KissMeData/071050/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	193100	8234455200	50600	50600	50600	50600	6744
3	20231024	193000	8234455200	50600	50600	50600	50600	0
4	20231024	192900	8234455200	50600	50600	50600	50600	0
5	20231024	192800	8234455200	50600	50600	50600	50600	0
6	20231024	192700	8234455200	50600	50600	50600	50600	0
7	20231024	192600	8234455200	50600	50600	50600	50600	0
8	20231024	192500	8234455200	50600	50600	50600	50600	0
9	20231024	192400	8234455200	50600	50600	50600	50600	0
10	20231024	192300	8234455200	50600	50600	50600	50600	0
11	20231024	192200	8234455200	50600	50600	50600	50600	0
12	20231024	192100	8234455200	50600	50600	50600	50600	0
13	20231024	192000	8234455200	50600	50600	50600	50600	0
14	20231024	191900	8234455200	50600	50600	50600	50600	0
15	20231024	191800	8234455200	50600	50600	50600	50600	0
16	20231024	191700	8234455200	50600	50600	50600	50600	0
17	20231024	191600	8234455200	50600	50600	50600	50600	0
18	20231024	191500	8234455200	50600	50600	50600	50600	0
19	20231024	191400	8234455200	50600	50600	50600	50600	0
20	20231024	191300	8234455200	50600	50600	50600	50600	0
21	20231024	191200	8234455200	50600	50600	50600	50600	0
22	20231024	191100	8234455200	50600	50600	50600	50600	0
23	20231024	191000	8234455200	50600	50600	50600	50600	0
24	20231024	190900	8234455200	50600	50600	50600	50600	0
25	20231024	190800	8234455200	50600	50600	50600	50600	0
26	20231024	190700	8234455200	50600	50600	50600	50600	0
27	20231024	190600	8234455200	50600	50600	50600	50600	0
28	20231024	190500	8234455200	50600	50600	50600	50600	0
29	20231024	190400	8234455200	50600	50600	50600	50600	0
30	20231024	190300	8234455200	50600	50600	50600	50600	0
31	20231024	190200	8234455200	50600	50600	50600	50600	0
32	20231024	190100	8234455200	50600	50600	50600	50600	6744
33	20231024	190000	8234455200	50600	50600	50600	50600	0
34	20231024	185900	8234455200	50600	50600	50600	50600	0
35	20231024	185800	8234455200	50600	50600	50600	50600	0
36	20231024	185700	8234455200	50600	50600	50600	50600	0
37	20231024	185600	8234455200	50600	50600	50600	50600	0
38	20231024	185500	8234455200	50600	50600	50600	50600	0
39	20231024	185400	8234455200	50600	50600	50600	50600	0
40	20231024	185300	8234455200	50600	50600	50600	50600	0
41	20231024	185200	8234455200	50600	50600	50600	50600	0
42	20231024	185100	8234455200	50600	50600	50600	50600	0
43	20231024	185000	8234455200	50600	50600	50600	50600	0
44	20231024	184900	8234455200	50600	50600	50600	50600	0
45	20231024	184800	8234455200	50600	50600	50600	50600	0
46	20231024	184700	8234455200	50600	50600	50600	50600	0
47	20231024	184600	8234455200	50600	50600	50600	50600	0
48	20231024	184500	8234455200	50600	50600	50600	50600	0
49	20231024	184400	8234455200	50600	50600	50600	50600	0
50	20231024	184300	8234455200	50600	50600	50600	50600	0
51	20231024	184200	8234455200	50600	50600	50600	50600	0
52	20231024	184100	8234455200	50600	50600	50600	50600	0
53	20231024	184000	8234455200	50600	50600	50600	50600	0
54	20231024	183900	8234455200	50600	50600	50600	50600	0
55	20231024	183800	8234455200	50600	50600	50600	50600	0
56	20231024	183700	8234455200	50600	50600	50600	50600	0
57	20231024	183600	8234455200	50600	50600	50600	50600	0
58	20231024	183500	8234455200	50600	50600	50600	50600	0
59	20231024	183400	8234455200	50600	50600	50600	50600	0
60	20231024	183300	8234455200	50600	50600	50600	50600	0
61	20231024	183200	8234455200	50600	50600	50600	50600	0
62	20231024	183100	8234455200	50600	50600	50600	50600	6744
63	20231024	183000	8234455200	50600	50600	50600	50600	0
64	20231024	182900	8234455200	50600	50600	50600	50600	0
65	20231024	182800	8234455200	50600	50600	50600	50600	0
66	20231024	182700	8234455200	50600	50600	50600	50600	0
67	20231024	182600	8234455200	50600	50600	50600	50600	0
68	20231024	182500	8234455200	50600	50600	50600	50600	0
69	20231024	182400	8234455200	50600	50600	50600	50600	0
70	20231024	182300	8234455200	50600	50600	50600	50600	0
71	20231024	182200	8234455200	50600	50600	50600	50600	0
72	20231024	182100	8234455200	50600	50600	50600	50600	0
73	20231024	182000	8234455200	50600	50600	50600	50600	0
74	20231024	181900	8234455200	50600	50600	50600	50600	0
75	20231024	181800	8234455200	50600	50600	50600	50600	0
76	20231024	181700	8234455200	50600	50600	50600	50600	0
77	20231024	181600	8234455200	50600	50600	50600	50600	0
78	20231024	181500	8234455200	50600	50600	50600	50600	0
79	20231024	181400	8234455200	50600	50600	50600	50600	0
80	20231024	181300	8234455200	50600	50600	50600	50600	0
81	20231024	181200	8234455200	50600	50600	50600	50600	0
82	20231024	181100	8234455200	50600	50600	50600	50600	0
