KissMeData/000210/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	183000	2015977450	41500	41500	41500	41500	7892
3	20231019	182900	2015977450	41500	41500	41500	41500	0
4	20231019	182800	2015977450	41500	41500	41500	41500	0
5	20231019	182700	2015977450	41500	41500	41500	41500	0
6	20231019	182600	2015977450	41500	41500	41500	41500	0
7	20231019	182500	2015977450	41500	41500	41500	41500	0
8	20231019	182400	2015977450	41500	41500	41500	41500	0
9	20231019	182300	2015977450	41500	41500	41500	41500	0
10	20231019	182200	2015977450	41500	41500	41500	41500	0
11	20231019	182100	2015977450	41500	41500	41500	41500	0
12	20231019	182000	2015977450	41500	41500	41500	41500	0
13	20231019	181900	2015977450	41500	41500	41500	41500	0
14	20231019	181800	2015977450	41500	41500	41500	41500	0
15	20231019	181700	2015977450	41500	41500	41500	41500	0
16	20231019	181600	2015977450	41500	41500	41500	41500	0
17	20231019	181500	2015977450	41500	41500	41500	41500	0
18	20231019	181400	2015977450	41500	41500	41500	41500	0
19	20231019	181300	2015977450	41500	41500	41500	41500	0
20	20231019	181200	2015977450	41500	41500	41500	41500	0
21	20231019	181100	2015977450	41500	41500	41500	41500	0
22	20231019	181000	2015977450	41500	41500	41500	41500	0
23	20231019	180900	2015977450	41500	41500	41500	41500	0
24	20231019	180800	2015977450	41500	41500	41500	41500	0
25	20231019	180700	2015977450	41500	41500	41500	41500	0
26	20231019	180600	2015977450	41500	41500	41500	41500	0
27	20231019	180500	2015977450	41500	41500	41500	41500	0
28	20231019	180400	2015977450	41500	41500	41500	41500	0
29	20231019	180300	2015977450	41500	41500	41500	41500	0
30	20231019	180200	2015977450	41500	41500	41500	41500	0
31	20231019	180100	2015977450	41500	41500	41500	41500	0
32	20231019	180000	2015977450	41500	41500	41500	41500	7892
33	20231019	175900	2015977450	41500	41500	41500	41500	0
34	20231019	175800	2015977450	41500	41500	41500	41500	0
35	20231019	175700	2015977450	41500	41500	41500	41500	0
36	20231019	175600	2015977450	41500	41500	41500	41500	0
37	20231019	175500	2015977450	41500	41500	41500	41500	0
38	20231019	175400	2015977450	41500	41500	41500	41500	0
39	20231019	175300	2015977450	41500	41500	41500	41500	0
40	20231019	175200	2015977450	41500	41500	41500	41500	0
41	20231019	175100	2015977450	41500	41500	41500	41500	0
42	20231019	175000	2015977450	41500	41500	41500	41500	0
43	20231019	174900	2015977450	41500	41500	41500	41500	0
44	20231019	174800	2015977450	41500	41500	41500	41500	0
45	20231019	174700	2015977450	41500	41500	41500	41500	0
46	20231019	174600	2015977450	41500	41500	41500	41500	0
47	20231019	174500	2015977450	41500	41500	41500	41500	0
48	20231019	174400	2015977450	41500	41500	41500	41500	0
49	20231019	174300	2015977450	41500	41500	41500	41500	0
50	20231019	174200	2015977450	41500	41500	41500	41500	0
51	20231019	174100	2015977450	41500	41500	41500	41500	0
52	20231019	174000	2015977450	41500	41500	41500	41500	0
53	20231019	173900	2015977450	41500	41500	41500	41500	0
54	20231019	173800	2015977450	41500	41500	41500	41500	0
55	20231019	173700	2015977450	41500	41500	41500	41500	0
56	20231019	173600	2015977450	41500	41500	41500	41500	0
57	20231019	173500	2015977450	41500	41500	41500	41500	0
58	20231019	173400	2015977450	41500	41500	41500	41500	0
59	20231019	173300	2015977450	41500	41500	41500	41500	0
60	20231019	173200	2015977450	41500	41500	41500	41500	0
61	20231019	173100	2015977450	41500	41500	41500	41500	0
62	20231019	173000	2015977450	41500	41500	41500	41500	7892
63	20231019	172900	2015977450	41500	41500	41500	41500	0
64	20231019	172800	2015977450	41500	41500	41500	41500	0
65	20231019	172700	2015977450	41500	41500	41500	41500	0
66	20231019	172600	2015977450	41500	41500	41500	41500	0
67	20231019	172500	2015977450	41500	41500	41500	41500	0
68	20231019	172400	2015977450	41500	41500	41500	41500	0
69	20231019	172300	2015977450	41500	41500	41500	41500	0
70	20231019	172200	2015977450	41500	41500	41500	41500	0
71	20231019	172100	2015977450	41500	41500	41500	41500	0
72	20231019	172000	2015977450	41500	41500	41500	41500	0
73	20231019	171900	2015977450	41500	41500	41500	41500	0
