KissMeData/064960/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	193200	1001752350	41450	41450	41450	41450	1517
3	20231027	193100	1001752350	41450	41450	41450	41450	0
4	20231027	193000	1001752350	41450	41450	41450	41450	0
5	20231027	192900	1001752350	41450	41450	41450	41450	0
6	20231027	192800	1001752350	41450	41450	41450	41450	0
7	20231027	192700	1001752350	41450	41450	41450	41450	0
8	20231027	192600	1001752350	41450	41450	41450	41450	0
9	20231027	192500	1001752350	41450	41450	41450	41450	0
10	20231027	192400	1001752350	41450	41450	41450	41450	0
11	20231027	192300	1001752350	41450	41450	41450	41450	0
12	20231027	192200	1001752350	41450	41450	41450	41450	0
13	20231027	192100	1001752350	41450	41450	41450	41450	0
14	20231027	192000	1001752350	41450	41450	41450	41450	0
15	20231027	191900	1001752350	41450	41450	41450	41450	0
16	20231027	191800	1001752350	41450	41450	41450	41450	0
17	20231027	191700	1001752350	41450	41450	41450	41450	0
18	20231027	191600	1001752350	41450	41450	41450	41450	0
19	20231027	191500	1001752350	41450	41450	41450	41450	0
20	20231027	191400	1001752350	41450	41450	41450	41450	0
21	20231027	191300	1001752350	41450	41450	41450	41450	0
22	20231027	191200	1001752350	41450	41450	41450	41450	0
23	20231027	191100	1001752350	41450	41450	41450	41450	0
24	20231027	191000	1001752350	41450	41450	41450	41450	0
25	20231027	190900	1001752350	41450	41450	41450	41450	0
26	20231027	190800	1001752350	41450	41450	41450	41450	0
27	20231027	190700	1001752350	41450	41450	41450	41450	0
28	20231027	190600	1001752350	41450	41450	41450	41450	0
29	20231027	190500	1001752350	41450	41450	41450	41450	0
30	20231027	190400	1001752350	41450	41450	41450	41450	0
31	20231027	190300	1001752350	41450	41450	41450	41450	0
32	20231027	190200	1001752350	41450	41450	41450	41450	1517
33	20231027	190100	1001752350	41450	41450	41450	41450	0
34	20231027	190000	1001752350	41450	41450	41450	41450	0
35	20231027	185900	1001752350	41450	41450	41450	41450	0
36	20231027	185800	1001752350	41450	41450	41450	41450	0
37	20231027	185700	1001752350	41450	41450	41450	41450	0
38	20231027	185600	1001752350	41450	41450	41450	41450	0
39	20231027	185500	1001752350	41450	41450	41450	41450	0
40	20231027	185400	1001752350	41450	41450	41450	41450	0
41	20231027	185300	1001752350	41450	41450	41450	41450	0
42	20231027	185200	1001752350	41450	41450	41450	41450	0
43	20231027	185100	1001752350	41450	41450	41450	41450	0
44	20231027	185000	1001752350	41450	41450	41450	41450	0
45	20231027	184900	1001752350	41450	41450	41450	41450	0
46	20231027	184800	1001752350	41450	41450	41450	41450	0
47	20231027	184700	1001752350	41450	41450	41450	41450	0
48	20231027	184600	1001752350	41450	41450	41450	41450	0
49	20231027	184500	1001752350	41450	41450	41450	41450	0
50	20231027	184400	1001752350	41450	41450	41450	41450	0
51	20231027	184300	1001752350	41450	41450	41450	41450	0
52	20231027	184200	1001752350	41450	41450	41450	41450	0
53	20231027	184100	1001752350	41450	41450	41450	41450	0
54	20231027	184000	1001752350	41450	41450	41450	41450	0
55	20231027	183900	1001752350	41450	41450	41450	41450	0
56	20231027	183800	1001752350	41450	41450	41450	41450	0
57	20231027	183700	1001752350	41450	41450	41450	41450	0
58	20231027	183600	1001752350	41450	41450	41450	41450	0
59	20231027	183500	1001752350	41450	41450	41450	41450	0
60	20231027	183400	1001752350	41450	41450	41450	41450	0
61	20231027	183300	1001752350	41450	41450	41450	41450	0
62	20231027	183200	1001752350	41450	41450	41450	41450	1517
63	20231027	183100	1001752350	41450	41450	41450	41450	0
64	20231027	183000	1001752350	41450	41450	41450	41450	0
65	20231027	182900	1001752350	41450	41450	41450	41450	0
66	20231027	182800	1001752350	41450	41450	41450	41450	0
67	20231027	182700	1001752350	41450	41450	41450	41450	0
68	20231027	182600	1001752350	41450	41450	41450	41450	0
69	20231027	182500	1001752350	41450	41450	41450	41450	0
70	20231027	182400	1001752350	41450	41450	41450	41450	0
71	20231027	182300	1001752350	41450	41450	41450	41450	0
72	20231027	182200	1001752350	41450	41450	41450	41450	0
73	20231027	182100	1001752350	41450	41450	41450	41450	0
74	20231027	182000	1001752350	41450	41450	41450	41450	0
75	20231027	181900	1001752350	41450	41450	41450	41450	0
76	20231027	181800	1001752350	41450	41450	41450	41450	0
77	20231027	181700	1001752350	41450	41450	41450	41450	0
78	20231027	181600	1001752350	41450	41450	41450	41450	0
79	20231027	181500	1001752350	41450	41450	41450	41450	0
80	20231027	181400	1001752350	41450	41450	41450	41450	0
