KissMeData/402340/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	205200	8810841850	42350	42350	42350	42350	32976
3	20231023	205100	8810841850	42350	42350	42350	42350	0
4	20231023	205000	8810841850	42350	42350	42350	42350	0
5	20231023	204900	8810841850	42350	42350	42350	42350	0
6	20231023	204800	8810841850	42350	42350	42350	42350	0
7	20231023	204700	8810841850	42350	42350	42350	42350	0
8	20231023	204600	8810841850	42350	42350	42350	42350	0
9	20231023	204500	8810841850	42350	42350	42350	42350	0
10	20231023	204400	8810841850	42350	42350	42350	42350	0
11	20231023	204300	8810841850	42350	42350	42350	42350	0
12	20231023	204200	8810841850	42350	42350	42350	42350	0
13	20231023	204100	8810841850	42350	42350	42350	42350	0
14	20231023	204000	8810841850	42350	42350	42350	42350	0
15	20231023	203900	8810841850	42350	42350	42350	42350	0
16	20231023	203800	8810841850	42350	42350	42350	42350	0
17	20231023	203700	8810841850	42350	42350	42350	42350	0
18	20231023	203600	8810841850	42350	42350	42350	42350	0
19	20231023	203500	8810841850	42350	42350	42350	42350	0
20	20231023	203400	8810841850	42350	42350	42350	42350	0
21	20231023	203300	8810841850	42350	42350	42350	42350	0
22	20231023	203200	8810841850	42350	42350	42350	42350	0
23	20231023	203100	8810841850	42350	42350	42350	42350	0
24	20231023	203000	8810841850	42350	42350	42350	42350	0
25	20231023	202900	8810841850	42350	42350	42350	42350	0
26	20231023	202800	8810841850	42350	42350	42350	42350	0
27	20231023	202700	8810841850	42350	42350	42350	42350	0
28	20231023	202600	8810841850	42350	42350	42350	42350	0
29	20231023	202500	8810841850	42350	42350	42350	42350	0
30	20231023	202400	8810841850	42350	42350	42350	42350	0
31	20231023	202300	8810841850	42350	42350	42350	42350	0
32	20231023	202200	8810841850	42350	42350	42350	42350	32976
33	20231023	202100	8810841850	42350	42350	42350	42350	0
34	20231023	202000	8810841850	42350	42350	42350	42350	0
35	20231023	201900	8810841850	42350	42350	42350	42350	0
36	20231023	201800	8810841850	42350	42350	42350	42350	0
37	20231023	201700	8810841850	42350	42350	42350	42350	0
38	20231023	201600	8810841850	42350	42350	42350	42350	0
39	20231023	201500	8810841850	42350	42350	42350	42350	0
40	20231023	201400	8810841850	42350	42350	42350	42350	0
41	20231023	201300	8810841850	42350	42350	42350	42350	0
42	20231023	201200	8810841850	42350	42350	42350	42350	0
43	20231023	201100	8810841850	42350	42350	42350	42350	0
44	20231023	201000	8810841850	42350	42350	42350	42350	0
45	20231023	200900	8810841850	42350	42350	42350	42350	0
46	20231023	200800	8810841850	42350	42350	42350	42350	0
47	20231023	200700	8810841850	42350	42350	42350	42350	0
48	20231023	200600	8810841850	42350	42350	42350	42350	0
49	20231023	200500	8810841850	42350	42350	42350	42350	0
50	20231023	200400	8810841850	42350	42350	42350	42350	0
51	20231023	200300	8810841850	42350	42350	42350	42350	0
52	20231023	200200	8810841850	42350	42350	42350	42350	0
53	20231023	200100	8810841850	42350	42350	42350	42350	0
54	20231023	200000	8810841850	42350	42350	42350	42350	0
55	20231023	195900	8810841850	42350	42350	42350	42350	0
56	20231023	195800	8810841850	42350	42350	42350	42350	0
57	20231023	195700	8810841850	42350	42350	42350	42350	0
58	20231023	195600	8810841850	42350	42350	42350	42350	0
59	20231023	195500	8810841850	42350	42350	42350	42350	0
60	20231023	195400	8810841850	42350	42350	42350	42350	0
61	20231023	195300	8810841850	42350	42350	42350	42350	0
62	20231023	195200	8810841850	42350	42350	42350	42350	32976
63	20231023	195100	8810841850	42350	42350	42350	42350	0
64	20231023	195000	8810841850	42350	42350	42350	42350	0
65	20231023	194900	8810841850	42350	42350	42350	42350	0
66	20231023	194800	8810841850	42350	42350	42350	42350	0
67	20231023	194700	8810841850	42350	42350	42350	42350	0
68	20231023	194600	8810841850	42350	42350	42350	42350	0
69	20231023	194500	8810841850	42350	42350	42350	42350	0
70	20231023	194400	8810841850	42350	42350	42350	42350	0
71	20231023	194300	8810841850	42350	42350	42350	42350	0
72	20231023	194200	8810841850	42350	42350	42350	42350	0
73	20231023	194100	8810841850	42350	42350	42350	42350	0
74	20231023	194000	8810841850	42350	42350	42350	42350	0
75	20231023	193900	8810841850	42350	42350	42350	42350	0
76	20231023	193800	8810841850	42350	42350	42350	42350	0
77	20231023	193700	8810841850	42350	42350	42350	42350	0
78	20231023	193600	8810841850	42350	42350	42350	42350	0
79	20231023	193500	8810841850	42350	42350	42350	42350	0
80	20231023	193400	8810841850	42350	42350	42350	42350	0
81	20231023	193300	8810841850	42350	42350	42350	42350	0
82	20231023	193200	8810841850	42350	42350	42350	42350	0
83	20231023	193100	8810841850	42350	42350	42350	42350	0
84	20231023	193000	8810841850	42350	42350	42350	42350	0
85	20231023	192900	8810841850	42350	42350	42350	42350	0
86	20231023	192800	8810841850	42350	42350	42350	42350	0
87	20231023	192700	8810841850	42350	42350	42350	42350	0
88	20231023	192600	8810841850	42350	42350	42350	42350	0
89	20231023	192500	8810841850	42350	42350	42350	42350	0
90	20231023	192400	8810841850	42350	42350	42350	42350	0
91	20231023	192300	8810841850	42350	42350	42350	42350	0
92	20231023	192200	8810841850	42350	42350	42350	42350	32976