83	20231024	181000	8234455200	50600	50600	50600	50600	0
84	20231024	180900	8234455200	50600	50600	50600	50600	0
85	20231024	180800	8234455200	50600	50600	50600	50600	0
86	20231024	180700	8234455200	50600	50600	50600	50600	0
87	20231024	180600	8234455200	50600	50600	50600	50600	0
88	20231024	180500	8234455200	50600	50600	50600	50600	0
89	20231024	180400	8234455200	50600	50600	50600	50600	0
90	20231024	180300	8234455200	50600	50600	50600	50600	0
91	20231024	180200	8234455200	50600	50600	50600	50600	0
92	20231024	180100	8234455200	50600	50600	50600	50600	6744
93	20231024	180000	8234455200	50600	50600	50600	50600	0
94	20231024	175900	8234455200	50600	50600	50600	50600	0
95	20231024	175800	8234455200	50600	50600	50600	50600	0
96	20231024	175700	8234455200	50600	50600	50600	50600	0
97	20231024	175600	8234455200	50600	50600	50600	50600	0
98	20231024	175500	8234455200	50600	50600	50600	50600	0
99	20231024	175400	8234455200	50600	50600	50600	50600	0
100	20231024	175300	8234455200	50600	50600	50600	50600	0
101	20231024	175200	8234455200	50600	50600	50600	50600	0
102	20231024	175100	8234455200	50600	50600	50600	50600	0
103	20231024	175000	8234455200	50600	50600	50600	50600	0
104	20231024	174900	8234455200	50600	50600	50600	50600	0
105	20231024	174800	8234455200	50600	50600	50600	50600	0
106	20231024	174700	8234455200	50600	50600	50600	50600	0
107	20231024	174600	8234455200	50600	50600	50600	50600	0
108	20231024	174500	8234455200	50600	50600	50600	50600	0
109	20231024	174400	8234455200	50600	50600	50600	50600	0
110	20231024	174300	8234455200	50600	50600	50600	50600	0
111	20231024	174200	8234455200	50600	50600	50600	50600	0
112	20231024	174100	8234455200	50600	50600	50600	50600	0
113	20231024	174000	8234455200	50600	50600	50600	50600	0
114	20231024	173900	8234455200	50600	50600	50600	50600	0
115	20231024	173800	8234455200	50600	50600	50600	50600	0
116	20231024	173700	8234455200	50600	50600	50600	50600	0
117	20231024	173600	8234455200	50600	50600	50600	50600	0
118	20231024	173500	8234455200	50600	50600	50600	50600	0
119	20231024	173400	8234455200	50600	50600	50600	50600	0
120	20231024	173300	8234455200	50600	50600	50600	50600	0
121	20231024	173200	8234455200	50600	50600	50600	50600	0
122	20231024	173100	8234455200	50600	50600	50600	50600	6744
123	20231024	173000	8234455200	50600	50600	50600	50600	0
124	20231024	172900	8234455200	50600	50600	50600	50600	0
125	20231024	172800	8234455200	50600	50600	50600	50600	0
126	20231024	172700	8234455200	50600	50600	50600	50600	0
127	20231024	172600	8234455200	50600	50600	50600	50600	0
128	20231024	172500	8234455200	50600	50600	50600	50600	0
129	20231024	172400	8234455200	50600	50600	50600	50600	0
130	20231024	172300	8234455200	50600	50600	50600	50600	0
131	20231024	172200	8234455200	50600	50600	50600	50600	0
132	20231024	172100	8234455200	50600	50600	50600	50600	0
133	20231024	172000	8234455200	50600	50600	50600	50600	0
134	20231024	171900	8234455200	50600	50600	50600	50600	0
135	20231024	171800	8234455200	50600	50600	50600	50600	0
136	20231024	171700	8234455200	50600	50600	50600	50600	0
137	20231024	171600	8234455200	50600	50600	50600	50600	0
138	20231024	171500	8234455200	50600	50600	50600	50600	0
139	20231024	171400	8234455200	50600	50600	50600	50600	0
140	20231024	171300	8234455200	50600	50600	50600	50600	0
141	20231024	171200	8234455200	50600	50600	50600	50600	0
142	20231024	171100	8234455200	50600	50600	50600	50600	0
143	20231024	171000	8234455200	50600	50600	50600	50600	0
144	20231024	170900	8234455200	50600	50600	50600	50600	0
145	20231024	170800	8234455200	50600	50600	50600	50600	0
146	20231024	170700	8234455200	50600	50600	50600	50600	0
147	20231024	170600	8234455200	50600	50600	50600	50600	0
148	20231024	170500	8234455200	50600	50600	50600	50600	0
149	20231024	170400	8234455200	50600	50600	50600	50600	0
150	20231024	170300	8234455200	50600	50600	50600	50600	0
151	20231024	170200	8234455200	50600	50600	50600	50600	0
152	20231024	170100	8234455200	50600	50600	50600	50600	6744
153	20231024	170000	8234455200	50600	50600	50600	50600	0
154	20231024	165900	8234455200	50600	50600	50600	50600	0
155	20231024	165800	8234455200	50600	50600	50600	50600	0
156	20231024	165700	8234455200	50600	50600	50600	50600	0
157	20231024	165600	8234455200	50600	50600	50600	50600	0
158	20231024	165500	8234455200	50600	50600	50600	50600	0
159	20231024	165400	8234455200	50600	50600	50600	50600	0
160	20231024	165300	8234455200	50600	50600	50600	50600	0
161	20231024	165200	8234455200	50600	50600	50600	50600	0
162	20231024	165100	8234455200	50600	50600	50600	50600	0