81	20231027	181300	1001752350	41450	41450	41450	41450	0
82	20231027	181200	1001752350	41450	41450	41450	41450	0
83	20231027	181100	1001752350	41450	41450	41450	41450	0
84	20231027	181000	1001752350	41450	41450	41450	41450	0
85	20231027	180900	1001752350	41450	41450	41450	41450	0
86	20231027	180800	1001752350	41450	41450	41450	41450	0
87	20231027	180700	1001752350	41450	41450	41450	41450	0
88	20231027	180600	1001752350	41450	41450	41450	41450	0
89	20231027	180500	1001752350	41450	41450	41450	41450	0
90	20231027	180400	1001752350	41450	41450	41450	41450	0
91	20231027	180300	1001752350	41450	41450	41450	41450	0
92	20231027	180200	1001752350	41450	41450	41450	41450	1517
93	20231027	180100	1001752350	41450	41450	41450	41450	0
94	20231027	180000	1001752350	41450	41450	41450	41450	0
95	20231027	175900	1001752350	41450	41450	41450	41450	0
96	20231027	175800	1001752350	41450	41450	41450	41450	0
97	20231027	175700	1001752350	41450	41450	41450	41450	0
98	20231027	175600	1001752350	41450	41450	41450	41450	0
99	20231027	175500	1001752350	41450	41450	41450	41450	0
100	20231027	175400	1001752350	41450	41450	41450	41450	0
101	20231027	175300	1001752350	41450	41450	41450	41450	0
102	20231027	175200	1001752350	41450	41450	41450	41450	0
103	20231027	175100	1001752350	41450	41450	41450	41450	0
104	20231027	175000	1001752350	41450	41450	41450	41450	0
105	20231027	174900	1001752350	41450	41450	41450	41450	0
106	20231027	174800	1001752350	41450	41450	41450	41450	0
107	20231027	174700	1001752350	41450	41450	41450	41450	0
108	20231027	174600	1001752350	41450	41450	41450	41450	0
109	20231027	174500	1001752350	41450	41450	41450	41450	0
110	20231027	174400	1001752350	41450	41450	41450	41450	0
111	20231027	174300	1001752350	41450	41450	41450	41450	0
112	20231027	174200	1001752350	41450	41450	41450	41450	0
113	20231027	174100	1001752350	41450	41450	41450	41450	0
114	20231027	174000	1001752350	41450	41450	41450	41450	0
115	20231027	173900	1001752350	41450	41450	41450	41450	0
116	20231027	173800	1001752350	41450	41450	41450	41450	0
117	20231027	173700	1001752350	41450	41450	41450	41450	0
118	20231027	173600	1001752350	41450	41450	41450	41450	0
119	20231027	173500	1001752350	41450	41450	41450	41450	0
120	20231027	173400	1001752350	41450	41450	41450	41450	0
121	20231027	173300	1001752350	41450	41450	41450	41450	0
122	20231027	173200	1001752350	41450	41450	41450	41450	1517
123	20231027	173100	1001752350	41450	41450	41450	41450	0
124	20231027	173000	1001752350	41450	41450	41450	41450	0
125	20231027	172900	1001752350	41450	41450	41450	41450	0
126	20231027	172800	1001752350	41450	41450	41450	41450	0
127	20231027	172700	1001752350	41450	41450	41450	41450	0
128	20231027	172600	1001752350	41450	41450	41450	41450	0
129	20231027	172500	1001752350	41450	41450	41450	41450	0
130	20231027	172400	1001752350	41450	41450	41450	41450	0
131	20231027	172300	1001752350	41450	41450	41450	41450	0
132	20231027	172200	1001752350	41450	41450	41450	41450	0
133	20231027	172100	1001752350	41450	41450	41450	41450	0
134	20231027	172000	1001752350	41450	41450	41450	41450	0
135	20231027	171900	1001752350	41450	41450	41450	41450	0
136	20231027	171800	1001752350	41450	41450	41450	41450	0
137	20231027	171700	1001752350	41450	41450	41450	41450	0
138	20231027	171600	1001752350	41450	41450	41450	41450	0
139	20231027	171500	1001752350	41450	41450	41450	41450	0
140	20231027	171400	1001752350	41450	41450	41450	41450	0
141	20231027	171300	1001752350	41450	41450	41450	41450	0
142	20231027	171200	1001752350	41450	41450	41450	41450	0
143	20231027	171100	1001752350	41450	41450	41450	41450	0
144	20231027	171000	1001752350	41450	41450	41450	41450	0
145	20231027	170900	1001752350	41450	41450	41450	41450	0
146	20231027	170800	1001752350	41450	41450	41450	41450	0
147	20231027	170700	1001752350	41450	41450	41450	41450	0
148	20231027	170600	1001752350	41450	41450	41450	41450	0
149	20231027	170500	1001752350	41450	41450	41450	41450	0
150	20231027	170400	1001752350	41450	41450	41450	41450	0
151	20231027	170300	1001752350	41450	41450	41450	41450	0
152	20231027	170200	1001752350	41450	41450	41450	41450	1517
153	20231027	170100	1001752350	41450	41450	41450	41450	0
154	20231027	170000	1001752350	41450	41450	41450	41450	0
155	20231027	165900	1001752350	41450	41450	41450	41450	0
156	20231027	165800	1001752350	41450	41450	41450	41450	0
157	20231027	165700	1001752350	41450	41450	41450	41450	0
158	20231027	165600	1001752350	41450	41450	41450	41450	0
159	20231027	165500	1001752350	41450	41450	41450	41450	0
160	20231027	165400	1001752350	41450	41450	41450	41450	0