93	20231023	192100	8810841850	42350	42350	42350	42350	0
94	20231023	192000	8810841850	42350	42350	42350	42350	0
95	20231023	191900	8810841850	42350	42350	42350	42350	0
96	20231023	191800	8810841850	42350	42350	42350	42350	0
97	20231023	191700	8810841850	42350	42350	42350	42350	0
98	20231023	191600	8810841850	42350	42350	42350	42350	0
99	20231023	191500	8810841850	42350	42350	42350	42350	0
100	20231023	191400	8810841850	42350	42350	42350	42350	0
101	20231023	191300	8810841850	42350	42350	42350	42350	0
102	20231023	191200	8810841850	42350	42350	42350	42350	0
103	20231023	191100	8810841850	42350	42350	42350	42350	0
104	20231023	191000	8810841850	42350	42350	42350	42350	0
105	20231023	190900	8810841850	42350	42350	42350	42350	0
106	20231023	190800	8810841850	42350	42350	42350	42350	0
107	20231023	190700	8810841850	42350	42350	42350	42350	0
108	20231023	190600	8810841850	42350	42350	42350	42350	0
109	20231023	190500	8810841850	42350	42350	42350	42350	0
110	20231023	190400	8810841850	42350	42350	42350	42350	0
111	20231023	190300	8810841850	42350	42350	42350	42350	0
112	20231023	190200	8810841850	42350	42350	42350	42350	0
113	20231023	190100	8810841850	42350	42350	42350	42350	0
114	20231023	190000	8810841850	42350	42350	42350	42350	0
115	20231023	185900	8810841850	42350	42350	42350	42350	0
116	20231023	185800	8810841850	42350	42350	42350	42350	0
117	20231023	185700	8810841850	42350	42350	42350	42350	0
118	20231023	185600	8810841850	42350	42350	42350	42350	0
119	20231023	185500	8810841850	42350	42350	42350	42350	0
120	20231023	185400	8810841850	42350	42350	42350	42350	0
121	20231023	185300	8810841850	42350	42350	42350	42350	0
122	20231023	185200	8810841850	42350	42350	42350	42350	32976
123	20231023	185100	8810841850	42350	42350	42350	42350	0
124	20231023	185000	8810841850	42350	42350	42350	42350	0
125	20231023	184900	8810841850	42350	42350	42350	42350	0
126	20231023	184800	8810841850	42350	42350	42350	42350	0
127	20231023	184700	8810841850	42350	42350	42350	42350	0
128	20231023	184600	8810841850	42350	42350	42350	42350	0
129	20231023	184500	8810841850	42350	42350	42350	42350	0
130	20231023	184400	8810841850	42350	42350	42350	42350	0
131	20231023	184300	8810841850	42350	42350	42350	42350	0
132	20231023	184200	8810841850	42350	42350	42350	42350	0
133	20231023	184100	8810841850	42350	42350	42350	42350	0
134	20231023	184000	8810841850	42350	42350	42350	42350	0
135	20231023	183900	8810841850	42350	42350	42350	42350	0
136	20231023	183800	8810841850	42350	42350	42350	42350	0
137	20231023	183700	8810841850	42350	42350	42350	42350	0
138	20231023	183600	8810841850	42350	42350	42350	42350	0
139	20231023	183500	8810841850	42350	42350	42350	42350	0
140	20231023	183400	8810841850	42350	42350	42350	42350	0
141	20231023	183300	8810841850	42350	42350	42350	42350	0
142	20231023	183200	8810841850	42350	42350	42350	42350	0
143	20231023	183100	8810841850	42350	42350	42350	42350	0
144	20231023	183000	8810841850	42350	42350	42350	42350	0
145	20231023	182900	8810841850	42350	42350	42350	42350	0
146	20231023	182800	8810841850	42350	42350	42350	42350	0
147	20231023	182700	8810841850	42350	42350	42350	42350	0
148	20231023	182600	8810841850	42350	42350	42350	42350	0
149	20231023	182500	8810841850	42350	42350	42350	42350	0
150	20231023	182400	8810841850	42350	42350	42350	42350	0
151	20231023	182300	8810841850	42350	42350	42350	42350	0
152	20231023	182200	8810841850	42350	42350	42350	42350	32976
153	20231023	182100	8810841850	42350	42350	42350	42350	0
154	20231023	182000	8810841850	42350	42350	42350	42350	0
155	20231023	181900	8810841850	42350	42350	42350	42350	0
156	20231023	181800	8810841850	42350	42350	42350	42350	0
157	20231023	181700	8810841850	42350	42350	42350	42350	0
158	20231023	181600	8810841850	42350	42350	42350	42350	0
159	20231023	181500	8810841850	42350	42350	42350	42350	0
160	20231023	181400	8810841850	42350	42350	42350	42350	0
161	20231023	181300	8810841850	42350	42350	42350	42350	0
162	20231023	181200	8810841850	42350	42350	42350	42350	0
163	20231023	181100	8810841850	42350	42350	42350	42350	0
164	20231023	181000	8810841850	42350	42350	42350	42350	0
165	20231023	180900	8810841850	42350	42350	42350	42350	0
166	20231023	180800	8810841850	42350	42350	42350	42350	0
167	20231023	180700	8810841850	42350	42350	42350	42350	0
168	20231023	180600	8810841850	42350	42350	42350	42350	0
169	20231023	180500	8810841850	42350	42350	42350	42350	0
170	20231023	180400	8810841850	42350	42350	42350	42350	0
171	20231023	180300	8810841850	42350	42350	42350	42350	0
172	20231023	180200	8810841850	42350	42350	42350	42350	0
173	20231023	180100	8810841850	42350	42350	42350	42350	0
174	20231023	180000	8810841850	42350	42350	42350	42350	0
175	20231023	175900	8810841850	42350	42350	42350	42350	0
176	20231023	175800	8810841850	42350	42350	42350	42350	0
177	20231023	175700	8810841850	42350	42350	42350	42350	0
178	20231023	175600	8810841850	42350	42350	42350	42350	0
179	20231023	175500	8810841850	42350	42350	42350	42350	0
180	20231023	175400	8810841850	42350	42350	42350	42350	0
181	20231023	175300	8810841850	42350	42350	42350	42350	0
182	20231023	175200	8810841850	42350	42350	42350	42350	32976
