KissMeData/039130/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	191200	1420972950	41850	41850	41850	41850	1371
3	20231024	191100	1420972950	41850	41850	41850	41850	0
4	20231024	191000	1420972950	41850	41850	41850	41850	0
5	20231024	190900	1420972950	41850	41850	41850	41850	0
6	20231024	190800	1420972950	41850	41850	41850	41850	0
7	20231024	190700	1420972950	41850	41850	41850	41850	0
8	20231024	190600	1420972950	41850	41850	41850	41850	0
9	20231024	190500	1420972950	41850	41850	41850	41850	0
10	20231024	190400	1420972950	41850	41850	41850	41850	0
11	20231024	190300	1420972950	41850	41850	41850	41850	0
12	20231024	190200	1420972950	41850	41850	41850	41850	0
13	20231024	190100	1420972950	41850	41850	41850	41850	0
14	20231024	190000	1420972950	41850	41850	41850	41850	0
15	20231024	185900	1420972950	41850	41850	41850	41850	0
16	20231024	185800	1420972950	41850	41850	41850	41850	0
17	20231024	185700	1420972950	41850	41850	41850	41850	0
18	20231024	185600	1420972950	41850	41850	41850	41850	0
19	20231024	185500	1420972950	41850	41850	41850	41850	0
20	20231024	185400	1420972950	41850	41850	41850	41850	0
21	20231024	185300	1420972950	41850	41850	41850	41850	0
22	20231024	185200	1420972950	41850	41850	41850	41850	0
23	20231024	185100	1420972950	41850	41850	41850	41850	0
24	20231024	185000	1420972950	41850	41850	41850	41850	0
25	20231024	184900	1420972950	41850	41850	41850	41850	0
26	20231024	184800	1420972950	41850	41850	41850	41850	0
27	20231024	184700	1420972950	41850	41850	41850	41850	0
28	20231024	184600	1420972950	41850	41850	41850	41850	0
29	20231024	184500	1420972950	41850	41850	41850	41850	0
30	20231024	184400	1420972950	41850	41850	41850	41850	0
31	20231024	184300	1420972950	41850	41850	41850	41850	0
32	20231024	184200	1420972950	41850	41850	41850	41850	1371
33	20231024	184100	1420972950	41850	41850	41850	41850	0
34	20231024	184000	1420972950	41850	41850	41850	41850	0
35	20231024	183900	1420972950	41850	41850	41850	41850	0
36	20231024	183800	1420972950	41850	41850	41850	41850	0
37	20231024	183700	1420972950	41850	41850	41850	41850	0
38	20231024	183600	1420972950	41850	41850	41850	41850	0
39	20231024	183500	1420972950	41850	41850	41850	41850	0
40	20231024	183400	1420972950	41850	41850	41850	41850	0
41	20231024	183300	1420972950	41850	41850	41850	41850	0
42	20231024	183200	1420972950	41850	41850	41850	41850	0
43	20231024	183100	1420972950	41850	41850	41850	41850	0
44	20231024	183000	1420972950	41850	41850	41850	41850	0
45	20231024	182900	1420972950	41850	41850	41850	41850	0
46	20231024	182800	1420972950	41850	41850	41850	41850	0
47	20231024	182700	1420972950	41850	41850	41850	41850	0
48	20231024	182600	1420972950	41850	41850	41850	41850	0
49	20231024	182500	1420972950	41850	41850	41850	41850	0
50	20231024	182400	1420972950	41850	41850	41850	41850	0
51	20231024	182300	1420972950	41850	41850	41850	41850	0
52	20231024	182200	1420972950	41850	41850	41850	41850	0
53	20231024	182100	1420972950	41850	41850	41850	41850	0
54	20231024	182000	1420972950	41850	41850	41850	41850	0
55	20231024	181900	1420972950	41850	41850	41850	41850	0
56	20231024	181800	1420972950	41850	41850	41850	41850	0
57	20231024	181700	1420972950	41850	41850	41850	41850	0
58	20231024	181600	1420972950	41850	41850	41850	41850	0
59	20231024	181500	1420972950	41850	41850	41850	41850	0
60	20231024	181400	1420972950	41850	41850	41850	41850	0
61	20231024	181300	1420972950	41850	41850	41850	41850	0
62	20231024	181200	1420972950	41850	41850	41850	41850	1371
63	20231024	181100	1420972950	41850	41850	41850	41850	0
64	20231024	181000	1420972950	41850	41850	41850	41850	0
65	20231024	180900	1420972950	41850	41850	41850	41850	0
66	20231024	180800	1420972950	41850	41850	41850	41850	0
67	20231024	180700	1420972950	41850	41850	41850	41850	0
68	20231024	180600	1420972950	41850	41850	41850	41850	0
69	20231024	180500	1420972950	41850	41850	41850	41850	0
70	20231024	180400	1420972950	41850	41850	41850	41850	0
71	20231024	180300	1420972950	41850	41850	41850	41850	0
72	20231024	180200	1420972950	41850	41850	41850	41850	0
73	20231024	180100	1420972950	41850	41850	41850	41850	0
74	20231024	180000	1420972950	41850	41850	41850	41850	0
75	20231024	175900	1420972950	41850	41850	41850	41850	0
76	20231024	175800	1420972950	41850	41850	41850	41850	0
77	20231024	175700	1420972950	41850	41850	41850	41850	0
78	20231024	175600	1420972950	41850	41850	41850	41850	0