74	20231019	171800	2015977450	41500	41500	41500	41500	0
75	20231019	171700	2015977450	41500	41500	41500	41500	0
76	20231019	171600	2015977450	41500	41500	41500	41500	0
77	20231019	171500	2015977450	41500	41500	41500	41500	0
78	20231019	171400	2015977450	41500	41500	41500	41500	0
79	20231019	171300	2015977450	41500	41500	41500	41500	0
80	20231019	171200	2015977450	41500	41500	41500	41500	0
81	20231019	171100	2015977450	41500	41500	41500	41500	0
82	20231019	171000	2015977450	41500	41500	41500	41500	0
83	20231019	170900	2015977450	41500	41500	41500	41500	0
84	20231019	170800	2015977450	41500	41500	41500	41500	0
85	20231019	170700	2015977450	41500	41500	41500	41500	0
86	20231019	170600	2015977450	41500	41500	41500	41500	0
87	20231019	170500	2015977450	41500	41500	41500	41500	0
88	20231019	170400	2015977450	41500	41500	41500	41500	0
89	20231019	170300	2015977450	41500	41500	41500	41500	0
90	20231019	170200	2015977450	41500	41500	41500	41500	0
91	20231019	170100	2015977450	41500	41500	41500	41500	0
92	20231019	170000	2015977450	41500	41500	41500	41500	7892
93	20231019	165900	2015977450	41500	41500	41500	41500	0
94	20231019	165800	2015977450	41500	41500	41500	41500	0
95	20231019	165700	2015977450	41500	41500	41500	41500	0
96	20231019	165600	2015977450	41500	41500	41500	41500	0
97	20231019	165500	2015977450	41500	41500	41500	41500	0
98	20231019	165400	2015977450	41500	41500	41500	41500	0
99	20231019	165300	2015977450	41500	41500	41500	41500	0
100	20231019	165200	2015977450	41500	41500	41500	41500	0
101	20231019	165100	2015977450	41500	41500	41500	41500	0
102	20231019	165000	2015977450	41500	41500	41500	41500	0
103	20231019	164900	2015977450	41500	41500	41500	41500	0
104	20231019	164800	2015977450	41500	41500	41500	41500	0
105	20231019	164700	2015977450	41500	41500	41500	41500	0
106	20231019	164600	2015977450	41500	41500	41500	41500	0
107	20231019	164500	2015977450	41500	41500	41500	41500	0
108	20231019	164400	2015977450	41500	41500	41500	41500	0
109	20231019	164300	2015977450	41500	41500	41500	41500	0
110	20231019	164200	2015977450	41500	41500	41500	41500	0
111	20231019	164100	2015977450	41500	41500	41500	41500	0
112	20231019	164000	2015977450	41500	41500	41500	41500	0
113	20231019	163900	2015977450	41500	41500	41500	41500	0
114	20231019	163800	2015977450	41500	41500	41500	41500	0
115	20231019	163700	2015977450	41500	41500	41500	41500	0
116	20231019	163600	2015977450	41500	41500	41500	41500	0
117	20231019	163500	2015977450	41500	41500	41500	41500	0
118	20231019	163400	2015977450	41500	41500	41500	41500	0
119	20231019	163300	2015977450	41500	41500	41500	41500	0
120	20231019	163200	2015977450	41500	41500	41500	41500	0
121	20231019	163100	2015977450	41500	41500	41500	41500	0
122	20231019	163000	2015977450	41500	41500	41500	41500	7892
123	20231019	162900	2015977450	41500	41500	41500	41500	0
124	20231019	162800	2015977450	41500	41500	41500	41500	0
125	20231019	162700	2015977450	41500	41500	41500	41500	0
126	20231019	162600	2015977450	41500	41500	41500	41500	0
127	20231019	162500	2015977450	41500	41500	41500	41500	0
128	20231019	162400	2015977450	41500	41500	41500	41500	0
129	20231019	162300	2015977450	41500	41500	41500	41500	0
130	20231019	162200	2015977450	41500	41500	41500	41500	0
131	20231019	162100	2015977450	41500	41500	41500	41500	0
132	20231019	162000	2015977450	41500	41500	41500	41500	0
133	20231019	161900	2015977450	41500	41500	41500	41500	0
134	20231019	161800	2015977450	41500	41500	41500	41500	0
135	20231019	161700	2015977450	41500	41500	41500	41500	0
136	20231019	161600	2015977450	41500	41500	41500	41500	0
137	20231019	161500	2015977450	41500	41500	41500	41500	0
138	20231019	161400	2015977450	41500	41500	41500	41500	0
139	20231019	161300	2015977450	41500	41500	41500	41500	0
140	20231019	161200	2015977450	41500	41500	41500	41500	0
141	20231019	161100	2015977450	41500	41500	41500	41500	0
142	20231019	161000	2015977450	41500	41500	41500	41500	0
143	20231019	160900	2015977450	41500	41500	41500	41500	0
144	20231019	160800	2015977450	41500	41500	41500	41500	0
145	20231019	160700	2015977450	41500	41500	41500	41500	0
