KissMeData/000210/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	183000	4143409500	41950	41950	41950	41950	42835
3	20231018	182900	4143409500	41950	41950	41950	41950	0
4	20231018	182800	4143409500	41950	41950	41950	41950	0
5	20231018	182700	4143409500	41950	41950	41950	41950	0
6	20231018	182600	4143409500	41950	41950	41950	41950	0
7	20231018	182500	4143409500	41950	41950	41950	41950	0
8	20231018	182400	4143409500	41950	41950	41950	41950	0
9	20231018	182300	4143409500	41950	41950	41950	41950	0
10	20231018	182200	4143409500	41950	41950	41950	41950	0
11	20231018	182100	4143409500	41950	41950	41950	41950	0
12	20231018	182000	4143409500	41950	41950	41950	41950	0
13	20231018	181900	4143409500	41950	41950	41950	41950	0
14	20231018	181800	4143409500	41950	41950	41950	41950	0
15	20231018	181700	4143409500	41950	41950	41950	41950	0
16	20231018	181600	4143409500	41950	41950	41950	41950	0
17	20231018	181500	4143409500	41950	41950	41950	41950	0
18	20231018	181400	4143409500	41950	41950	41950	41950	0
19	20231018	181300	4143409500	41950	41950	41950	41950	0
20	20231018	181200	4143409500	41950	41950	41950	41950	0
21	20231018	181100	4143409500	41950	41950	41950	41950	0
22	20231018	181000	4143409500	41950	41950	41950	41950	0
23	20231018	180900	4143409500	41950	41950	41950	41950	0
24	20231018	180800	4143409500	41950	41950	41950	41950	0
25	20231018	180700	4143409500	41950	41950	41950	41950	0
26	20231018	180600	4143409500	41950	41950	41950	41950	0
27	20231018	180500	4143409500	41950	41950	41950	41950	0
28	20231018	180400	4143409500	41950	41950	41950	41950	0
29	20231018	180300	4143409500	41950	41950	41950	41950	0
30	20231018	180200	4143409500	41950	41950	41950	41950	0
31	20231018	180100	4143409500	41950	41950	41950	41950	0
32	20231018	180000	4143409500	41950	41950	41950	41950	42835
33	20231018	175900	4143409500	41950	41950	41950	41950	0
34	20231018	175800	4143409500	41950	41950	41950	41950	0
35	20231018	175700	4143409500	41950	41950	41950	41950	0
36	20231018	175600	4143409500	41950	41950	41950	41950	0
37	20231018	175500	4143409500	41950	41950	41950	41950	0
38	20231018	175400	4143409500	41950	41950	41950	41950	0
39	20231018	175300	4143409500	41950	41950	41950	41950	0
40	20231018	175200	4143409500	41950	41950	41950	41950	0
41	20231018	175100	4143409500	41950	41950	41950	41950	0
42	20231018	175000	4143409500	41950	41950	41950	41950	0
43	20231018	174900	4143409500	41950	41950	41950	41950	0
44	20231018	174800	4143409500	41950	41950	41950	41950	0
45	20231018	174700	4143409500	41950	41950	41950	41950	0
46	20231018	174600	4143409500	41950	41950	41950	41950	0
47	20231018	174500	4143409500	41950	41950	41950	41950	0
48	20231018	174400	4143409500	41950	41950	41950	41950	0
49	20231018	174300	4143409500	41950	41950	41950	41950	0
50	20231018	174200	4143409500	41950	41950	41950	41950	0
51	20231018	174100	4143409500	41950	41950	41950	41950	0
52	20231018	174000	4143409500	41950	41950	41950	41950	0
53	20231018	173900	4143409500	41950	41950	41950	41950	0
54	20231018	173800	4143409500	41950	41950	41950	41950	0
55	20231018	173700	4143409500	41950	41950	41950	41950	0
56	20231018	173600	4143409500	41950	41950	41950	41950	0
57	20231018	173500	4143409500	41950	41950	41950	41950	0
58	20231018	173400	4143409500	41950	41950	41950	41950	0
59	20231018	173300	4143409500	41950	41950	41950	41950	0
60	20231018	173200	4143409500	41950	41950	41950	41950	0
61	20231018	173100	4143409500	41950	41950	41950	41950	0
62	20231018	173000	4143409500	41950	41950	41950	41950	42835
63	20231018	172900	4143409500	41950	41950	41950	41950	0
64	20231018	172800	4143409500	41950	41950	41950	41950	0
65	20231018	172700	4143409500	41950	41950	41950	41950	0
66	20231018	172600	4143409500	41950	41950	41950	41950	0
67	20231018	172500	4143409500	41950	41950	41950	41950	0
68	20231018	172400	4143409500	41950	41950	41950	41950	0
69	20231018	172300	4143409500	41950	41950	41950	41950	0
70	20231018	172200	4143409500	41950	41950	41950	41950	0
71	20231018	172100	4143409500	41950	41950	41950	41950	0
72	20231018	172000	4143409500	41950	41950	41950	41950	0
73	20231018	171900	4143409500	41950	41950	41950	41950	0
