KissMeData/140410/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	200100	6605286700	35700	35700	35700	35700	3588
3	20231023	200000	6605286700	35700	35700	35700	35700	0
4	20231023	195900	6605286700	35700	35700	35700	35700	0
5	20231023	195800	6605286700	35700	35700	35700	35700	0
6	20231023	195700	6605286700	35700	35700	35700	35700	0
7	20231023	195600	6605286700	35700	35700	35700	35700	0
8	20231023	195500	6605286700	35700	35700	35700	35700	0
9	20231023	195400	6605286700	35700	35700	35700	35700	0
10	20231023	195300	6605286700	35700	35700	35700	35700	0
11	20231023	195200	6605286700	35700	35700	35700	35700	0
12	20231023	195100	6605286700	35700	35700	35700	35700	0
13	20231023	195000	6605286700	35700	35700	35700	35700	0
14	20231023	194900	6605286700	35700	35700	35700	35700	0
15	20231023	194800	6605286700	35700	35700	35700	35700	0
16	20231023	194700	6605286700	35700	35700	35700	35700	0
17	20231023	194600	6605286700	35700	35700	35700	35700	0
18	20231023	194500	6605286700	35700	35700	35700	35700	0
19	20231023	194400	6605286700	35700	35700	35700	35700	0
20	20231023	194300	6605286700	35700	35700	35700	35700	0
21	20231023	194200	6605286700	35700	35700	35700	35700	0
22	20231023	194100	6605286700	35700	35700	35700	35700	0
23	20231023	194000	6605286700	35700	35700	35700	35700	0
24	20231023	193900	6605286700	35700	35700	35700	35700	0
25	20231023	193800	6605286700	35700	35700	35700	35700	0
26	20231023	193700	6605286700	35700	35700	35700	35700	0
27	20231023	193600	6605286700	35700	35700	35700	35700	0
28	20231023	193500	6605286700	35700	35700	35700	35700	0
29	20231023	193400	6605286700	35700	35700	35700	35700	0
30	20231023	193300	6605286700	35700	35700	35700	35700	0
31	20231023	193200	6605286700	35700	35700	35700	35700	0
32	20231023	193100	6605286700	35700	35700	35700	35700	3588
33	20231023	193000	6605286700	35700	35700	35700	35700	0
34	20231023	192900	6605286700	35700	35700	35700	35700	0
35	20231023	192800	6605286700	35700	35700	35700	35700	0
36	20231023	192700	6605286700	35700	35700	35700	35700	0
37	20231023	192600	6605286700	35700	35700	35700	35700	0
38	20231023	192500	6605286700	35700	35700	35700	35700	0
39	20231023	192400	6605286700	35700	35700	35700	35700	0
40	20231023	192300	6605286700	35700	35700	35700	35700	0
41	20231023	192200	6605286700	35700	35700	35700	35700	0
42	20231023	192100	6605286700	35700	35700	35700	35700	0
43	20231023	192000	6605286700	35700	35700	35700	35700	0
44	20231023	191900	6605286700	35700	35700	35700	35700	0
45	20231023	191800	6605286700	35700	35700	35700	35700	0
46	20231023	191700	6605286700	35700	35700	35700	35700	0
47	20231023	191600	6605286700	35700	35700	35700	35700	0
48	20231023	191500	6605286700	35700	35700	35700	35700	0
49	20231023	191400	6605286700	35700	35700	35700	35700	0
50	20231023	191300	6605286700	35700	35700	35700	35700	0
51	20231023	191200	6605286700	35700	35700	35700	35700	0
52	20231023	191100	6605286700	35700	35700	35700	35700	0
53	20231023	191000	6605286700	35700	35700	35700	35700	0
54	20231023	190900	6605286700	35700	35700	35700	35700	0
55	20231023	190800	6605286700	35700	35700	35700	35700	0
56	20231023	190700	6605286700	35700	35700	35700	35700	0
57	20231023	190600	6605286700	35700	35700	35700	35700	0
58	20231023	190500	6605286700	35700	35700	35700	35700	0
59	20231023	190400	6605286700	35700	35700	35700	35700	0
60	20231023	190300	6605286700	35700	35700	35700	35700	0
61	20231023	190200	6605286700	35700	35700	35700	35700	0
62	20231023	190100	6605286700	35700	35700	35700	35700	3588