161	20231027	165300	1001752350	41450	41450	41450	41450	0
162	20231027	165200	1001752350	41450	41450	41450	41450	0
163	20231027	165100	1001752350	41450	41450	41450	41450	0
164	20231027	165000	1001752350	41450	41450	41450	41450	0
165	20231027	164900	1001752350	41450	41450	41450	41450	0
166	20231027	164800	1001752350	41450	41450	41450	41450	0
167	20231027	164700	1001752350	41450	41450	41450	41450	0
168	20231027	164600	1001752350	41450	41450	41450	41450	0
169	20231027	164500	1001752350	41450	41450	41450	41450	0
170	20231027	164400	1001752350	41450	41450	41450	41450	0
171	20231027	164300	1001752350	41450	41450	41450	41450	0
172	20231027	164200	1001752350	41450	41450	41450	41450	0
173	20231027	164100	1001752350	41450	41450	41450	41450	0
174	20231027	164000	1001752350	41450	41450	41450	41450	0
175	20231027	163900	1001752350	41450	41450	41450	41450	0
176	20231027	163800	1001752350	41450	41450	41450	41450	0
177	20231027	163700	1001752350	41450	41450	41450	41450	0
178	20231027	163600	1001752350	41450	41450	41450	41450	0
179	20231027	163500	1001752350	41450	41450	41450	41450	0
180	20231027	163400	1001752350	41450	41450	41450	41450	0
181	20231027	163300	1001752350	41450	41450	41450	41450	0
182	20231027	163200	1001752350	41450	41450	41450	41450	1517
183	20231027	163100	1001752350	41450	41450	41450	41450	0
184	20231027	163000	1001752350	41450	41450	41450	41450	0
185	20231027	162900	1001752350	41450	41450	41450	41450	0
186	20231027	162800	1001752350	41450	41450	41450	41450	0
187	20231027	162700	1001752350	41450	41450	41450	41450	0
188	20231027	162600	1001752350	41450	41450	41450	41450	0
189	20231027	162500	1001752350	41450	41450	41450	41450	0
190	20231027	162400	1001752350	41450	41450	41450	41450	0
191	20231027	162300	1001752350	41450	41450	41450	41450	0
192	20231027	162200	1001752350	41450	41450	41450	41450	0
193	20231027	162100	1001752350	41450	41450	41450	41450	0
194	20231027	162000	1001752350	41450	41450	41450	41450	0
195	20231027	161900	1001752350	41450	41450	41450	41450	0
196	20231027	161800	1001752350	41450	41450	41450	41450	0
197	20231027	161700	1001752350	41450	41450	41450	41450	0
198	20231027	161600	1001752350	41450	41450	41450	41450	0
199	20231027	161500	1001752350	41450	41450	41450	41450	0
200	20231027	161400	1001752350	41450	41450	41450	41450	0
201	20231027	161300	1001752350	41450	41450	41450	41450	0
202	20231027	161200	1001752350	41450	41450	41450	41450	0
203	20231027	161100	1001752350	41450	41450	41450	41450	0
204	20231027	161000	1001752350	41450	41450	41450	41450	0
205	20231027	160900	1001752350	41450	41450	41450	41450	0
206	20231027	160800	1001752350	41450	41450	41450	41450	0
207	20231027	160700	1001752350	41450	41450	41450	41450	0
208	20231027	160600	1001752350	41450	41450	41450	41450	0
209	20231027	160500	1001752350	41450	41450	41450	41450	0
210	20231027	160400	1001752350	41450	41450	41450	41450	0
211	20231027	160300	1001752350	41450	41450	41450	41450	0
212	20231027	160200	1001752350	41450	41450	41450	41450	1517
213	20231027	160100	1001752350	41450	41450	41450	41450	0
214	20231027	160000	1001752350	41450	41450	41450	41450	0
215	20231027	155900	1001752350	41450	41450	41450	41450	0
216	20231027	155800	1001752350	41450	41450	41450	41450	0
217	20231027	155700	1001752350	41450	41450	41450	41450	0
218	20231027	155600	1001752350	41450	41450	41450	41450	0
219	20231027	155500	1001752350	41450	41450	41450	41450	0
220	20231027	155400	1001752350	41450	41450	41450	41450	0
221	20231027	155300	1001752350	41450	41450	41450	41450	0
222	20231027	155200	1001752350	41450	41450	41450	41450	0
223	20231027	155100	1001752350	41450	41450	41450	41450	0
224	20231027	155000	1001752350	41450	41450	41450	41450	0
225	20231027	154900	1001752350	41450	41450	41450	41450	0
226	20231027	154800	1001752350	41450	41450	41450	41450	0
227	20231027	154700	1001752350	41450	41450	41450	41450	0
228	20231027	154600	1001752350	41450	41450	41450	41450	0
229	20231027	154500	1001752350	41450	41450	41450	41450	0
230	20231027	154400	1001752350	41450	41450	41450	41450	0
231	20231027	154300	1001752350	41450	41450	41450	41450	0
232	20231027	154200	1001752350	41450	41450	41450	41450	0
233	20231027	154100	1001752350	41450	41450	41450	41450	0
234	20231027	154000	1001752350	41450	41450	41450	41450	0
235	20231027	153900	1001752350	41450	41450	41450	41450	0
236	20231027	153800	1001752350	41450	41450	41450	41450	0
237	20231027	153700	1001752350	41450	41450	41450	41450	0
238	20231027	153600	1001752350	41450	41450	41450	41450	0