74	20231018	171800	4143409500	41950	41950	41950	41950	0
75	20231018	171700	4143409500	41950	41950	41950	41950	0
76	20231018	171600	4143409500	41950	41950	41950	41950	0
77	20231018	171500	4143409500	41950	41950	41950	41950	0
78	20231018	171400	4143409500	41950	41950	41950	41950	0
79	20231018	171300	4143409500	41950	41950	41950	41950	0
80	20231018	171200	4143409500	41950	41950	41950	41950	0
81	20231018	171100	4143409500	41950	41950	41950	41950	0
82	20231018	171000	4143409500	41950	41950	41950	41950	0
83	20231018	170900	4143409500	41950	41950	41950	41950	0
84	20231018	170800	4143409500	41950	41950	41950	41950	0
85	20231018	170700	4143409500	41950	41950	41950	41950	0
86	20231018	170600	4143409500	41950	41950	41950	41950	0
87	20231018	170500	4143409500	41950	41950	41950	41950	0
88	20231018	170400	4143409500	41950	41950	41950	41950	0
89	20231018	170300	4143409500	41950	41950	41950	41950	0
90	20231018	170200	4143409500	41950	41950	41950	41950	0
91	20231018	170100	4143409500	41950	41950	41950	41950	0
92	20231018	170000	4143409500	41950	41950	41950	41950	42835
93	20231018	165900	4143409500	41950	41950	41950	41950	0
94	20231018	165800	4143409500	41950	41950	41950	41950	0
95	20231018	165700	4143409500	41950	41950	41950	41950	0
96	20231018	165600	4143409500	41950	41950	41950	41950	0
97	20231018	165500	4143409500	41950	41950	41950	41950	0
98	20231018	165400	4143409500	41950	41950	41950	41950	0
99	20231018	165300	4143409500	41950	41950	41950	41950	0
100	20231018	165200	4143409500	41950	41950	41950	41950	0
101	20231018	165100	4143409500	41950	41950	41950	41950	0
102	20231018	165000	4143409500	41950	41950	41950	41950	0
103	20231018	164900	4143409500	41950	41950	41950	41950	0
104	20231018	164800	4143409500	41950	41950	41950	41950	0
105	20231018	164700	4143409500	41950	41950	41950	41950	0
106	20231018	164600	4143409500	41950	41950	41950	41950	0
107	20231018	164500	4143409500	41950	41950	41950	41950	0
108	20231018	164400	4143409500	41950	41950	41950	41950	0
109	20231018	164300	4143409500	41950	41950	41950	41950	0
110	20231018	164200	4143409500	41950	41950	41950	41950	0
111	20231018	164100	4143409500	41950	41950	41950	41950	0
112	20231018	164000	4143409500	41950	41950	41950	41950	0
113	20231018	163900	4143409500	41950	41950	41950	41950	0
114	20231018	163800	4143409500	41950	41950	41950	41950	0
115	20231018	163700	4143409500	41950	41950	41950	41950	0
116	20231018	163600	4143409500	41950	41950	41950	41950	0
117	20231018	163500	4143409500	41950	41950	41950	41950	0
118	20231018	163400	4143409500	41950	41950	41950	41950	0
119	20231018	163300	4143409500	41950	41950	41950	41950	0
120	20231018	163200	4143409500	41950	41950	41950	41950	0
121	20231018	163100	4143409500	41950	41950	41950	41950	0
122	20231018	163000	4143409500	41950	41950	41950	41950	42835
123	20231018	162900	4143409500	41950	41950	41950	41950	0
124	20231018	162800	4143409500	41950	41950	41950	41950	0
125	20231018	162700	4143409500	41950	41950	41950	41950	0
126	20231018	162600	4143409500	41950	41950	41950	41950	0
127	20231018	162500	4143409500	41950	41950	41950	41950	0
128	20231018	162400	4143409500	41950	41950	41950	41950	0
129	20231018	162300	4143409500	41950	41950	41950	41950	0
130	20231018	162200	4143409500	41950	41950	41950	41950	0
131	20231018	162100	4143409500	41950	41950	41950	41950	0
132	20231018	162000	4143409500	41950	41950	41950	41950	0
133	20231018	161900	4143409500	41950	41950	41950	41950	0
134	20231018	161800	4143409500	41950	41950	41950	41950	0
135	20231018	161700	4143409500	41950	41950	41950	41950	0
136	20231018	161600	4143409500	41950	41950	41950	41950	0
137	20231018	161500	4143409500	41950	41950	41950	41950	0
138	20231018	161400	4143409500	41950	41950	41950	41950	0
139	20231018	161300	4143409500	41950	41950	41950	41950	0
140	20231018	161200	4143409500	41950	41950	41950	41950	0
141	20231018	161100	4143409500	41950	41950	41950	41950	0
142	20231018	161000	4143409500	41950	41950	41950	41950	0
143	20231018	160900	4143409500	41950	41950	41950	41950	0
144	20231018	160800	4143409500	41950	41950	41950	41950	0
145	20231018	160700	4143409500	41950	41950	41950	41950	0