183	20231023	175100	8810841850	42350	42350	42350	42350	0
184	20231023	175000	8810841850	42350	42350	42350	42350	0
185	20231023	174900	8810841850	42350	42350	42350	42350	0
186	20231023	174800	8810841850	42350	42350	42350	42350	0
187	20231023	174700	8810841850	42350	42350	42350	42350	0
188	20231023	174600	8810841850	42350	42350	42350	42350	0
189	20231023	174500	8810841850	42350	42350	42350	42350	0
190	20231023	174400	8810841850	42350	42350	42350	42350	0
191	20231023	174300	8810841850	42350	42350	42350	42350	0
192	20231023	174200	8810841850	42350	42350	42350	42350	0
193	20231023	174100	8810841850	42350	42350	42350	42350	0
194	20231023	174000	8810841850	42350	42350	42350	42350	0
195	20231023	173900	8810841850	42350	42350	42350	42350	0
196	20231023	173800	8810841850	42350	42350	42350	42350	0
197	20231023	173700	8810841850	42350	42350	42350	42350	0
198	20231023	173600	8810841850	42350	42350	42350	42350	0
199	20231023	173500	8810841850	42350	42350	42350	42350	0
200	20231023	173400	8810841850	42350	42350	42350	42350	0
201	20231023	173300	8810841850	42350	42350	42350	42350	0
202	20231023	173200	8810841850	42350	42350	42350	42350	0
203	20231023	173100	8810841850	42350	42350	42350	42350	0
204	20231023	173000	8810841850	42350	42350	42350	42350	0
205	20231023	172900	8810841850	42350	42350	42350	42350	0
206	20231023	172800	8810841850	42350	42350	42350	42350	0
207	20231023	172700	8810841850	42350	42350	42350	42350	0
208	20231023	172600	8810841850	42350	42350	42350	42350	0
209	20231023	172500	8810841850	42350	42350	42350	42350	0
210	20231023	172400	8810841850	42350	42350	42350	42350	0
211	20231023	172300	8810841850	42350	42350	42350	42350	0
212	20231023	172200	8810841850	42350	42350	42350	42350	32976
213	20231023	172100	8810841850	42350	42350	42350	42350	0
214	20231023	172000	8810841850	42350	42350	42350	42350	0
215	20231023	171900	8810841850	42350	42350	42350	42350	0
216	20231023	171800	8810841850	42350	42350	42350	42350	0
217	20231023	171700	8810841850	42350	42350	42350	42350	0
218	20231023	171600	8810841850	42350	42350	42350	42350	0
219	20231023	171500	8810841850	42350	42350	42350	42350	0
220	20231023	171400	8810841850	42350	42350	42350	42350	0
221	20231023	171300	8810841850	42350	42350	42350	42350	0
222	20231023	171200	8810841850	42350	42350	42350	42350	0
223	20231023	171100	8810841850	42350	42350	42350	42350	0
224	20231023	171000	8810841850	42350	42350	42350	42350	0
225	20231023	170900	8810841850	42350	42350	42350	42350	0
226	20231023	170800	8810841850	42350	42350	42350	42350	0
227	20231023	170700	8810841850	42350	42350	42350	42350	0
228	20231023	170600	8810841850	42350	42350	42350	42350	0
229	20231023	170500	8810841850	42350	42350	42350	42350	0
230	20231023	170400	8810841850	42350	42350	42350	42350	0
231	20231023	170300	8810841850	42350	42350	42350	42350	0
232	20231023	170200	8810841850	42350	42350	42350	42350	0
233	20231023	170100	8810841850	42350	42350	42350	42350	0
234	20231023	170000	8810841850	42350	42350	42350	42350	0
235	20231023	165900	8810841850	42350	42350	42350	42350	0
236	20231023	165800	8810841850	42350	42350	42350	42350	0
237	20231023	165700	8810841850	42350	42350	42350	42350	0
238	20231023	165600	8810841850	42350	42350	42350	42350	0
239	20231023	165500	8810841850	42350	42350	42350	42350	0
240	20231023	165400	8810841850	42350	42350	42350	42350	0
241	20231023	165300	8810841850	42350	42350	42350	42350	0
242	20231023	165200	8810841850	42350	42350	42350	42350	32976
243	20231023	165100	8810841850	42350	42350	42350	42350	0
244	20231023	165000	8810841850	42350	42350	42350	42350	0
245	20231023	164900	8810841850	42350	42350	42350	42350	0
246	20231023	164800	8810841850	42350	42350	42350	42350	0
247	20231023	164700	8810841850	42350	42350	42350	42350	0
248	20231023	164600	8810841850	42350	42350	42350	42350	0
249	20231023	164500	8810841850	42350	42350	42350	42350	0
250	20231023	164400	8810841850	42350	42350	42350	42350	0
251	20231023	164300	8810841850	42350	42350	42350	42350	0
252	20231023	164200	8810841850	42350	42350	42350	42350	0
253	20231023	164100	8810841850	42350	42350	42350	42350	0
254	20231023	164000	8810841850	42350	42350	42350	42350	0
255	20231023	163900	8810841850	42350	42350	42350	42350	0
256	20231023	163800	8810841850	42350	42350	42350	42350	0
257	20231023	163700	8810841850	42350	42350	42350	42350	0
258	20231023	163600	8810841850	42350	42350	42350	42350	0
259	20231023	163500	8810841850	42350	42350	42350	42350	0
260	20231023	163400	8810841850	42350	42350	42350	42350	0
261	20231023	163300	8810841850	42350	42350	42350	42350	0
262	20231023	163200	8810841850	42350	42350	42350	42350	0
263	20231023	163100	8810841850	42350	42350	42350	42350	0
264	20231023	163000	8810841850	42350	42350	42350	42350	0
265	20231023	162900	8810841850	42350	42350	42350	42350	0
266	20231023	162800	8810841850	42350	42350	42350	42350	0
267	20231023	162700	8810841850	42350	42350	42350	42350	0
268	20231023	162600	8810841850	42350	42350	42350	42350	0
269	20231023	162500	8810841850	42350	42350	42350	42350	0
270	20231023	162400	8810841850	42350	42350	42350	42350	0
271	20231023	162300	8810841850	42350	42350	42350	42350	0
272	20231023	162200	8810841850	42350	42350	42350	42350	32976
273	20231023	162100	8810841850	42350	42350	42350	42350	0