146	20231019	160600	2015977450	41500	41500	41500	41500	0
147	20231019	160500	2015977450	41500	41500	41500	41500	0
148	20231019	160400	2015977450	41500	41500	41500	41500	0
149	20231019	160300	2015977450	41500	41500	41500	41500	0
150	20231019	160200	2015977450	41500	41500	41500	41500	0
151	20231019	160100	2015977450	41500	41500	41500	41500	0
152	20231019	160000	2015977450	41500	41500	41500	41500	7892
153	20231019	155900	2015977450	41500	41500	41500	41500	0
154	20231019	155800	2015977450	41500	41500	41500	41500	0
155	20231019	155700	2015977450	41500	41500	41500	41500	0
156	20231019	155600	2015977450	41500	41500	41500	41500	0
157	20231019	155500	2015977450	41500	41500	41500	41500	0
158	20231019	155400	2015977450	41500	41500	41500	41500	0
159	20231019	155300	2015977450	41500	41500	41500	41500	0
160	20231019	155200	2015977450	41500	41500	41500	41500	0
161	20231019	155100	2015977450	41500	41500	41500	41500	0
162	20231019	155000	2015977450	41500	41500	41500	41500	0
163	20231019	154900	2015977450	41500	41500	41500	41500	0
164	20231019	154800	2015977450	41500	41500	41500	41500	0
165	20231019	154700	2015977450	41500	41500	41500	41500	0
166	20231019	154600	2015977450	41500	41500	41500	41500	0
167	20231019	154500	2015977450	41500	41500	41500	41500	0
168	20231019	154400	2015977450	41500	41500	41500	41500	0
169	20231019	154300	2015977450	41500	41500	41500	41500	0
170	20231019	154200	2015977450	41500	41500	41500	41500	0
171	20231019	154100	2015977450	41500	41500	41500	41500	0
172	20231019	154000	2015977450	41500	41500	41500	41500	0
173	20231019	153900	2015977450	41500	41500	41500	41500	0
174	20231019	153800	2015977450	41500	41500	41500	41500	0
175	20231019	153700	2015977450	41500	41500	41500	41500	0
176	20231019	153600	2015977450	41500	41500	41500	41500	0
177	20231019	153500	2015977450	41500	41500	41500	41500	0
178	20231019	153400	2015977450	41500	41500	41500	41500	0
179	20231019	153300	2015977450	41500	41500	41500	41500	0
180	20231019	153200	2015977450	41500	41500	41500	41500	0
181	20231019	153100	2015977450	41500	41500	41500	41500	0
182	20231019	153000	2015977450	41500	41500	41500	41500	15784
183	20231019	152900	1688459450	41400	41400	41400	41400	0
184	20231019	152800	1688459450	41400	41400	41400	41400	0
185	20231019	152700	1688459450	41400	41400	41400	41400	0
186	20231019	152600	1688459450	41400	41400	41400	41400	0
187	20231019	152500	1688459450	41400	41400	41400	41400	0
188	20231019	152400	1688459450	41400	41400	41400	41400	0
189	20231019	152300	1688459450	41400	41400	41400	41400	0
190	20231019	152200	1688459450	41400	41400	41400	41400	0
191	20231019	152100	1688459450	41400	41400	41400	41400	0
192	20231019	152000	1688459450	41400	41400	41400	41400	0
193	20231019	151900	1688459450	41400	41300	41400	41250	644
194	20231019	151800	1661841350	41250	41300	41300	41250	173
195	20231019	151700	1654703600	41300	41250	41300	41250	657
196	20231019	151600	1627577350	41300	41350	41350	41250	224
197	20231019	151500	1618336200	41350	41250	41350	41200	629
198	20231019	151400	1592372500	41250	41300	41300	41250	268
199	20231019	151300	1581316900	41300	41300	41300	41250	221
200	20231019	151200	1572189750	41300	41300	41350	41300	148
201	20231019	151100	1566075350	41350	41300	41350	41300	379
202	20231019	151000	1550422000	41300	41300	41300	41300	84
203	20231019	150900	1546952800	41300	41250	41300	41250	499
204	20231019	150800	1526367600	41250	41250	41250	41250	103
205	20231019	150700	1522118850	41250	41200	41250	41200	378
206	20231019	150600	1506542300	41200	41200	41200	41200	96
207	20231019	150500	1502587100	41150	41200	41200	41150	58
208	20231019	150400	1500197650	41200	41150	41200	41150	697
209	20231019	150300	1471515600	41150	41100	41150	41050	637
210	20231019	150200	1445332950	41100	41100	41100	41050	30
211	20231019	150100	1444100000	41100	41050	41100	41050	3
212	20231019	150000	1443976750	41050	41050	41100	41050	4
213	20231019	145900	1443812450	41050	41100	41100	41050	6
214	20231019	145800	1443565950	41100	41100	41100	41100	28
215	20231019	145700	1442415150	41100	41100	41100	41100	38