146	20231018	160600	4143409500	41950	41950	41950	41950	0
147	20231018	160500	4143409500	41950	41950	41950	41950	0
148	20231018	160400	4143409500	41950	41950	41950	41950	0
149	20231018	160300	4143409500	41950	41950	41950	41950	0
150	20231018	160200	4143409500	41950	41950	41950	41950	0
151	20231018	160100	4143409500	41950	41950	41950	41950	0
152	20231018	160000	4143409500	41950	41950	41950	41950	42835
153	20231018	155900	4143409500	41950	41950	41950	41950	0
154	20231018	155800	4143409500	41950	41950	41950	41950	0
155	20231018	155700	4143409500	41950	41950	41950	41950	0
156	20231018	155600	4143409500	41950	41950	41950	41950	0
157	20231018	155500	4143409500	41950	41950	41950	41950	0
158	20231018	155400	4143409500	41950	41950	41950	41950	0
159	20231018	155300	4143409500	41950	41950	41950	41950	0
160	20231018	155200	4143409500	41950	41950	41950	41950	0
161	20231018	155100	4143409500	41950	41950	41950	41950	0
162	20231018	155000	4143409500	41950	41950	41950	41950	0
163	20231018	154900	4143409500	41950	41950	41950	41950	0
164	20231018	154800	4143409500	41950	41950	41950	41950	0
165	20231018	154700	4143409500	41950	41950	41950	41950	0
166	20231018	154600	4143409500	41950	41950	41950	41950	0
167	20231018	154500	4143409500	41950	41950	41950	41950	0
168	20231018	154400	4143409500	41950	41950	41950	41950	0
169	20231018	154300	4143409500	41950	41950	41950	41950	0
170	20231018	154200	4143409500	41950	41950	41950	41950	0
171	20231018	154100	4143409500	41950	41950	41950	41950	0
172	20231018	154000	4143409500	41950	41950	41950	41950	0
173	20231018	153900	4143409500	41950	41950	41950	41950	0
174	20231018	153800	4143409500	41950	41950	41950	41950	0
175	20231018	153700	4143409500	41950	41950	41950	41950	0
176	20231018	153600	4143409500	41950	41950	41950	41950	0
177	20231018	153500	4143409500	41950	41950	41950	41950	0
178	20231018	153400	4143409500	41950	41950	41950	41950	0
179	20231018	153300	4143409500	41950	41950	41950	41950	0
180	20231018	153200	4143409500	41950	41950	41950	41950	0
181	20231018	153100	4143409500	41950	41950	41950	41950	0
182	20231018	153000	4143409500	41950	41950	41950	41950	85670
183	20231018	152900	2346481250	41750	41750	41750	41750	0
184	20231018	152800	2346481250	41750	41750	41750	41750	0
185	20231018	152700	2346481250	41750	41750	41750	41750	0
186	20231018	152600	2346481250	41750	41750	41750	41750	0
187	20231018	152500	2346481250	41750	41750	41750	41750	0
188	20231018	152400	2346481250	41750	41750	41750	41750	0
189	20231018	152300	2346481250	41750	41750	41750	41750	0
190	20231018	152200	2346481250	41750	41750	41750	41750	0
191	20231018	152100	2346481250	41750	41750	41750	41750	0
192	20231018	152000	2346481250	41750	41750	41750	41750	0
193	20231018	151900	2346481250	41750	41750	41750	41700	212
194	20231018	151800	2337634550	41700	41700	41700	41700	241
195	20231018	151700	2327584850	41450	41750	41750	41450	972
196	20231018	151600	2287093800	41800	41750	41800	41750	52
197	20231018	151500	2284920250	41750	41750	41800	41750	162
198	20231018	151400	2278156600	41800	41650	41800	41650	188
199	20231018	151300	2270308100	41600	41650	41800	41600	1118
200	20231018	151200	2223674200	41550	41700	41700	41500	1240
201	20231018	151100	2172093250	41750	41750	41750	41750	10
202	20231018	151000	2171675750	41700	41750	41750	41700	574
203	20231018	150900	2147739250	41750	41750	41750	41700	55
204	20231018	150800	2145445200	41750	41750	41750	41700	62
205	20231018	150700	2142859000	41750	41750	41750	41700	140
206	20231018	150600	2137018300	41750	41700	41750	41650	136
207	20231018	150500	2131345700	41700	41700	41700	41650	187
208	20231018	150400	2123549350	41700	41750	41750	41700	107
209	20231018	150300	2119085650	41750	41700	41750	41700	125
210	20231018	150200	2113872350	41750	41750	41750	41600	542
211	20231018	150100	2091289750	41700	41750	41750	41700	75
212	20231018	150000	2088161200	41750	41750	41750	41700	98
213	20231018	145900	2084074050	41750	41700	41750	41650	181
214	20231018	145800	2076527850	41650	41750	41750	41650	102
215	20231018	145700	2072275750	41700	41750	41750	41700	116
216	20231018	145600	2067438100	41750	41750	41750	41700	87