163	20231024	165000	8234455200	50600	50600	50600	50600	0
164	20231024	164900	8234455200	50600	50600	50600	50600	0
165	20231024	164800	8234455200	50600	50600	50600	50600	0
166	20231024	164700	8234455200	50600	50600	50600	50600	0
167	20231024	164600	8234455200	50600	50600	50600	50600	0
168	20231024	164500	8234455200	50600	50600	50600	50600	0
169	20231024	164400	8234455200	50600	50600	50600	50600	0
170	20231024	164300	8234455200	50600	50600	50600	50600	0
171	20231024	164200	8234455200	50600	50600	50600	50600	0
172	20231024	164100	8234455200	50600	50600	50600	50600	0
173	20231024	164000	8234455200	50600	50600	50600	50600	0
174	20231024	163900	8234455200	50600	50600	50600	50600	0
175	20231024	163800	8234455200	50600	50600	50600	50600	0
176	20231024	163700	8234455200	50600	50600	50600	50600	0
177	20231024	163600	8234455200	50600	50600	50600	50600	0
178	20231024	163500	8234455200	50600	50600	50600	50600	0
179	20231024	163400	8234455200	50600	50600	50600	50600	0
180	20231024	163300	8234455200	50600	50600	50600	50600	0
181	20231024	163200	8234455200	50600	50600	50600	50600	0
182	20231024	163100	8234455200	50600	50600	50600	50600	6744
183	20231024	163000	8234455200	50600	50600	50600	50600	0
184	20231024	162900	8234455200	50600	50600	50600	50600	0
185	20231024	162800	8234455200	50600	50600	50600	50600	0
186	20231024	162700	8234455200	50600	50600	50600	50600	0
187	20231024	162600	8234455200	50600	50600	50600	50600	0
188	20231024	162500	8234455200	50600	50600	50600	50600	0
189	20231024	162400	8234455200	50600	50600	50600	50600	0
190	20231024	162300	8234455200	50600	50600	50600	50600	0
191	20231024	162200	8234455200	50600	50600	50600	50600	0
192	20231024	162100	8234455200	50600	50600	50600	50600	0
193	20231024	162000	8234455200	50600	50600	50600	50600	0
194	20231024	161900	8234455200	50600	50600	50600	50600	0
195	20231024	161800	8234455200	50600	50600	50600	50600	0
196	20231024	161700	8234455200	50600	50600	50600	50600	0
197	20231024	161600	8234455200	50600	50600	50600	50600	0
198	20231024	161500	8234455200	50600	50600	50600	50600	0
199	20231024	161400	8234455200	50600	50600	50600	50600	0
200	20231024	161300	8234455200	50600	50600	50600	50600	0
201	20231024	161200	8234455200	50600	50600	50600	50600	0
202	20231024	161100	8234455200	50600	50600	50600	50600	0
203	20231024	161000	8234455200	50600	50600	50600	50600	0
204	20231024	160900	8234455200	50600	50600	50600	50600	0
205	20231024	160800	8234455200	50600	50600	50600	50600	0
206	20231024	160700	8234455200	50600	50600	50600	50600	0
207	20231024	160600	8234455200	50600	50600	50600	50600	0
208	20231024	160500	8234455200	50600	50600	50600	50600	0
209	20231024	160400	8234455200	50600	50600	50600	50600	0
210	20231024	160300	8234455200	50600	50600	50600	50600	0
211	20231024	160200	8234455200	50600	50600	50600	50600	0
212	20231024	160100	8234455200	50600	50600	50600	50600	6744
213	20231024	160000	8234455200	50600	50600	50600	50600	0
214	20231024	155900	8234455200	50600	50600	50600	50600	0
215	20231024	155800	8234455200	50600	50600	50600	50600	0
216	20231024	155700	8234455200	50600	50600	50600	50600	0
217	20231024	155600	8234455200	50600	50600	50600	50600	0
218	20231024	155500	8234455200	50600	50600	50600	50600	0
219	20231024	155400	8234455200	50600	50600	50600	50600	0
220	20231024	155300	8234455200	50600	50600	50600	50600	0
221	20231024	155200	8234455200	50600	50600	50600	50600	0
222	20231024	155100	8234455200	50600	50600	50600	50600	0
223	20231024	155000	8234455200	50600	50600	50600	50600	0
224	20231024	154900	8234455200	50600	50600	50600	50600	0
225	20231024	154800	8234455200	50600	50600	50600	50600	0
226	20231024	154700	8234455200	50600	50600	50600	50600	0
227	20231024	154600	8234455200	50600	50600	50600	50600	0
228	20231024	154500	8234455200	50600	50600	50600	50600	0
229	20231024	154400	8234455200	50600	50600	50600	50600	0
230	20231024	154300	8234455200	50600	50600	50600	50600	0
231	20231024	154200	8234455200	50600	50600	50600	50600	0
232	20231024	154100	8234455200	50600	50600	50600	50600	0
233	20231024	154000	8234455200	50600	50600	50600	50600	0
234	20231024	153900	8234455200	50600	50600	50600	50600	0
235	20231024	153800	8234455200	50600	50600	50600	50600	0
236	20231024	153700	8234455200	50600	50600	50600	50600	0
237	20231024	153600	8234455200	50600	50600	50600	50600	0
238	20231024	153500	8234455200	50600	50600	50600	50600	0
239	20231024	153400	8234455200	50600	50600	50600	50600	0
240	20231024	153300	8234455200	50600	50600	50600	50600	0
241	20231024	153200	8234455200	50600	50600	50600	50600	0
242	20231024	153100	8234455200	50600	50600	50600	50600	6744
