KissMeData/000210/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	183000	1112482100	40800	40800	40800	40800	4414
3	20231024	182900	1112482100	40800	40800	40800	40800	0
4	20231024	182800	1112482100	40800	40800	40800	40800	0
5	20231024	182700	1112482100	40800	40800	40800	40800	0
6	20231024	182600	1112482100	40800	40800	40800	40800	0
7	20231024	182500	1112482100	40800	40800	40800	40800	0
8	20231024	182400	1112482100	40800	40800	40800	40800	0
9	20231024	182300	1112482100	40800	40800	40800	40800	0
10	20231024	182200	1112482100	40800	40800	40800	40800	0
11	20231024	182100	1112482100	40800	40800	40800	40800	0
12	20231024	182000	1112482100	40800	40800	40800	40800	0
13	20231024	181900	1112482100	40800	40800	40800	40800	0
14	20231024	181800	1112482100	40800	40800	40800	40800	0
15	20231024	181700	1112482100	40800	40800	40800	40800	0
16	20231024	181600	1112482100	40800	40800	40800	40800	0
17	20231024	181500	1112482100	40800	40800	40800	40800	0
18	20231024	181400	1112482100	40800	40800	40800	40800	0
19	20231024	181300	1112482100	40800	40800	40800	40800	0
20	20231024	181200	1112482100	40800	40800	40800	40800	0
21	20231024	181100	1112482100	40800	40800	40800	40800	0
22	20231024	181000	1112482100	40800	40800	40800	40800	0
23	20231024	180900	1112482100	40800	40800	40800	40800	0
24	20231024	180800	1112482100	40800	40800	40800	40800	0
25	20231024	180700	1112482100	40800	40800	40800	40800	0
26	20231024	180600	1112482100	40800	40800	40800	40800	0
27	20231024	180500	1112482100	40800	40800	40800	40800	0
28	20231024	180400	1112482100	40800	40800	40800	40800	0
29	20231024	180300	1112482100	40800	40800	40800	40800	0
30	20231024	180200	1112482100	40800	40800	40800	40800	0
31	20231024	180100	1112482100	40800	40800	40800	40800	0
32	20231024	180000	1112482100	40800	40800	40800	40800	4414
33	20231024	175900	1112482100	40800	40800	40800	40800	0
34	20231024	175800	1112482100	40800	40800	40800	40800	0
35	20231024	175700	1112482100	40800	40800	40800	40800	0
36	20231024	175600	1112482100	40800	40800	40800	40800	0
37	20231024	175500	1112482100	40800	40800	40800	40800	0
38	20231024	175400	1112482100	40800	40800	40800	40800	0
39	20231024	175300	1112482100	40800	40800	40800	40800	0
40	20231024	175200	1112482100	40800	40800	40800	40800	0
41	20231024	175100	1112482100	40800	40800	40800	40800	0
42	20231024	175000	1112482100	40800	40800	40800	40800	0
43	20231024	174900	1112482100	40800	40800	40800	40800	0
44	20231024	174800	1112482100	40800	40800	40800	40800	0
45	20231024	174700	1112482100	40800	40800	40800	40800	0
46	20231024	174600	1112482100	40800	40800	40800	40800	0
47	20231024	174500	1112482100	40800	40800	40800	40800	0
48	20231024	174400	1112482100	40800	40800	40800	40800	0
49	20231024	174300	1112482100	40800	40800	40800	40800	0
50	20231024	174200	1112482100	40800	40800	40800	40800	0
51	20231024	174100	1112482100	40800	40800	40800	40800	0
52	20231024	174000	1112482100	40800	40800	40800	40800	0
53	20231024	173900	1112482100	40800	40800	40800	40800	0
54	20231024	173800	1112482100	40800	40800	40800	40800	0
55	20231024	173700	1112482100	40800	40800	40800	40800	0
56	20231024	173600	1112482100	40800	40800	40800	40800	0
57	20231024	173500	1112482100	40800	40800	40800	40800	0
58	20231024	173400	1112482100	40800	40800	40800	40800	0
59	20231024	173300	1112482100	40800	40800	40800	40800	0
60	20231024	173200	1112482100	40800	40800	40800	40800	0
61	20231024	173100	1112482100	40800	40800	40800	40800	0
62	20231024	173000	1112482100	40800	40800	40800	40800	4414
63	20231024	172900	1112482100	40800	40800	40800	40800	0
64	20231024	172800	1112482100	40800	40800	40800	40800	0
65	20231024	172700	1112482100	40800	40800	40800	40800	0
66	20231024	172600	1112482100	40800	40800	40800	40800	0
67	20231024	172500	1112482100	40800	40800	40800	40800	0
68	20231024	172400	1112482100	40800	40800	40800	40800	0
69	20231024	172300	1112482100	40800	40800	40800	40800	0
70	20231024	172200	1112482100	40800	40800	40800	40800	0
71	20231024	172100	1112482100	40800	40800	40800	40800	0
72	20231024	172000	1112482100	40800	40800	40800	40800	0