63	20231023	190000	6605286700	35700	35700	35700	35700	0
64	20231023	185900	6605286700	35700	35700	35700	35700	0
65	20231023	185800	6605286700	35700	35700	35700	35700	0
66	20231023	185700	6605286700	35700	35700	35700	35700	0
67	20231023	185600	6605286700	35700	35700	35700	35700	0
68	20231023	185500	6605286700	35700	35700	35700	35700	0
69	20231023	185400	6605286700	35700	35700	35700	35700	0
70	20231023	185300	6605286700	35700	35700	35700	35700	0
71	20231023	185200	6605286700	35700	35700	35700	35700	0
72	20231023	185100	6605286700	35700	35700	35700	35700	0
73	20231023	185000	6605286700	35700	35700	35700	35700	0
74	20231023	184900	6605286700	35700	35700	35700	35700	0
75	20231023	184800	6605286700	35700	35700	35700	35700	0
76	20231023	184700	6605286700	35700	35700	35700	35700	0
77	20231023	184600	6605286700	35700	35700	35700	35700	0
78	20231023	184500	6605286700	35700	35700	35700	35700	0
79	20231023	184400	6605286700	35700	35700	35700	35700	0
80	20231023	184300	6605286700	35700	35700	35700	35700	0
81	20231023	184200	6605286700	35700	35700	35700	35700	0
82	20231023	184100	6605286700	35700	35700	35700	35700	0
83	20231023	184000	6605286700	35700	35700	35700	35700	0
84	20231023	183900	6605286700	35700	35700	35700	35700	0
85	20231023	183800	6605286700	35700	35700	35700	35700	0
86	20231023	183700	6605286700	35700	35700	35700	35700	0
87	20231023	183600	6605286700	35700	35700	35700	35700	0
88	20231023	183500	6605286700	35700	35700	35700	35700	0
89	20231023	183400	6605286700	35700	35700	35700	35700	0
90	20231023	183300	6605286700	35700	35700	35700	35700	0
91	20231023	183200	6605286700	35700	35700	35700	35700	0
92	20231023	183100	6605286700	35700	35700	35700	35700	3588
93	20231023	183000	6605286700	35700	35700	35700	35700	0
94	20231023	182900	6605286700	35700	35700	35700	35700	0
95	20231023	182800	6605286700	35700	35700	35700	35700	0
96	20231023	182700	6605286700	35700	35700	35700	35700	0
97	20231023	182600	6605286700	35700	35700	35700	35700	0
98	20231023	182500	6605286700	35700	35700	35700	35700	0
99	20231023	182400	6605286700	35700	35700	35700	35700	0
100	20231023	182300	6605286700	35700	35700	35700	35700	0
101	20231023	182200	6605286700	35700	35700	35700	35700	0
102	20231023	182100	6605286700	35700	35700	35700	35700	0
103	20231023	182000	6605286700	35700	35700	35700	35700	0
104	20231023	181900	6605286700	35700	35700	35700	35700	0
105	20231023	181800	6605286700	35700	35700	35700	35700	0
106	20231023	181700	6605286700	35700	35700	35700	35700	0
107	20231023	181600	6605286700	35700	35700	35700	35700	0
108	20231023	181500	6605286700	35700	35700	35700	35700	0
109	20231023	181400	6605286700	35700	35700	35700	35700	0
110	20231023	181300	6605286700	35700	35700	35700	35700	0
111	20231023	181200	6605286700	35700	35700	35700	35700	0
112	20231023	181100	6605286700	35700	35700	35700	35700	0
113	20231023	181000	6605286700	35700	35700	35700	35700	0
114	20231023	180900	6605286700	35700	35700	35700	35700	0
115	20231023	180800	6605286700	35700	35700	35700	35700	0
116	20231023	180700	6605286700	35700	35700	35700	35700	0
117	20231023	180600	6605286700	35700	35700	35700	35700	0
118	20231023	180500	6605286700	35700	35700	35700	35700	0
119	20231023	180400	6605286700	35700	35700	35700	35700	0
120	20231023	180300	6605286700	35700	35700	35700	35700	0
121	20231023	180200	6605286700	35700	35700	35700	35700	0
122	20231023	180100	6605286700	35700	35700	35700	35700	3588
123	20231023	180000	6605286700	35700	35700	35700	35700	0
124	20231023	175900	6605286700	35700	35700	35700	35700	0