217	20231018	145500	2063807650	41750	41750	41750	41650	126
218	20231018	145400	2058554750	41700	41700	41750	41650	391
219	20231018	145300	2042251800	41650	41750	41750	41650	254
220	20231018	145200	2031659550	41700	41700	41750	41700	56
221	20231018	145100	2029324000	41750	41750	41750	41700	47
222	20231018	145000	2027363650	41750	41700	41750	41700	52
223	20231018	144900	2025194750	41750	41750	41750	41650	578
224	20231018	144800	2001096750	41750	41750	41750	41700	47
225	20231018	144700	1999136450	41750	41750	41750	41700	139
226	20231018	144600	1993339500	41700	41750	41750	41700	101
227	20231018	144500	1989126050	41750	41750	41750	41700	91
228	20231018	144400	1985328800	41750	41750	41800	41700	337
229	20231018	144300	1971264150	41800	41750	41800	41750	190
230	20231018	144200	1963331100	41800	41800	41800	41750	61
231	20231018	144100	1960783250	41750	41750	41800	41700	878
232	20231018	144000	1924126000	41750	41750	41750	41700	567
233	20231018	143900	1900462950	41700	41700	41750	41700	121
234	20231018	143800	1895414400	41750	41700	41750	41700	51
235	20231018	143700	1893287250	41750	41700	41750	41700	238
236	20231018	143600	1883362300	41750	41750	41750	41700	231
237	20231018	143500	1873728500	41700	41700	41750	41650	654
238	20231018	143400	1846457000	41650	41700	41700	41650	291
239	20231018	143300	1834334850	41650	41600	41700	41600	130
240	20231018	143200	1828920500	41650	41550	41650	41500	1315
241	20231018	143100	1774265500	41600	41700	41700	41550	256
242	20231018	143000	1763609550	41650	41650	41700	41650	151
243	20231018	142900	1757319900	41700	41650	41700	41550	277
244	20231018	142800	1745790750	41650	41700	41700	41650	153
245	20231018	142700	1739417850	41700	41700	41700	41650	187
246	20231018	142600	1731628850	41700	41700	41700	41600	293
247	20231018	142500	1719427950	41700	41700	41700	41650	194
248	20231018	142400	1711341750	41700	41750	41750	41700	407
249	20231018	142300	1694367700	41700	41750	41750	41650	359
250	20231018	142200	1679402500	41700	41750	41750	41700	57
251	20231018	142100	1677024750	41750	41700	41750	41700	49
252	20231018	142000	1674981000	41750	41750	41750	41700	53
253	20231018	141900	1672770350	41700	41650	41750	41650	709
254	20231018	141800	1643220300	41600	41700	41750	41600	296
255	20231018	141700	1630887650	41750	41700	41750	41700	68
256	20231018	141600	1628051550	41750	41750	41750	41700	115
257	20231018	141500	1623255600	41700	41800	41850	41650	419
258	20231018	141400	1605773350	41850	41800	41850	41800	20
259	20231018	141300	1604937000	41850	41850	41850	41800	12
260	20231018	141200	1604434850	41850	41850	41850	41800	144
261	20231018	141100	1598414650	41850	41900	41900	41800	369
262	20231018	141000	1582971900	41900	41850	41900	41850	113
263	20231018	140900	1578242650	41850	41800	41900	41700	947
264	20231018	140800	1538713450	41800	41650	41800	41650	1297
265	20231018	140700	1484634150	41650	41750	41750	41550	4240
266	20231018	140600	1308432650	41700	41750	41800	41700	115
267	20231018	140500	1303632300	41800	41850	41850	41750	370
268	20231018	140400	1288168300	41850	41850	41850	41800	68
269	20231018	140300	1285322850	41800	41800	41850	41800	15
270	20231018	140200	1284695550	41850	41850	41850	41800	124
271	20231018	140100	1279506300	41850	41850	41850	41800	287
272	20231018	140000	1267509100	41800	41800	41850	41800	21
273	20231018	135900	1266630850	41850	41850	41850	41800	212
274	20231018	135800	1257758700	41850	41900	41900	41800	296
275	20231018	135700	1245370850	41900	41900	41900	41850	15
276	20231018	135600	1244742650	41850	41900	41900	41850	11
277	20231018	135500	1244281850	41900	41900	41900	41900	98
278	20231018	135400	1240175650	41900	41900	41900	41850	19
279	20231018	135300	1239380050	41900	41950	41950	41850	185
280	20231018	135200	1231628900	41900	41950	42000	41900	250
281	20231018	135100	1221141150	42000	41950	42000	41950	29
282	20231018	135000	1219923550	42000	42000	42000	41950	10
283	20231018	134900	1219503600	42000	41950	42000	41950	22
284	20231018	134800	1218579750	41950	42000	42000	41950	74
285	20231018	134700	1215472350	42000	42000	42000	41950	120