243	20231024	153000	8234455200	50600	50600	50600	50600	6744
244	20231024	152900	7893208800	50600	50600	50600	50600	0
245	20231024	152800	7893208800	50600	50600	50600	50600	0
246	20231024	152700	7893208800	50600	50600	50600	50600	0
247	20231024	152600	7893208800	50600	50600	50600	50600	0
248	20231024	152500	7893208800	50600	50600	50600	50600	0
249	20231024	152400	7893208800	50600	50600	50600	50600	0
250	20231024	152300	7893208800	50600	50600	50600	50600	0
251	20231024	152200	7893208800	50600	50600	50600	50600	0
252	20231024	152100	7893208800	50600	50600	50600	50600	0
253	20231024	152000	7893208800	50600	50600	50600	50600	0
254	20231024	151900	7893208800	50600	50500	50600	50500	355
255	20231024	151800	7875248200	50600	50600	50600	50500	91
256	20231024	151700	7870643700	50600	50500	50600	50500	315
257	20231024	151600	7854722200	50500	50500	50600	50400	283
258	20231024	151500	7840429100	50500	50400	50500	50400	685
259	20231024	151400	7805837400	50500	50500	50500	50400	945
260	20231024	151300	7758117800	50400	50500	50500	50400	172
261	20231024	151200	7749433800	50400	50400	50500	50400	146
262	20231024	151100	7742061500	50500	50500	50500	50400	920
263	20231024	151000	7695604200	50400	50400	50500	50400	200
264	20231024	150900	7685512000	50400	50400	50500	50400	153
265	20231024	150800	7677786500	50500	50400	50500	50400	158
266	20231024	150700	7669810000	50500	50400	50500	50400	152
267	20231024	150600	7662137300	50500	50500	50500	50400	205
268	20231024	150500	7651787900	50500	50500	50600	50400	746
269	20231024	150400	7614166000	50500	50500	50500	50400	366
270	20231024	150300	7595683900	50500	50400	50500	50300	489
271	20231024	150200	7571035800	50300	50400	50400	50300	392
272	20231024	150100	7551282100	50400	50300	50400	50300	282
273	20231024	150000	7537069700	50400	50300	50500	50200	567
274	20231024	145900	7508510800	50300	50300	50300	50200	661
275	20231024	145800	7475265000	50300	50200	50300	50100	1068
276	20231024	145700	7421605900	50100	50200	50200	50100	533
277	20231024	145600	7394851700	50200	50300	50300	50100	2124
278	20231024	145500	7288356900	50300	50300	50300	50200	1877
279	20231024	145400	7194084400	50300	50300	50400	50200	566
280	20231024	145300	7165591200	50300	50300	50300	50200	772
281	20231024	145200	7126762100	50300	50300	50300	50200	533
282	20231024	145100	7099952600	50200	50300	50300	50200	470
283	20231024	145000	7076320100	50200	50200	50400	50200	534
284	20231024	144900	7049458800	50300	50300	50300	50200	431
285	20231024	144800	7027779700	50200	50300	50300	50200	433
286	20231024	144700	7006000200	50300	50300	50300	50200	350
287	20231024	144600	6988398000	50300	50300	50400	50200	715
288	20231024	144500	6952422000	50300	50300	50300	50200	653
289	20231024	144400	6919578100	50300	50200	50300	50100	1346
290	20231024	144300	6851974600	50200	50200	50200	50100	231
291	20231024	144200	6840380800	50200	50200	50200	50100	195
292	20231024	144100	6830592300	50200	50200	50200	50100	107
293	20231024	144000	6825224700	50200	50300	50300	50200	1210
294	20231024	143900	6764475700	50200	50300	50500	50200	1166
295	20231024	143800	6705798200	50300	50300	50300	50200	190
296	20231024	143700	6696246000	50300	50300	50300	50200	137
297	20231024	143600	6689355300	50300	50300	50300	50200	462
298	20231024	143500	6666137000	50300	50300	50300	50200	151
299	20231024	143400	6658544100	50300	50300	50300	50200	249
300	20231024	143300	6646019800	50300	50100	50300	50000	3057
301	20231024	143200	6492798100	50100	50100	50100	50000	461
302	20231024	143100	6469704500	50000	50000	50100	50000	80
303	20231024	143000	6465696800	50000	50000	50100	50000	331
304	20231024	142900	6449138000	50100	50100	50100	50000	375
305	20231024	142800	6430379800	50000	50100	50100	50000	45
306	20231024	142700	6428126000	50000	50100	50100	50000	27
307	20231024	142600	6426773800	50100	50000	50100	50000	55
308	20231024	142500	6424020800	50100	50100	50100	50000	49
309	20231024	142400	6421566200	50000	50100	50100	50000	48
310	20231024	142300	6419162000	50100	50100	50100	50000	295
311	20231024	142200	6404385100	50100	50100	50100	50000	915
312	20231024	142100	6358544400	50100	50100	50100	50000	207
313	20231024	142000	6348178300	50100	50100	50100	50000	88
314	20231024	141900	6343771900	50000	50100	50100	50000	59
315	20231024	141800	6340820100	50100	50000	50100	50000	59
316	20231024	141700	6337865100	50100	50100	50100	50000	90
317	20231024	141600	6333358300	50100	50000	50100	50000	287
318	20231024	141500	6319005300	50100	50200	50200	50000	1384
319	20231024	141400	6249610500	50200	50200	50200	50100	72
320	20231024	141300	6245998600	50200	50200	50200	50100	179