274	20231023	162000	8810841850	42350	42350	42350	42350	0
275	20231023	161900	8810841850	42350	42350	42350	42350	0
276	20231023	161800	8810841850	42350	42350	42350	42350	0
277	20231023	161700	8810841850	42350	42350	42350	42350	0
278	20231023	161600	8810841850	42350	42350	42350	42350	0
279	20231023	161500	8810841850	42350	42350	42350	42350	0
280	20231023	161400	8810841850	42350	42350	42350	42350	0
281	20231023	161300	8810841850	42350	42350	42350	42350	0
282	20231023	161200	8810841850	42350	42350	42350	42350	0
283	20231023	161100	8810841850	42350	42350	42350	42350	0
284	20231023	161000	8810841850	42350	42350	42350	42350	0
285	20231023	160900	8810841850	42350	42350	42350	42350	0
286	20231023	160800	8810841850	42350	42350	42350	42350	0
287	20231023	160700	8810841850	42350	42350	42350	42350	0
288	20231023	160600	8810841850	42350	42350	42350	42350	0
289	20231023	160500	8810841850	42350	42350	42350	42350	0
290	20231023	160400	8810841850	42350	42350	42350	42350	0
291	20231023	160300	8810841850	42350	42350	42350	42350	0
292	20231023	160200	8810841850	42350	42350	42350	42350	0
293	20231023	160100	8810841850	42350	42350	42350	42350	0
294	20231023	160000	8810841850	42350	42350	42350	42350	0
295	20231023	155900	8810841850	42350	42350	42350	42350	0
296	20231023	155800	8810841850	42350	42350	42350	42350	0
297	20231023	155700	8810841850	42350	42350	42350	42350	0
298	20231023	155600	8810841850	42350	42350	42350	42350	0
299	20231023	155500	8810841850	42350	42350	42350	42350	0
300	20231023	155400	8810841850	42350	42350	42350	42350	0
301	20231023	155300	8810841850	42350	42350	42350	42350	0
302	20231023	155200	8810841850	42350	42350	42350	42350	32976
303	20231023	155100	8810841850	42350	42350	42350	42350	0
304	20231023	155000	8810841850	42350	42350	42350	42350	0
305	20231023	154900	8810841850	42350	42350	42350	42350	0
306	20231023	154800	8810841850	42350	42350	42350	42350	0
307	20231023	154700	8810841850	42350	42350	42350	42350	0
308	20231023	154600	8810841850	42350	42350	42350	42350	0
309	20231023	154500	8810841850	42350	42350	42350	42350	0
310	20231023	154400	8810841850	42350	42350	42350	42350	0
311	20231023	154300	8810841850	42350	42350	42350	42350	0
312	20231023	154200	8810841850	42350	42350	42350	42350	0
313	20231023	154100	8810841850	42350	42350	42350	42350	0
314	20231023	154000	8810841850	42350	42350	42350	42350	0
315	20231023	153900	8810841850	42350	42350	42350	42350	0
316	20231023	153800	8810841850	42350	42350	42350	42350	0
317	20231023	153700	8810841850	42350	42350	42350	42350	0
318	20231023	153600	8810841850	42350	42350	42350	42350	0
319	20231023	153500	8810841850	42350	42350	42350	42350	0
320	20231023	153400	8810841850	42350	42350	42350	42350	0
321	20231023	153300	8810841850	42350	42350	42350	42350	0
322	20231023	153200	8810841850	42350	42350	42350	42350	0
323	20231023	153100	8810841850	42350	42350	42350	42350	0
324	20231023	153000	8810841850	42350	42350	42350	42350	32976
325	20231023	152900	7414308250	42350	42350	42350	42350	0
326	20231023	152800	7414308250	42350	42350	42350	42350	0
327	20231023	152700	7414308250	42350	42350	42350	42350	0
328	20231023	152600	7414308250	42350	42350	42350	42350	0
329	20231023	152500	7414308250	42350	42350	42350	42350	0
330	20231023	152400	7414308250	42350	42350	42350	42350	0
331	20231023	152300	7414308250	42350	42350	42350	42350	0
332	20231023	152200	7414308250	42350	42350	42350	42350	0
333	20231023	152100	7414308250	42350	42350	42350	42350	0
334	20231023	152000	7414308250	42350	42350	42350	42350	0
335	20231023	151900	7414308250	42350	42450	42500	42300	197
336	20231023	151800	7405968550	42450	42400	42600	42350	478
337	20231023	151700	7385656950	42300	42300	42400	42300	348
338	20231023	151600	7370912350	42350	42350	42400	42300	586
339	20231023	151500	7346092950	42350	42400	42450	42300	689
340	20231023	151400	7316896300	42450	42300	42450	42300	710
341	20231023	151300	7286813400	42350	42350	42400	42300	1613
342	20231023	151200	7218438100	42450	42500	42550	42400	1957
343	20231023	151100	7135207700	42550	42500	42550	42500	262
344	20231023	151000	7124067400	42550	42550	42550	42550	105
345	20231023	150900	7119599650	42550	42550	42550	42500	332
346	20231023	150800	7105476300	42550	42550	42600	42500	1044
347	20231023	150700	7061057050	42600	42550	42600	42550	652
348	20231023	150600	7033285500	42550	42550	42600	42550	1225
349	20231023	150500	6981104900	42550	42550	42600	42550	377
350	20231023	150400	6965053000	42550	42550	42600	42550	263
351	20231023	150300	6953857150	42550	42600	42650	42550	1182
352	20231023	150200	6903500150	42650	42650	42650	42600	254
353	20231023	150100	6892669200	42650	42600	42650	42600	465
354	20231023	150000	6872852100	42600	42500	42600	42500	1356
355	20231023	145900	6815141500	42500	42400	42500	42400	923
356	20231023	145800	6775957250	42400	42450	42450	42400	639
357	20231023	145700	6748831900	42450	42500	42500	42400	1228
358	20231023	145600	6696690400	42500	42450	42500	42450	147
359	20231023	145500	6690445000	42500	42500	42500	42450	3074
360	20231023	145400	6559801100	42500	42500	42500	42450	822
361	20231023	145300	6524867100	42500	42450	42500	42450	255
362	20231023	145200	6514029950	42500	42500	42500	42450	320
