	091900	48980200	41500	41500	41500	41500	5
554	20231017	091800	48772700	41600	41500	41600	41500	32
555	20231017	091700	47444500	41600	41550	41600	41550	94
556	20231017	091600	43537400	41500	41500	41500	41500	20
557	20231017	091500	42707400	41500	41500	41500	41500	0
558	20231017	091400	42707400	41500	41500	41500	41500	0
559	20231017	091300	42707400	41500	41550	41550	41500	28
560	20231017	091200	41544700	41600	41600	41600	41600	38
561	20231017	091100	39963900	41600	41600	41650	41600	24
562	20231017	091000	38964600	41700	41700	41700	41700	2
563	20231017	090900	38881200	41800	41750	41800	41750	84
564	20231017	090800	35370150	41800	41800	41800	41800	0
565	20231017	090700	35370150	41800	41750	41800	41750	90
566	20231017	090600	31612100	41850	41550	41850	41550	161
567	20231017	090500	24905600	41550	41550	41550	41550	15
568	20231017	090400	24282350	41500	41550	41550	41500	94
569	20231017	090300	20377150	41600	41550	41600	41550	121
570	20231017	090200	15344100	41600	41600	41600	41600	27
571	20231017	090100	14220900	41500	41900	41900	41500	136
572	20231017	090000	8557300	41950	41950	41950	41900	204