321	20231024	141200	6237013600	50100	50100	50200	50100	860
322	20231024	141100	6193926300	50100	50000	50100	50000	44
323	20231024	141000	6191724400	50000	50100	50100	50000	84
324	20231024	140900	6187516500	50000	50000	50100	50000	62
325	20231024	140800	6184412000	50000	50100	50100	50000	357
326	20231024	140700	6166528500	50000	50000	50100	50000	532
327	20231024	140600	6139926800	50100	50100	50100	50000	72
328	20231024	140500	6136321000	50100	49950	50100	49950	287
329	20231024	140400	6121965450	49950	50000	50000	49950	47
330	20231024	140300	6119615750	49950	49950	50000	49900	309
331	20231024	140200	6104172600	49950	49900	49950	49900	104
332	20231024	140100	6098979100	49900	49900	49950	49900	345
333	20231024	140000	6081746700	49900	49950	49950	49900	48
334	20231024	135900	6079349750	49950	50100	50100	49900	784
335	20231024	135800	6040169850	50100	50000	50100	49950	710
336	20231024	135700	6004676050	49950	50000	50000	49950	72
337	20231024	135600	6001078150	49950	50000	50000	49950	60
338	20231024	135500	5998079350	49950	50000	50000	49950	43
339	20231024	135400	5995929550	50000	49950	50000	49950	56
340	20231024	135300	5993130550	49950	50000	50000	49950	73
341	20231024	135200	5989481550	50000	49950	50000	49900	215
342	20231024	135100	5978736050	49950	49850	49950	49850	1005
343	20231024	135000	5928559150	49900	49850	49900	49800	323
344	20231024	134900	5912457250	49800	49850	49850	49750	1426
345	20231024	134800	5841440250	49850	49850	49850	49800	91
346	20231024	134700	5836904350	49800	49750	49800	49750	320
347	20231024	134600	5820973950	49750	49750	49750	49700	140
348	20231024	134500	5814009250	49750	49700	49750	49650	206
349	20231024	134400	5803768600	49700	49700	49700	49650	301
350	20231024	134300	5788810200	49650	49700	49700	49650	154
351	20231024	134200	5781156950	49700	49700	49700	49650	109
352	20231024	134100	5775740500	49650	49700	49700	49650	134
353	20231024	134000	5769083250	49700	49650	49700	49600	722
354	20231024	133900	5733231950	49650	49650	49650	49600	57
355	20231024	133800	5730402250	49650	49600	49650	49600	117
356	20231024	133700	5724595000	49600	49650	49650	49600	421
357	20231024	133600	5703693300	49650	49650	49650	49600	51
358	20231024	133500	5701161550	49600	49650	49650	49600	80
359	20231024	133400	5697191800	49650	49650	49650	49600	37
360	20231024	133300	5695355100	49650	49600	49650	49600	72
361	20231024	133200	5691781500	49600	49650	49650	49600	75
362	20231024	133100	5688059050	49650	49600	49650	49600	88
363	20231024	133000	5683690600	49650	49650	49650	49600	67
364	20231024	132900	5680364750	49650	49600	49650	49600	786
365	20231024	132800	5641377700	49600	49600	49600	49600	68
366	20231024	132700	5638004900	49600	49550	49600	49550	22
367	20231024	132600	5636913900	49550	49600	49600	49550	66
368	20231024	132500	5633641850	49600	49700	49700	49600	1093
369	20231024	132400	5579399700	49700	49700	49700	49700	25
370	20231024	132300	5578157200	49700	49700	49700	49650	147
371	20231024	132200	5570852800	49700	49650	49700	49650	319
372	20231024	132100	5555013800	49650	49650	49650	49650	44
373	20231024	132000	5552829200	49600	49650	49650	49600	366
374	20231024	131900	5534658700	49650	49650	49650	49650	29
375	20231024	131800	5533218850	49650	49600	49650	49600	102
376	20231024	131700	5528155000	49600	49450	49650	49450	917
377	20231024	131600	5482746550	49450	49450	49450	49450	39
378	20231024	131500	5480818000	49450	49400	49450	49400	109
379	20231024	131400	5475429400	49450	49450	49450	49400	329
380	20231024	131300	5459160400	49450	49450	49450	49400	44
381	20231024	131200	5456985350	49450	49450	49450	49400	53
382	20231024	131100	5454365650	49450	49400	49450	49400	90
383	20231024	131000	5449915650	49450	49450	49450	49450	137
384	20231024	130900	5443141000	49450	49400	49450	49400	55
385	20231024	130800	5440422450	49450	49450	49450	49400	77
386	20231024	130700	5436615800	49400	49450	49450	49400	131
387	20231024	130600	5430138550	49450	49450	49450	49400	158
388	20231024	130500	5422331450	49450	49400	49450	49400	56
389	20231024	130400	5419562500	49400	49450	49450	49400	2
390	20231024	130300	5419463650	49450	49400	49450	49400	140
391	20231024	130200	5412542100	49450	49400	49450	49400	47
392	20231024	130100	5410219300	49400	49450	49450	49400	404
393	20231024	130000	5390241850	49500	49500	49500	49450	67
394	20231024	125900	5386926800	49500	49450	49500	49450	130
395	20231024	125800	5380492900	49450	49450	49450	49450	10
396	20231024	125700	5379998400	49500	49450	49500	49450	82
397	20231024	125600	5375940400	49500	49450	49500	49450	127
398	20231024	125500	5369654800	49450	49400	49450	49400	158