363	20231023	145100	6500434300	42500	42500	42500	42500	1413
364	20231023	145000	6440381800	42500	42500	42500	42500	1425
365	20231023	144900	6379819300	42500	42450	42500	42450	993
366	20231023	144800	6337617450	42450	42500	42500	42450	620
367	20231023	144700	6311268050	42450	42450	42500	42450	585
368	20231023	144600	6286407550	42450	42450	42500	42450	450
369	20231023	144500	6267289000	42500	42450	42500	42450	254
370	20231023	144400	6256496200	42450	42450	42500	42450	523
371	20231023	144300	6234282850	42500	42450	42500	42450	346
372	20231023	144200	6219579550	42500	42450	42500	42450	240
373	20231023	144100	6209384050	42500	42450	42500	42450	330
374	20231023	144000	6195364750	42500	42550	42550	42450	1077
375	20231023	143900	6149592050	42550	42550	42550	42500	1912
376	20231023	143800	6068242600	42500	42500	42550	42500	262
377	20231023	143700	6057099200	42550	42500	42550	42500	222
378	20231023	143600	6047658150	42550	42500	42550	42500	356
379	20231023	143500	6032515200	42550	42500	42550	42500	233
380	20231023	143400	6022605400	42500	42550	42550	42500	338
381	20231023	143300	6008227950	42500	42500	42550	42500	176
382	20231023	143200	6000742250	42500	42500	42550	42500	179
383	20231023	143100	5993128900	42550	42550	42550	42500	327
384	20231023	143000	5979218150	42500	42500	42550	42500	138
385	20231023	142900	5973347950	42550	42550	42550	42500	208
386	20231023	142800	5964497600	42550	42550	42550	42500	371
387	20231023	142700	5948711650	42550	42500	42550	42450	1929
388	20231023	142600	5866652950	42450	42450	42500	42400	2389
389	20231023	142500	5765168250	42450	42400	42450	42400	268
390	20231023	142400	5753791750	42450	42450	42450	42400	298
391	20231023	142300	5741141700	42450	42400	42450	42400	272
392	20231023	142200	5729598400	42450	42450	42450	42350	243
393	20231023	142100	5719283150	42350	42400	42450	42350	627
394	20231023	142000	5692696550	42400	42350	42400	42350	544
395	20231023	141900	5669631050	42400	42400	42400	42350	322
396	20231023	141800	5655978650	42400	42400	42400	42350	267
397	20231023	141700	5644657950	42400	42400	42400	42350	1033
398	20231023	141600	5600858800	42400	42400	42400	42350	1181
399	20231023	141500	5550784500	42400	42350	42400	42350	308
400	20231023	141400	5537725400	42400	42350	42400	42350	199
401	20231023	141300	5529287850	42400	42400	42400	42350	268
402	20231023	141200	5517924750	42400	42350	42400	42350	162
403	20231023	141100	5511056800	42400	42350	42400	42350	211
404	20231023	141000	5502110500	42400	42350	42400	42350	501
405	20231023	140900	5480869000	42400	42400	42400	42350	169
406	20231023	140800	5473703450	42400	42400	42400	42350	331
407	20231023	140700	5459672150	42400	42400	42400	42350	192
408	20231023	140600	5451531400	42400	42400	42400	42350	18
409	20231023	140500	5450768400	42400	42350	42400	42350	291
410	20231023	140400	5438430150	42400	42350	42400	42350	303
411	20231023	140300	5425594850	42350	42350	42400	42350	32
412	20231023	140200	5424239450	42400	42300	42400	42300	4901
413	20231023	140100	5216845950	42250	42250	42300	42250	3
414	20231023	140000	5216719150	42250	42250	42300	42250	95
415	20231023	135900	5212705350	42250	42250	42300	42250	745
416	20231023	135800	5181193400	42250	42250	42300	42250	30
417	20231023	135700	5179925800	42250	42250	42250	42250	60
418	20231023	135600	5177390800	42250	42300	42300	42250	565
419	20231023	135500	5153496000	42300	42250	42300	42250	64
420	20231023	135400	5150791850	42250	42250	42250	42250	58
421	20231023	135300	5148341350	42250	42250	42300	42250	256
422	20231023	135200	5137522850	42250	42250	42250	42250	301
423	20231023	135100	5124805600	42250	42250	42300	42250	101
424	20231023	135000	5120537100	42250	42300	42300	42250	414
425	20231023	134900	5103029800	42300	42350	42350	42300	912
426	20231023	134800	5064449200	42350	42400	42400	42350	1603
427	20231023	134700	4996562100	42350	42350	42400	42350	141
428	20231023	134600	4990590700	42350	42400	42400	42350	556
429	20231023	134500	4967018350	42400	42400	42400	42400	78
430	20231023	134400	4963711150	42400	42400	42400	42400	471
431	20231023	134300	4943740750	42400	42400	42400	42400	475
432	20231023	134200	4923600750	42400	42400	42450	42400	582
433	20231023	134100	4898923900	42400	42400	42400	42400	99
434	20231023	134000	4894726300	42400	42400	42400	42400	94
435	20231023	133900	4890740700	42400	42400	42400	42400	194
436	20231023	133800	4882515100	42400	42450	42450	42400	480
437	20231023	133700	4862142600	42450	42500	42500	42450	3811
438	20231023	133600	4700206000	42500	42500	42550	42500	404
439	20231023	133500	4683018250	42500	42500	42500	42500	119
440	20231023	133400	4677960750	42500	42500	42500	42500	42
441	20231023	133300	4676175750	42500	42500	42550	42500	44
442	20231023	133200	4674305700	42500	42550	42550	42500	2057
443	20231023	133100	4586781850	42550	42550	42600	42550	69
444	20231023	133000	4583843050	42550	42600	42600	42550	60
445	20231023	132900	4581289900	42600	42550	42600	42550	78
446	20231023	132800	4577968550	42550	42600	42600	42550	99
447	20231023	132700	4573754900	42550	42550	42600	42550	257
448	20231023	132600	4562819450	42600	42550	42600	42550	74
449	20231023	132500	4559667650	42550	42550	42600	42550	166
450	20231023	132400	4552601150	42550	42550	42600	42550	123