73	20231024	171900	1112482100	40800	40800	40800	40800	0
74	20231024	171800	1112482100	40800	40800	40800	40800	0
75	20231024	171700	1112482100	40800	40800	40800	40800	0
76	20231024	171600	1112482100	40800	40800	40800	40800	0
77	20231024	171500	1112482100	40800	40800	40800	40800	0
78	20231024	171400	1112482100	40800	40800	40800	40800	0
79	20231024	171300	1112482100	40800	40800	40800	40800	0
80	20231024	171200	1112482100	40800	40800	40800	40800	0
81	20231024	171100	1112482100	40800	40800	40800	40800	0
82	20231024	171000	1112482100	40800	40800	40800	40800	0
83	20231024	170900	1112482100	40800	40800	40800	40800	0
84	20231024	170800	1112482100	40800	40800	40800	40800	0
85	20231024	170700	1112482100	40800	40800	40800	40800	0
86	20231024	170600	1112482100	40800	40800	40800	40800	0
87	20231024	170500	1112482100	40800	40800	40800	40800	0
88	20231024	170400	1112482100	40800	40800	40800	40800	0
89	20231024	170300	1112482100	40800	40800	40800	40800	0
90	20231024	170200	1112482100	40800	40800	40800	40800	0
91	20231024	170100	1112482100	40800	40800	40800	40800	0
92	20231024	170000	1112482100	40800	40800	40800	40800	4414
93	20231024	165900	1112482100	40800	40800	40800	40800	0
94	20231024	165800	1112482100	40800	40800	40800	40800	0
95	20231024	165700	1112482100	40800	40800	40800	40800	0
96	20231024	165600	1112482100	40800	40800	40800	40800	0
97	20231024	165500	1112482100	40800	40800	40800	40800	0
98	20231024	165400	1112482100	40800	40800	40800	40800	0
99	20231024	165300	1112482100	40800	40800	40800	40800	0
100	20231024	165200	1112482100	40800	40800	40800	40800	0
101	20231024	165100	1112482100	40800	40800	40800	40800	0
102	20231024	165000	1112482100	40800	40800	40800	40800	0
103	20231024	164900	1112482100	40800	40800	40800	40800	0
104	20231024	164800	1112482100	40800	40800	40800	40800	0
105	20231024	164700	1112482100	40800	40800	40800	40800	0
106	20231024	164600	1112482100	40800	40800	40800	40800	0
107	20231024	164500	1112482100	40800	40800	40800	40800	0
108	20231024	164400	1112482100	40800	40800	40800	40800	0
109	20231024	164300	1112482100	40800	40800	40800	40800	0
110	20231024	164200	1112482100	40800	40800	40800	40800	0
111	20231024	164100	1112482100	40800	40800	40800	40800	0
112	20231024	164000	1112482100	40800	40800	40800	40800	0
113	20231024	163900	1112482100	40800	40800	40800	40800	0
114	20231024	163800	1112482100	40800	40800	40800	40800	0
115	20231024	163700	1112482100	40800	40800	40800	40800	0
116	20231024	163600	1112482100	40800	40800	40800	40800	0
117	20231024	163500	1112482100	40800	40800	40800	40800	0
118	20231024	163400	1112482100	40800	40800	40800	40800	0
119	20231024	163300	1112482100	40800	40800	40800	40800	0
120	20231024	163200	1112482100	40800	40800	40800	40800	0
121	20231024	163100	1112482100	40800	40800	40800	40800	0
122	20231024	163000	1112482100	40800	40800	40800	40800	4414
123	20231024	162900	1112482100	40800	40800	40800	40800	0
124	20231024	162800	1112482100	40800	40800	40800	40800	0
125	20231024	162700	1112482100	40800	40800	40800	40800	0
126	20231024	162600	1112482100	40800	40800	40800	40800	0
127	20231024	162500	1112482100	40800	40800	40800	40800	0
128	20231024	162400	1112482100	40800	40800	40800	40800	0
129	20231024	162300	1112482100	40800	40800	40800	40800	0
130	20231024	162200	1112482100	40800	40800	40800	40800	0
131	20231024	162100	1112482100	40800	40800	40800	40800	0
132	20231024	162000	1112482100	40800	40800	40800	40800	0
133	20231024	161900	1112482100	40800	40800	40800	40800	0
134	20231024	161800	1112482100	40800	40800	40800	40800	0
135	20231024	161700	1112482100	40800	40800	40800	40800	0
136	20231024	161600	1112482100	40800	40800	40800	40800	0
137	20231024	161500	1112482100	40800	40800	40800	40800	0
138	20231024	161400	1112482100	40800	40800	40800	40800	0
139	20231024	161300	1112482100	40800	40800	40800	40800	0
140	20231024	161200	1112482100	40800	40800	40800	40800	0
141	20231024	161100	1112482100	40800	40800	40800	40800	0
142	20231024	161000	1112482100	40800	40800	40800	40800	0
143	20231024	160900	1112482100	40800	40800	40800	40800	0
