KissMeData/034120/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	191600	511370300	24100	24100	24100	24100	1396
3	20231030	191500	511370300	24100	24100	24100	24100	0
4	20231030	191400	511370300	24100	24100	24100	24100	0
5	20231030	191300	511370300	24100	24100	24100	24100	0
6	20231030	191200	511370300	24100	24100	24100	24100	0
7	20231030	191100	511370300	24100	24100	24100	24100	0
8	20231030	191000	511370300	24100	24100	24100	24100	0
9	20231030	190900	511370300	24100	24100	24100	24100	0
10	20231030	190800	511370300	24100	24100	24100	24100	0
11	20231030	190700	511370300	24100	24100	24100	24100	0
12	20231030	190600	511370300	24100	24100	24100	24100	0
13	20231030	190500	511370300	24100	24100	24100	24100	0
14	20231030	190400	511370300	24100	24100	24100	24100	0
15	20231030	190300	511370300	24100	24100	24100	24100	0
16	20231030	190200	511370300	24100	24100	24100	24100	0
17	20231030	190100	511370300	24100	24100	24100	24100	0
18	20231030	190000	511370300	24100	24100	24100	24100	0
19	20231030	185900	511370300	24100	24100	24100	24100	0
20	20231030	185800	511370300	24100	24100	24100	24100	0
21	20231030	185700	511370300	24100	24100	24100	24100	0
22	20231030	185600	511370300	24100	24100	24100	24100	0
23	20231030	185500	511370300	24100	24100	24100	24100	0
24	20231030	185400	511370300	24100	24100	24100	24100	0
25	20231030	185300	511370300	24100	24100	24100	24100	0
26	20231030	185200	511370300	24100	24100	24100	24100	0
27	20231030	185100	511370300	24100	24100	24100	24100	0
28	20231030	185000	511370300	24100	24100	24100	24100	0
29	20231030	184900	511370300	24100	24100	24100	24100	0
30	20231030	184800	511370300	24100	24100	24100	24100	0
31	20231030	184700	511370300	24100	24100	24100	24100	0
32	20231030	184600	511370300	24100	24100	24100	24100	1396
33	20231030	184500	511370300	24100	24100	24100	24100	0
34	20231030	184400	511370300	24100	24100	24100	24100	0
35	20231030	184300	511370300	24100	24100	24100	24100	0
36	20231030	184200	511370300	24100	24100	24100	24100	0
37	20231030	184100	511370300	24100	24100	24100	24100	0
38	20231030	184000	511370300	24100	24100	24100	24100	0
39	20231030	183900	511370300	24100	24100	24100	24100	0
40	20231030	183800	511370300	24100	24100	24100	24100	0
41	20231030	183700	511370300	24100	24100	24100	24100	0
42	20231030	183600	511370300	24100	24100	24100	24100	0
43	20231030	183500	511370300	24100	24100	24100	24100	0
44	20231030	183400	511370300	24100	24100	24100	24100	0
45	20231030	183300	511370300	24100	24100	24100	24100	0
46	20231030	183200	511370300	24100	24100	24100	24100	0
47	20231030	183100	511370300	24100	24100	24100	24100	0
48	20231030	183000	511370300	24100	24100	24100	24100	0
49	20231030	182900	511370300	24100	24100	24100	24100	0
50	20231030	182800	511370300	24100	24100	24100	24100	0
51	20231030	182700	511370300	24100	24100	24100	24100	0
52	20231030	182600	511370300	24100	24100	24100	24100	0
53	20231030	182500	511370300	24100	24100	24100	24100	0
54	20231030	182400	511370300	24100	24100	24100	24100	0
55	20231030	182300	511370300	24100	24100	24100	24100	0
56	20231030	182200	511370300	24100	24100	24100	24100	0
57	20231030	182100	511370300	24100	24100	24100	24100	0
58	20231030	182000	511370300	24100	24100	24100	24100	0
59	20231030	181900	511370300	24100	24100	24100	24100	0
60	20231030	181800	511370300	24100	24100	24100	24100	0
61	20231030	181700	511370300	24100	24100	24100	24100	0
62	20231030	181600	511370300	24100	24100	24100	24100	1396
63	20231030	181500	511370300	24100	24100	24100	24100	0
64	20231030	181400	511370300	24100	24100	24100	24100	0
65	20231030	181300	511370300	24100	24100	24100	24100	0
66	20231030	181200	511370300	24100	24100	24100	24100	0
67	20231030	181100	511370300	24100	24100	24100	24100	0
68	20231030	181000	511370300	24100	24100	24100	24100	0
69	20231030	180900	511370300	24100	24100	24100	24100	0
70	20231030	180800	511370300	24100	24100	24100	24100	0
71	20231030	180700	511370300	24100	24100	24100	24100	0
72	20231030	180600	511370300	24100	24100	24100	24100	0
73	20231030	180500	511370300	24100	24100	24100	24100	0
74	20231030	180400	511370300	24100	24100	24100	24100	0
75	20231030	180300	511370300	24100	24100	24100	24100	0
76	20231030	180200	511370300	24100	24100	24100	24100	0
77	20231030	180100	511370300	24100	24100	24100	24100	0
78	20231030	180000	511370300	24100	24100	24100	24100	0
79	20231030	175900	511370300	24100	24100	24100	24100	0