79	20231024	175500	1420972950	41850	41850	41850	41850	0
80	20231024	175400	1420972950	41850	41850	41850	41850	0
81	20231024	175300	1420972950	41850	41850	41850	41850	0
82	20231024	175200	1420972950	41850	41850	41850	41850	0
83	20231024	175100	1420972950	41850	41850	41850	41850	0
84	20231024	175000	1420972950	41850	41850	41850	41850	0
85	20231024	174900	1420972950	41850	41850	41850	41850	0
86	20231024	174800	1420972950	41850	41850	41850	41850	0
87	20231024	174700	1420972950	41850	41850	41850	41850	0
88	20231024	174600	1420972950	41850	41850	41850	41850	0
89	20231024	174500	1420972950	41850	41850	41850	41850	0
90	20231024	174400	1420972950	41850	41850	41850	41850	0
91	20231024	174300	1420972950	41850	41850	41850	41850	0
92	20231024	174200	1420972950	41850	41850	41850	41850	1371
93	20231024	174100	1420972950	41850	41850	41850	41850	0
94	20231024	174000	1420972950	41850	41850	41850	41850	0
95	20231024	173900	1420972950	41850	41850	41850	41850	0
96	20231024	173800	1420972950	41850	41850	41850	41850	0
97	20231024	173700	1420972950	41850	41850	41850	41850	0
98	20231024	173600	1420972950	41850	41850	41850	41850	0
99	20231024	173500	1420972950	41850	41850	41850	41850	0
100	20231024	173400	1420972950	41850	41850	41850	41850	0
101	20231024	173300	1420972950	41850	41850	41850	41850	0
102	20231024	173200	1420972950	41850	41850	41850	41850	0
103	20231024	173100	1420972950	41850	41850	41850	41850	0
104	20231024	173000	1420972950	41850	41850	41850	41850	0
105	20231024	172900	1420972950	41850	41850	41850	41850	0
106	20231024	172800	1420972950	41850	41850	41850	41850	0
107	20231024	172700	1420972950	41850	41850	41850	41850	0
108	20231024	172600	1420972950	41850	41850	41850	41850	0
109	20231024	172500	1420972950	41850	41850	41850	41850	0
110	20231024	172400	1420972950	41850	41850	41850	41850	0
111	20231024	172300	1420972950	41850	41850	41850	41850	0
112	20231024	172200	1420972950	41850	41850	41850	41850	0
113	20231024	172100	1420972950	41850	41850	41850	41850	0
114	20231024	172000	1420972950	41850	41850	41850	41850	0
115	20231024	171900	1420972950	41850	41850	41850	41850	0
116	20231024	171800	1420972950	41850	41850	41850	41850	0
117	20231024	171700	1420972950	41850	41850	41850	41850	0
118	20231024	171600	1420972950	41850	41850	41850	41850	0
119	20231024	171500	1420972950	41850	41850	41850	41850	0
120	20231024	171400	1420972950	41850	41850	41850	41850	0
121	20231024	171300	1420972950	41850	41850	41850	41850	0
122	20231024	171200	1420972950	41850	41850	41850	41850	1371
123	20231024	171100	1420972950	41850	41850	41850	41850	0
124	20231024	171000	1420972950	41850	41850	41850	41850	0
125	20231024	170900	1420972950	41850	41850	41850	41850	0
126	20231024	170800	1420972950	41850	41850	41850	41850	0
127	20231024	170700	1420972950	41850	41850	41850	41850	0
128	20231024	170600	1420972950	41850	41850	41850	41850	0
129	20231024	170500	1420972950	41850	41850	41850	41850	0
130	20231024	170400	1420972950	41850	41850	41850	41850	0
131	20231024	170300	1420972950	41850	41850	41850	41850	0
132	20231024	170200	1420972950	41850	41850	41850	41850	0
133	20231024	170100	1420972950	41850	41850	41850	41850	0
134	20231024	170000	1420972950	41850	41850	41850	41850	0
135	20231024	165900	1420972950	41850	41850	41850	41850	0
136	20231024	165800	1420972950	41850	41850	41850	41850	0
137	20231024	165700	1420972950	41850	41850	41850	41850	0
138	20231024	165600	1420972950	41850	41850	41850	41850	0
139	20231024	165500	1420972950	41850	41850	41850	41850	0
140	20231024	165400	1420972950	41850	41850	41850	41850	0
141	20231024	165300	1420972950	41850	41850	41850	41850	0
142	20231024	165200	1420972950	41850	41850	41850	41850	0
143	20231024	165100	1420972950	41850	41850	41850	41850	0
144	20231024	165000	1420972950	41850	41850	41850	41850	0
145	20231024	164900	1420972950	41850	41850	41850	41850	0
146	20231024	164800	1420972950	41850	41850	41850	41850	0
147	20231024	164700	1420972950	41850	41850	41850	41850	0
148	20231024	164600	1420972950	41850	41850	41850	41850	0
149	20231024	164500	1420972950	41850	41850	41850	41850	0
150	20231024	164400	1420972950	41850	41850	41850	41850	0
151	20231024	164300	1420972950	41850	41850	41850	41850	0
152	20231024	164200	1420972950	41850	41850	41850	41850	1371
153	20231024	164100	1420972950	41850	41850	41850	41850	0
154	20231024	164000	1420972950	41850	41850	41850	41850	0
155	20231024	163900	1420972950	41850	41850	41850	41850	0