216	20231019	145600	1440853350	41050	41000	41100	41000	277
217	20231019	145500	1429478850	41050	41050	41050	41000	1273
218	20231019	145400	1377227500	41000	41050	41050	41000	17
219	20231019	145300	1376529700	41000	41000	41000	41000	2
220	20231019	145200	1376447700	41050	41000	41050	41000	144
221	20231019	145100	1370541550	41050	41050	41050	41000	5
222	20231019	145000	1370336350	41050	41050	41050	41000	119
223	20231019	144900	1365456450	41050	41050	41050	41000	7
224	20231019	144800	1365169150	41050	41050	41050	41050	337
225	20231019	144700	1351335300	41050	41050	41050	41000	6
226	20231019	144600	1351089100	41050	41000	41050	41000	7
227	20231019	144500	1350801950	41000	41000	41050	41000	4
228	20231019	144400	1350637850	41000	41050	41050	41000	4
229	20231019	144300	1350473700	41000	41050	41050	41000	2
230	20231019	144200	1350391650	41000	41000	41050	41000	18
231	20231019	144100	1349652850	41050	41050	41050	41000	38
232	20231019	144000	1348094550	41000	41000	41050	41000	9
233	20231019	143900	1347725400	41000	41050	41050	41000	6
234	20231019	143800	1347479250	41000	41000	41000	41000	5
235	20231019	143700	1347274250	41050	41050	41050	41000	370
236	20231019	143600	1332103100	41050	41100	41100	41000	51
237	20231019	143500	1330009700	41000	41050	41050	41000	648
238	20231019	143400	1303410050	41050	41000	41050	41000	1276
239	20231019	143300	1251030650	41050	41000	41050	41000	32
240	20231019	143200	1249718550	41000	41000	41050	41000	31
241	20231019	143100	1248446550	41000	41050	41050	41000	59
242	20231019	143000	1246027400	41000	41050	41050	41000	26
243	20231019	142900	1244960800	41050	41050	41050	41050	2
244	20231019	142800	1244878700	41050	41050	41050	41050	18
245	20231019	142700	1244139800	41000	41050	41050	41000	8
246	20231019	142600	1243811650	41050	41050	41050	41050	2
247	20231019	142500	1243729550	41000	41050	41050	41000	4
248	20231019	142400	1243565450	41050	41050	41050	41000	8
249	20231019	142300	1243237150	41050	41050	41050	41050	3
250	20231019	142200	1243114000	41000	41050	41050	41000	28
251	20231019	142100	1241964700	41000	41000	41050	41000	270
252	20231019	142000	1230892450	41000	41000	41000	41000	111
253	20231019	141900	1226341450	41000	41000	41000	41000	1
254	20231019	141800	1226300450	41000	40950	41000	40950	547
255	20231019	141700	1203898550	40950	40950	41000	40850	217
256	20231019	141600	1195014250	41000	41000	41000	41000	31
257	20231019	141500	1193743250	41000	41000	41000	41000	7
258	20231019	141400	1193456250	41000	40950	41000	40950	26
259	20231019	141300	1192390800	41000	40900	41000	40900	545
260	20231019	141200	1170093050	40900	40900	40900	40900	13
261	20231019	141100	1169561350	40900	40900	40900	40850	53
262	20231019	141000	1167393800	40900	40900	40900	40900	23
263	20231019	140900	1166453100	40900	40900	40900	40900	19
264	20231019	140800	1165676000	40900	40850	40900	40850	37
265	20231019	140700	1164162750	40850	40900	40900	40850	49
266	20231019	140600	1162158900	40900	40900	40900	40900	24
267	20231019	140500	1161177300	40900	40900	40900	40900	19
268	20231019	140400	1160400200	40900	40900	40900	40900	26
269	20231019	140300	1159336800	40900	40900	40900	40900	56
270	20231019	140200	1157046400	40900	40850	40900	40850	195
271	20231019	140100	1149079650	40900	40900	40900	40900	42
272	20231019	140000	1147361850	40900	40900	40900	40900	20
273	20231019	135900	1146543850	40900	40900	40900	40900	22
274	20231019	135800	1145644050	40850	40850	40900	40850	35
275	20231019	135700	1144212750	40850	40850	40900	40850	25
276	20231019	135600	1143190450	40900	40900	40900	40850	46
277	20231019	135500	1141309150	40900	40900	40900	40850	28
278	20231019	135400	1140164400	40900	40900	40900	40850	36
279	20231019	135300	1138692400	40900	40900	40900	40850	38
280	20231019	135200	1137139150	40900	40900	40900	40850	59
281	20231019	135100	1134726400	40900	40900	40900	40850	29
282	20231019	135000	1133540650	40850	40900	40900	40850	180
283	20231019	134900	1126178900	40850	40900	40900	40850	207
284	20231019	134800	1117713000	40850	40900	40900	40850	33
285	20231019	134700	1116363950	40900	41000	41000	40900	165
286	20231019	134600	1109610900	40950	41000	41000	40950	21