80	20231030	175800	511370300	24100	24100	24100	24100	0
81	20231030	175700	511370300	24100	24100	24100	24100	0
82	20231030	175600	511370300	24100	24100	24100	24100	0
83	20231030	175500	511370300	24100	24100	24100	24100	0
84	20231030	175400	511370300	24100	24100	24100	24100	0
85	20231030	175300	511370300	24100	24100	24100	24100	0
86	20231030	175200	511370300	24100	24100	24100	24100	0
87	20231030	175100	511370300	24100	24100	24100	24100	0
88	20231030	175000	511370300	24100	24100	24100	24100	0
89	20231030	174900	511370300	24100	24100	24100	24100	0
90	20231030	174800	511370300	24100	24100	24100	24100	0
91	20231030	174700	511370300	24100	24100	24100	24100	0
92	20231030	174600	511370300	24100	24100	24100	24100	1396
93	20231030	174500	511370300	24100	24100	24100	24100	0
94	20231030	174400	511370300	24100	24100	24100	24100	0
95	20231030	174300	511370300	24100	24100	24100	24100	0
96	20231030	174200	511370300	24100	24100	24100	24100	0
97	20231030	174100	511370300	24100	24100	24100	24100	0
98	20231030	174000	511370300	24100	24100	24100	24100	0
99	20231030	173900	511370300	24100	24100	24100	24100	0
100	20231030	173800	511370300	24100	24100	24100	24100	0
101	20231030	173700	511370300	24100	24100	24100	24100	0
102	20231030	173600	511370300	24100	24100	24100	24100	0
103	20231030	173500	511370300	24100	24100	24100	24100	0
104	20231030	173400	511370300	24100	24100	24100	24100	0
105	20231030	173300	511370300	24100	24100	24100	24100	0
106	20231030	173200	511370300	24100	24100	24100	24100	0
107	20231030	173100	511370300	24100	24100	24100	24100	0
108	20231030	173000	511370300	24100	24100	24100	24100	0
109	20231030	172900	511370300	24100	24100	24100	24100	0
110	20231030	172800	511370300	24100	24100	24100	24100	0
111	20231030	172700	511370300	24100	24100	24100	24100	0
112	20231030	172600	511370300	24100	24100	24100	24100	0
113	20231030	172500	511370300	24100	24100	24100	24100	0
114	20231030	172400	511370300	24100	24100	24100	24100	0
115	20231030	172300	511370300	24100	24100	24100	24100	0
116	20231030	172200	511370300	24100	24100	24100	24100	0
117	20231030	172100	511370300	24100	24100	24100	24100	0
118	20231030	172000	511370300	24100	24100	24100	24100	0
119	20231030	171900	511370300	24100	24100	24100	24100	0
120	20231030	171800	511370300	24100	24100	24100	24100	0
121	20231030	171700	511370300	24100	24100	24100	24100	0
122	20231030	171600	511370300	24100	24100	24100	24100	1396
123	20231030	171500	511370300	24100	24100	24100	24100	0
124	20231030	171400	511370300	24100	24100	24100	24100	0
125	20231030	171300	511370300	24100	24100	24100	24100	0
126	20231030	171200	511370300	24100	24100	24100	24100	0
127	20231030	171100	511370300	24100	24100	24100	24100	0
128	20231030	171000	511370300	24100	24100	24100	24100	0
129	20231030	170900	511370300	24100	24100	24100	24100	0
130	20231030	170800	511370300	24100	24100	24100	24100	0
131	20231030	170700	511370300	24100	24100	24100	24100	0
132	20231030	170600	511370300	24100	24100	24100	24100	0
133	20231030	170500	511370300	24100	24100	24100	24100	0
134	20231030	170400	511370300	24100	24100	24100	24100	0
135	20231030	170300	511370300	24100	24100	24100	24100	0
136	20231030	170200	511370300	24100	24100	24100	24100	0
137	20231030	170100	511370300	24100	24100	24100	24100	0
138	20231030	170000	511370300	24100	24100	24100	24100	0
139	20231030	165900	511370300	24100	24100	24100	24100	0
140	20231030	165800	511370300	24100	24100	24100	24100	0
141	20231030	165700	511370300	24100	24100	24100	24100	0
142	20231030	165600	511370300	24100	24100	24100	24100	0
143	20231030	165500	511370300	24100	24100	24100	24100	0
144	20231030	165400	511370300	24100	24100	24100	24100	0
145	20231030	165300	511370300	24100	24100	24100	24100	0
146	20231030	165200	511370300	24100	24100	24100	24100	0
147	20231030	165100	511370300	24100	24100	24100	24100	0
148	20231030	165000	511370300	24100	24100	24100	24100	0
149	20231030	164900	511370300	24100	24100	24100	24100	0
150	20231030	164800	511370300	24100	24100	24100	24100	0
151	20231030	164700	511370300	24100	24100	24100	24100	0
152	20231030	164600	511370300	24100	24100	24100	24100	1396
153	20231030	164500	511370300	24100	24100	24100	24100	0
154	20231030	164400	511370300	24100	24100	24100	24100	0
155	20231030	164300	511370300	24100	24100	24100	24100	0
156	20231030	164200	511370300	24100	24100	24100	24100	0