144	20231024	160800	1112482100	40800	40800	40800	40800	0
145	20231024	160700	1112482100	40800	40800	40800	40800	0
146	20231024	160600	1112482100	40800	40800	40800	40800	0
147	20231024	160500	1112482100	40800	40800	40800	40800	0
148	20231024	160400	1112482100	40800	40800	40800	40800	0
149	20231024	160300	1112482100	40800	40800	40800	40800	0
150	20231024	160200	1112482100	40800	40800	40800	40800	0
151	20231024	160100	1112482100	40800	40800	40800	40800	0
152	20231024	160000	1112482100	40800	40800	40800	40800	4414
153	20231024	155900	1112482100	40800	40800	40800	40800	0
154	20231024	155800	1112482100	40800	40800	40800	40800	0
155	20231024	155700	1112482100	40800	40800	40800	40800	0
156	20231024	155600	1112482100	40800	40800	40800	40800	0
157	20231024	155500	1112482100	40800	40800	40800	40800	0
158	20231024	155400	1112482100	40800	40800	40800	40800	0
159	20231024	155300	1112482100	40800	40800	40800	40800	0
160	20231024	155200	1112482100	40800	40800	40800	40800	0
161	20231024	155100	1112482100	40800	40800	40800	40800	0
162	20231024	155000	1112482100	40800	40800	40800	40800	0
163	20231024	154900	1112482100	40800	40800	40800	40800	0
164	20231024	154800	1112482100	40800	40800	40800	40800	0
165	20231024	154700	1112482100	40800	40800	40800	40800	0
166	20231024	154600	1112482100	40800	40800	40800	40800	0
167	20231024	154500	1112482100	40800	40800	40800	40800	0
168	20231024	154400	1112482100	40800	40800	40800	40800	0
169	20231024	154300	1112482100	40800	40800	40800	40800	0
170	20231024	154200	1112482100	40800	40800	40800	40800	0
171	20231024	154100	1112482100	40800	40800	40800	40800	0
172	20231024	154000	1112482100	40800	40800	40800	40800	0
173	20231024	153900	1112482100	40800	40800	40800	40800	0
174	20231024	153800	1112482100	40800	40800	40800	40800	0
175	20231024	153700	1112482100	40800	40800	40800	40800	0
176	20231024	153600	1112482100	40800	40800	40800	40800	0
177	20231024	153500	1112482100	40800	40800	40800	40800	0
178	20231024	153400	1112482100	40800	40800	40800	40800	0
179	20231024	153300	1112482100	40800	40800	40800	40800	0
180	20231024	153200	1112482100	40800	40800	40800	40800	0
181	20231024	153100	1112482100	40800	40800	40800	40800	0
182	20231024	153000	1112482100	40800	40800	40800	40800	8828
183	20231024	152900	932390900	40600	40600	40600	40600	0
184	20231024	152800	932390900	40600	40600	40600	40600	0
185	20231024	152700	932390900	40600	40600	40600	40600	0
186	20231024	152600	932390900	40600	40600	40600	40600	0
187	20231024	152500	932390900	40600	40600	40600	40600	0
188	20231024	152400	932390900	40600	40600	40600	40600	0
189	20231024	152300	932390900	40600	40600	40600	40600	0
190	20231024	152200	932390900	40600	40600	40600	40600	0
191	20231024	152100	932390900	40600	40600	40600	40600	0
192	20231024	152000	932390900	40600	40600	40600	40600	0
193	20231024	151900	932390900	40600	40650	40700	40600	1104
194	20231024	151800	887519950	40650	40650	40700	40650	4
195	20231024	151700	887357250	40650	40650	40650	40650	491
196	20231024	151600	867398100	40700	40700	40700	40700	3
197	20231024	151500	867276000	40700	40650	40700	40650	17
198	20231024	151400	866584600	40650	40700	40700	40650	304
199	20231024	151300	854216850	40650	40650	40650	40650	94
200	20231024	151200	850395750	40650	40650	40700	40650	157
201	20231024	151100	844013550	40650	40650	40700	40650	699
202	20231024	151000	815599100	40700	40750	40750	40700	253
203	20231024	150900	805289500	40700	40700	40750	40700	702
204	20231024	150800	776708100	40700	40800	40800	40700	268
205	20231024	150700	765791000	40750	40650	40800	40650	756
206	20231024	150600	735008600	40650	40650	40700	40650	848
207	20231024	150500	700537300	40650	40650	40650	40550	650
208	20231024	150400	674150950	40650	40550	40700	40550	1156
209	20231024	150300	627174000	40500	40650	40650	40500	398
210	20231024	150200	611024300	40650	40600	40700	40600	429
211	20231024	150100	593587100	40600	40400	40600	40400	957
212	20231024	150000	554842100	40400	40350	40400	40350	35
213	20231024	145900	553428200	40350	40350	40400	40350	300
214	20231024	145800	541320500	40350	40200	40350	40200	481