287	20231019	134500	1108750800	40950	40950	40950	40950	99
288	20231019	134400	1104696750	41000	41000	41000	41000	2
289	20231019	134300	1104614750	41000	41000	41000	40950	28
290	20231019	134200	1103467950	40950	40950	40950	40950	60
291	20231019	134100	1101010950	40950	41000	41000	40950	297
292	20231019	134000	1088848500	41000	40950	41000	40950	31
293	20231019	133900	1087577950	41000	41000	41000	40950	11
294	20231019	133800	1087127300	40950	41000	41000	40950	4
295	20231019	133700	1086963350	41000	41000	41000	41000	2
296	20231019	133600	1086881350	41000	41000	41000	41000	0
297	20231019	133500	1086881350	41000	41000	41000	41000	4
298	20231019	133400	1086717350	41000	41000	41000	41000	3
299	20231019	133300	1086594350	41000	41000	41000	41000	2
300	20231019	133200	1086512350	41000	41050	41050	41000	39
301	20231019	133100	1084913050	41050	41050	41050	41050	1
302	20231019	133000	1084872000	41050	41050	41050	41050	3
303	20231019	132900	1084748850	41000	41000	41050	41000	11
304	20231019	132800	1084297750	41000	41000	41000	41000	84
305	20231019	132700	1080853750	41050	40900	41100	40900	1117
306	20231019	132600	1035129800	40900	40900	40900	40850	32
307	20231019	132500	1033821550	40900	40850	40900	40850	21
308	20231019	132400	1032963100	40900	40900	40900	40900	53
309	20231019	132300	1030795400	40900	40900	40900	40850	31
310	20231019	132200	1029527850	40850	40900	40900	40850	25
311	20231019	132100	1028505750	40900	40900	40900	40850	380
312	20231019	132000	1012980100	40850	40850	40900	40850	52
313	20231019	131900	1010854900	40900	40900	40900	40850	37
314	20231019	131800	1009341750	40850	40900	40900	40850	46
315	20231019	131700	1007460800	40900	40900	40900	40850	31
316	20231019	131600	1006193550	40900	40900	40900	40900	18
317	20231019	131500	1005457350	40900	40900	40900	40850	37
318	20231019	131400	1003944600	40900	40900	40900	40900	10
319	20231019	131300	1003535600	40900	40900	40900	40850	66
320	20231019	131200	1000837000	40900	40900	40900	40900	33
321	20231019	131100	999487300	40900	40900	40900	40900	21
322	20231019	131000	998628400	40900	40850	40900	40850	23
323	20231019	130900	997688000	40900	40900	40900	40850	18
324	20231019	130800	996951850	40900	40900	40900	40850	51
325	20231019	130700	994866250	40850	40900	40900	40850	22
326	20231019	130600	993967050	40900	40900	40900	40850	40
327	20231019	130500	992332000	40900	40850	40900	40850	53
328	20231019	130400	990165300	40900	40850	40900	40850	44
329	20231019	130300	988366100	40850	40900	40900	40850	19
330	20231019	130200	987589100	40900	40900	40900	40850	36
331	20231019	130100	986117150	40900	40900	40900	40850	29
332	20231019	130000	984931600	40850	40900	40900	40850	14
333	20231019	125900	984359250	40900	40900	40900	40850	70
334	20231019	125800	981497600	40900	40900	40900	40900	21
335	20231019	125700	980638700	40850	40900	40900	40850	13
336	20231019	125600	980107100	40900	40900	40900	40850	18
337	20231019	125500	979370950	40900	40900	40900	40900	16
338	20231019	125400	978716550	40900	40900	40900	40900	44
339	20231019	125300	976916950	40900	40900	40900	40900	15
340	20231019	125200	976303450	40900	40900	40900	40900	11
341	20231019	125100	975853550	40900	40900	40900	40850	30
342	20231019	125000	974626650	40850	40950	40950	40850	23
343	20231019	124900	973685900	40950	40950	40950	40950	62
344	20231019	124800	971147000	40950	40950	40950	40950	11
345	20231019	124700	970696550	40950	40950	40950	40950	10
346	20231019	124600	970287050	40950	40950	40950	40900	88
347	20231019	124500	966687100	40950	40950	40950	40950	12
348	20231019	124400	966195700	40950	40900	40950	40900	28
349	20231019	124300	965049600	40950	40950	40950	40950	9
350	20231019	124200	964681050	40950	40950	40950	40900	37
351	20231019	124100	963166250	40950	40900	40950	40900	22
352	20231019	124000	962265550	40950	40950	40950	40950	23
353	20231019	123900	961323700	40950	40950	40950	40900	32
354	20231019	123800	960014550	40950	40950	40950	40950	17
355	20231019	123700	959318400	40950	40950	40950	40950	9
356	20231019	123600	958949850	40900	40950	40950	40900	54
357	20231019	123500	956738600	40950	40900	40950	40900	237