157	20231030	164100	511370300	24100	24100	24100	24100	0
158	20231030	164000	511370300	24100	24100	24100	24100	0
159	20231030	163900	511370300	24100	24100	24100	24100	0
160	20231030	163800	511370300	24100	24100	24100	24100	0
161	20231030	163700	511370300	24100	24100	24100	24100	0
162	20231030	163600	511370300	24100	24100	24100	24100	0
163	20231030	163500	511370300	24100	24100	24100	24100	0
164	20231030	163400	511370300	24100	24100	24100	24100	0
165	20231030	163300	511370300	24100	24100	24100	24100	0
166	20231030	163200	511370300	24100	24100	24100	24100	0
167	20231030	163100	511370300	24100	24100	24100	24100	0
168	20231030	163000	511370300	24100	24100	24100	24100	0
169	20231030	162900	511370300	24100	24100	24100	24100	0
170	20231030	162800	511370300	24100	24100	24100	24100	0
171	20231030	162700	511370300	24100	24100	24100	24100	0
172	20231030	162600	511370300	24100	24100	24100	24100	0
173	20231030	162500	511370300	24100	24100	24100	24100	0
174	20231030	162400	511370300	24100	24100	24100	24100	0
175	20231030	162300	511370300	24100	24100	24100	24100	0
176	20231030	162200	511370300	24100	24100	24100	24100	0
177	20231030	162100	511370300	24100	24100	24100	24100	0
178	20231030	162000	511370300	24100	24100	24100	24100	0
179	20231030	161900	511370300	24100	24100	24100	24100	0
180	20231030	161800	511370300	24100	24100	24100	24100	0
181	20231030	161700	511370300	24100	24100	24100	24100	0
182	20231030	161600	511370300	24100	24100	24100	24100	1396
183	20231030	161500	511370300	24100	24100	24100	24100	0
184	20231030	161400	511370300	24100	24100	24100	24100	0
185	20231030	161300	511370300	24100	24100	24100	24100	0
186	20231030	161200	511370300	24100	24100	24100	24100	0
187	20231030	161100	511370300	24100	24100	24100	24100	0
188	20231030	161000	511370300	24100	24100	24100	24100	0
189	20231030	160900	511370300	24100	24100	24100	24100	0
190	20231030	160800	511370300	24100	24100	24100	24100	0
191	20231030	160700	511370300	24100	24100	24100	24100	0
192	20231030	160600	511370300	24100	24100	24100	24100	0
193	20231030	160500	511370300	24100	24100	24100	24100	0
194	20231030	160400	511370300	24100	24100	24100	24100	0
195	20231030	160300	511370300	24100	24100	24100	24100	0
196	20231030	160200	511370300	24100	24100	24100	24100	0
197	20231030	160100	511370300	24100	24100	24100	24100	0
198	20231030	160000	511370300	24100	24100	24100	24100	0
199	20231030	155900	511370300	24100	24100	24100	24100	0
200	20231030	155800	511370300	24100	24100	24100	24100	0
201	20231030	155700	511370300	24100	24100	24100	24100	0
202	20231030	155600	511370300	24100	24100	24100	24100	0
203	20231030	155500	511370300	24100	24100	24100	24100	0
204	20231030	155400	511370300	24100	24100	24100	24100	0
205	20231030	155300	511370300	24100	24100	24100	24100	0
206	20231030	155200	511370300	24100	24100	24100	24100	0
207	20231030	155100	511370300	24100	24100	24100	24100	0
208	20231030	155000	511370300	24100	24100	24100	24100	0
209	20231030	154900	511370300	24100	24100	24100	24100	0
210	20231030	154800	511370300	24100	24100	24100	24100	0
211	20231030	154700	511370300	24100	24100	24100	24100	0
212	20231030	154600	511370300	24100	24100	24100	24100	1396
213	20231030	154500	511370300	24100	24100	24100	24100	0
214	20231030	154400	511370300	24100	24100	24100	24100	0
215	20231030	154300	511370300	24100	24100	24100	24100	0
216	20231030	154200	511370300	24100	24100	24100	24100	0
217	20231030	154100	511370300	24100	24100	24100	24100	0
218	20231030	154000	511370300	24100	24100	24100	24100	0
219	20231030	153900	511370300	24100	24100	24100	24100	0
220	20231030	153800	511370300	24100	24100	24100	24100	0
221	20231030	153700	511370300	24100	24100	24100	24100	0
222	20231030	153600	511370300	24100	24100	24100	24100	0
223	20231030	153500	511370300	24100	24100	24100	24100	0
224	20231030	153400	511370300	24100	24100	24100	24100	0
225	20231030	153300	511370300	24100	24100	24100	24100	0
226	20231030	153200	511370300	24100	24100	24100	24100	0
227	20231030	153100	511370300	24100	24100	24100	24100	0
228	20231030	153000	511370300	24100	24100	24100	24100	1396
229	20231030	152900	477726700	24100	24100	24100	24100	0
230	20231030	152800	477726700	24100	24100	24100	24100	0
231	20231030	152700	477726700	24100	24100	24100	24100	0
232	20231030	152600	477726700	24100	24100	24100	24100	0
233	20231030	152500	477726700	24100	24100	24100	24100	0