451	20231023	132300	4547364400	42550	42550	42600	42550	538
452	20231023	132200	4524447400	42600	42600	42600	42550	452
453	20231023	132100	4505197350	42550	42550	42600	42550	81
454	20231023	132000	4501748750	42550	42550	42550	42550	64
455	20231023	131900	4499025550	42550	42550	42600	42550	223
456	20231023	131800	4489530000	42550	42550	42600	42550	58
457	20231023	131700	4487062000	42550	42600	42600	42550	963
458	20231023	131600	4446082000	42550	42550	42600	42550	186
459	20231023	131500	4438162650	42550	42550	42600	42550	90
460	20231023	131400	4434331100	42600	42550	42600	42550	429
461	20231023	131300	4416057700	42600	42600	42600	42550	650
462	20231023	131200	4388371800	42550	42600	42650	42550	4642
463	20231023	131100	4190610650	42550	42550	42600	42550	156
464	20231023	131000	4183967800	42550	42550	42600	42550	195
465	20231023	130900	4175665250	42550	42600	42600	42550	84
466	20231023	130800	4172088600	42550	42550	42600	42550	101
467	20231023	130700	4167789000	42550	42550	42600	42550	169
468	20231023	130600	4160594700	42550	42550	42550	42550	24
469	20231023	130500	4159573500	42550	42550	42600	42550	102
470	20231023	130400	4155232250	42550	42550	42600	42550	73
471	20231023	130300	4152125800	42550	42550	42600	42550	247
472	20231023	130200	4141605050	42600	42550	42600	42550	5768
473	20231023	130100	3896133900	42500	42500	42550	42500	109
474	20231023	130000	3891500250	42500	42500	42550	42500	154
475	20231023	125900	3884950250	42500	42500	42500	42500	30
476	20231023	125800	3883675250	42500	42500	42550	42500	42
477	20231023	125700	3881890200	42500	42500	42500	42500	329
478	20231023	125600	3867907700	42500	42500	42500	42500	43
479	20231023	125500	3866080200	42500	42550	42550	42500	117
480	20231023	125400	3861107300	42500	42500	42550	42500	304
481	20231023	125300	3848183600	42550	42500	42550	42500	67
482	20231023	125200	3845335550	42550	42500	42550	42500	45
483	20231023	125100	3843422650	42550	42500	42550	42500	136
484	20231023	125000	3837641200	42500	42500	42550	42500	60
485	20231023	124900	3835091100	42500	42500	42550	42500	42
486	20231023	124800	3833306000	42500	42500	42550	42500	80
487	20231023	124700	3829905500	42550	42500	42550	42500	49
488	20231023	124600	3827822900	42500	42500	42550	42500	139
489	20231023	124500	3821910000	42500	42500	42500	42500	236
490	20231023	124400	3811880000	42500	42500	42500	42500	30
491	20231023	124300	3810605000	42500	42500	42550	42500	66
492	20231023	124200	3807799150	42500	42500	42500	42500	97
493	20231023	124100	3803676650	42500	42500	42550	42500	45
494	20231023	124000	3801764050	42500	42500	42500	42500	65
495	20231023	123900	3799001550	42500	42500	42500	42500	159
496	20231023	123800	3792244050	42500	42500	42500	42500	62
497	20231023	123700	3789609050	42500	42500	42500	42500	307
498	20231023	123600	3776561550	42500	42550	42550	42500	261
499	20231023	123500	3765469000	42550	42550	42550	42500	981
500	20231023	123400	3723738850	42550	42550	42550	42550	240
501	20231023	123300	3713526850	42550	42550	42600	42550	126
502	20231023	123200	3708165000	42550	42600	42600	42550	680
503	20231023	123100	3679225500	42550	42550	42600	42550	248
504	20231023	123000	3668663050	42550	42550	42550	42550	227
505	20231023	122900	3659004200	42550	42550	42550	42550	28
506	20231023	122800	3657812800	42550	42550	42550	42550	67
507	20231023	122700	3654961950	42550	42550	42550	42550	37
508	20231023	122600	3653387600	42550	42600	42600	42550	753
509	20231023	122500	3621345700	42550	42550	42600	42550	144
510	20231023	122400	3615216200	42550	42600	42600	42550	19
511	20231023	122300	3614407700	42550	42600	42600	42550	205
512	20231023	122200	3605681450	42550	42550	42600	42550	58
513	20231023	122100	3603212950	42600	42550	42600	42550	85
514	20231023	122000	3599592500	42550	42550	42600	42550	143
515	20231023	121900	3593507400	42600	42600	42600	42550	117
516	20231023	121800	3588525450	42550	42600	42600	42550	56
517	20231023	121700	3586141400	42600	42550	42600	42550	86
518	20231023	121600	3582482050	42550	42550	42600	42550	199
519	20231023	121500	3574013800	42600	42550	42600	42550	11
520	20231023	121400	3573545700	42600	42550	42600	42550	217
521	20231023	121300	3564305800	42550	42550	42550	42550	49
522	20231023	121200	3562220850	42550	42550	42550	42550	80
523	20231023	121100	3558816850	42550	42550	42550	42550	97
524	20231023	121000	3554689500	42550	42550	42550	42550	39
525	20231023	120900	3553030050	42550	42550	42550	42550	80
526	20231023	120800	3549626050	42550	42550	42550	42550	94
527	20231023	120700	3545626350	42550	42600	42600	42550	880
528	20231023	120600	3508138900	42650	42600	42650	42600	65
529	20231023	120500	3505369850	42600	42600	42600	42600	103
530	20231023	120400	3500982050	42600	42600	42600	42600	31
531	20231023	120300	3499661450	42600	42600	42600	42600	75
532	20231023	120200	3496466450	42600	42600	42650	42600	959
533	20231023	120100	3455612350	42600	42600	42600	42600	71
534	20231023	120000	3452587750	42600	42600	42650	42600	109
535	20231023	115900	3447941750	42600	42600	42650	42600	261
536	20231023	115800	3436819850	42600	42600	42650	42600	49
537	20231023	115700	3434732400	42600	42600	42650	42600	125
538	20231023	115600	3429404900	42600	42600	42650	42600	44