156	20231024	163800	1420972950	41850	41850	41850	41850	0
157	20231024	163700	1420972950	41850	41850	41850	41850	0
158	20231024	163600	1420972950	41850	41850	41850	41850	0
159	20231024	163500	1420972950	41850	41850	41850	41850	0
160	20231024	163400	1420972950	41850	41850	41850	41850	0
161	20231024	163300	1420972950	41850	41850	41850	41850	0
162	20231024	163200	1420972950	41850	41850	41850	41850	0
163	20231024	163100	1420972950	41850	41850	41850	41850	0
164	20231024	163000	1420972950	41850	41850	41850	41850	0
165	20231024	162900	1420972950	41850	41850	41850	41850	0
166	20231024	162800	1420972950	41850	41850	41850	41850	0
167	20231024	162700	1420972950	41850	41850	41850	41850	0
168	20231024	162600	1420972950	41850	41850	41850	41850	0
169	20231024	162500	1420972950	41850	41850	41850	41850	0
170	20231024	162400	1420972950	41850	41850	41850	41850	0
171	20231024	162300	1420972950	41850	41850	41850	41850	0
172	20231024	162200	1420972950	41850	41850	41850	41850	0
173	20231024	162100	1420972950	41850	41850	41850	41850	0
174	20231024	162000	1420972950	41850	41850	41850	41850	0
175	20231024	161900	1420972950	41850	41850	41850	41850	0
176	20231024	161800	1420972950	41850	41850	41850	41850	0
177	20231024	161700	1420972950	41850	41850	41850	41850	0
178	20231024	161600	1420972950	41850	41850	41850	41850	0
179	20231024	161500	1420972950	41850	41850	41850	41850	0
180	20231024	161400	1420972950	41850	41850	41850	41850	0
181	20231024	161300	1420972950	41850	41850	41850	41850	0
182	20231024	161200	1420972950	41850	41850	41850	41850	1371
183	20231024	161100	1420972950	41850	41850	41850	41850	0
184	20231024	161000	1420972950	41850	41850	41850	41850	0
185	20231024	160900	1420972950	41850	41850	41850	41850	0
186	20231024	160800	1420972950	41850	41850	41850	41850	0
187	20231024	160700	1420972950	41850	41850	41850	41850	0
188	20231024	160600	1420972950	41850	41850	41850	41850	0
189	20231024	160500	1420972950	41850	41850	41850	41850	0
190	20231024	160400	1420972950	41850	41850	41850	41850	0
191	20231024	160300	1420972950	41850	41850	41850	41850	0
192	20231024	160200	1420972950	41850	41850	41850	41850	0
193	20231024	160100	1420972950	41850	41850	41850	41850	0
194	20231024	160000	1420972950	41850	41850	41850	41850	0
195	20231024	155900	1420972950	41850	41850	41850	41850	0
196	20231024	155800	1420972950	41850	41850	41850	41850	0
197	20231024	155700	1420972950	41850	41850	41850	41850	0
198	20231024	155600	1420972950	41850	41850	41850	41850	0
199	20231024	155500	1420972950	41850	41850	41850	41850	0
200	20231024	155400	1420972950	41850	41850	41850	41850	0
201	20231024	155300	1420972950	41850	41850	41850	41850	0
202	20231024	155200	1420972950	41850	41850	41850	41850	0
203	20231024	155100	1420972950	41850	41850	41850	41850	0
204	20231024	155000	1420972950	41850	41850	41850	41850	0
205	20231024	154900	1420972950	41850	41850	41850	41850	0
206	20231024	154800	1420972950	41850	41850	41850	41850	0
207	20231024	154700	1420972950	41850	41850	41850	41850	0
208	20231024	154600	1420972950	41850	41850	41850	41850	0
209	20231024	154500	1420972950	41850	41850	41850	41850	0
210	20231024	154400	1420972950	41850	41850	41850	41850	0
211	20231024	154300	1420972950	41850	41850	41850	41850	0
212	20231024	154200	1420972950	41850	41850	41850	41850	1371
213	20231024	154100	1420972950	41850	41850	41850	41850	0
214	20231024	154000	1420972950	41850	41850	41850	41850	0
215	20231024	153900	1420972950	41850	41850	41850	41850	0
216	20231024	153800	1420972950	41850	41850	41850	41850	0
217	20231024	153700	1420972950	41850	41850	41850	41850	0
218	20231024	153600	1420972950	41850	41850	41850	41850	0
219	20231024	153500	1420972950	41850	41850	41850	41850	0
220	20231024	153400	1420972950	41850	41850	41850	41850	0
221	20231024	153300	1420972950	41850	41850	41850	41850	0
222	20231024	153200	1420972950	41850	41850	41850	41850	0
223	20231024	153100	1420972950	41850	41850	41850	41850	0
224	20231024	153000	1420972950	41850	41850	41850	41850	1371
225	20231024	152900	1363596600	41850	41850	41850	41850	0
226	20231024	152800	1363596600	41850	41850	41850	41850	0
227	20231024	152700	1363596600	41850	41850	41850	41850	0
228	20231024	152600	1363596600	41850	41850	41850	41850	0
229	20231024	152500	1363596600	41850	41850	41850	41850	0
230	20231024	152400	1363596600	41850	41850	41850	41850	0
231	20231024	152300	1363596600	41850	41850	41850	41850	0