234	20231030	152400	477726700	24100	24100	24100	24100	0
235	20231030	152300	477726700	24100	24100	24100	24100	0
236	20231030	152200	477726700	24100	24100	24100	24100	0
237	20231030	152100	477726700	24100	24100	24100	24100	0
238	20231030	152000	477726700	24100	24100	24100	24100	0
239	20231030	151900	477726700	24100	24150	24150	24100	9
240	20231030	151800	477509750	24150	24100	24150	24100	106
241	20231030	151700	474950100	24100	24050	24100	24050	314
242	20231030	151600	467388900	24050	24050	24050	24050	200
243	20231030	151500	462578900	24050	23950	24050	23950	156
244	20231030	151400	458834700	24000	24000	24000	24000	1
245	20231030	151300	458810700	24000	24000	24000	24000	5
246	20231030	151200	458690700	24000	24000	24000	24000	0
247	20231030	151100	458690700	24000	24000	24000	24000	4
248	20231030	151000	458594700	23950	23900	23950	23900	47
249	20231030	150900	457469100	23950	23950	23950	23950	210
250	20231030	150800	452439600	23900	23900	23900	23900	0
251	20231030	150700	452439600	23900	23900	23950	23900	2004
252	20231030	150600	404543800	23900	23950	23950	23900	483
253	20231030	150500	392998100	23950	23950	23950	23950	0
254	20231030	150400	392998100	23950	23950	23950	23950	0
255	20231030	150300	392998100	23950	23950	23950	23950	1
256	20231030	150200	392974150	24000	24000	24000	24000	8
257	20231030	150100	392782150	23950	23950	23950	23950	250
258	20231030	150000	386794650	24000	24000	24000	24000	0
259	20231030	145900	386794650	24000	24000	24000	24000	4
260	20231030	145800	386698650	24000	24000	24000	24000	4
261	20231030	145700	386602650	24000	24000	24000	24000	0
262	20231030	145600	386602650	24000	24000	24000	24000	0
263	20231030	145500	386602650	24000	24000	24000	24000	4
264	20231030	145400	386506650	24000	24000	24000	24000	4
265	20231030	145300	386410650	24000	24000	24000	24000	0
266	20231030	145200	386410650	24000	24000	24000	24000	3
267	20231030	145100	386338650	23950	23950	23950	23950	10
268	20231030	145000	386099150	24000	24000	24000	24000	0
269	20231030	144900	386099150	24000	23950	24000	23950	54
270	20231030	144800	384805650	23950	24000	24000	23950	8
271	20231030	144700	384613850	24000	24000	24000	24000	0
272	20231030	144600	384613850	24000	24000	24000	24000	43
273	20231030	144500	383581850	24000	24000	24000	24000	7
274	20231030	144400	383413850	24000	24000	24000	24000	0
275	20231030	144300	383413850	24000	24000	24000	24000	0
276	20231030	144200	383413850	24000	24000	24000	24000	0
277	20231030	144100	383413850	24000	24000	24000	24000	5
278	20231030	144000	383293850	24000	24000	24000	24000	4
279	20231030	143900	383197850	24000	24000	24000	24000	0
280	20231030	143800	383197850	24000	24000	24000	24000	3
281	20231030	143700	383125850	24000	24000	24000	24000	0
282	20231030	143600	383125850	24000	24000	24000	24000	4
283	20231030	143500	383029850	24000	24000	24000	24000	201
284	20231030	143400	378205850	24000	24000	24000	24000	4
285	20231030	143300	378109850	24000	24000	24000	24000	0
286	20231030	143200	378109850	24000	24000	24000	24000	4
287	20231030	143100	378013850	24000	24000	24000	24000	3
288	20231030	143000	377941850	23950	23950	23950	23950	25
289	20231030	142900	377343100	24000	24000	24000	24000	6
290	20231030	142800	377199100	24000	24000	24000	24000	0
291	20231030	142700	377199100	24000	24000	24000	24000	8
292	20231030	142600	377007100	24000	24000	24000	24000	0
293	20231030	142500	377007100	24000	24000	24000	24000	2
294	20231030	142400	376959100	24000	24000	24000	24000	5
295	20231030	142300	376839100	24000	24000	24000	24000	4
296	20231030	142200	376743100	24000	24000	24000	24000	416
297	20231030	142100	366759100	24000	24000	24000	24000	0
298	20231030	142000	366759100	24000	24000	24000	24000	4
299	20231030	141900	366663100	24000	24000	24000	24000	0
300	20231030	141800	366663100	24000	24000	24000	24000	4
301	20231030	141700	366567100	24000	24000	24000	24000	3
302	20231030	141600	366495100	23950	23950	23950	23950	0
303	20231030	141500	366495100	23950	23950	23950	23950	62
304	20231030	141400	365010200	23950	23950	23950	23950	6
305	20231030	141300	364866500	23950	24000	24000	23950	126
306	20231030	141200	361848600	24000	24000	24000	24000	0
307	20231030	141100	361848600	24000	24000	24000	24000	0
308	20231030	141000	361848600	24000	24000	24000	24000	7
309	20231030	140900	361680600	23950	23950	23950	23950	4
310	20231030	140800	361584800	24000	24000	24000	24000	0