358	20231019	123400	947044400	40900	40900	40900	40900	18
359	20231019	123300	946308200	40900	40900	40900	40900	17
360	20231019	123200	945612900	40900	40850	40900	40850	90
361	20231019	123100	941931950	40900	40850	40900	40800	577
362	20231019	123000	918363550	40850	40850	40850	40850	8
363	20231019	122900	918036750	40850	40850	40850	40850	9
364	20231019	122800	917669100	40850	40850	40850	40850	50
365	20231019	122700	915626600	40850	40850	40850	40800	32
366	20231019	122600	914319450	40850	40850	40850	40850	42
367	20231019	122500	912603750	40850	40900	40900	40850	35
368	20231019	122400	911173150	40900	40900	40900	40900	12
369	20231019	122300	910682350	40900	40900	40900	40850	105
370	20231019	122200	906392050	40900	40850	40900	40850	7
371	20231019	122100	906105850	40900	40900	40900	40850	44
372	20231019	122000	904307250	40900	40900	40900	40900	48
373	20231019	121900	902344050	40900	40900	40900	40900	8
374	20231019	121800	902016850	40900	40900	40900	40900	29
375	20231019	121700	900830750	40900	40900	40900	40900	18
376	20231019	121600	900094550	40900	40900	40900	40900	9
377	20231019	121500	899726450	40900	40900	40900	40900	23
378	20231019	121400	898785750	40900	40900	40900	40900	4
379	20231019	121300	898622150	40900	40900	40900	40900	54
380	20231019	121200	896413550	40900	40950	40950	40850	27
381	20231019	121100	895308550	40950	40950	40950	40950	9
382	20231019	121000	894940000	40950	40950	40950	40950	37
383	20231019	120900	893424850	40950	40950	40950	40950	16
384	20231019	120800	892769650	40900	40950	40950	40900	60
385	20231019	120700	890313550	40950	40900	40950	40850	106
386	20231019	120600	885978100	40900	40850	40900	40850	689
387	20231019	120500	857830000	40850	40800	40850	40800	16
388	20231019	120400	857176550	40850	40850	40850	40850	16
389	20231019	120300	856522950	40800	40850	40850	40800	89
390	20231019	120200	852891200	40800	40850	40850	40800	118
391	20231019	120100	848071000	40850	40850	40850	40850	17
392	20231019	120000	847376550	40850	40850	40850	40850	6
393	20231019	115900	847131450	40850	40800	40850	40800	33
394	20231019	115800	845783450	40850	40850	40850	40800	8
395	20231019	115700	845456700	40800	40850	40850	40800	16
396	20231019	115600	844803200	40800	40850	40850	40800	20
397	20231019	115500	843986300	40800	40800	40850	40800	19
398	20231019	115400	843210550	40850	40850	40850	40800	78
399	20231019	115300	840024350	40850	40800	40850	40800	31
400	20231019	115200	838758800	40800	40850	40850	40800	22
401	20231019	115100	837860200	40800	40850	40850	40800	21
402	20231019	115000	837002500	40800	40800	40850	40800	52
403	20231019	114900	834878850	40850	40850	40850	40800	17
404	20231019	114800	834184500	40800	40800	40850	40800	28
405	20231019	114700	833041250	40800	40850	40850	40800	10
406	20231019	114600	832632850	40850	40800	40850	40800	34
407	20231019	114500	831244350	40850	40800	40850	40800	18
408	20231019	114400	830509150	40850	40800	40850	40800	56
409	20231019	114300	828222200	40800	40850	40850	40800	45
410	20231019	114200	826384300	40850	40800	40850	40800	16
411	20231019	114100	825731150	40850	40850	40850	40800	52
412	20231019	114000	823607950	40850	40800	40850	40800	53
413	20231019	113900	821443050	40850	40800	40850	40800	12
414	20231019	113800	820952950	40800	40850	40850	40800	93
415	20231019	113700	817155900	40800	40850	40850	40800	22
416	20231019	113600	816257300	40800	40850	40850	40700	1258
417	20231019	113500	764950350	40850	40900	40900	40850	21
418	20231019	113400	764091550	40850	41000	41000	40850	1217
419	20231019	113300	714283150	41000	41000	41050	41000	6
420	20231019	113200	714037050	41000	41050	41050	41000	8
421	20231019	113100	713708750	41000	41050	41050	41000	24
422	20231019	113000	712724550	41000	41000	41050	41000	18
423	20231019	112900	711985750	41000	41050	41050	41000	4
424	20231019	112800	711821650	41000	41050	41050	41000	5
425	20231019	112700	711616500	41050	41050	41050	41050	24
426	20231019	112600	710631300	41050	41000	41050	41000	7
427	20231019	112500	710344200	41050	41050	41050	41050	38
428	20231019	112400	708784300	41050	41000	41050	41000	5
429	20231019	112300	708579150	41050	41050	41050	41050	20