399	20231024	125400	5361841750	49450	49400	49450	49400	166
400	20231024	125300	5353634250	49450	49400	49450	49400	16
401	20231024	125200	5352843750	49400	49450	49450	49400	139
402	20231024	125100	5345971200	49450	49450	49450	49450	53
403	20231024	125000	5343350350	49450	49450	49450	49450	46
404	20231024	124900	5341075650	49450	49450	49500	49450	128
405	20231024	124800	5334745400	49450	49400	49450	49400	596
406	20231024	124700	5305274600	49450	49500	49500	49450	166
407	20231024	124600	5297063750	49500	49500	49550	49500	258
408	20231024	124500	5284292100	49550	49600	49600	49550	1459
409	20231024	124400	5211993500	49600	49600	49600	49600	13
410	20231024	124300	5211348700	49600	49550	49600	49550	36
411	20231024	124200	5209563850	49600	49400	49600	49400	2019
412	20231024	124100	5109515350	49400	49450	49450	49400	144
413	20231024	124000	5102395750	49450	49450	49450	49450	27
414	20231024	123900	5101060600	49400	49400	49400	49400	48
415	20231024	123800	5098689400	49450	49450	49450	49450	413
416	20231024	123700	5078266550	49450	49400	49450	49400	189
417	20231024	123600	5068923850	49400	49400	49400	49400	49
418	20231024	123500	5066503250	49450	49400	49450	49400	35
419	20231024	123400	5064773600	49400	49450	49450	49400	47
420	20231024	123300	5062450800	49450	49400	49450	49400	135
421	20231024	123200	5055776350	49450	49450	49450	49450	15
422	20231024	123100	5055034600	49450	49400	49450	49400	34
423	20231024	123000	5053354000	49400	49400	49450	49400	163
424	20231024	122900	5045295850	49400	49400	49400	49400	56
425	20231024	122800	5042529450	49450	49450	49450	49400	209
426	20231024	122700	5032195450	49500	49450	49500	49450	47
427	20231024	122600	5029870600	49450	49450	49450	49450	224
428	20231024	122500	5018793800	49500	49550	49550	49500	835
429	20231024	122400	4977461200	49550	49550	49550	49500	67
430	20231024	122300	4974143100	49550	49550	49550	49550	13
431	20231024	122200	4973498950	49550	49550	49550	49550	141
432	20231024	122100	4966512400	49550	49500	49550	49500	60
433	20231024	122000	4963541650	49500	49550	49550	49500	99
434	20231024	121900	4958640150	49550	49500	49550	49500	115
435	20231024	121800	4952942150	49500	49500	49500	49500	173
436	20231024	121700	4944378650	49550	49500	49550	49500	35
437	20231024	121600	4942645150	49550	49500	49550	49500	28
438	20231024	121500	4941258500	49550	49500	49550	49500	169
439	20231024	121400	4932887350	49500	49550	49550	49500	21
440	20231024	121300	4931846850	49550	49500	49550	49500	30
441	20231024	121200	4930361250	49500	49500	49500	49500	51
442	20231024	121100	4927836750	49500	49550	49550	49500	117
443	20231024	121000	4922039750	49550	49550	49550	49550	1055
444	20231024	120900	4869764500	49550	49600	49600	49550	2454
445	20231024	120800	4748050750	49600	49650	49700	49600	395
446	20231024	120700	4728438850	49650	49650	49650	49650	18
447	20231024	120600	4727545150	49700	49650	49700	49650	43
448	20231024	120500	4725409950	49650	49650	49700	49650	51
449	20231024	120400	4722877200	49650	49650	49650	49650	29
450	20231024	120300	4721437350	49650	49650	49650	49650	51
451	20231024	120200	4718905200	49650	49650	49700	49650	221
452	20231024	120100	4707931900	49700	49650	49700	49650	34
453	20231024	120000	4706243700	49650	49700	49700	49650	40
454	20231024	115900	4704257600	49700	49650	49700	49650	63
455	20231024	115800	4701127750	49700	49650	49700	49650	76
456	20231024	115700	4697354200	49650	49700	49700	49650	52
457	20231024	115600	4694771750	49700	49650	49700	49650	13
458	20231024	115500	4694126250	49700	49650	49700	49650	30
459	20231024	115400	4692636700	49650	49650	49700	49650	68
460	20231024	115300	4689259800	49700	49700	49700	49650	326
461	20231024	115200	4673073700	49700	49700	49700	49700	1
462	20231024	115100	4673024000	49700	49700	49750	49650	94
463	20231024	115000	4668353150	49750	49700	49750	49700	28
464	20231024	114900	4666961500	49750	49750	49750	49750	11
465	20231024	114800	4666414250	49750	49750	49750	49700	436
466	20231024	114700	4644744300	49700	49700	49750	49700	47
467	20231024	114600	4642408250	49700	49700	49750	49700	39
468	20231024	114500	4640469300	49700	49750	49750	49700	654
469	20231024	114400	4607934650	49800	49750	49800	49750	49
470	20231024	114300	4605496850	49750	49800	49800	49750	21
471	20231024	114200	4604451400	49800	49800	49800	49750	41
472	20231024	114100	4602411450	49800	49750	49800	49750	74
473	20231024	114000	4598726750	49750	49800	49800	49750	61
474	20231024	113900	4595690200	49800	49750	49800	49750	90
475	20231024	113800	4591210800	49750	49800	49800	49750	70
476	20231024	113700	4587725400	49800	49750	49800	49750	59
477	20231024	113600	4584788500	49800	49800	49800	49750	768