311	20231030	140700	361584800	24000	24000	24000	24000	0
312	20231030	140600	361584800	24000	24000	24000	24000	7
313	20231030	140500	361416800	24000	24050	24050	24000	44
314	20231030	140400	360360750	24050	24050	24050	24050	0
315	20231030	140300	360360750	24050	24050	24050	24050	3
316	20231030	140200	360288600	24050	24050	24050	24050	0
317	20231030	140100	360288600	24050	24050	24050	24050	4
318	20231030	140000	360192400	24050	24050	24050	24050	1
319	20231030	135900	360168350	24050	24050	24050	24050	4
320	20231030	135800	360072150	24050	24050	24050	24050	4
321	20231030	135700	359975950	24050	24050	24050	24050	0
322	20231030	135600	359975950	24050	24050	24050	24050	4
323	20231030	135500	359879750	24050	24050	24050	24050	1
324	20231030	135400	359855700	23950	23950	23950	23950	0
325	20231030	135300	359855700	23950	23950	23950	23950	195
326	20231030	135200	355185450	23950	23950	23950	23950	306
327	20231030	135100	347856750	23950	23950	23950	23950	2
328	20231030	135000	347808850	23950	23950	23950	23950	0
329	20231030	134900	347808850	23950	23950	23950	23950	4
330	20231030	134800	347713050	23950	23950	23950	23950	105
331	20231030	134700	345198300	23950	23950	23950	23950	384
332	20231030	134600	336001500	24000	24000	24000	24000	0
333	20231030	134500	336001500	24000	23950	24000	23950	20
334	20231030	134400	335522300	23950	23950	23950	23950	250
335	20231030	134300	329534800	23950	23950	23950	23950	9
336	20231030	134200	329319250	23950	23950	23950	23950	4
337	20231030	134100	329223450	23950	23950	23950	23950	110
338	20231030	134000	326588950	24000	24000	24000	24000	0
339	20231030	133900	326588950	24000	24000	24000	24000	4
340	20231030	133800	326492950	24000	23950	24000	23950	8
341	20231030	133700	326301150	23950	23950	23950	23950	78
342	20231030	133600	324433050	24000	24000	24000	24000	2
343	20231030	133500	324385050	23950	24000	24000	23950	21
344	20231030	133400	323881750	23950	23950	23950	23950	0
345	20231030	133300	323881750	23950	23950	23950	23950	4
346	20231030	133200	323785950	24000	24000	24000	24000	10
347	20231030	133100	323545950	24000	24000	24000	24000	4
348	20231030	133000	323449950	24000	24000	24000	24000	4
349	20231030	132900	323353950	24000	24000	24000	24000	0
350	20231030	132800	323353950	24000	24000	24000	24000	3
351	20231030	132700	323281950	24000	23950	24000	23950	47
352	20231030	132600	322156150	24000	24000	24000	24000	5
353	20231030	132500	322036150	24000	24000	24000	24000	10
354	20231030	132400	321796150	24000	24000	24000	24000	4
355	20231030	132300	321700150	23950	23950	23950	23950	0
356	20231030	132200	321700150	23950	23950	23950	23950	4
357	20231030	132100	321604350	24000	24000	24000	24000	4
358	20231030	132000	321508350	24000	24100	24100	24000	602
359	20231030	131900	307050750	24150	24150	24150	24150	0
360	20231030	131800	307050750	24150	24150	24150	24150	1
361	20231030	131700	307026600	24100	24150	24150	24100	26
362	20231030	131600	306399600	24100	24100	24100	24100	0
363	20231030	131500	306399600	24100	24100	24100	24100	10
364	20231030	131400	306158600	24100	24100	24100	24100	10
365	20231030	131300	305917600	24150	24150	24150	24150	7
366	20231030	131200	305748550	24150	24150	24150	24150	1
367	20231030	131100	305724400	24100	24100	24100	24100	0
368	20231030	131000	305724400	24100	24100	24100	24100	1
369	20231030	130900	305700300	24100	24100	24100	24100	15
370	20231030	130800	305338800	24150	24150	24150	24150	5
371	20231030	130700	305218050	24150	24150	24150	24150	0
372	20231030	130600	305218050	24150	24150	24150	24150	3
373	20231030	130500	305145600	24150	24150	24150	24150	1
374	20231030	130400	305121450	24100	24100	24100	24100	26
375	20231030	130300	304494850	24100	24100	24100	24100	4
376	20231030	130200	304398450	24100	24100	24100	24100	0
377	20231030	130100	304398450	24100	24100	24100	24100	31
378	20231030	130000	303651350	24100	24100	24100	24100	1
379	20231030	125900	303627250	24150	24150	24150	24150	7
380	20231030	125800	303458200	24100	24100	24100	24100	16
381	20231030	125700	303072600	24150	24150	24150	24150	0
382	20231030	125600	303072600	24150	24150	24150	24150	4
383	20231030	125500	302976000	24150	24150	24150	24150	5
384	20231030	125400	302855250	24100	24100	24100	24100	80
385	20231030	125300	300927250	24150	24150	24150	24150	0
386	20231030	125200	300927250	24150	24150	24150	24150	4
387	20231030	125100	300830650	24100	24100	24100	24100	84