286	20231018	134600	1210437800	42000	41950	42000	41950	19
287	20231018	134500	1209640300	41950	42000	42000	41950	22
288	20231018	134400	1208716400	41950	42000	42000	41950	437
289	20231018	134300	1190362550	42050	42000	42050	42000	84
290	20231018	134200	1186833350	42000	42000	42050	42000	707
291	20231018	134100	1157136200	41950	41950	41950	41900	1168
292	20231018	134000	1108149400	41950	41950	41950	41900	86
293	20231018	133900	1104542000	41950	41900	41950	41900	470
294	20231018	133800	1084848350	41900	41900	41900	41850	121
295	20231018	133700	1079778500	41850	41850	41900	41850	302
296	20231018	133600	1067139000	41850	41850	41850	41800	158
297	20231018	133500	1060533250	41850	41900	41900	41850	82
298	20231018	133400	1057100600	41900	41900	41900	41850	59
299	20231018	133300	1054628950	41900	41900	41900	41900	32
300	20231018	133200	1053288150	41900	41900	41900	41850	27
301	20231018	133100	1052156950	41900	41900	41900	41850	45
302	20231018	133000	1050271900	41900	41900	41900	41900	24
303	20231018	132900	1049266300	41900	41900	41900	41900	19
304	20231018	132800	1048470200	41900	41900	41900	41850	41
305	20231018	132700	1046752600	41900	41850	41900	41850	166
306	20231018	132600	1039800400	41900	41900	41900	41900	30
307	20231018	132500	1038543400	41850	41900	41900	41850	43
308	20231018	132400	1036742950	41900	41850	41900	41850	101
309	20231018	132300	1032515250	41850	41800	41850	41800	62
310	20231018	132200	1029922350	41850	41850	41850	41850	25
311	20231018	132100	1028876100	41850	41850	41850	41850	27
312	20231018	132000	1027746150	41850	41850	41900	41800	351
313	20231018	131900	1013058200	41850	41850	41850	41850	26
314	20231018	131800	1011970100	41850	41850	41850	41850	21
315	20231018	131700	1011091250	41850	41800	41850	41800	40
316	20231018	131600	1009417500	41850	41850	41850	41850	25
317	20231018	131500	1008371250	41850	41800	41850	41800	351
318	20231018	131400	993698350	41800	41800	41800	41750	43
319	20231018	131300	991901400	41800	41800	41800	41750	111
320	20231018	131200	987261650	41800	41850	41850	41800	51
321	20231018	131100	985129000	41800	41850	41850	41800	61
322	20231018	131000	982577550	41850	41800	41850	41800	49
323	20231018	130900	980528350	41850	41800	41850	41800	34
324	20231018	130800	979105950	41800	41850	41850	41800	382
325	20231018	130700	963136900	41850	41850	41900	41850	467
326	20231018	130600	943592450	41850	41800	41850	41800	126
327	20231018	130500	938325350	41800	41800	41850	41800	24
328	20231018	130400	937321800	41800	41800	41800	41800	42
329	20231018	130300	935566200	41800	41800	41850	41800	109
330	20231018	130200	931009350	41850	41850	41850	41850	25
331	20231018	130100	929963100	41850	41850	41900	41850	43
332	20231018	130000	928163250	41850	41900	41900	41850	77
333	20231018	125900	924938950	41850	41850	41900	41850	79
334	20231018	125800	921632550	41850	41900	41900	41850	121
335	20231018	125700	916567800	41900	41750	41900	41700	1478
336	20231018	125600	854770600	41750	41650	41750	41650	1433
337	20231018	125500	795058650	41650	41650	41650	41650	117
338	20231018	125400	790185600	41650	41650	41650	41600	48
339	20231018	125300	788186650	41650	41650	41650	41650	25
340	20231018	125200	787145400	41650	41650	41650	41650	24
341	20231018	125100	786145800	41650	41650	41650	41600	108
342	20231018	125000	781648000	41650	41650	41650	41650	13
343	20231018	124900	781106550	41600	41600	41600	41600	2
344	20231018	124800	781023350	41600	41650	41650	41600	5
345	20231018	124700	780815250	41650	41600	41650	41600	13
346	20231018	124600	780274350	41600	41600	41600	41600	3
347	20231018	124500	780149550	41600	41550	41600	41550	96
348	20231018	124400	776156000	41600	41550	41600	41550	851
349	20231018	124300	740792250	41550	41550	41550	41550	16
350	20231018	124200	740127450	41500	41550	41550	41500	9
351	20231018	124100	739753800	41550	41550	41550	41550	4
352	20231018	124000	739587600	41550	41500	41550	41500	42
353	20231018	123900	737843950	41550	41550	41550	41550	4
354	20231018	123800	737677750	41550	41550	41550	41550	14
355	20231018	123700	737096050	41500	41550	41550	41500	74
356	20231018	123600	734024350	41550	41500	41550	41500	31