478	20231024	113500	4546568800	49800	49750	49800	49750	20
479	20231024	113400	4545573100	49800	49850	49850	49800	288
480	20231024	113300	4531217200	49850	49850	49900	49850	508
481	20231024	113200	4505893350	49900	49900	49900	49900	173
482	20231024	113100	4497260650	49900	49900	49900	49850	68
483	20231024	113000	4493868200	49900	49850	49900	49850	349
484	20231024	112900	4476470350	49850	49700	49850	49700	1912
485	20231024	112800	4381285050	49700	49700	49750	49700	22
486	20231024	112700	4380191600	49700	49700	49700	49700	58
487	20231024	112600	4377309000	49700	49700	49700	49700	360
488	20231024	112500	4359417000	49700	49700	49700	49700	31
489	20231024	112400	4357876300	49700	49700	49700	49700	34
490	20231024	112300	4356186500	49750	49750	49750	49750	10
491	20231024	112200	4355689000	49750	49650	49750	49650	506
492	20231024	112100	4330526050	49650	49700	49700	49650	161
493	20231024	112000	4322526100	49700	49600	49700	49600	392
494	20231024	111900	4303063650	49600	49600	49600	49600	29
495	20231024	111800	4301625250	49600	49600	49650	49600	161
496	20231024	111700	4293639600	49600	49600	49600	49600	229
497	20231024	111600	4282281200	49600	49600	49600	49600	248
498	20231024	111500	4269980400	49600	49600	49650	49500	3070
499	20231024	111400	4117826350	49600	49550	49600	49550	254
500	20231024	111300	4105236800	49550	49550	49550	49550	9
501	20231024	111200	4104790850	49550	49450	49550	49450	336
502	20231024	111100	4088158700	49500	49450	49500	49450	49
503	20231024	111000	4085734550	49450	49450	49500	49450	723
504	20231024	110900	4049982150	49450	49400	49450	49400	172
505	20231024	110800	4041478150	49400	49400	49450	49400	57
506	20231024	110700	4038661350	49400	49400	49400	49400	26
507	20231024	110600	4037376950	49400	49450	49450	49400	70
508	20231024	110500	4033916900	49450	49450	49450	49450	269
509	20231024	110400	4020614850	49450	49450	49450	49450	53
510	20231024	110300	4017994000	49450	49300	49450	49250	1837
511	20231024	110200	3927399800	49300	49350	49350	49300	402
512	20231024	110100	3907580200	49350	49300	49350	49300	127
513	20231024	110000	3901313900	49300	49350	49350	49300	666
514	20231024	105900	3868473250	49350	49200	49350	49200	1014
515	20231024	105800	3818515050	49200	49250	49250	49200	169
516	20231024	105700	3810195100	49250	49250	49250	49200	41
517	20231024	105600	3808176850	49250	49200	49250	49200	31
518	20231024	105500	3806651450	49200	49200	49200	49200	28
519	20231024	105400	3805273850	49200	49250	49250	49200	196
520	20231024	105300	3795622850	49250	49250	49250	49250	31
521	20231024	105200	3794096100	49250	49150	49250	49150	440
522	20231024	105100	3772461900	49150	49100	49150	49100	779
523	20231024	105000	3734206500	49100	49100	49150	49100	2251
524	20231024	104900	3623670100	49150	49150	49150	49150	43
525	20231024	104800	3621556650	49150	49150	49150	49100	82
526	20231024	104700	3617527350	49150	49100	49150	49100	450
527	20231024	104600	3595410050	49100	49050	49150	49050	1105
528	20231024	104500	3541154850	49100	49050	49100	49050	55
529	20231024	104400	3538456100	49100	49200	49200	49100	4190
530	20231024	104300	3332523550	49200	49200	49200	49150	509
531	20231024	104200	3307482500	49200	49200	49200	49150	2456
532	20231024	104100	3186766700	49200	49200	49200	49200	212
533	20231024	104000	3176336300	49200	49200	49250	49200	126
534	20231024	103900	3170136050	49200	49200	49200	49200	228
535	20231024	103800	3158918450	49200	49200	49200	49200	400
536	20231024	103700	3139238450	49250	49300	49300	49250	410
537	20231024	103600	3119039500	49300	49250	49350	49250	531
538	20231024	103500	3092862950	49250	49200	49250	49200	522
539	20231024	103400	3067177150	49200	49200	49200	49200	222
540	20231024	103300	3056254750	49200	49200	49200	49150	666
541	20231024	103200	3023488550	49250	49250	49250	49250	960
542	20231024	103100	2976208550	49250	49200	49250	49200	735
543	20231024	103000	2940045550	49200	49250	49250	49200	22
544	20231024	102900	2938963050	49200	49250	49250	49200	200
545	20231024	102800	2929118050	49250	49300	49300	49250	391
546	20231024	102700	2909849250	49300	49350	49350	49300	124
547	20231024	102600	2903730850	49350	49500	49500	49350	495
548	20231024	102500	2879266400	49450	49500	49500	49450	106
549	20231024	102400	2874019450	49500	49550	49600	49450	2932
550	20231024	102300	2728811750	49600	49600	49600	49600	38
551	20231024	102200	2726926950	49600	49600	49650	49550	546
552	20231024	102100	2699847300	49600	49700	49700	49600	1489
553	20231024	102000	2625851550	49750	49750	49750	49750	3
554	20231024	101900	2625702300	49750	49750	49750	49750	7
555	20231024	101800	2625354050	49750	49550	49850	49550	4543