388	20231030	125000	298806250	24100	24100	24100	24100	4
389	20231030	124900	298709850	24100	24100	24100	24100	21
390	20231030	124800	298203750	24100	24100	24100	24100	1
391	20231030	124700	298179650	24100	24100	24100	24100	13
392	20231030	124600	297866350	24100	24100	24100	24100	32
393	20231030	124500	297095150	24100	24100	24100	24100	4
394	20231030	124400	296998750	24100	24100	24100	24100	0
395	20231030	124300	296998750	24100	24100	24100	24100	0
396	20231030	124200	296998750	24100	24100	24100	24100	8
397	20231030	124100	296805950	24100	24100	24100	24100	1
398	20231030	124000	296781850	24100	24100	24100	24100	2
399	20231030	123900	296733650	24100	24100	24100	24100	3
400	20231030	123800	296661350	24100	24100	24100	24100	203
401	20231030	123700	291769050	24100	24100	24100	24100	25
402	20231030	123600	291166550	24100	24100	24100	24100	1
403	20231030	123500	291142450	24100	24100	24100	24100	4
404	20231030	123400	291046050	24100	24100	24100	24100	2
405	20231030	123300	290997850	24100	24100	24100	24100	6
406	20231030	123200	290853250	24100	24100	24100	24100	0
407	20231030	123100	290853250	24100	24100	24100	24100	3
408	20231030	123000	290780950	24100	24100	24100	24100	0
409	20231030	122900	290780950	24100	24100	24100	24100	4
410	20231030	122800	290684550	24100	24050	24100	24050	5
411	20231030	122700	290564100	24050	24050	24050	24050	3
412	20231030	122600	290491950	24100	24100	24100	24100	0
413	20231030	122500	290491950	24100	24100	24100	24100	0
414	20231030	122400	290491950	24100	24050	24100	24050	96
415	20231030	122300	288182750	24050	24000	24050	24000	2
416	20231030	122200	288134700	24000	24000	24000	24000	5
417	20231030	122100	288014700	24000	24000	24000	24000	3
418	20231030	122000	287942700	24000	24000	24000	24000	4
419	20231030	121900	287846700	24000	24000	24000	24000	31
420	20231030	121800	287102700	24000	24000	24000	24000	0
421	20231030	121700	287102700	24000	24000	24000	24000	72
422	20231030	121600	285374700	24000	24000	24000	24000	4
423	20231030	121500	285278700	24000	24000	24000	24000	0
424	20231030	121400	285278700	24000	24000	24000	24000	6
425	20231030	121300	285134700	23950	23950	23950	23950	223
426	20231030	121200	279793850	23950	23950	23950	23950	0
427	20231030	121100	279793850	23950	24000	24000	23950	11
428	20231030	121000	279530150	24000	24000	24000	24000	4
429	20231030	120900	279434150	24000	24000	24000	24000	8
430	20231030	120800	279242150	24000	24000	24000	24000	30
431	20231030	120700	278522150	24000	24000	24000	24000	7
432	20231030	120600	278354150	24000	24000	24000	24000	0
433	20231030	120500	278354150	24000	24000	24000	24000	0
434	20231030	120400	278354150	24000	24000	24000	24000	5
435	20231030	120300	278234150	24000	24000	24000	24000	3
436	20231030	120200	278162150	24000	24000	24000	24000	4
437	20231030	120100	278066150	24000	24000	24000	24000	0
438	20231030	120000	278066150	24000	24050	24050	24000	7
439	20231030	115900	277898000	24050	24050	24050	24050	0
440	20231030	115800	277898000	24050	24050	24050	24050	4
441	20231030	115700	277801800	24050	24050	24050	24050	0
442	20231030	115600	277801800	24050	24050	24050	24050	3
443	20231030	115500	277729650	24000	24000	24000	24000	1
444	20231030	115400	277705650	24050	24050	24050	24050	1
445	20231030	115300	277681600	23950	24050	24050	23950	2513
446	20231030	115200	217488750	24050	24000	24050	24000	305
447	20231030	115100	210168500	24050	24050	24050	24050	0
448	20231030	115000	210168500	24050	24050	24050	24050	3
449	20231030	114900	210096350	24050	24000	24050	24000	17
450	20231030	114800	209688000	24000	24000	24000	24000	1
451	20231030	114700	209664000	24050	24050	24050	24050	0
452	20231030	114600	209664000	24050	24050	24050	24050	3
453	20231030	114500	209591850	24050	24050	24050	24050	2
454	20231030	114400	209543750	24000	24000	24000	24000	568
455	20231030	114300	195911750	24000	24000	24000	24000	1
456	20231030	114200	195887750	24000	23950	24000	23950	111
457	20231030	114100	193229150	23950	23950	23950	23950	1
458	20231030	114000	193205200	23950	23950	23950	23950	4
459	20231030	113900	193109400	23950	23950	23950	23950	7
460	20231030	113800	192941750	24000	24000	24000	23950	23
461	20231030	113700	192390250	24000	24000	24000	24000	3
462	20231030	113600	192318250	24000	24000	24000	24000	435
463	20231030	113500	181878250	24000	24000	24000	24000	542