430	20231019	112200	707758150	41000	41000	41000	41000	4
431	20231019	112100	707594150	41000	41000	41000	41000	26
432	20231019	112000	706528150	41000	41050	41050	41000	92
433	20231019	111900	702754550	41050	41050	41050	41050	4
434	20231019	111800	702590350	41050	41000	41050	41000	5
435	20231019	111700	702385250	41050	41000	41050	41000	25
436	20231019	111600	701360150	41000	41000	41050	41000	246
437	20231019	111500	691272200	41000	41000	41000	41000	22
438	20231019	111400	690370200	41000	41000	41000	40950	19
439	20231019	111300	689591350	41000	41000	41000	41000	40
440	20231019	111200	687951350	41000	41000	41000	40950	468
441	20231019	111100	668766000	41050	41050	41050	41050	14
442	20231019	111000	668191300	41050	41050	41050	41050	12
443	20231019	110900	667698700	41000	41050	41050	41000	10
444	20231019	110800	667288600	41050	41050	41050	41050	12
445	20231019	110700	666796000	41050	41050	41050	41000	12
446	20231019	110600	666303750	41050	41050	41050	41050	27
447	20231019	110500	665195400	41050	41000	41050	41000	4
448	20231019	110400	665031300	41050	41050	41050	41050	3
449	20231019	110300	664908150	41000	41050	41050	41000	13
450	20231019	110200	664375000	41000	41000	41000	41000	10
451	20231019	110100	663965000	41050	41050	41050	41050	16
452	20231019	110000	663308200	41050	41000	41050	41000	11
453	20231019	105900	662857050	41050	41050	41050	41000	5
454	20231019	105800	662651850	41050	41000	41050	41000	12
455	20231019	105700	662159750	41000	41000	41050	41000	13
456	20231019	105600	661626650	41050	41050	41050	41050	3
457	20231019	105500	661503500	41000	41000	41050	41000	5
458	20231019	105400	661298450	41050	41050	41050	41000	72
459	20231019	105300	658343250	41050	41050	41050	41050	33
460	20231019	105200	656988600	41000	41000	41050	41000	13
461	20231019	105100	656455450	41050	41050	41050	41050	12
462	20231019	105000	655962850	41000	41050	41050	41000	20
463	20231019	104900	655142750	41050	41050	41050	41050	0
464	20231019	104800	655142750	41050	40950	41050	40950	279
465	20231019	104700	643713750	41000	41100	41100	41000	350
466	20231019	104600	629353750	41100	41050	41100	41050	17
467	20231019	104500	628655150	41050	41050	41100	41050	5
468	20231019	104400	628449750	41100	41050	41100	41050	5
469	20231019	104300	628244350	41100	41100	41100	41100	3
470	20231019	104200	628121050	41100	41100	41100	41100	0
471	20231019	104100	628121050	41100	41050	41100	41050	5
472	20231019	104000	627915700	41100	41100	41100	41100	3
473	20231019	103900	627792400	41100	41100	41100	41100	16
474	20231019	103800	627134800	41100	41100	41100	41100	3
475	20231019	103700	627011500	41100	41150	41150	41100	96
476	20231019	103600	623065850	41100	41100	41100	41100	5
477	20231019	103500	622860350	41150	41150	41150	41150	13
478	20231019	103400	622325400	41150	41150	41150	41100	52
479	20231019	103300	620186500	41150	41150	41150	41150	3
480	20231019	103200	620063050	41150	41150	41150	41150	16
481	20231019	103100	619404650	41150	41150	41150	41150	4
482	20231019	103000	619240050	41100	41100	41100	41100	0
483	20231019	102900	619240050	41100	41100	41100	41100	10
484	20231019	102800	618829050	41100	41200	41200	41100	40
485	20231019	102700	617184050	41200	41200	41200	41150	67
486	20231019	102600	614424150	41200	41200	41200	41200	2
487	20231019	102500	614341750	41200	41200	41200	41200	15
488	20231019	102400	613723750	41200	41200	41200	41200	2
489	20231019	102300	613641350	41200	41200	41200	41200	1
490	20231019	102200	613600150	41150	41100	41150	41100	74
491	20231019	102100	610556450	41100	41100	41100	41050	50
492	20231019	102000	608501700	41100	41100	41100	41100	2
493	20231019	101900	608419500	41150	41100	41150	41100	154
494	20231019	101800	602088700	41100	41100	41100	41100	33
495	20231019	101700	600732400	41100	41050	41100	41050	114
496	20231019	101600	596052000	41050	41050	41050	41050	0
497	20231019	101500	596052000	41050	41050	41050	41050	4
498	20231019	101400	595887800	41050	41050	41050	41050	2
499	20231019	101300	595805700	41100	41100	41100	41100	4
500	20231019	101200	595641300	41150	41100	41150	41100	213