239	20231027	153500	1001752350	41450	41450	41450	41450	0
240	20231027	153400	1001752350	41450	41450	41450	41450	0
241	20231027	153300	1001752350	41450	41450	41450	41450	0
242	20231027	153200	1001752350	41450	41450	41450	41450	1517
243	20231027	153100	1001752350	41450	41450	41450	41450	0
244	20231027	153000	1001752350	41450	41450	41450	41450	1517
245	20231027	152900	938872700	41550	41550	41550	41550	0
246	20231027	152800	938872700	41550	41550	41550	41550	0
247	20231027	152700	938872700	41550	41550	41550	41550	0
248	20231027	152600	938872700	41550	41550	41550	41550	0
249	20231027	152500	938872700	41550	41550	41550	41550	0
250	20231027	152400	938872700	41550	41550	41550	41550	0
251	20231027	152300	938872700	41550	41550	41550	41550	0
252	20231027	152200	938872700	41550	41550	41550	41550	0
253	20231027	152100	938872700	41550	41550	41550	41550	0
254	20231027	152000	938872700	41550	41550	41550	41550	0
255	20231027	151900	938872700	41550	41500	41550	41500	246
256	20231027	151800	928661550	41500	41550	41550	41500	30
257	20231027	151700	927415850	41500	41550	41550	41500	54
258	20231027	151600	925173300	41550	41550	41550	41550	2
259	20231027	151500	925090200	41550	41500	41550	41500	21
260	20231027	151400	924217750	41500	41500	41550	41500	16
261	20231027	151300	923553600	41550	41500	41550	41500	28
262	20231027	151200	922390900	41550	41550	41550	41500	24
263	20231027	151100	921393750	41550	41550	41550	41500	45
264	20231027	151000	919524350	41550	41500	41550	41500	33
265	20231027	150900	918153800	41500	41500	41500	41500	10
266	20231027	150800	917738800	41500	41550	41550	41500	31
267	20231027	150700	916450800	41550	41500	41550	41500	22
268	20231027	150600	915536800	41550	41550	41550	41500	21
269	20231027	150500	914664350	41500	41550	41550	41500	51
270	20231027	150400	912545400	41550	41550	41550	41550	14
271	20231027	150300	911963700	41500	41500	41550	41500	36
272	20231027	150200	910468050	41550	41550	41550	41500	522
273	20231027	150100	888794800	41550	41500	41550	41500	24
274	20231027	150000	887797650	41500	41550	41550	41500	26
275	20231027	145900	886717500	41500	41500	41550	41500	23
276	20231027	145800	885762350	41500	41550	41550	41500	10
277	20231027	145700	885346950	41500	41500	41550	41500	24
278	20231027	145600	884350100	41550	41500	41550	41500	21
279	20231027	145500	883477900	41500	41500	41550	41500	10
280	20231027	145400	883062550	41550	41500	41550	41500	36
281	20231027	145300	881567100	41500	41550	41550	41500	17
282	20231027	145200	880860850	41550	41550	41550	41500	10
283	20231027	145100	880445400	41550	41500	41550	41500	11
284	20231027	145000	879988500	41550	41550	41550	41500	31
285	20231027	144900	878700500	41550	41500	41550	41500	23
286	20231027	144800	877745250	41550	41500	41550	41500	14
287	20231027	144700	877163650	41550	41500	41550	41500	64
288	20231027	144600	874506950	41500	41550	41550	41500	31
289	20231027	144500	873219100	41550	41500	41550	41500	6
290	20231027	144400	872969850	41550	41550	41550	41550	21
291	20231027	144300	872097300	41500	41500	41550	41500	23
292	20231027	144200	871141800	41500	41500	41550	41500	7
293	20231027	144100	870851050	41550	41550	41550	41550	14
294	20231027	144000	870269350	41550	41550	41550	41550	68
295	20231027	143900	867443950	41550	41550	41550	41550	30
296	20231027	143800	866197450	41550	41550	41550	41550	7
297	20231027	143700	865906600	41500	41550	41550	41500	187
298	20231027	143600	858144200	41550	41550	41550	41550	14
299	20231027	143500	857562500	41550	41550	41550	41550	170
300	20231027	143400	850499000	41550	41600	41600	41550	60
301	20231027	143300	848005550	41600	41600	41600	41600	20
302	20231027	143200	847173550	41600	41550	41600	41550	27
303	20231027	143100	846050400	41600	41600	41600	41600	19
304	20231027	143000	845260000	41550	41600	41600	41550	18
305	20231027	142900	844511350	41600	41550	41600	41550	20
306	20231027	142800	843679550	41600	41600	41600	41550	22
307	20231027	142700	842764550	41600	41550	41600	41550	156
308	20231027	142600	836281900	41550	41550	41550	41500	29
309	20231027	142500	835077000	41550	41550	41550	41550	15
310	20231027	142400	834453750	41550	41550	41550	41550	6
311	20231027	142300	834204450	41550	41550	41550	41550	125
312	20231027	142200	829010700	41550	41550	41550	41500	26
313	20231027	142100	827930500	41550	41550	41550	41550	3
314	20231027	142000	827805850	41550	41550	41550	41550	11
315	20231027	141900	827348800	41550	41550	41550	41550	44
316	20231027	141800	825520600	41550	41550	41550	41550	3
317	20231027	141700	825395950	41550	41550	41550	41550	23
318	20231027	141600	824440300	41550	41550	41550	41550	23