464	20231030	113400	168870250	24000	24000	24000	24000	0
465	20231030	113300	168870250	24000	23950	24000	23950	4
466	20231030	113200	168774400	23950	23950	23950	23950	7
467	20231030	113100	168606750	23950	23950	23950	23950	3
468	20231030	113000	168534900	24000	24000	24000	24000	1
469	20231030	112900	168510900	23950	23950	23950	23950	0
470	20231030	112800	168510900	23950	23950	23950	23950	535
471	20231030	112700	155697650	23950	23950	23950	23950	4
472	20231030	112600	155601850	23950	23950	23950	23950	0
473	20231030	112500	155601850	23950	23950	23950	23950	0
474	20231030	112400	155601850	23950	23900	23950	23900	13
475	20231030	112300	155291000	23950	23950	23950	23950	5
476	20231030	112200	155171250	23950	23950	23950	23950	5
477	20231030	112100	155051500	23950	23950	23950	23950	3
478	20231030	112000	154979650	23950	23950	23950	23950	1
479	20231030	111900	154955700	23950	23950	23950	23950	5
480	20231030	111800	154835950	23950	23950	23950	23950	0
481	20231030	111700	154835950	23950	23950	23950	23950	3
482	20231030	111600	154764100	23950	23950	23950	23950	5
483	20231030	111500	154644350	23950	23950	23950	23950	0
484	20231030	111400	154644350	23950	23950	23950	23950	7
485	20231030	111300	154476700	23950	23950	23950	23950	0
486	20231030	111200	154476700	23950	23900	23950	23900	2
487	20231030	111100	154428850	23950	23950	23950	23950	0
488	20231030	111000	154428850	23950	23950	23950	23950	7
489	20231030	110900	154261200	23900	23900	23900	23900	0
490	20231030	110800	154261200	23900	23900	23900	23900	69
491	20231030	110700	152612100	23900	23900	23900	23900	3
492	20231030	110600	152540400	23900	23900	23900	23900	1
493	20231030	110500	152516500	23900	23900	23900	23900	4
494	20231030	110400	152420900	23900	23900	23900	23900	10
495	20231030	110300	152181900	23900	23900	23900	23900	3
496	20231030	110200	152110200	23900	23900	23900	23900	0
497	20231030	110100	152110200	23900	23900	23900	23900	14
498	20231030	110000	151775600	23900	23900	23900	23900	3
499	20231030	105900	151703900	23900	23900	23900	23900	1
500	20231030	105800	151680000	23900	23900	23900	23900	0
501	20231030	105700	151680000	23900	23900	23900	23900	7
502	20231030	105600	151512700	23900	23900	23900	23900	3
503	20231030	105500	151441000	23900	23900	23900	23900	13
504	20231030	105400	151130300	23900	23900	23900	23900	10
505	20231030	105300	150891300	23900	23900	23900	23900	4
506	20231030	105200	150795700	23900	23900	23900	23900	4
507	20231030	105100	150700100	23900	23900	23900	23900	3
508	20231030	105000	150628400	23900	23900	23900	23900	10
509	20231030	104900	150389400	23900	23900	23900	23900	3
510	20231030	104800	150317700	23900	23900	23900	23900	5
511	20231030	104700	150198200	23900	23900	23900	23900	0
512	20231030	104600	150198200	23900	23900	23900	23900	4
513	20231030	104500	150102600	23900	23900	23900	23900	2
514	20231030	104400	150054800	23900	23900	23900	23900	0
515	20231030	104300	150054800	23900	23900	23900	23900	4
516	20231030	104200	149959200	23900	23900	23900	23900	3
517	20231030	104100	149887500	23850	23850	23850	23850	0
518	20231030	104000	149887500	23850	23850	23850	23850	0
519	20231030	103900	149887500	23850	23900	23900	23850	114
520	20231030	103800	147168200	23900	23900	23900	23900	164
521	20231030	103700	143248600	23900	23900	23900	23900	0
522	20231030	103600	143248600	23900	23900	23900	23900	0
523	20231030	103500	143248600	23900	23900	23900	23900	8
524	20231030	103400	143057400	23850	23850	23850	23850	0
525	20231030	103300	143057400	23850	23850	23850	23850	0
526	20231030	103200	143057400	23850	23850	23850	23850	0
527	20231030	103100	143057400	23850	23850	23850	23850	5
528	20231030	103000	142938150	23800	23800	23800	23800	11
529	20231030	102900	142676350	23800	23800	23800	23800	6
530	20231030	102800	142533550	23850	23850	23850	23850	5
531	20231030	102700	142414300	23850	23800	23850	23800	18
532	20231030	102600	141985600	23850	23800	23850	23800	202
533	20231030	102500	137168000	23800	23850	23850	23800	16
534	20231030	102400	136787000	23800	23850	23850	23800	305
535	20231030	102300	129521900	23900	23850	23900	23850	8
536	20231030	102200	129330950	23900	23850	23900	23850	7
537	20231030	102100	129163950	23900	23850	23900	23850	14
538	20231030	102000	128829700	23850	23850	23850	23850	5
539	20231030	101900	128710450	23850	23850	23850	23850	12
540	20231030	101800	128424250	23900	23950	23950	23900	7