539	20231023	115500	3427530450	42600	42600	42600	42600	89
540	20231023	115400	3423739050	42600	42600	42600	42600	332
541	20231023	115300	3409595850	42600	42600	42600	42600	47
542	20231023	115200	3407593650	42600	42600	42600	42600	78
543	20231023	115100	3404270850	42600	42650	42650	42600	1412
544	20231023	115000	3344057350	42700	42650	42700	42650	42
545	20231023	114900	3342265500	42650	42650	42700	42650	90
546	20231023	114800	3338426950	42650	42650	42650	42650	182
547	20231023	114700	3330664650	42650	42650	42650	42650	38
548	20231023	114600	3329043950	42650	42650	42650	42650	93
549	20231023	114500	3325077500	42650	42650	42700	42650	90
550	20231023	114400	3321236950	42650	42650	42650	42650	38
551	20231023	114300	3319616250	42700	42650	42700	42650	427
552	20231023	114200	3301391800	42650	42650	42700	42650	91
553	20231023	114100	3297507500	42650	42700	42700	42650	70
554	20231023	114000	3294521900	42650	42650	42700	42650	85
555	20231023	113900	3290896600	42650	42650	42650	42650	31
556	20231023	113800	3289574450	42650	42650	42650	42650	367
557	20231023	113700	3273921900	42650	42650	42650	42650	66
558	20231023	113600	3271107000	42650	42650	42650	42650	40
559	20231023	113500	3269401000	42650	42700	42700	42650	197
560	20231023	113400	3260998900	42650	42650	42650	42650	96
561	20231023	113300	3256904500	42650	42650	42650	42650	46
562	20231023	113200	3254942600	42650	42650	42700	42650	29
563	20231023	113100	3253705700	42650	42650	42650	42650	115
564	20231023	113000	3248800950	42650	42650	42650	42650	43
565	20231023	112900	3246967000	42650	42700	42700	42650	313
566	20231023	112800	3233609000	42700	42700	42700	42700	178
567	20231023	112700	3226008400	42700	42700	42750	42700	1693
568	20231023	112600	3153716450	42700	42700	42700	42700	68
569	20231023	112500	3150812850	42700	42700	42700	42700	29
570	20231023	112400	3149574550	42700	42750	42750	42700	88
571	20231023	112300	3145816900	42750	42750	42750	42700	48
572	20231023	112200	3143767150	42700	42700	42700	42700	30
573	20231023	112100	3142486150	42700	42700	42700	42700	211
574	20231023	112000	3133476450	42700	42700	42700	42700	473
575	20231023	111900	3113279350	42700	42700	42700	42700	50
576	20231023	111800	3111144350	42700	42700	42700	42700	94
577	20231023	111700	3107130550	42700	42750	42750	42700	412
578	20231023	111600	3089517700	42750	42800	42800	42750	1789
579	20231023	111500	3012992000	42800	42850	42900	42800	3801
580	20231023	111400	2850146300	42850	42850	42900	42850	105
581	20231023	111300	2845644950	42850	42850	42850	42850	28
582	20231023	111200	2844445150	42850	42850	42850	42850	96
583	20231023	111100	2840331550	42850	42850	42850	42850	47
584	20231023	111000	2838317600	42850	42850	42850	42850	32
585	20231023	110900	2836946400	42850	42850	42900	42850	518
586	20231023	110800	2814730100	42900	42850	42900	42850	561
587	20231023	110700	2790666200	42850	42850	42900	42850	83
588	20231023	110600	2787109600	42850	42850	42900	42850	137
589	20231023	110500	2781239050	42850	42900	42900	42850	37
590	20231023	110400	2779652900	42850	42950	42950	42850	1292
591	20231023	110300	2724224900	42900	42900	42900	42900	95
592	20231023	110200	2720149400	42950	42900	42950	42900	193
593	20231023	110100	2711867550	42950	42900	42950	42900	230
594	20231023	110000	2702000450	42900	43050	43100	42900	2848
595	20231023	105900	2579439250	43050	43100	43100	43050	123
596	20231023	105800	2574139350	43050	43050	43100	43050	81
597	20231023	105700	2570652250	43050	43100	43100	43050	65
598	20231023	105600	2567852050	43050	43050	43100	43050	170
599	20231023	105500	2560531000	43100	43050	43100	43050	247
600	20231023	105400	2549887650	43100	43050	43100	43050	66
601	20231023	105300	2547044550	43050	42900	43100	42850	2481
602	20231023	105200	2440410950	42900	42850	42900	42850	423
603	20231023	105100	2422267050	42850	42900	42900	42850	391
604	20231023	105000	2405494700	42850	42850	42900	42850	142
605	20231023	104900	2399407200	42900	42850	42900	42850	104
606	20231023	104800	2394948600	42850	42900	42900	42850	73
607	20231023	104700	2391817850	42900	42900	42900	42850	705
608	20231023	104600	2361577800	42850	42950	42950	42850	861
609	20231023	104500	2324638200	42950	42900	42950	42900	182
610	20231023	104400	2316830350	42900	42900	42950	42900	168
611	20231023	104300	2309619950	42950	42900	42950	42900	106
612	20231023	104200	2305067850	42900	42900	42950	42900	106
613	20231023	104100	2300517650	42950	42900	42950	42900	182
614	20231023	104000	2292704850	42950	42950	42950	42900	144
615	20231023	103900	2286521850	42900	42950	42950	42900	111
616	20231023	103800	2281757800	42950	42950	42950	42900	165
617	20231023	103700	2274674400	42900	42950	42950	42900	94
618	20231023	103600	2270638200	42900	42900	42950	42900	267
619	20231023	103500	2259174450	42950	42900	42950	42900	172
620	20231023	103400	2251792200	42950	42900	42950	42900	65
621	20231023	103300	2249001800	42950	42900	42950	42900	105
622	20231023	103200	2244494900	42950	42900	42950	42900	222
623	20231023	103100	2234963950	42900	42950	42950	42900	63
624	20231023	103000	2232259450	42950	42950	42950	42900	234
625	20231023	102900	2222215050	42900	42900	42950	42900	160
626	20231023	102800	2215348200	42950	42900	42950	42900	116