232	20231024	152200	1363596600	41850	41850	41850	41850	0
233	20231024	152100	1363596600	41850	41850	41850	41850	0
234	20231024	152000	1363596600	41850	41850	41850	41850	0
235	20231024	151900	1363596600	41850	42000	42100	41850	482
236	20231024	151800	1343348900	42000	41950	42000	41900	54
237	20231024	151700	1341081350	41900	41950	42000	41900	219
238	20231024	151600	1331892850	41950	41950	41950	41950	110
239	20231024	151500	1327278350	41950	41800	42000	41800	799
240	20231024	151400	1293781150	41900	41850	41900	41800	213
241	20231024	151300	1284871450	41800	41850	41900	41800	64
242	20231024	151200	1282193050	41900	41900	41900	41800	57
243	20231024	151100	1279804950	41850	41800	41850	41800	16
244	20231024	151000	1279135700	41900	41800	41900	41800	42
245	20231024	150900	1277376700	41800	41800	41850	41800	55
246	20231024	150800	1275075100	41850	41850	41850	41850	8
247	20231024	150700	1274740300	41800	41800	41850	41800	120
248	20231024	150600	1269719500	41800	41850	41850	41800	408
249	20231024	150500	1252647300	41800	41800	41850	41800	23
250	20231024	150400	1251685050	41850	41850	41850	41850	2
251	20231024	150300	1251601350	41800	41850	41850	41800	72
252	20231024	150200	1248589300	41850	41800	41850	41800	283
253	20231024	150100	1236758400	41850	41850	41850	41800	24
254	20231024	150000	1235754050	41850	41800	41850	41800	7
255	20231024	145900	1235461250	41850	41800	41850	41800	66
256	20231024	145800	1232700900	41800	41800	41850	41800	52
257	20231024	145700	1230527200	41800	41800	41850	41800	30
258	20231024	145600	1229272350	41850	41850	41850	41850	27
259	20231024	145500	1228142400	41850	41850	41850	41800	78
260	20231024	145400	1224878250	41850	41800	41850	41800	14
261	20231024	145300	1224292400	41850	41850	41850	41800	30
262	20231024	145200	1223036950	41800	41800	41800	41800	45
263	20231024	145100	1221155950	41800	41750	41800	41750	21
264	20231024	145000	1220278200	41800	41750	41800	41750	141
265	20231024	144900	1214384450	41750	41800	41800	41750	3
266	20231024	144800	1214259100	41800	41750	41800	41750	10
267	20231024	144700	1213841250	41750	41750	41800	41750	35
268	20231024	144600	1212379300	41750	41800	41800	41750	26
269	20231024	144500	1211293400	41800	41850	41850	41800	13
270	20231024	144400	1210749900	41800	41850	41850	41800	195
271	20231024	144300	1202590400	41850	41750	41850	41750	26
272	20231024	144200	1201503550	41700	41700	41700	41700	0
273	20231024	144100	1201503550	41700	41750	41850	41700	73
274	20231024	144000	1198452300	41750	41650	41750	41650	316
275	20231024	143900	1185268500	41700	41650	41700	41650	3
276	20231024	143800	1185143450	41650	41650	41700	41650	27
277	20231024	143700	1184018800	41700	41650	41700	41650	51
278	20231024	143600	1181892900	41650	41700	41700	41650	52
279	20231024	143500	1179725300	41700	41700	41750	41700	9
280	20231024	143400	1179349900	41800	41500	41800	41500	1381
281	20231024	143300	1121790100	41600	41550	41650	41150	1156
282	20231024	143200	1073866300	41550	41550	41550	41550	6
283	20231024	143100	1073617000	41600	41600	41600	41550	123
284	20231024	143000	1068500800	41600	41550	41600	41550	28
285	20231024	142900	1067336900	41600	41600	41650	41600	83
286	20231024	142800	1063884000	41650	41650	41650	41650	0
287	20231024	142700	1063884000	41650	41600	41650	41600	113
288	20231024	142600	1059179300	41650	41600	41650	41600	14
289	20231024	142500	1058596800	41600	41600	41650	41600	47
290	20231024	142400	1056641500	41650	41600	41650	41600	21
291	20231024	142300	1055766950	41600	41600	41650	41600	104
292	20231024	142200	1051440500	41600	41600	41650	41600	17
293	20231024	142100	1050732750	41600	41600	41650	41600	20
294	20231024	142000	1049900650	41600	41600	41600	41600	12
295	20231024	141900	1049401450	41550	41550	41550	41550	2
296	20231024	141800	1049318350	41650	41600	41650	41600	430
297	20231024	141700	1031428450	41600	41600	41600	41550	21
298	20231024	141600	1030554900	41550	41550	41550	41550	3
299	20231024	141500	1030430250	41600	41550	41600	41550	3
300	20231024	141400	1030305500	41600	41600	41600	41600	7
301	20231024	141300	1030014300	41600	41550	41600	41550	45
302	20231024	141200	1028144400	41550	41600	41600	41550	68
303	20231024	141100	1025318750	41600	41550	41600	41550	46
304	20231024	141000	1023405200	41600	41600	41600	41600	4
305	20231024	140900	1023238800	41600	41550	41600	41550	24
306	20231024	140800	1022241450	41550	41600	41600	41550	75
307	20231024	140700	1019125100	41550	41550	41550	41550	3