357	20231018	123500	732737750	41550	41550	41550	41550	5
358	20231018	123400	732530000	41550	41550	41550	41500	12
359	20231018	123300	732031700	41500	41550	41550	41500	26
360	20231018	123200	730951500	41550	41550	41550	41550	3
361	20231018	123100	730826850	41550	41500	41550	41500	10
362	20231018	123000	730411700	41550	41550	41550	41550	16
363	20231018	122900	729746900	41550	41550	41550	41550	3
364	20231018	122800	729622250	41550	41550	41550	41500	11
365	20231018	122700	729165550	41550	41550	41550	41550	34
366	20231018	122600	727752850	41500	41550	41550	41500	18
367	20231018	122500	727005050	41550	41600	41600	41500	33
368	20231018	122400	725634050	41600	41600	41600	41600	12
369	20231018	122300	725134850	41600	41600	41600	41600	14
370	20231018	122200	724552450	41600	41600	41600	41550	12
371	20231018	122100	724053650	41600	41600	41600	41600	5
372	20231018	122000	723845650	41600	41600	41600	41550	14
373	20231018	121900	723263350	41550	41600	41600	41550	9
374	20231018	121800	722889200	41600	41600	41600	41600	5
375	20231018	121700	722681200	41600	41600	41600	41550	12
376	20231018	121600	722182400	41600	41600	41600	41600	15
377	20231018	121500	721558400	41600	41550	41600	41550	23
378	20231018	121400	720602500	41600	41600	41600	41550	125
379	20231018	121300	715406900	41600	41600	41600	41550	12
380	20231018	121200	714907750	41600	41600	41600	41600	4
381	20231018	121100	714741350	41600	41550	41600	41550	12
382	20231018	121000	714242550	41550	41600	41600	41550	6
383	20231018	120900	713993000	41600	41600	41600	41600	13
384	20231018	120800	713452200	41600	41600	41600	41550	13
385	20231018	120700	712911850	41600	41600	41600	41600	5
386	20231018	120600	712703850	41600	41600	41600	41600	14
387	20231018	120500	712121450	41600	41600	41600	41550	11
388	20231018	120400	711664250	41550	41600	41600	41550	5
389	20231018	120300	711456300	41600	41600	41600	41600	13
390	20231018	120200	710915500	41600	41600	41600	41550	7
391	20231018	120100	710624550	41600	41600	41600	41550	212
392	20231018	120000	701815550	41600	41600	41600	41600	34
393	20231018	115900	700401150	41600	41600	41600	41550	21
394	20231018	115800	699527900	41600	41600	41600	41600	4
395	20231018	115700	699361500	41600	41600	41600	41600	5
396	20231018	115600	699153500	41550	41600	41600	41550	21
397	20231018	115500	698280250	41600	41550	41600	41550	3
398	20231018	115400	698155500	41600	41550	41600	41550	12
399	20231018	115300	697656650	41600	41600	41600	41600	4
400	20231018	115200	697490250	41600	41600	41600	41600	15
401	20231018	115100	696866250	41600	41550	41600	41550	10
402	20231018	115000	696450650	41600	41600	41600	41600	15
403	20231018	114900	695826650	41600	41600	41600	41600	34
404	20231018	114800	694412250	41600	41600	41600	41550	10
405	20231018	114700	693996600	41600	41550	41600	41550	5
406	20231018	114600	693788650	41600	41600	41600	41600	13
407	20231018	114500	693247850	41600	41600	41600	41550	15
408	20231018	114400	692624250	41600	41600	41600	41600	3
409	20231018	114300	692499450	41600	41600	41600	41600	42
410	20231018	114200	690752250	41600	41550	41600	41550	24
411	20231018	114100	689754400	41600	41650	41650	41600	5
412	20231018	114000	689546300	41600	41600	41600	41600	5
413	20231018	113900	689338300	41600	41650	41650	41600	12
414	20231018	113800	688838550	41650	41600	41650	41600	4
415	20231018	113700	688672000	41600	41650	41650	41600	22
416	20231018	113600	687756600	41600	41650	41650	41600	11
417	20231018	113500	687298750	41650	41650	41650	41650	12
418	20231018	113400	686798950	41650	41650	41650	41650	4
419	20231018	113300	686632350	41600	41650	41650	41600	210
420	20231018	113200	677891100	41650	41650	41650	41650	14
421	20231018	113100	677308000	41650	41600	41650	41600	9
422	20231018	113000	676933500	41650	41650	41650	41600	8
423	20231018	112900	676600450	41650	41650	41650	41650	46
424	20231018	112800	674684550	41650	41650	41650	41600	11
425	20231018	112700	674226700	41650	41650	41650	41650	4
426	20231018	112600	674060100	41650	41650	41650	41650	4
427	20231018	112500	673893500	41650	41650	41650	41600	175
428	20231018	112400	666605100	41650	41600	41650	41600	14