556	20231024	101700	2399769950	49550	49550	49550	49500	142
557	20231024	101600	2392734550	49500	49600	49600	49500	817
558	20231024	101500	2352232900	49600	49700	49700	49600	913
559	20231024	101400	2306875000	49750	49700	49750	49700	60
560	20231024	101300	2303891000	49700	49750	49750	49700	5
561	20231024	101200	2303642350	49750	49850	49850	49750	1539
562	20231024	101100	2227038800	49900	49850	49900	49800	206
563	20231024	101000	2216773100	49900	49650	49950	49650	4336
564	20231024	100900	2000979550	49650	49650	49650	49600	278
565	20231024	100800	1987186850	49650	49650	49650	49600	43
566	20231024	100700	1985051950	49600	49600	49650	49600	232
567	20231024	100600	1973542900	49650	49600	49650	49600	185
568	20231024	100500	1964364700	49600	49600	49650	49600	280
569	20231024	100400	1950475600	49600	49600	49600	49600	55
570	20231024	100300	1947747600	49650	49650	49650	49650	54
571	20231024	100200	1945066500	49600	49600	49650	49600	643
572	20231024	100100	1913149250	49650	49600	49650	49600	140
573	20231024	100000	1906204000	49650	49600	49650	49600	35
574	20231024	095900	1904466500	49650	49600	49650	49550	451
575	20231024	095800	1882096950	49600	49600	49600	49600	292
576	20231024	095700	1867613750	49600	49550	49600	49550	799
577	20231024	095600	1828007600	49550	49500	49550	49500	43
578	20231024	095500	1825879050	49500	49500	49500	49500	446
579	20231024	095400	1803802050	49500	49500	49500	49500	21
580	20231024	095300	1802762550	49500	49400	49500	49400	411
581	20231024	095200	1782440000	49450	49450	49500	49400	1484
582	20231024	095100	1709103000	49500	49500	49500	49500	23
583	20231024	095000	1707964500	49550	49500	49550	49500	750
584	20231024	094900	1670833000	49500	49450	49500	49450	264
585	20231024	094800	1657778100	49450	49300	49500	49300	2613
586	20231024	094700	1528757550	49300	49200	49300	49200	1119
587	20231024	094600	1473689150	49200	49250	49250	49200	1125
588	20231024	094500	1418338150	49250	49200	49250	49200	4
589	20231024	094400	1418141250	49200	49250	49250	49200	268
590	20231024	094300	1404950950	49250	49250	49250	49200	68
591	20231024	094200	1401603750	49200	49200	49200	49200	30
592	20231024	094100	1400127750	49250	49200	49250	49200	88
593	20231024	094000	1395798050	49200	49150	49200	49150	233
594	20231024	093900	1384339250	49150	49100	49150	49100	418
595	20231024	093800	1363815350	49100	49050	49100	49050	136
596	20231024	093700	1357143400	49050	49150	49150	49050	759
597	20231024	093600	1319881250	49150	49150	49150	49150	75
598	20231024	093500	1316195000	49150	49150	49150	49150	313
599	20231024	093400	1300811050	49150	49200	49200	49100	132
600	20231024	093300	1294322400	49200	49150	49200	49150	165
601	20231024	093200	1286212450	49200	49200	49200	49150	34
602	20231024	093100	1284541250	49200	49200	49200	49150	846
603	20231024	093000	1242955000	49250	49250	49250	49200	126
604	20231024	092900	1236754250	49250	49350	49350	49200	5294
605	20231024	092800	975674250	49400	49450	49450	49400	481
606	20231024	092700	951912750	49400	49400	49400	49400	102
607	20231024	092600	946873950	49400	49450	49450	49400	925
608	20231024	092500	901171900	49450	49400	49450	49400	47
609	20231024	092400	898847900	49400	49400	49400	49400	48
610	20231024	092300	896476700	49350	49450	49500	49350	101
611	20231024	092200	891482950	49450	49400	49450	49400	311
612	20231024	092100	876114050	49350	49350	49350	49350	38
613	20231024	092000	874238750	49350	49450	49450	49300	1329
614	20231024	091900	808667200	49450	49400	49450	49400	126
615	20231024	091800	802442200	49400	49500	49550	49400	4093
616	20231024	091700	599876500	49550	49600	49600	49500	1249
617	20231024	091600	538012950	49600	49700	49750	49600	678
618	20231024	091500	504338500	49750	49750	49750	49700	40
619	20231024	091400	502348550	49800	49650	49800	49650	513
620	20231024	091300	476849700	49650	49650	49650	49600	29
621	20231024	091200	475410350	49650	49650	49650	49600	463
622	20231024	091100	452424100	49650	49550	49650	49550	451
623	20231024	091000	430063600	49550	49550	49600	49550	389
624	20231024	090900	410784250	49500	49550	49550	49500	186
625	20231024	090800	401568950	49550	49600	49600	49550	249
626	20231024	090700	389230400	49550	49350	49600	49350	1880
627	20231024	090600	296190850	49350	49450	49450	49350	358
628	20231024	090500	278512600	49400	49200	49400	49200	734
629	20231024	090400	242326100	49200	49250	49250	49200	341
630	20231024	090300	225543150	49200	49200	49200	49200	196
631	20231024	090200	215899950	49200	49250	49250	49200	134
632	20231024	090100	209302100	49250	49250	49300	49200	429
633	20231024	090000	188170150	49250	48850	49300	48850	3846