308	20231024	140600	1019000450	41600	41550	41600	41550	24
309	20231024	140500	1018003150	41600	41550	41600	41550	6
310	20231024	140400	1017753600	41600	41600	41600	41600	2
311	20231024	140300	1017670400	41550	41500	41600	41500	187
312	20231024	140200	1009900300	41550	41550	41550	41550	13
313	20231024	140100	1009360150	41450	41500	41500	41450	131
314	20231024	140000	1003923750	41500	41500	41500	41500	30
315	20231024	135900	1002678750	41500	41550	41550	41500	87
316	20231024	135800	999066250	41600	41550	41600	41550	81
317	20231024	135700	995700600	41550	41450	41550	41450	1140
318	20231024	135600	948386250	41450	41450	41500	41450	22
319	20231024	135500	947474250	41450	41450	41500	41450	51
320	20231024	135400	945360050	41450	41500	41500	41450	47
321	20231024	135300	943411400	41500	41500	41500	41450	23
322	20231024	135200	942457700	41450	41450	41500	41450	55
323	20231024	135100	940177850	41450	41450	41450	41450	2
324	20231024	135000	940094950	41500	41450	41500	41450	130
325	20231024	134900	934705650	41500	41450	41500	41450	10
326	20231024	134800	934290750	41450	41450	41500	41450	46
327	20231024	134700	932383900	41450	41450	41450	41450	51
328	20231024	134600	930269950	41500	41450	41500	41450	18
329	20231024	134500	929523750	41500	41450	41500	41450	28
330	20231024	134400	928363050	41450	41450	41450	41450	180
331	20231024	134300	920902050	41450	41450	41450	41400	157
332	20231024	134200	914401050	41500	41450	41500	41450	44
333	20231024	134100	912577150	41450	41450	41500	41450	35
334	20231024	134000	911126350	41500	41500	41500	41450	160
335	20231024	133900	904493750	41500	41450	41500	41450	16
336	20231024	133800	903829850	41500	41500	41500	41500	2
337	20231024	133700	903746850	41500	41450	41500	41450	4
338	20231024	133600	903580950	41450	41450	41500	41450	39
339	20231024	133500	901964200	41500	41500	41500	41500	22
340	20231024	133400	901051200	41500	41500	41500	41500	5
341	20231024	133300	900843700	41500	41500	41500	41500	2
342	20231024	133200	900760700	41500	41500	41500	41500	29
343	20231024	133100	899557200	41500	41500	41500	41500	2
344	20231024	133000	899474200	41500	41450	41500	41450	4
345	20231024	132900	899308250	41450	41450	41500	41450	28
346	20231024	132800	898146350	41500	41500	41500	41500	2
347	20231024	132700	898063350	41500	41500	41500	41500	2
348	20231024	132600	897980350	41500	41500	41500	41450	56
349	20231024	132500	895657900	41500	41500	41500	41450	42
350	20231024	132400	893915650	41500	41450	41500	41450	3
351	20231024	132300	893791200	41450	41500	41500	41450	33
352	20231024	132200	892423250	41500	41500	41500	41500	4
353	20231024	132100	892257250	41500	41500	41500	41500	7
354	20231024	132000	891966750	41500	41450	41500	41450	44
355	20231024	131900	890142850	41500	41450	41500	41400	103
356	20231024	131800	885870900	41450	41450	41450	41450	0
357	20231024	131700	885870900	41450	41400	41450	41400	25
358	20231024	131600	884835400	41450	41450	41450	41450	32
359	20231024	131500	883509000	41450	41450	41450	41450	2
360	20231024	131400	883426100	41400	41400	41400	41400	3
361	20231024	131300	883301900	41450	41450	41450	41400	38
362	20231024	131200	881727100	41450	41450	41450	41450	2
363	20231024	131100	881644200	41450	41450	41450	41450	4
364	20231024	131000	881478400	41450	41450	41450	41450	56
365	20231024	130900	879157200	41450	41450	41450	41450	3
366	20231024	130800	879032850	41450	41400	41450	41400	3
367	20231024	130700	878908550	41400	41400	41400	41400	120
368	20231024	130600	873940550	41350	41350	41350	41350	35
369	20231024	130500	872493300	41400	41300	41400	41200	510
370	20231024	130400	851443650	41300	41250	41300	41250	4
371	20231024	130300	851278500	41250	41250	41250	41250	0
372	20231024	130200	851278500	41250	41400	41400	41200	241
373	20231024	130100	841340900	41400	41350	41400	41350	63
374	20231024	130000	838735300	41350	41400	41400	41350	6
375	20231024	125900	838487100	41400	41400	41400	41400	2
376	20231024	125800	838404300	41400	41400	41400	41400	0
377	20231024	125700	838404300	41400	41400	41400	41350	8
378	20231024	125600	838073300	41400	41400	41400	41350	230
379	20231024	125500	828552150	41400	41450	41450	41400	3
380	20231024	125400	828427850	41450	41450	41450	41450	33
381	20231024	125300	827060000	41450	41450	41450	41450	10
382	20231024	125200	826645500	41450	41450	41450	41450	37
383	20231024	125100	825111850	41450	41450	41450	41450	2