429	20231018	112300	666022500	41650	41650	41650	41600	140
430	20231018	112200	660198250	41650	41600	41650	41600	32
431	20231018	112100	658866400	41650	41650	41650	41650	4
432	20231018	112000	658699800	41650	41650	41650	41600	105
433	20231018	111900	654331550	41600	41650	41650	41600	65
434	20231018	111800	651624850	41650	41650	41650	41650	13
435	20231018	111700	651083400	41650	41650	41650	41650	2
436	20231018	111600	651000100	41650	41650	41650	41600	15
437	20231018	111500	650375650	41650	41650	41650	41650	13
438	20231018	111400	649834200	41650	41650	41650	41650	4
439	20231018	111300	649667600	41650	41700	41700	41650	37
440	20231018	111200	648124850	41700	41700	41700	41700	17
441	20231018	111100	647415950	41700	41650	41700	41650	10
442	20231018	111000	646999250	41700	41700	41700	41700	2
443	20231018	110900	646915850	41700	41700	41700	41700	5
444	20231018	110800	646707350	41700	41700	41700	41650	25
445	20231018	110700	645665400	41700	41700	41700	41700	5
446	20231018	110600	645456900	41700	41700	41700	41700	1
447	20231018	110500	645415200	41650	41600	41650	41550	96
448	20231018	110400	641420950	41600	41600	41650	41550	24
449	20231018	110300	640422550	41650	41600	41650	41600	75
450	20231018	110200	637302350	41600	41600	41600	41550	12
451	20231018	110100	636803550	41600	41550	41600	41550	229
452	20231018	110000	627287700	41550	41550	41550	41550	6
453	20231018	105900	627038400	41500	41550	41550	41500	40
454	20231018	105800	625376700	41550	41550	41550	41550	13
455	20231018	105700	624836550	41550	41550	41550	41550	4
456	20231018	105600	624670350	41550	41550	41550	41500	11
457	20231018	105500	624213600	41550	41500	41550	41500	14
458	20231018	105400	623631950	41550	41550	41550	41550	3
459	20231018	105300	623507300	41500	41550	41550	41500	19
460	20231018	105200	622718200	41550	41550	41550	41550	9
461	20231018	105100	622344250	41550	41550	41550	41550	14
462	20231018	105000	621762550	41500	41550	41550	41500	11
463	20231018	104900	621305900	41550	41550	41550	41550	4
464	20231018	104800	621139700	41550	41450	41550	41450	44
465	20231018	104700	619313800	41500	41500	41500	41500	23
466	20231018	104600	618359300	41500	41500	41500	41500	53
467	20231018	104500	616159800	41500	41450	41500	41450	28
468	20231018	104400	614998250	41550	41550	41550	41500	63
469	20231018	104300	612383100	41500	41600	41600	41450	141
470	20231018	104200	606531600	41550	41700	41700	41550	294
471	20231018	104100	594314250	41700	41700	41700	41700	45
472	20231018	104000	592437750	41700	41700	41700	41700	39
473	20231018	103900	590811450	41700	41700	41700	41650	28
474	20231018	103800	589644200	41650	41650	41650	41650	26
475	20231018	103700	588561300	41650	41650	41650	41650	4
476	20231018	103600	588394700	41650	41700	41700	41650	18
477	20231018	103500	587644900	41700	41700	41700	41700	5
478	20231018	103400	587436400	41700	41700	41700	41700	34
479	20231018	103300	586018600	41700	41650	41700	41650	99
480	20231018	103200	581891150	41650	41650	41700	41650	39
481	20231018	103100	580265900	41650	41650	41700	41650	202
482	20231018	103000	571852500	41650	41650	41650	41650	3
483	20231018	102900	571727550	41650	41600	41650	41600	315
484	20231018	102800	558623500	41600	41600	41600	41600	2
485	20231018	102700	558540300	41600	41600	41600	41550	18
486	20231018	102600	557791650	41600	41600	41600	41600	36
487	20231018	102500	556294050	41600	41600	41600	41600	12
488	20231018	102400	555794850	41600	41600	41600	41600	15
489	20231018	102300	555170850	41600	41600	41600	41600	4
490	20231018	102200	555004450	41600	41600	41600	41600	5
491	20231018	102100	554796450	41600	41600	41600	41600	11
492	20231018	102000	554338850	41600	41600	41600	41600	4
493	20231018	101900	554172450	41600	41600	41600	41600	5
494	20231018	101800	553964450	41600	41550	41600	41500	67
495	20231018	101700	551181450	41550	41450	41550	41450	1044
496	20231018	101600	507857450	41400	41550	41550	41400	52
497	20231018	101500	505704000	41550	41500	41600	41450	3364
498	20231018	101400	366104350	41500	41450	41500	41450	652
499	20231018	101300	339066350	41450	41450	41450	41450	284
500	20231018	101200	327294550	41450	41450	41450	41450	4