541	20231030	101700	128256750	23900	23900	23950	23900	17
542	20231030	101600	127850200	23950	23900	23950	23900	7
543	20231030	101500	127682800	23900	23950	23950	23900	7
544	20231030	101400	127515450	23950	23950	23950	23950	29
545	20231030	101300	126820900	23950	23950	24000	23950	517
546	20231030	101200	114438500	24000	23950	24000	23950	45
547	20231030	101100	113359850	23950	23950	23950	23900	38
548	20231030	101000	112450100	23950	23900	23950	23900	488
549	20231030	100900	100762800	23900	23950	23950	23900	30
550	20231030	100800	100044550	24000	23950	24000	23950	16
551	20231030	100700	99661150	24000	24000	24000	24000	24
552	20231030	100600	99085150	24000	24000	24000	24000	20
553	20231030	100500	98605150	24000	23900	24000	23900	176
554	20231030	100400	94383750	23850	23900	23900	23850	20
555	20231030	100300	93906350	23900	23900	23900	23900	1
556	20231030	100200	93882450	23850	23850	23900	23850	19
557	20231030	100100	93429000	23850	23850	23850	23850	5
558	20231030	100000	93309750	23900	23900	23900	23900	8
559	20231030	095900	93118550	23900	23900	23900	23900	11
560	20231030	095800	92855650	23900	23950	23950	23900	97
561	20231030	095700	90533800	23950	23950	24000	23950	192
562	20231030	095600	85934700	23900	23900	23900	23900	11
563	20231030	095500	85671800	23900	23850	23900	23850	26
564	20231030	095400	85050850	23800	23850	23850	23800	9
565	20231030	095300	84836450	23850	23800	23850	23800	307
566	20231030	095200	77514800	23800	23750	23800	23750	19
567	20231030	095100	77063200	23800	23800	23800	23800	5
568	20231030	095000	76944200	23800	23750	23800	23750	109
569	20231030	094900	74350300	23750	23750	23750	23750	6
570	20231030	094800	74207800	23700	23700	23700	23700	12
571	20231030	094700	73923400	23750	23700	23750	23700	10
572	20231030	094600	73686250	23750	23700	23750	23700	19
573	20231030	094500	73235600	23700	23700	23700	23700	5
574	20231030	094400	73117100	23700	23700	23700	23700	314
575	20231030	094300	65675300	23700	23750	23750	23700	7
576	20231030	094200	65509200	23750	23700	23800	23700	13
577	20231030	094100	65200750	23750	23750	23750	23750	4
578	20231030	094000	65105750	23750	23700	23750	23700	9
579	20231030	093900	64892300	23750	23750	23750	23750	10
580	20231030	093800	64654800	23850	23800	23850	23750	92
581	20231030	093700	62469350	23750	23750	23800	23750	22
582	20231030	093600	61946650	23750	23750	23800	23750	22
583	20231030	093500	61423550	23750	23650	23750	23650	1399
584	20231030	093400	28267200	23700	23750	23750	23700	378
585	20231030	093300	19300800	23750	23800	23800	23750	11
586	20231030	093200	19039350	23800	23800	23800	23750	11
587	20231030	093100	18777850	23800	23800	23800	23800	8
588	20231030	093000	18587450	23800	23800	23800	23750	11
589	20231030	092900	18325750	23800	23800	23800	23800	10
590	20231030	092800	18087750	23750	23800	23800	23750	9
591	20231030	092700	17873900	23750	23800	23800	23750	12
592	20231030	092600	17588850	23750	23750	23750	23750	6
593	20231030	092500	17446350	23750	23750	23750	23750	12
594	20231030	092400	17161350	23750	23750	23750	23700	57
595	20231030	092300	15808150	23750	23750	23750	23750	10
596	20231030	092200	15570650	23850	23850	23850	23850	182
597	20231030	092100	11229950	23850	23850	23850	23850	0
598	20231030	092000	11229950	23850	23800	23850	23750	269
599	20231030	091900	4828200	23750	23750	23750	23750	0
600	20231030	091800	4828200	23750	23750	23750	23750	2
601	20231030	091700	4780700	23750	23750	23750	23750	0
602	20231030	091600	4780700	23750	23750	23750	23750	1
603	20231030	091500	4756950	23750	23700	23750	23700	2
604	20231030	091400	4709500	23700	23700	23700	23700	0
605	20231030	091300	4709500	23700	23850	23850	23700	6
606	20231030	091200	4567150	23850	23750	23850	23750	12
607	20231030	091100	4281900	23750	23750	23750	23750	11
608	20231030	091000	4020650	23750	23800	23800	23750	49
609	20231030	090900	2856850	23800	23800	23800	23800	7
610	20231030	090800	2690250	23800	23800	23800	23800	73
611	20231030	090700	952850	23800	23800	23800	23800	1
612	20231030	090600	929050	23800	23800	23800	23800	0
613	20231030	090500	929050	23800	23800	23800	23800	12
614	20231030	090400	643450	23800	23800	23800	23800	1
615	20231030	090300	619650	23800	23800	23800	23800	1
616	20231030	090200	595850	23800	23800	23800	23800	4
617	20231030	090100	500650	23850	23750	23850	23750	4
618	20231030	090000	405450	23700	23900	23900	23700	17