319	20231027	141500	823484650	41550	41550	41550	41500	76
320	20231027	141400	820329400	41550	41550	41550	41550	3
321	20231027	141300	820204750	41550	41550	41550	41550	29
322	20231027	141200	818999800	41550	41500	41550	41500	22
323	20231027	141100	818086100	41550	41550	41550	41550	6
324	20231027	141000	817836800	41550	41550	41550	41500	30
325	20231027	140900	816590400	41500	41550	41550	41500	45
326	20231027	140800	814721150	41500	41500	41500	41500	12
327	20231027	140700	814223150	41550	41600	41600	41550	182
328	20231027	140600	806660550	41600	41600	41600	41600	26
329	20231027	140500	805578950	41600	41600	41600	41600	21
330	20231027	140400	804705350	41600	41600	41600	41600	12
331	20231027	140300	804206150	41600	41600	41600	41600	7
332	20231027	140200	803914950	41600	41600	41600	41600	37
333	20231027	140100	802375750	41600	41600	41600	41600	18
334	20231027	140000	801626950	41600	41600	41600	41600	7
335	20231027	135900	801335750	41600	41600	41600	41600	57
336	20231027	135800	798964550	41600	41600	41600	41600	21
337	20231027	135700	798090950	41600	41600	41600	41600	12
338	20231027	135600	797591750	41600	41600	41600	41600	16
339	20231027	135500	796926150	41600	41650	41650	41600	20
340	20231027	135400	796093850	41600	41650	41650	41600	8
341	20231027	135300	795760700	41600	41600	41600	41600	8
342	20231027	135200	795427900	41600	41650	41650	41550	62
343	20231027	135100	792848050	41650	41600	41650	41600	11
344	20231027	135000	792390300	41650	41600	41650	41600	7
345	20231027	134900	792098950	41600	41600	41650	41600	34
346	20231027	134800	790683250	41650	41650	41650	41600	21
347	20231027	134700	789808750	41650	41650	41700	41650	16
348	20231027	134600	789142000	41650	41700	41700	41650	23
349	20231027	134500	788183000	41650	41650	41700	41650	18
350	20231027	134400	787432850	41650	41600	41650	41600	66
351	20231027	134300	784684100	41650	41650	41650	41600	17
352	20231027	134200	783976400	41600	41650	41650	41600	20
353	20231027	134100	783143550	41650	41600	41650	41600	11
354	20231027	134000	782685650	41600	41600	41650	41600	20
355	20231027	133900	781852900	41600	41650	41650	41600	8
356	20231027	133800	781520000	41600	41550	41650	41550	89
357	20231027	133700	777815500	41550	41550	41600	41550	50
358	20231027	133600	775737550	41550	41550	41600	41550	9
359	20231027	133500	775363400	41550	41600	41600	41550	38
360	20231027	133400	773782700	41550	41550	41600	41550	18
361	20231027	133300	773034300	41550	41600	41600	41550	10
362	20231027	133200	772618650	41600	41600	41600	41600	20
363	20231027	133100	771786650	41600	41550	41600	41550	34
364	20231027	133000	770373650	41550	41550	41550	41550	85
365	20231027	132900	766841900	41550	41550	41550	41550	1
366	20231027	132800	766800350	41550	41550	41550	41550	34
367	20231027	132700	765387650	41550	41550	41550	41550	8
368	20231027	132600	765055250	41550	41600	41600	41550	12
369	20231027	132500	764556200	41550	41550	41550	41550	258
370	20231027	132400	753836300	41550	41550	41550	41550	103
371	20231027	132300	749556650	41600	41650	41650	41600	92
372	20231027	132200	745729000	41650	41650	41650	41650	9
373	20231027	132100	745354150	41650	41600	41650	41600	55
374	20231027	132000	743064150	41600	41650	41650	41600	7
375	20231027	131900	742772800	41600	41650	41650	41600	19
376	20231027	131800	741981850	41600	41650	41650	41600	37
377	20231027	131700	740441200	41600	41800	41800	41600	937
378	20231027	131600	701351350	41800	41800	41800	41800	9
379	20231027	131500	700975150	41800	41800	41800	41800	16
380	20231027	131400	700306350	41800	41800	41800	41800	15
381	20231027	131300	699679350	41800	41800	41800	41800	19
382	20231027	131200	698885150	41800	41800	41800	41800	4
383	20231027	131100	698717950	41800	41800	41800	41800	30
384	20231027	131000	697463950	41800	41800	41800	41800	13
385	20231027	130900	696920550	41800	41800	41800	41800	0
386	20231027	130800	696920550	41800	41800	41800	41750	36
387	20231027	130700	695416000	41800	41800	41800	41800	20
388	20231027	130600	694580000	41800	41800	41800	41800	7
389	20231027	130500	694287400	41800	41800	41800	41800	3
390	20231027	130400	694162000	41800	41800	41800	41800	41
391	20231027	130300	692448200	41800	41750	41800	41750	106
392	20231027	130200	688022400	41800	41850	41850	41800	69
393	20231027	130100	685137850	41850	41850	41850	41850	39
394	20231027	130000	683505700	41800	41850	41850	41800	7
395	20231027	125900	683212900	41850	41850	41850	41850	15
396	20231027	125800	682585150	41800	41850	41850	41800	20
397	20231027	125700	681748200	41850	41850	41850	41850	28