501	20231018	101100	327128750	41450	41400	41450	41400	40
502	20231018	101000	325472600	41350	41400	41450	41350	108
503	20231018	100900	321001500	41400	41400	41400	41350	51
504	20231018	100800	318890600	41450	41450	41450	41450	203
505	20231018	100700	310476250	41450	41450	41450	41450	14
506	20231018	100600	309895950	41450	41450	41450	41450	6
507	20231018	100500	309647250	41400	41400	41400	41400	10
508	20231018	100400	309233250	41400	41400	41400	41400	14
509	20231018	100300	308653650	41400	41450	41450	41400	38
510	20231018	100200	307080300	41450	41450	41450	41400	54
511	20231018	100100	304843700	41450	41450	41500	41450	223
512	20231018	100000	295600250	41500	41450	41500	41450	30
513	20231018	095900	294356050	41450	41450	41450	41450	3
514	20231018	095800	294231700	41450	41400	41450	41400	94
515	20231018	095700	290339950	41400	41400	41400	41400	13
516	20231018	095600	289801750	41350	41400	41400	41350	450
517	20231018	095500	271194050	41400	41400	41400	41350	52
518	20231018	095400	269041300	41400	41400	41400	41400	4
519	20231018	095300	268875700	41400	41350	41400	41350	12
520	20231018	095200	268379400	41350	41350	41400	41350	3
521	20231018	095100	268255300	41400	41400	41400	41400	15
522	20231018	095000	267634300	41400	41400	41400	41400	0
523	20231018	094900	267634300	41400	41400	41400	41400	0
524	20231018	094800	267634300	41400	41400	41400	41400	16
525	20231018	094700	266971900	41400	41400	41400	41400	10
526	20231018	094600	266557900	41400	41400	41400	41400	44
527	20231018	094500	264736300	41400	41350	41400	41350	37
528	20231018	094400	263206300	41400	41400	41400	41400	14
529	20231018	094300	262626700	41450	41450	41450	41450	14
530	20231018	094200	262046400	41450	41450	41450	41450	20
531	20231018	094100	261217400	41450	41450	41450	41450	0
532	20231018	094000	261217400	41450	41450	41450	41450	26
533	20231018	093900	260139700	41400	41400	41400	41400	18
534	20231018	093800	259394500	41350	41400	41400	41350	32
535	20231018	093700	258070600	41400	41400	41400	41400	0
536	20231018	093600	258070600	41400	41400	41400	41400	1
537	20231018	093500	258029200	41400	41400	41400	41400	2
538	20231018	093400	257946400	41400	41400	41400	41400	18
539	20231018	093300	257201200	41450	41450	41450	41450	0
540	20231018	093200	257201200	41450	41450	41450	41450	1
541	20231018	093100	257159750	41450	41450	41450	41450	2
542	20231018	093000	257076850	41450	41350	41450	41350	15
543	20231018	092900	256455200	41500	41500	41500	41500	0
544	20231018	092800	256455200	41500	41500	41500	41500	0
545	20231018	092700	256455200	41500	41400	41500	41350	592
546	20231018	092600	231932850	41400	41400	41400	41400	0
547	20231018	092500	231932850	41400	41400	41400	41400	0
548	20231018	092400	231932850	41400	41400	41400	41400	157
549	20231018	092300	225433050	41450	41400	41450	41400	44
550	20231018	092200	223610150	41450	41450	41450	41450	148
551	20231018	092100	217475550	41450	41350	41450	41350	31
552	20231018	092000	216191800	41400	41400	41400	41400	16
553	20231018	091900	215529400	41400	41400	41400	41400	2
554	20231018	091800	215446600	41400	41400	41400	41400	18
555	20231018	091700	214701400	41450	41450	41450	41450	21
556	20231018	091600	213830950	41450	41450	41450	41450	1
557	20231018	091500	213789500	41350	41400	41400	41350	1449
558	20231018	091400	153825900	41400	41300	41400	41300	1205
559	20231018	091300	104049100	41350	41400	41400	41350	321
560	20231018	091200	90774800	41400	41400	41400	41400	78
561	20231018	091100	87545600	41400	41400	41400	41400	18
562	20231018	091000	86800400	41400	41450	41450	41400	39
563	20231018	090900	85185700	41450	41450	41450	41450	254
564	20231018	090800	74657400	41550	41450	41600	41450	484
565	20231018	090700	54555550	41450	41350	41450	41300	615
566	20231018	090600	29078850	41250	41250	41250	41250	46
567	20231018	090500	27181350	41250	41250	41450	41200	169
568	20231018	090400	20185000	41400	41400	41400	41400	18
569	20231018	090300	19439800	41450	41450	41450	41450	0
570	20231018	090200	19439800	41450	41450	41450	41450	100
571	20231018	090100	15294800	41450	41450	41450	41400	254
572	20231018	090000	4766750	41450	41450	41450	41450	115