384	20231024	125000	825028950	41450	41450	41450	41450	13
385	20231024	124900	824490100	41400	41450	41450	41400	10
386	20231024	124800	824076050	41450	41450	41450	41450	14
387	20231024	124700	823495750	41450	41500	41500	41400	171
388	20231024	124600	816408050	41500	41500	41500	41500	2
389	20231024	124500	816325050	41500	41500	41500	41500	14
390	20231024	124400	815744050	41500	41500	41500	41500	110
391	20231024	124300	811179050	41500	41450	41500	41450	4
392	20231024	124200	811013150	41500	41500	41500	41500	8
393	20231024	124100	810681150	41450	41450	41450	41450	136
394	20231024	124000	805043950	41450	41450	41450	41450	32
395	20231024	123900	803717550	41450	41450	41450	41450	48
396	20231024	123800	801727950	41450	41450	41450	41450	361
397	20231024	123700	786764500	41450	41450	41450	41450	27
398	20231024	123600	785645350	41400	41450	41450	41400	3
399	20231024	123500	785521050	41450	41450	41450	41450	2
400	20231024	123400	785438150	41450	41450	41450	41450	80
401	20231024	123300	782122150	41450	41450	41450	41450	0
402	20231024	123200	782122150	41450	41450	41450	41450	2
403	20231024	123100	782039250	41400	41450	41450	41400	12
404	20231024	123000	781542350	41450	41450	41450	41400	10
405	20231024	122900	781127900	41450	41450	41450	41450	0
406	20231024	122800	781127900	41450	41400	41450	41400	61
407	20231024	122700	778602400	41450	41450	41450	41400	112
408	20231024	122600	773964500	41400	41450	41450	41400	75
409	20231024	122500	770859400	41450	41450	41450	41450	0
410	20231024	122400	770859400	41450	41400	41450	41400	13
411	20231024	122300	770321100	41450	41450	41450	41450	180
412	20231024	122200	762860100	41450	41450	41450	41450	2
413	20231024	122100	762777200	41450	41450	41450	41450	2
414	20231024	122000	762694300	41450	41300	41450	41250	452
415	20231024	121900	743996050	41350	41350	41350	41350	2
416	20231024	121800	743913350	41350	41300	41350	41300	3
417	20231024	121700	743789350	41350	41350	41350	41350	1
418	20231024	121600	743748000	41350	41350	41350	41350	60
419	20231024	121500	741267000	41400	41400	41400	41400	2
420	20231024	121400	741184200	41350	41400	41400	41350	47
421	20231024	121300	739240150	41350	41350	41350	41350	3
422	20231024	121200	739116100	41350	41350	41350	41350	2
423	20231024	121100	739033400	41350	41350	41350	41350	7
424	20231024	121000	738743950	41350	41350	41350	41300	35
425	20231024	120900	737297200	41350	41450	41450	41350	23
426	20231024	120800	736345850	41400	41450	41450	41400	23
427	20231024	120700	735392550	41450	41450	41450	41450	2
428	20231024	120600	735309650	41450	41450	41450	41450	4
429	20231024	120500	735143850	41450	41400	41450	41400	16
430	20231024	120400	734480950	41400	41400	41400	41400	2
431	20231024	120300	734398150	41400	41400	41400	41400	9
432	20231024	120200	734025550	41400	41450	41450	41400	3
433	20231024	120100	733901250	41500	41450	41500	41450	14
434	20231024	120000	733320600	41450	41450	41450	41450	1
435	20231024	115900	733279150	41450	41450	41450	41450	2
436	20231024	115800	733196250	41450	41500	41500	41450	113
437	20231024	115700	728507300	41500	41500	41500	41500	8
438	20231024	115600	728175300	41450	41450	41450	41450	25
439	20231024	115500	727139050	41450	41450	41500	41450	21
440	20231024	115400	726268500	41500	41450	41500	41450	12
441	20231024	115300	725771000	41500	41500	41500	41500	0
442	20231024	115200	725771000	41500	41450	41500	41450	90
443	20231024	115100	722039750	41450	41400	41450	41400	12
444	20231024	115000	721542850	41450	41400	41450	41400	14
445	20231024	114900	720963150	41450	41450	41450	41450	1
446	20231024	114800	720921700	41450	41450	41450	41450	2
447	20231024	114700	720838800	41450	41450	41450	41450	10
448	20231024	114600	720424300	41450	41500	41500	41450	3
449	20231024	114500	720299850	41450	41500	41500	41450	13
450	20231024	114400	719760900	41450	41450	41450	41450	234
451	20231024	114300	710061600	41500	41450	41500	41450	12
452	20231024	114200	709564100	41450	41450	41450	41450	13
453	20231024	114100	709025250	41450	41400	41450	41400	146
454	20231024	114000	702979200	41350	41350	41350	41000	1924
455	20231024	113900	623961500	41450	41500	41500	41450	25
456	20231024	113800	622925100	41450	41450	41500	41450	14
457	20231024	113700	622344650	41450	41500	41500	41450	55
458	20231024	113600	620064800	41500	41600	41600	41500	93
459	20231024	113500	616204800	41600	41550	41600	41550	17
460	20231024	113400	615498400	41550	41550	41550	41550	2