215	20231024	145700	521959300	40200	40150	40200	40150	246
216	20231024	145600	512075250	40150	40000	40150	40000	485
217	20231024	145500	492641450	39900	39750	39950	39750	1100
218	20231024	145400	448771000	39750	39750	39750	39700	892
219	20231024	145300	413330300	39700	39650	39700	39650	502
220	20231024	145200	393414200	39650	39650	39650	39650	0
221	20231024	145100	393414200	39650	39650	39650	39650	4
222	20231024	145000	393255600	39600	39550	39600	39550	493
223	20231024	144900	373738750	39550	39450	39550	39450	661
224	20231024	144800	347614200	39450	39450	39450	39450	0
225	20231024	144700	347614200	39450	39450	39450	39450	44
226	20231024	144600	345878400	39450	39450	39450	39450	2
227	20231024	144500	345799500	39450	39450	39450	39450	2
228	20231024	144400	345720600	39450	39450	39450	39450	1
229	20231024	144300	345681150	39450	39450	39450	39450	2
230	20231024	144200	345602250	39450	39450	39450	39450	6
231	20231024	144100	345365550	39450	39400	39450	39400	138
232	20231024	144000	339928250	39400	39400	39400	39400	1
233	20231024	143900	339888850	39250	39250	39250	39250	25
234	20231024	143800	338907600	39250	39250	39300	39250	10
235	20231024	143700	338515000	39450	39300	39450	39250	144
236	20231024	143600	332847150	39300	39350	39350	39300	11
237	20231024	143500	332414700	39400	39350	39400	39300	13
238	20231024	143400	331903600	39400	39300	39400	39300	13
239	20231024	143300	331392300	39300	39350	39350	39300	8
240	20231024	143200	331077850	39350	39300	39350	39300	30
241	20231024	143100	329898800	39350	39350	39350	39350	45
242	20231024	143000	328128050	39400	39400	39400	39350	66
243	20231024	142900	325530600	39400	39400	39400	39400	3
244	20231024	142800	325412400	39400	39400	39400	39400	1
245	20231024	142700	325373000	39400	39400	39400	39400	2
246	20231024	142600	325294200	39400	39400	39400	39400	3
247	20231024	142500	325176000	39400	39400	39400	39400	7
248	20231024	142400	324900200	39400	39300	39400	39300	87
249	20231024	142300	321480700	39250	39400	39400	39250	312
250	20231024	142200	309203550	39450	39450	39450	39450	44
251	20231024	142100	307467750	39450	39450	39450	39450	13
252	20231024	142000	306954900	39450	39450	39450	39450	5
253	20231024	141900	306757650	39450	39450	39450	39450	3
254	20231024	141800	306639300	39450	39450	39450	39450	2
255	20231024	141700	306560400	39450	39450	39450	39450	2
256	20231024	141600	306481500	39450	39450	39450	39450	1
257	20231024	141500	306442050	39450	39450	39450	39450	15
258	20231024	141400	305850300	39450	39450	39450	39450	3
259	20231024	141300	305731950	39450	39450	39450	39450	2
260	20231024	141200	305653050	39450	39450	39450	39450	3
261	20231024	141100	305534700	39450	39450	39450	39450	4
262	20231024	141000	305376900	39450	39450	39450	39450	8
263	20231024	140900	305061300	39450	39450	39450	39450	3
264	20231024	140800	304942950	39450	39450	39450	39450	12
265	20231024	140700	304469550	39450	39450	39450	39450	1
266	20231024	140600	304430100	39450	39450	39450	39450	2
267	20231024	140500	304351200	39450	39450	39450	39450	3
268	20231024	140400	304232850	39450	39450	39450	39450	9
269	20231024	140300	303877800	39450	39450	39450	39450	1
270	20231024	140200	303838350	39450	39450	39450	39400	24
271	20231024	140100	302892600	39450	39450	39450	39450	12
272	20231024	140000	302419200	39450	39450	39450	39450	7
273	20231024	135900	302143050	39450	39450	39450	39450	0
274	20231024	135800	302143050	39450	39400	39450	39400	19
275	20231024	135700	301394300	39450	39450	39450	39450	3
276	20231024	135600	301275950	39450	39450	39450	39450	2
277	20231024	135500	301197050	39450	39400	39450	39400	5
278	20231024	135400	301000000	39450	39450	39450	39450	2
279	20231024	135300	300921100	39450	39450	39450	39450	5
280	20231024	135200	300723850	39450	39450	39450	39450	32
281	20231024	135100	299461450	39450	39450	39450	39450	1
282	20231024	135000	299422000	39450	39450	39450	39450	3
283	20231024	134900	299303650	39450	39400	39450	39400	21
284	20231024	134800	298476150	39450	39450	39450	39450	3
285	20231024	134700	298357800	39450	39450	39450	39450	0