398	20231027	125600	680576400	41850	41850	41850	41850	3
399	20231027	125500	680450850	41850	41900	41900	41850	37
400	20231027	125400	678900800	41850	41850	41900	41850	10
401	20231027	125300	678482050	41850	41850	41850	41850	3
402	20231027	125200	678356500	41850	41900	41900	41850	10
403	20231027	125100	677937700	41900	41850	41900	41850	17
404	20231027	125000	677225800	41850	41850	41850	41800	29
405	20231027	124900	676012300	41900	41850	41900	41850	14
406	20231027	124800	675425950	41850	41900	41900	41850	19
407	20231027	124700	674630050	41850	41900	41900	41850	17
408	20231027	124600	673918000	41900	41700	41900	41700	596
409	20231027	124500	649032450	41700	41700	41750	41700	26
410	20231027	124400	647947150	41750	41750	41750	41700	32
411	20231027	124300	646611300	41700	41800	41800	41700	36
412	20231027	124200	645108200	41750	41900	41900	41750	102
413	20231027	124100	640844300	41850	41850	41900	41850	144
414	20231027	124000	634817750	41900	41850	41900	41850	86
415	20231027	123900	631217000	41900	41900	41900	41900	25
416	20231027	123800	630169500	41900	41900	41950	41900	9
417	20231027	123700	629792150	41950	41900	41950	41900	50
418	20231027	123600	627694850	41900	41950	41950	41900	24
419	20231027	123500	626689100	41950	41900	41950	41900	14
420	20231027	123400	626102300	41900	41950	41950	41900	28
421	20231027	123300	624927900	41950	41950	41950	41950	27
422	20231027	123200	623795250	41950	41950	41950	41950	152
423	20231027	123100	617418850	42000	42050	42050	41950	107
424	20231027	123000	612928150	42000	42000	42050	42000	13
425	20231027	122900	612381850	42050	42000	42050	42000	154
426	20231027	122800	605913700	42000	42000	42000	42000	20
427	20231027	122700	605073700	42000	42000	42000	42000	30
428	20231027	122600	603813700	42000	42000	42000	42000	7
429	20231027	122500	603519700	42000	42000	42000	42000	11
430	20231027	122400	603057700	42000	42000	42000	42000	16
431	20231027	122300	602385700	42000	42000	42000	42000	25
432	20231027	122200	601335700	42000	41950	42000	41950	18
433	20231027	122100	600579950	41950	41950	42000	41950	21
434	20231027	122000	599698850	42000	42000	42000	42000	29
435	20231027	121900	598480850	42000	42000	42000	41950	22
436	20231027	121800	597557000	42000	42050	42050	42000	185
437	20231027	121700	589786850	42000	42050	42050	42000	59
438	20231027	121600	587308400	42050	42050	42050	42050	28
439	20231027	121500	586131000	42050	42000	42050	42000	114
440	20231027	121400	581342300	42050	42050	42050	42050	3
441	20231027	121300	581216150	42050	42050	42050	42050	36
442	20231027	121200	579702350	42050	42050	42050	42050	10
443	20231027	121100	579281850	42050	42050	42050	42050	16
444	20231027	121000	578609050	42050	42050	42050	42050	30
445	20231027	120900	577347550	42050	42050	42050	42050	8
446	20231027	120800	577011150	42050	42050	42050	42050	0
447	20231027	120700	577011150	42050	42050	42050	42050	48
448	20231027	120600	574992750	42050	42050	42050	42050	41
449	20231027	120500	573268700	42050	42050	42050	42050	0
450	20231027	120400	573268700	42050	42050	42050	42050	14
451	20231027	120300	572680000	42050	42050	42100	42050	29
452	20231027	120200	571459300	42100	42050	42100	42050	11
453	20231027	120100	570996400	42100	42050	42100	42050	11
454	20231027	120000	570533550	42050	42050	42100	42050	10
455	20231027	115900	570112650	42050	42100	42100	42050	32
456	20231027	115800	568766600	42100	42050	42100	42050	11
457	20231027	115700	568303600	42050	42100	42100	42050	57
458	20231027	115600	565904200	42100	42050	42100	42050	28
459	20231027	115500	564726500	42050	42050	42050	42050	12
460	20231027	115400	564221900	42050	42100	42100	42050	8
461	20231027	115300	563885150	42050	42100	42100	42050	183
462	20231027	115200	556185500	42100	42050	42100	42050	10
463	20231027	115100	555764700	42100	42100	42100	42050	6
464	20231027	115000	555512200	42100	42150	42150	42050	44
465	20231027	114900	553657900	42200	42250	42250	42200	160
466	20231027	114800	546905250	42250	42250	42250	42250	37
467	20231027	114700	545342000	42250	42250	42300	42250	9
468	20231027	114600	544961400	42350	42300	42350	42300	33
469	20231027	114500	543564900	42300	42300	42300	42250	9
470	20231027	114400	543184250	42300	42400	42400	42300	50
471	20231027	114300	541064500	42350	42300	42350	42300	67
472	20231027	114200	538229300	42250	42250	42250	42250	31
473	20231027	114100	536919550	42250	42300	42300	42250	7
474	20231027	114000	536623500	42250	42300	42300	42250	29
475	20231027	113900	535396900	42300	42250	42300	42250	25
476	20231027	113800	534340050	42300	42300	42300	42300	12