501	20231019	101100	586879950	41100	41050	41100	41050	530
502	20231019	101000	565123300	41050	41000	41050	41000	31
503	20231019	100900	563851650	41050	41050	41050	41050	2
504	20231019	100800	563769550	41050	41050	41050	41050	2
505	20231019	100700	563687450	41050	41050	41050	41050	3
506	20231019	100600	563564300	41050	41050	41050	41050	3
507	20231019	100500	563441150	41050	41050	41050	41050	2
508	20231019	100400	563359050	41000	41050	41050	41000	21
509	20231019	100300	562497950	41000	41050	41050	41000	53
510	20231019	100200	560324250	41050	41050	41050	41050	5
511	20231019	100100	560119000	41050	41050	41050	41050	8
512	20231019	100000	559790600	41050	41050	41050	41050	4
513	20231019	095900	559626400	41050	41050	41050	41050	3
514	20231019	095800	559503250	41050	41100	41100	41050	64
515	20231019	095700	556875850	41100	41100	41100	41100	1
516	20231019	095600	556834750	41100	41100	41100	41100	15
517	20231019	095500	556218250	41050	41150	41150	41000	24
518	20231019	095400	555233100	41150	41150	41150	41100	40
519	20231019	095300	553588900	41150	41150	41150	41150	2
520	20231019	095200	553506600	41150	41150	41150	41150	3
521	20231019	095100	553383150	41100	41100	41100	41100	9
522	20231019	095000	553013250	41100	41050	41100	41050	41
523	20231019	094900	551330150	41050	41050	41050	41050	2
524	20231019	094800	551248050	41050	41100	41100	41000	42
525	20231019	094700	549524800	41100	41100	41100	41100	3
526	20231019	094600	549401500	41100	41200	41300	41100	713
527	20231019	094500	520022450	41200	41100	41200	41100	126
528	20231019	094400	514840100	41150	41000	41150	41000	1176
529	20231019	094300	466605950	41000	41000	41000	40950	11
530	20231019	094200	466155300	41000	41000	41000	41000	3
531	20231019	094100	466032300	40950	41000	41000	40950	18
532	20231019	094000	465294450	41000	41000	41000	41000	3
533	20231019	093900	465171450	40950	41000	41000	40950	27
534	20231019	093800	464065700	41000	41000	41000	41000	1
535	20231019	093700	464024700	41000	41000	41000	41000	33
536	20231019	093600	462671700	41000	40950	41000	40950	57
537	20231019	093500	460337400	41000	40950	41000	40950	21
538	20231019	093400	459477300	41000	40950	41000	40900	43
539	20231019	093300	457716750	41000	41000	41000	41000	1
540	20231019	093200	457675750	41000	40950	41050	40900	68
541	20231019	093100	454888100	41050	41050	41050	41050	1
542	20231019	093000	454847050	41100	40950	41100	40950	497
543	20231019	092900	434478500	40950	40950	40950	40950	4
544	20231019	092800	434314700	40950	40950	40950	40950	3
545	20231019	092700	434191850	40950	41000	41000	40950	104
546	20231019	092600	429932900	40950	40900	40950	40900	127
547	20231019	092500	424737700	40900	40850	40900	40850	274
548	20231019	092400	413539750	40900	40900	40900	40900	7
549	20231019	092300	413253450	40900	40900	40900	40900	10
550	20231019	092200	412844450	40900	40900	40900	40900	10
551	20231019	092100	412435450	40900	40900	40900	40900	23
552	20231019	092000	411494750	40850	40850	40850	40850	141
553	20231019	091900	405734900	40850	40850	40850	40800	26
554	20231019	091800	404673050	40850	40950	41000	40850	86
555	20231019	091700	401156250	40850	40900	40900	40850	264
556	20231019	091600	390370300	40850	40950	40950	40850	31
557	20231019	091500	389103150	40900	41000	41000	40900	88
558	20231019	091400	385503850	40950	40950	40950	40900	110
559	20231019	091300	381000250	40950	41000	41100	40950	571
560	20231019	091200	357576650	40950	40850	40950	40800	128
561	20231019	091100	352339700	40950	40800	40950	40800	436
562	20231019	091000	334525950	40850	40800	40850	40800	12
563	20231019	090900	334036300	40800	40800	40850	40800	45
564	20231019	090800	332198600	40800	40850	40850	40800	122
565	20231019	090700	327217400	40900	40850	40900	40850	89
566	20231019	090600	323578750	40850	40800	40900	40800	1231
567	20231019	090500	273345150	40950	40900	41050	40750	771
568	20231019	090400	241737900	41000	40850	41000	40700	1295
569	20231019	090300	188703900	40750	40600	40750	40600	797
570	20231019	090200	156248750	40600	40800	40800	40600	685
571	20231019	090100	128373950	40700	41050	41100	40650	1491
572	20231019	090000	67356300	41100	41550	41550	41000	1549