286	20231024	134600	298357800	39450	39450	39450	39450	8
287	20231024	134500	298042200	39450	39450	39450	39450	2
288	20231024	134400	297963300	39450	39450	39450	39450	4
289	20231024	134300	297805500	39450	39450	39450	39450	0
290	20231024	134200	297805500	39450	39450	39450	39450	3
291	20231024	134100	297687150	39450	39500	39500	39450	10
292	20231024	134000	297292550	39500	39500	39500	39500	2
293	20231024	133900	297213550	39500	39500	39500	39500	1
294	20231024	133800	297174050	39500	39500	39500	39500	2
295	20231024	133700	297095050	39500	39500	39500	39500	4
296	20231024	133600	296937050	39450	39500	39500	39450	7
297	20231024	133500	296660800	39500	39500	39500	39500	0
298	20231024	133400	296660800	39500	39500	39500	39500	15
299	20231024	133300	296068300	39450	39450	39450	39450	0
300	20231024	133200	296068300	39450	39450	39450	39450	2
301	20231024	133100	295989400	39350	39350	39350	39350	0
302	20231024	133000	295989400	39350	39350	39350	39350	12
303	20231024	132900	295517200	39400	39450	39450	39400	19
304	20231024	132800	294768300	39500	39550	39550	39500	3
305	20231024	132700	294649700	39500	39500	39500	39500	1
306	20231024	132600	294610200	39500	39550	39550	39500	25
307	20231024	132500	293622300	39550	39550	39550	39550	2
308	20231024	132400	293543200	39550	39550	39550	39550	3
309	20231024	132300	293424550	39550	39550	39550	39550	2
310	20231024	132200	293345450	39550	39550	39550	39550	0
311	20231024	132100	293345450	39550	39500	39550	39500	22
312	20231024	132000	292476350	39500	39450	39550	39450	376
313	20231024	131900	277623800	39500	39500	39500	39500	2
314	20231024	131800	277544800	39500	39500	39500	39500	0
315	20231024	131700	277544800	39500	39450	39500	39450	13
316	20231024	131600	277031800	39500	39500	39500	39500	2
317	20231024	131500	276952800	39500	39500	39500	39500	2
318	20231024	131400	276873800	39500	39500	39500	39500	0
319	20231024	131300	276873800	39500	39500	39500	39500	65
320	20231024	131200	274306300	39500	39500	39500	39500	3
321	20231024	131100	274187800	39500	39500	39500	39500	4
322	20231024	131000	274029800	39500	39500	39500	39500	2
323	20231024	130900	273950800	39500	39500	39500	39500	4
324	20231024	130800	273792800	39350	39350	39350	39350	0
325	20231024	130700	273792800	39350	39350	39350	39350	0
326	20231024	130600	273792800	39350	39500	39500	39350	38
327	20231024	130500	272296650	39500	39450	39500	39450	22
328	20231024	130400	271428650	39500	39500	39500	39500	11
329	20231024	130300	270994150	39450	39500	39500	39450	18
330	20231024	130200	270283900	39300	39300	39300	39300	0
331	20231024	130100	270283900	39300	39450	39450	39300	54
332	20231024	130000	268159600	39500	39500	39500	39500	3
333	20231024	125900	268041100	39500	39500	39500	39500	3
334	20231024	125800	267922600	39500	39500	39500	39500	1
335	20231024	125700	267883100	39500	39500	39500	39500	3
336	20231024	125600	267764600	39500	39500	39500	39500	6
337	20231024	125500	267527600	39350	39350	39350	39350	0
338	20231024	125400	267527600	39350	39350	39350	39350	0
339	20231024	125300	267527600	39350	39350	39350	39350	0
340	20231024	125200	267527600	39350	39450	39450	39350	22
341	20231024	125100	266661300	39450	39450	39450	39450	0
342	20231024	125000	266661300	39450	39400	39450	39350	41
343	20231024	124900	265047650	39400	39450	39450	39400	9
344	20231024	124800	264693000	39500	39500	39500	39500	4
345	20231024	124700	264535000	39500	39450	39500	39450	19
346	20231024	124600	263785400	39500	39500	39500	39500	3
347	20231024	124500	263666900	39500	39500	39500	39500	9
348	20231024	124400	263311400	39500	39500	39500	39500	4
349	20231024	124300	263153400	39500	39500	39500	39500	3
350	20231024	124200	263034900	39450	39450	39450	39450	19
351	20231024	124100	262285350	39350	39350	39350	39350	2
352	20231024	124000	262206650	39300	39300	39300	39300	0
353	20231024	123900	262206650	39300	39300	39300	39300	20
354	20231024	123800	261420650	39300	39300	39300	39300	5
355	20231024	123700	261224150	39300	39300	39300	39300	0
356	20231024	123600	261224150	39300	39300	39300	39300	2
357	20231024	123500	261145550	39300	39300	39300	39300	3