477	20231027	113700	533832450	42300	42350	42350	42300	24
478	20231027	113600	532817100	42350	42350	42350	42350	30
479	20231027	113500	531546600	42350	42400	42400	42350	19
480	20231027	113400	530741650	42300	42300	42350	42300	67
481	20231027	113300	527904850	42350	42300	42350	42300	74
482	20231027	113200	524774500	42300	42300	42300	42250	35
483	20231027	113100	523294050	42300	42300	42350	42300	33
484	20231027	113000	521897650	42350	42350	42350	42350	6
485	20231027	112900	521643550	42300	42350	42500	42300	68
486	20231027	112800	518760100	42350	42250	42350	42250	65
487	20231027	112700	516010500	42250	42250	42300	42250	12
488	20231027	112600	515503100	42250	42200	42300	42200	49
489	20231027	112500	513432850	42150	42150	42200	42100	30
490	20231027	112400	512168250	42200	42200	42200	42200	0
491	20231027	112300	512168250	42200	42200	42250	42200	64
492	20231027	112200	509465600	42200	42150	42200	42150	94
493	20231027	112100	505500700	42100	42100	42100	42050	208
494	20231027	112000	496744100	42050	42100	42100	42050	69
495	20231027	111900	493839250	42050	42100	42100	42050	34
496	20231027	111800	492408050	42050	42050	42100	42050	7
497	20231027	111700	492113550	42050	42050	42050	42050	66
498	20231027	111600	489338250	42050	42100	42100	42050	5
499	20231027	111500	489127950	42100	42050	42100	42050	202
500	20231027	111400	480632550	42050	42050	42050	42050	18
501	20231027	111300	479875650	42050	42050	42050	42050	14
502	20231027	111200	479286950	42050	42050	42050	42050	29
503	20231027	111100	478067500	42050	42050	42050	42050	9
504	20231027	111000	477689050	42050	42050	42050	42050	41
505	20231027	110900	475965000	42050	42050	42050	42050	116
506	20231027	110800	471087200	42050	42050	42050	42050	34
507	20231027	110700	469657500	42050	42050	42050	42050	52
508	20231027	110600	467470900	42050	42050	42050	42000	9
509	20231027	110500	467092700	42050	42050	42050	42050	39
510	20231027	110400	465452750	42000	42000	42000	42000	3
511	20231027	110300	465326750	42000	42050	42050	42000	13
512	20231027	110200	464780150	42050	42050	42100	42050	74
513	20231027	110100	461668250	42050	42000	42050	42000	11
514	20231027	110000	461205850	42000	42000	42000	42000	49
515	20231027	105900	459147850	42000	42000	42000	42000	11
516	20231027	105800	458685850	42000	42050	42050	42000	95
517	20231027	105700	454695700	42050	42050	42050	42050	3
518	20231027	105600	454569550	42000	42050	42050	42000	12
519	20231027	105500	454065100	42050	42100	42100	42050	44
520	20231027	105400	452213500	42100	42100	42100	42100	50
521	20231027	105300	450108500	42050	42050	42100	42050	27
522	20231027	105200	448972700	42100	42000	42100	42000	235
523	20231027	105100	439083550	42000	41950	42000	41950	97
524	20231027	105000	435012150	41950	41950	41950	41900	10
525	20231027	104900	434592700	41900	41900	41900	41900	36
526	20231027	104800	433084300	41950	41950	41950	41900	35
527	20231027	104700	431616100	41900	41950	42000	41900	21
528	20231027	104600	430734550	41950	41950	42000	41950	9
529	20231027	104500	430356650	42000	41950	42000	41950	27
530	20231027	104400	429223650	41950	41900	41950	41900	13
531	20231027	104300	428678450	41950	41900	41950	41900	34
532	20231027	104200	427252200	41900	41900	41950	41900	14
533	20231027	104100	426665050	41950	41900	41950	41900	139
534	20231027	104000	420840750	41900	41900	41900	41900	0
535	20231027	103900	420840750	41900	41900	41900	41900	8
536	20231027	103800	420505550	41900	41900	41900	41900	45
537	20231027	103700	418620050	41900	41900	41900	41900	11
538	20231027	103600	418159150	41900	41900	41900	41900	3
539	20231027	103500	418033450	41900	41900	41900	41900	19
540	20231027	103400	417237350	41900	41850	41900	41850	37
541	20231027	103300	415687800	41900	41900	41900	41850	67
542	20231027	103200	412883000	41900	41900	41900	41900	6
543	20231027	103100	412631600	41900	41900	41950	41900	135
544	20231027	103000	406974950	41900	41950	42000	41900	13
545	20231027	102900	406429750	41950	42050	42100	41950	164
546	20231027	102800	399539050	42100	42100	42100	42100	37
547	20231027	102700	397981350	42100	42050	42100	42050	14
548	20231027	102600	397392450	42100	42100	42100	42100	43
549	20231027	102500	395582150	42050	42050	42050	42050	172
550	20231027	102400	388349550	42050	42050	42050	42050	41
551	20231027	102300	386625500	42050	42050	42050	42050	11
552	20231027	102200	386162950	42050	42000	42050	42000	37
553	20231027	102100	384608800	42000	41950	42000	41950	37
554	20231027	102000	383054850	41950	41850	41950	41850	421
555	20231027	101900	365432900	41850	41850	41850	41850	4