461	20231024	113300	615415300	41550	41550	41550	41550	2
462	20231024	113200	615332200	41550	41500	41550	41500	200
463	20231024	113100	607027400	41500	41450	41500	41450	4
464	20231024	113000	606861500	41500	41500	41500	41500	84
465	20231024	112900	603375500	41500	41500	41500	41500	3
466	20231024	112800	603251000	41500	41500	41500	41500	2
467	20231024	112700	603168000	41450	41350	41450	41350	53
468	20231024	112600	600972950	41350	41350	41350	41350	16
469	20231024	112500	600311350	41350	41250	41350	41250	4
470	20231024	112400	600146100	41400	41400	41400	41400	0
471	20231024	112300	600146100	41400	41350	41400	41350	9
472	20231024	112200	599773850	41350	41350	41400	41350	189
473	20231024	112100	591956550	41350	41350	41350	41350	52
474	20231024	112000	589806350	41350	41350	41350	41350	2
475	20231024	111900	589723650	41350	41300	41350	41300	33
476	20231024	111800	588359950	41350	41200	41350	41200	726
477	20231024	111700	558345850	41200	41200	41200	41200	31
478	20231024	111600	557068650	41200	41250	41250	41200	72
479	20231024	111500	554101400	41200	41200	41200	41200	37
480	20231024	111400	552577000	41200	41200	41200	41200	18
481	20231024	111300	551835400	41200	41100	41200	41100	12
482	20231024	111200	551342100	41050	41050	41200	41050	56
483	20231024	111100	549039050	41050	41050	41050	41050	114
484	20231024	111000	544359350	41000	41000	41050	41000	129
485	20231024	110900	539069550	41000	41000	41000	41000	2
486	20231024	110800	538987550	41000	41000	41000	41000	3
487	20231024	110700	538864550	41000	41000	41000	41000	0
488	20231024	110600	538864550	41000	41000	41000	40950	19
489	20231024	110500	538086300	41000	40950	41000	40950	9
490	20231024	110400	537717550	41000	40950	41000	40900	80
491	20231024	110300	534441100	40900	40850	40900	40850	118
492	20231024	110200	529616700	40850	40850	40850	40850	34
493	20231024	110100	528227800	40900	40900	40900	40900	69
494	20231024	110000	525405700	40900	40750	40900	40750	2
495	20231024	105900	525324050	40750	40750	40750	40750	0
496	20231024	105800	525324050	40750	40800	40850	40750	97
497	20231024	105700	521366250	40800	40850	40850	40800	118
498	20231024	105600	516550950	40800	40900	40900	40800	150
499	20231024	105500	510430650	40950	40800	40950	40800	41
500	20231024	105400	508753500	40850	40850	40850	40850	128
501	20231024	105300	503524700	40850	40850	40850	40850	27
502	20231024	105200	502421750	40850	40850	40850	40800	319
503	20231024	105100	489395600	40850	40850	40850	40800	71
504	20231024	105000	486497500	40850	40850	40850	40850	7
505	20231024	104900	486211550	40800	40850	40850	40800	525
506	20231024	104800	464771100	40900	40900	40900	40900	76
507	20231024	104700	461662700	40950	40900	40950	40900	108
508	20231024	104600	457245100	40900	40900	40900	40900	142
509	20231024	104500	451437300	40900	40850	40900	40850	108
510	20231024	104400	447020150	40850	40850	40850	40850	1
511	20231024	104300	446979300	40850	40850	40850	40850	2
512	20231024	104200	446897600	40900	40900	40900	40900	32
513	20231024	104100	445588800	40900	40950	40950	40900	106
514	20231024	104000	441249000	40900	40900	40900	40900	483
515	20231024	103900	421494300	40900	40850	40900	40850	33
516	20231024	103800	420145200	40850	40850	40850	40850	28
517	20231024	103700	419001400	40850	40850	40850	40850	280
518	20231024	103600	407563400	40850	40850	40850	40850	34
519	20231024	103500	406174500	40850	40850	40850	40850	106
520	20231024	103400	401844400	40850	40850	40850	40850	175
521	20231024	103300	394695650	40900	40900	40900	40850	391
522	20231024	103200	378704500	40950	40950	40950	40950	0
523	20231024	103100	378704500	40950	40900	40950	40900	71
524	20231024	103000	375799850	40900	40900	40950	40900	113
525	20231024	102900	371176800	40900	40900	40900	40900	257
526	20231024	102800	360665500	40950	40950	40950	40950	0
527	20231024	102700	360665500	40950	40950	40950	40950	135
528	20231024	102600	355137250	40950	41000	41000	40900	29
529	20231024	102500	353949900	41000	41000	41000	41000	0
530	20231024	102400	353949900	41000	40950	41000	40950	142
531	20231024	102300	348132900	41000	41050	41050	40950	30
532	20231024	102200	346902750	41050	41050	41050	41050	0
533	20231024	102100	346902750	41050	41000	41050	41000	237
534	20231024	102000	337182550	41050	41050	41050	41050	107
535	20231024	101900	332790200	41050	41050	41050	41050	0
536	20231024	101800	332790200	41050	41050	41050	41050	24
537	20231024	101700	331805000	41000	41000	41000	41000	12