358	20231024	123400	261027650	39300	39300	39300	39300	4
359	20231024	123300	260870450	39300	39300	39300	39300	13
360	20231024	123200	260359550	39300	39300	39300	39300	18
361	20231024	123100	259652150	39300	39300	39300	39300	4
362	20231024	123000	259494950	39300	39300	39300	39300	3
363	20231024	122900	259377050	39300	39300	39300	39300	1
364	20231024	122800	259337750	39300	39300	39300	39300	6
365	20231024	122700	259101950	39300	39350	39350	39300	13
366	20231024	122600	258590900	39350	39350	39350	39350	3
367	20231024	122500	258472850	39300	39450	39450	39300	36
368	20231024	122400	257056200	39500	39500	39500	39500	4
369	20231024	122300	256898200	39500	39500	39500	39500	2
370	20231024	122200	256819200	39400	39400	39400	39400	1
371	20231024	122100	256779800	39300	39300	39300	39300	0
372	20231024	122000	256779800	39300	39300	39300	39300	18
373	20231024	121900	256072400	39300	39300	39300	39300	2
374	20231024	121800	255993800	39300	39300	39300	39300	3
375	20231024	121700	255875900	39300	39300	39300	39300	2
376	20231024	121600	255797300	39250	39450	39450	39250	53
377	20231024	121500	253712100	39500	39500	39500	39500	3
378	20231024	121400	253593600	39500	39450	39500	39450	26
379	20231024	121300	252567500	39500	39500	39500	39500	19
380	20231024	121200	251817000	39550	39550	39550	39550	6
381	20231024	121100	251579700	39550	39550	39550	39550	24
382	20231024	121000	250630500	39550	39500	39550	39500	112
383	20231024	120900	246205450	39550	39550	39550	39500	7
384	20231024	120800	245928700	39550	39550	39550	39550	5
385	20231024	120700	245730950	39550	39550	39550	39550	22
386	20231024	120600	244860850	39550	39550	39550	39550	3
387	20231024	120500	244742200	39550	39550	39550	39550	15
388	20231024	120400	244148950	39550	39500	39550	39500	88
389	20231024	120300	240672000	39500	39500	39500	39500	3
390	20231024	120200	240553500	39500	39500	39500	39500	3
391	20231024	120100	240435000	39500	39500	39500	39500	3
392	20231024	120000	240316500	39500	39500	39500	39500	1
393	20231024	115900	240277000	39500	39450	39500	39450	6
394	20231024	115800	240040050	39500	39500	39500	39500	4
395	20231024	115700	239882050	39500	39500	39500	39500	3
396	20231024	115600	239763550	39500	39500	39500	39450	25
397	20231024	115500	238776100	39500	39450	39500	39450	5
398	20231024	115400	238578650	39500	39500	39500	39500	5
399	20231024	115300	238381150	39500	39500	39500	39450	18
400	20231024	115200	237670200	39500	39500	39500	39500	61
401	20231024	115100	235260700	39450	39500	39500	39450	10
402	20231024	115000	234865950	39500	39450	39500	39450	4
403	20231024	114900	234708000	39500	39500	39500	39500	5
404	20231024	114800	234510500	39500	39450	39500	39450	15
405	20231024	114700	233918500	39500	39450	39500	39450	5
406	20231024	114600	233721050	39500	39450	39500	39450	12
407	20231024	114500	233247300	39500	39500	39500	39500	3
408	20231024	114400	233128800	39500	39500	39500	39500	3
409	20231024	114300	233010300	39500	39500	39500	39450	24
410	20231024	114200	232062350	39500	39500	39500	39500	29
411	20231024	114100	230916850	39500	39450	39500	39450	38
412	20231024	114000	229415900	39500	39500	39500	39500	29
413	20231024	113900	228270400	39500	39500	39500	39500	29
414	20231024	113800	227124900	39500	39450	39500	39450	114
415	20231024	113700	222627050	39450	39450	39450	39400	87
416	20231024	113600	219194950	39450	39450	39450	39450	26
417	20231024	113500	218169250	39450	39450	39450	39450	21
418	20231024	113400	217340800	39400	39400	39450	39400	172
419	20231024	113300	210563050	39400	39400	39400	39400	38
420	20231024	113200	209065850	39400	39400	39400	39400	27
421	20231024	113100	208002050	39400	39400	39400	39350	30
422	20231024	113000	206820100	39350	39300	39350	39300	339
423	20231024	112900	193492300	39300	39300	39300	39300	2
424	20231024	112800	193413700	39250	39300	39300	39250	4
425	20231024	112700	193256550	39300	39300	39300	39300	0
426	20231024	112600	193256550	39300	39300	39300	39300	4
427	20231024	112500	193099350	39250	39300	39300	39250	5
428	20231024	112400	192903000	39250	39300	39300	39250	37