627	20231023	102700	2210367550	42950	42900	42950	42900	328
628	20231023	102600	2196282450	42900	42950	42950	42900	150
629	20231023	102500	2189841350	42900	42800	42900	42800	1617
630	20231023	102400	2120535650	42850	42850	42850	42800	144
631	20231023	102300	2114368400	42800	42800	42850	42800	149
632	20231023	102200	2107985900	42800	42800	42800	42800	84
633	20231023	102100	2104390700	42800	42750	42850	42750	512
634	20231023	102000	2082481750	42750	42750	42800	42750	91
635	20231023	101900	2078588950	42750	42800	42800	42750	241
636	20231023	101800	2068282300	42750	42750	42800	42750	431
637	20231023	101700	2049837000	42800	42750	42800	42700	2001
638	20231023	101600	1964315350	42700	42700	42700	42700	61
639	20231023	101500	1961710650	42700	42700	42750	42700	286
640	20231023	101400	1949496250	42700	42750	42750	42700	293
641	20231023	101300	1936973400	42750	42750	42750	42750	245
642	20231023	101200	1926499650	42800	42750	42800	42750	149
643	20231023	101100	1920124850	42750	42700	42800	42650	639
644	20231023	101000	1892787650	42700	42700	42750	42650	609
645	20231023	100900	1866777750	42700	42650	42700	42650	696
646	20231023	100800	1837058950	42650	42700	42700	42650	202
647	20231023	100700	1828435850	42650	42700	42700	42650	212
648	20231023	100600	1819385950	42700	42650	42700	42650	333
649	20231023	100500	1805168200	42650	42700	42700	42650	93
650	20231023	100400	1801198150	42700	42650	42700	42650	1419
651	20231023	100300	1740611800	42650	42700	42700	42650	429
652	20231023	100200	1722297800	42700	42850	42950	42700	2077
653	20231023	100100	1633359800	42850	42900	42950	42850	250
654	20231023	100000	1622639200	42850	42900	42900	42850	74
655	20231023	095900	1619464950	42850	42850	42900	42850	227
656	20231023	095800	1609729100	42850	42800	42950	42800	1351
657	20231023	095700	1551807700	42850	42800	42850	42800	709
658	20231023	095600	1521457300	42800	42950	43000	42750	3411
659	20231023	095500	1375289200	43000	42950	43000	42950	116
660	20231023	095400	1370304350	42950	43000	43000	42950	228
661	20231023	095300	1360505250	43050	43050	43050	43050	181
662	20231023	095200	1352713200	43050	43050	43050	43000	218
663	20231023	095100	1343335650	43050	43050	43050	43050	239
664	20231023	095000	1333046700	43050	43050	43050	43050	62
665	20231023	094900	1330377600	43050	43050	43050	43000	102
666	20231023	094800	1325988000	43050	43050	43050	43050	67
667	20231023	094700	1323103650	43050	43000	43050	43000	173
668	20231023	094600	1315663500	42950	42950	43000	42900	2331
669	20231023	094500	1215552050	42950	42950	42950	42950	0
670	20231023	094400	1215552050	42950	42900	42950	42900	182
671	20231023	094300	1207740150	42950	42950	42950	42950	72
672	20231023	094200	1204647750	42950	42950	42950	42950	114
673	20231023	094100	1199751450	42950	42950	42950	42950	166
674	20231023	094000	1192621750	42950	43000	43000	42900	139
675	20231023	093900	1186650800	43000	42900	43000	42900	117
676	20231023	093800	1181621800	43050	42950	43050	42950	132
677	20231023	093700	1175945150	42950	42850	42950	42850	938
678	20231023	093600	1135689450	42900	42900	42900	42900	72
679	20231023	093500	1132600650	42850	42800	42850	42800	350
680	20231023	093400	1117608450	42800	42750	42800	42750	153
681	20231023	093300	1111061500	42750	42600	42750	42600	3304
682	20231023	093200	970240900	42600	42600	42600	42600	25
683	20231023	093100	969175900	42600	42600	42600	42550	79
684	20231023	093000	965814050	42550	42600	42600	42550	2972
685	20231023	092900	839271150	42600	42600	42600	42600	28
686	20231023	092800	838078350	42600	42600	42600	42600	2
687	20231023	092700	837993150	42600	42600	42600	42600	3
688	20231023	092600	837865350	42600	42650	42650	42600	14
689	20231023	092500	837268450	42650	42650	42650	42650	1443
690	20231023	092400	775724500	42700	42650	42750	42650	2887
691	20231023	092300	652449450	42650	42650	42700	42650	203
692	20231023	092200	643782500	42650	42650	42650	42650	4
693	20231023	092100	643611900	42700	42650	42700	42650	126
694	20231023	092000	638236850	42650	42650	42700	42650	5
695	20231023	091900	638023550	42650	42650	42700	42650	127
696	20231023	091800	632606000	42650	42650	42700	42650	29
697	20231023	091700	631368250	42700	42750	42750	42650	782
698	20231023	091600	597944400	42750	42750	42800	42750	81
699	20231023	091500	594477800	42800	42850	42850	42750	308
700	20231023	091400	581299000	42850	42750	42900	42750	1182
701	20231023	091300	530688850	42750	42800	42850	42750	549
702	20231023	091200	507190400	42850	42850	42850	42800	398
703	20231023	091100	490150750	42850	42850	42850	42850	537
704	20231023	091000	467140300	42900	43100	43100	42900	711
705	20231023	090900	436623950	42900	42950	43100	42900	722
706	20231023	090800	405586750	42950	43000	43050	42850	2658
707	20231023	090700	291388100	43050	43100	43350	42950	958
708	20231023	090600	250110250	43400	42850	43400	42850	1089
709	20231023	090500	203281000	42800	42800	42850	42800	204
710	20231023	090400	194548800	42850	42800	42850	42800	230
711	20231023	090300	184703650	42800	42500	42800	42500	133
712	20231023	090200	179014750	42500	42800	42850	42500	909
713	20231023	090100	140204550	42850	42850	42850	42850	300
714	20231023	090000	127349550	42850	43550	43550	42600	2935