538	20231024	101600	331313000	41000	41000	41000	41000	20
539	20231024	101500	330493000	41050	41150	41150	41000	1409
540	20231024	101400	272624850	41200	41200	41200	41200	53
541	20231024	101300	270441250	41200	41200	41200	41200	12
542	20231024	101200	269946850	41150	41200	41200	41150	4
543	20231024	101100	269782150	41200	41150	41200	41150	75
544	20231024	101000	266693650	41150	41150	41150	41150	61
545	20231024	100900	264183500	41150	41150	41150	41150	11
546	20231024	100800	263730850	41200	41200	41200	41200	53
547	20231024	100700	261547250	41200	41200	41200	41200	6
548	20231024	100600	261300050	41200	41200	41200	41200	0
549	20231024	100500	261300050	41200	41200	41200	41200	130
550	20231024	100400	255944050	41200	41250	41250	41200	42
551	20231024	100300	254213600	41250	41250	41250	41250	52
552	20231024	100200	252068600	41250	41200	41250	41200	340
553	20231024	100100	238043800	41250	41250	41250	41250	3
554	20231024	100000	237920050	41250	41250	41250	41250	7
555	20231024	095900	237631300	41250	41250	41250	41250	76
556	20231024	095800	234496300	41250	41250	41250	41250	0
557	20231024	095700	234496300	41250	41250	41250	41250	1
558	20231024	095600	234455050	41250	41350	41350	41200	294
559	20231024	095500	222319100	41400	41350	41400	41350	7
560	20231024	095400	222029600	41400	41200	41400	41200	273
561	20231024	095300	210775100	41400	41200	41400	41200	11
562	20231024	095200	210321700	41400	41400	41400	41400	17
563	20231024	095100	209617900	41450	41250	41450	41250	50
564	20231024	095000	207551350	41300	41300	41300	41300	0
565	20231024	094900	207551350	41300	41150	41300	41150	135
566	20231024	094800	201992400	41150	41300	41300	41050	450
567	20231024	094700	183495400	41300	41250	41300	41250	16
568	20231024	094600	182834700	41250	41350	41350	41200	323
569	20231024	094500	169516000	41350	41300	41350	41300	322
570	20231024	094400	156217350	41300	41300	41300	41300	3
571	20231024	094300	156093450	41350	41400	41400	41300	224
572	20231024	094200	146836900	41450	41450	41450	41400	69
573	20231024	094100	143977200	41400	41450	41450	41400	83
574	20231024	094000	140538500	41450	41450	41450	41450	1
575	20231024	093900	140497050	41450	41450	41450	41400	107
576	20231024	093800	136067150	41450	41450	41450	41400	228
577	20231024	093700	126623700	41450	41450	41450	41450	14
578	20231024	093600	126043400	41450	41450	41450	41450	1
579	20231024	093500	126001950	41450	41450	41450	41450	56
580	20231024	093400	123680750	41650	41650	41650	41650	1
581	20231024	093300	123639100	41650	41650	41650	41650	5
582	20231024	093200	123430850	41650	41650	41650	41650	0
583	20231024	093100	123430850	41650	41600	41650	41500	862
584	20231024	093000	87604300	41650	41700	41700	41650	5
585	20231024	092900	87395950	41700	41650	41700	41650	65
586	20231024	092800	84688400	41650	41700	41700	41650	16
587	20231024	092700	84021700	41650	41650	41650	41650	0
588	20231024	092600	84021700	41650	41750	41800	41650	216
589	20231024	092500	74997050	41700	41750	41750	41700	6
590	20231024	092400	74746800	41750	41750	41750	41750	16
591	20231024	092300	74078800	41750	41700	41750	41700	51
592	20231024	092200	71951250	41650	41650	41650	41650	1
593	20231024	092100	71909600	41650	41750	41750	41650	21
594	20231024	092000	71034750	41750	41600	41750	41600	70
595	20231024	091900	68118750	41600	41600	41600	41600	0
596	20231024	091800	68118750	41600	41600	41600	41600	21
597	20231024	091700	67245150	41600	41600	41750	41600	100
598	20231024	091600	63076650	41600	41600	41600	41600	131
599	20231024	091500	57627050	41600	41600	41600	41600	1
600	20231024	091400	57585450	41650	41550	41650	41550	17
601	20231024	091300	56878500	41550	41650	41650	41550	87
602	20231024	091200	53256550	41750	41750	41750	41750	135
603	20231024	091100	47620300	41750	41750	41750	41750	19
604	20231024	091000	46827050	41750	41700	41750	41700	80
605	20231024	090900	43487900	41750	41750	41750	41750	100
606	20231024	090800	39312900	41750	41750	41750	41750	19
607	20231024	090700	38519650	41750	41650	41750	41650	201
608	20231024	090600	30144900	41650	41700	41700	41650	52
609	20231024	090500	27979050	41650	41550	41650	41500	119
610	20231024	090400	23028750	41550	41650	41650	41550	49
611	20231024	090300	20989800	41750	41700	41750	41700	18
612	20231024	090200	20239150	41700	41450	41700	41400	51
613	20231024	090100	18119900	41500	41750	41750	41500	151
614	20231024	090000	11830200	41750	41650	41750	41650	284