429	20231024	112300	191450650	39300	39300	39300	39300	0
430	20231024	112200	191450650	39300	39300	39300	39300	108
431	20231024	112100	187206250	39300	39250	39300	39250	102
432	20231024	112000	183201400	39250	39250	39250	39250	3
433	20231024	111900	183083650	39200	39200	39200	39200	90
434	20231024	111800	179555650	39250	39250	39250	39250	2
435	20231024	111700	179477150	39250	39200	39250	39200	49
436	20231024	111600	177555850	39250	39250	39250	39250	6
437	20231024	111500	177320350	39250	39150	39250	39150	36
438	20231024	111400	175910150	39150	39150	39150	39150	5
439	20231024	111300	175714400	39150	39050	39150	39050	55
440	20231024	111200	173564950	39050	39000	39050	39000	19
441	20231024	111100	172823600	39000	38950	39000	38950	15
442	20231024	111000	172239150	38950	38950	39000	38950	30
443	20231024	110900	171069600	39000	39000	39000	39000	2
444	20231024	110800	170991600	39000	39000	39000	39000	4
445	20231024	110700	170835600	39000	39000	39000	39000	12
446	20231024	110600	170367600	39000	38950	39000	38950	14
447	20231024	110500	169822050	38950	38950	38950	38950	10
448	20231024	110400	169432550	39000	38950	39000	38950	36
449	20231024	110300	168030150	38950	39000	39000	38950	34
450	20231024	110200	166705800	39000	39000	39000	39000	26
451	20231024	110100	165691800	39050	39050	39050	39050	3
452	20231024	110000	165574650	39050	39050	39050	39050	5
453	20231024	105900	165379400	39050	39050	39050	39000	15
454	20231024	105800	164793700	39050	39050	39050	39050	36
455	20231024	105700	163387900	39050	39050	39050	39050	10
456	20231024	105600	162997400	39000	39000	39000	39000	26
457	20231024	105500	161983400	38900	38850	38900	38850	14
458	20231024	105400	161438850	38900	38900	38900	38900	18
459	20231024	105300	160738650	38900	38850	38900	38850	61
460	20231024	105200	158367450	38850	38850	38850	38850	27
461	20231024	105100	157318500	38800	38800	38850	38800	369
462	20231024	105000	142995900	38850	38850	38850	38850	4
463	20231024	104900	142840500	38850	38850	38850	38850	28
464	20231024	104800	141752700	38850	38850	38850	38850	2
465	20231024	104700	141675000	38850	38900	38900	38850	32
466	20231024	104600	140431650	38900	38950	38950	38850	43
467	20231024	104500	138759750	38950	38900	38950	38900	9
468	20231024	104400	138409250	38850	38750	38850	38750	120
469	20231024	104300	133750600	38800	38850	38850	38800	13
470	20231024	104200	133246150	38800	38800	38800	38750	52
471	20231024	104100	131228650	38850	38850	38850	38850	5
472	20231024	104000	131034400	38900	38900	38900	38900	11
473	20231024	103900	130606500	38950	38950	38950	38950	0
474	20231024	103800	130606500	38950	38850	38950	38850	23
475	20231024	103700	129712700	38800	38950	38950	38800	65
476	20231024	103600	127187350	38950	38900	38950	38900	9
477	20231024	103500	126836850	38850	38850	38850	38750	75
478	20231024	103400	123927650	38850	38950	38950	38850	86
479	20231024	103300	120581600	38900	38950	38950	38900	62
480	20231024	103200	118167650	39000	39000	39000	38950	63
481	20231024	103100	115710700	39050	39050	39050	39050	0
482	20231024	103000	115710700	39050	39050	39050	39050	1
483	20231024	102900	115671650	39050	39100	39100	39050	28
484	20231024	102800	114578200	39100	39100	39100	39100	5
485	20231024	102700	114382700	39100	39050	39100	39050	20
486	20231024	102600	113600900	39050	39050	39050	39000	24
487	20231024	102500	112663750	39000	39050	39050	39000	17
488	20231024	102400	112000000	39000	39150	39150	39000	31
489	20231024	102300	110788350	39100	39150	39150	39100	25
490	20231024	102200	109809700	39050	39050	39100	39000	277
491	20231024	102100	98992150	39100	39100	39100	39050	32
492	20231024	102000	97741500	39150	39150	39150	39150	0
493	20231024	101900	97741500	39150	39150	39150	39150	0
494	20231024	101800	97741500	39150	39100	39150	39100	7
495	20231024	101700	97467700	39100	39100	39100	39050	41
496	20231024	101600	95865050	39150	39150	39150	39150	2
497	20231024	101500	95786750	39150	39200	39200	39150	23
498	20231024	101400	94885750	39250	39250	39250	39250	0
499	20231024	101300	94885750	39250	39250	39250	39250	0