556	20231027	101800	365265500	41850	41850	41850	41850	20
557	20231027	101700	364428500	41800	41700	41800	41650	122
558	20231027	101600	359338550	41700	41700	41700	41650	25
559	20231027	101500	358296200	41650	41650	41650	41650	50
560	20231027	101400	356213700	41650	41650	41650	41650	35
561	20231027	101300	354755950	41650	41600	41650	41600	5
562	20231027	101200	354547750	41650	41600	41650	41600	98
563	20231027	101100	350470800	41600	41600	41600	41600	49
564	20231027	101000	348432400	41600	41600	41600	41600	3
565	20231027	100900	348307600	41600	41600	41650	41600	5
566	20231027	100800	348099450	41600	41600	41650	41600	13
567	20231027	100700	347558350	41650	41600	41650	41600	32
568	20231027	100600	346225800	41600	41650	41650	41600	33
569	20231027	100500	344852850	41600	41600	41600	41600	54
570	20231027	100400	342606450	41600	41550	41600	41550	72
571	20231027	100300	339613200	41550	41550	41550	41550	8
572	20231027	100200	339280800	41600	41600	41600	41550	26
573	20231027	100100	338199300	41650	41550	41650	41550	89
574	20231027	100000	334500250	41550	41550	41550	41550	23
575	20231027	095900	333544600	41550	41550	41550	41550	11
576	20231027	095800	333087550	41550	41550	41550	41550	33
577	20231027	095700	331716400	41550	41550	41550	41550	59
578	20231027	095600	329264950	41500	41550	41550	41500	117
579	20231027	095500	324409250	41500	41500	41500	41500	7
580	20231027	095400	324118750	41500	41550	41550	41500	25
581	20231027	095300	323080100	41550	41500	41550	41500	23
582	20231027	095200	322124650	41500	41550	41550	41500	12
583	20231027	095100	321626350	41550	41550	41550	41550	3
584	20231027	095000	321501700	41550	41400	41550	41400	136
585	20231027	094900	315862100	41450	41400	41450	41400	16
586	20231027	094800	315198950	41350	41400	41400	41350	40
587	20231027	094700	313543950	41400	41300	41400	41300	248
588	20231027	094600	303289800	41350	41350	41350	41350	4
589	20231027	094500	303124400	41350	41350	41350	41300	93
590	20231027	094400	299282750	41350	41350	41350	41350	21
591	20231027	094300	298414400	41350	41350	41350	41350	19
592	20231027	094200	297628750	41350	41350	41350	41350	63
593	20231027	094100	295023700	41300	41350	41400	41300	12
594	20231027	094000	294527350	41350	41350	41350	41300	73
595	20231027	093900	291510300	41350	41300	41350	41300	242
596	20231027	093800	281504250	41350	41300	41350	41300	55
597	20231027	093700	279232450	41350	41400	41400	41350	350
598	20231027	093600	264754950	41400	41400	41400	41400	0
599	20231027	093500	264754950	41400	41400	41400	41350	25
600	20231027	093400	263720350	41350	41350	41350	41300	182
601	20231027	093300	256195150	41350	41350	41350	41350	10
602	20231027	093200	255781650	41350	41300	41350	41300	11
603	20231027	093100	255326950	41350	41400	41400	41350	32
604	20231027	093000	254002500	41400	41400	41400	41400	57
605	20231027	092900	251642700	41400	41300	41400	41300	108
606	20231027	092800	247180000	41350	41350	41450	41350	132
607	20231027	092700	241720950	41350	41450	41450	41300	46
608	20231027	092600	239816850	41450	41400	41450	41400	110
609	20231027	092500	235261600	41350	41400	41500	41350	104
610	20231027	092400	230954600	41400	41350	41400	41350	270
611	20231027	092300	219778100	41300	41400	41400	41250	796
612	20231027	092200	186890300	41400	41400	41400	41400	182
613	20231027	092100	179355500	41400	41550	41550	41400	376
614	20231027	092000	163779050	41550	41550	41550	41450	412
615	20231027	091900	146679550	41550	41600	41600	41550	396
616	20231027	091800	130217050	41550	41600	41900	41550	744
617	20231027	091700	99203700	41550	41500	41550	41500	293
618	20231027	091600	87030500	41550	41600	41600	41550	98
619	20231027	091500	82958100	41550	41600	41600	41550	97
620	20231027	091400	78927200	41550	41600	41650	41550	141
621	20231027	091300	73061800	41600	41600	41600	41600	59
622	20231027	091200	70607400	41650	41600	41650	41600	20
623	20231027	091100	69775300	41600	41650	41700	41600	219
624	20231027	091000	60658450	41650	41700	41700	41650	146
625	20231027	090900	54572400	41700	41700	41700	41700	25
626	20231027	090800	53529900	41700	41700	41750	41700	115
627	20231027	090700	48730650	41750	41750	41750	41700	23
628	20231027	090600	47771300	41750	41750	41750	41700	38
629	20231027	090500	46185550	41750	41750	41750	41750	71
630	20231027	090400	43221300	41800	41800	41800	41800	123
631	20231027	090300	38079900	41750	41850	41850	41750	173
632	20231027	090200	30845350	42000	42000	42000	42000	0
633	20231027	090100	30845350	42000	41750	42000	41750	128
634	20231027	090000	25482950	41750	41950	42000	41700	608