500	20231024	101200	94885750	39250	39250	39250	39250	3
501	20231024	101100	94768000	39250	39250	39250	39200	18
502	20231024	101000	94061600	39250	39250	39250	39250	0
503	20231024	100900	94061600	39250	39250	39250	39250	2
504	20231024	100800	93983100	39150	39100	39150	39100	28
505	20231024	100700	92888200	39100	39150	39150	39100	118
506	20231024	100600	88272400	39200	39250	39250	39200	35
507	20231024	100500	86900250	39250	39250	39250	39250	56
508	20231024	100400	84702250	39300	39300	39300	39300	1
509	20231024	100300	84662950	39300	39300	39300	39300	0
510	20231024	100200	84662950	39300	39300	39300	39300	2
511	20231024	100100	84584350	39300	39300	39300	39300	1
512	20231024	100000	84545050	39350	39300	39350	39300	2
513	20231024	095900	84466400	39350	39300	39350	39300	9
514	20231024	095800	84112650	39350	39350	39350	39350	0
515	20231024	095700	84112650	39350	39350	39350	39350	1
516	20231024	095600	84073300	39250	39300	39300	39250	42
517	20231024	095500	82423600	39350	39350	39350	39350	2
518	20231024	095400	82344900	39350	39350	39350	39350	4
519	20231024	095300	82187500	39350	39350	39350	39350	15
520	20231024	095200	81597250	39250	39250	39250	39250	56
521	20231024	095100	79399250	39250	39250	39250	39250	22
522	20231024	095000	78535750	39250	39250	39250	39250	14
523	20231024	094900	77986250	39250	39250	39250	39250	22
524	20231024	094800	77122750	39250	39350	39350	39250	213
525	20231024	094700	68754100	39350	39350	39350	39350	14
526	20231024	094600	68203200	39350	39350	39350	39350	1
527	20231024	094500	68163850	39350	39350	39350	39350	2
528	20231024	094400	68085150	39350	39350	39350	39350	1
529	20231024	094300	68045800	39350	39350	39350	39350	2
530	20231024	094200	67967100	39350	39350	39350	39350	14
531	20231024	094100	67416200	39350	39350	39350	39350	15
532	20231024	094000	66825950	39350	39350	39350	39350	23
533	20231024	093900	65920900	39350	39350	39350	39300	153
534	20231024	093800	59900950	39400	39350	39400	39350	2
535	20231024	093700	59822200	39400	39400	39400	39400	4
536	20231024	093600	59664600	39400	39400	39400	39400	0
537	20231024	093500	59664600	39400	39400	39400	39400	1
538	20231024	093400	59625200	39400	39400	39400	39400	1
539	20231024	093300	59585800	39400	39400	39400	39400	3
540	20231024	093200	59467600	39400	39400	39400	39400	3
541	20231024	093100	59349400	39400	39400	39400	39400	2
542	20231024	093000	59270600	39400	39400	39400	39400	5
543	20231024	092900	59073600	39400	39400	39400	39400	51
544	20231024	092800	57064200	39450	39450	39450	39450	2
545	20231024	092700	56985300	39500	39450	39500	39400	27
546	20231024	092600	55919700	39450	39500	39500	39450	19
547	20231024	092500	55170100	39500	39500	39500	39450	18
548	20231024	092400	54459150	39500	39500	39500	39500	81
549	20231024	092300	51259650	39550	39550	39550	39550	1
550	20231024	092200	51220100	39550	39550	39550	39550	3
551	20231024	092100	51101450	39550	39550	39550	39500	28
552	20231024	092000	49995050	39500	39500	39500	39500	2
553	20231024	091900	49916050	39500	39450	39500	39350	20
554	20231024	091800	49127850	39200	39450	39450	39200	114
555	20231024	091700	44654000	39500	39450	39500	39200	48
556	20231024	091600	42768650	39500	39550	39550	39500	24
557	20231024	091500	41820000	39550	39550	39550	39500	33
558	20231024	091400	40514950	39550	39550	39550	39550	20
559	20231024	091300	39723950	39550	39550	39550	39550	21
560	20231024	091200	38893400	39500	39550	39550	39500	33
561	20231024	091100	37589150	39550	39600	39600	39550	65
562	20231024	091000	35017400	39600	39600	39600	39550	44
563	20231024	090900	33275050	39600	39550	39600	39550	41
564	20231024	090800	31653150	39600	39600	39600	39600	24
565	20231024	090700	30702750	39600	39600	39650	39600	43
566	20231024	090600	28999600	39600	39650	39650	39550	80
567	20231024	090500	25832000	39650	39450	39650	39450	18
568	20231024	090400	25119900	39450	39650	39650	39450	33
569	20231024	090300	23814700	39650	39650	39700	39650	60
570	20231024	090200	21434450	39650	39600	39650	39600	189
571	20231024	090100	13942300	39600	39650	39650	39600	34
572	20231024	090000	12594650	39600	39600	39650	39600	318