125	20231023	175800	6605286700	35700	35700	35700	35700	0
126	20231023	175700	6605286700	35700	35700	35700	35700	0
127	20231023	175600	6605286700	35700	35700	35700	35700	0
128	20231023	175500	6605286700	35700	35700	35700	35700	0
129	20231023	175400	6605286700	35700	35700	35700	35700	0
130	20231023	175300	6605286700	35700	35700	35700	35700	0
131	20231023	175200	6605286700	35700	35700	35700	35700	0
132	20231023	175100	6605286700	35700	35700	35700	35700	0
133	20231023	175000	6605286700	35700	35700	35700	35700	0
134	20231023	174900	6605286700	35700	35700	35700	35700	0
135	20231023	174800	6605286700	35700	35700	35700	35700	0
136	20231023	174700	6605286700	35700	35700	35700	35700	0
137	20231023	174600	6605286700	35700	35700	35700	35700	0
138	20231023	174500	6605286700	35700	35700	35700	35700	0
139	20231023	174400	6605286700	35700	35700	35700	35700	0
140	20231023	174300	6605286700	35700	35700	35700	35700	0
141	20231023	174200	6605286700	35700	35700	35700	35700	0
142	20231023	174100	6605286700	35700	35700	35700	35700	0
143	20231023	174000	6605286700	35700	35700	35700	35700	0
144	20231023	173900	6605286700	35700	35700	35700	35700	0
145	20231023	173800	6605286700	35700	35700	35700	35700	0
146	20231023	173700	6605286700	35700	35700	35700	35700	0
147	20231023	173600	6605286700	35700	35700	35700	35700	0
148	20231023	173500	6605286700	35700	35700	35700	35700	0
149	20231023	173400	6605286700	35700	35700	35700	35700	0
150	20231023	173300	6605286700	35700	35700	35700	35700	0
151	20231023	173200	6605286700	35700	35700	35700	35700	0
152	20231023	173100	6605286700	35700	35700	35700	35700	3588
153	20231023	173000	6605286700	35700	35700	35700	35700	0
154	20231023	172900	6605286700	35700	35700	35700	35700	0
155	20231023	172800	6605286700	35700	35700	35700	35700	0
156	20231023	172700	6605286700	35700	35700	35700	35700	0
157	20231023	172600	6605286700	35700	35700	35700	35700	0
158	20231023	172500	6605286700	35700	35700	35700	35700	0
159	20231023	172400	6605286700	35700	35700	35700	35700	0
160	20231023	172300	6605286700	35700	35700	35700	35700	0
161	20231023	172200	6605286700	35700	35700	35700	35700	0
162	20231023	172100	6605286700	35700	35700	35700	35700	0
163	20231023	172000	6605286700	35700	35700	35700	35700	0
164	20231023	171900	6605286700	35700	35700	35700	35700	0
165	20231023	171800	6605286700	35700	35700	35700	35700	0
166	20231023	171700	6605286700	35700	35700	35700	35700	0
167	20231023	171600	6605286700	35700	35700	35700	35700	0
168	20231023	171500	6605286700	35700	35700	35700	35700	0
169	20231023	171400	6605286700	35700	35700	35700	35700	0
170	20231023	171300	6605286700	35700	35700	35700	35700	0
171	20231023	171200	6605286700	35700	35700	35700	35700	0
172	20231023	171100	6605286700	35700	35700	35700	35700	0
173	20231023	171000	6605286700	35700	35700	35700	35700	0
174	20231023	170900	6605286700	35700	35700	35700	35700	0
175	20231023	170800	6605286700	35700	35700	35700	35700	0
176	20231023	170700	6605286700	35700	35700	35700	35700	0
177	20231023	170600	6605286700	35700	35700	35700	35700	0
178	20231023	170500	6605286700	35700	35700	35700	35700	0
179	20231023	170400	6605286700	35700	35700	35700	35700	0
180	20231023	170300	6605286700	35700	35700	35700	35700	0
181	20231023	170200	6605286700	35700	35700	35700	35700	0
182	20231023	170100	6605286700	35700	35700	35700	35700	3588
183	20231023	170000	6605286700	35700	35700	35700	35700	0
184	20231023	165900	6605286700	35700	35700	35700	35700	0
185	20231023	165800	6605286700	35700	35700	35700	35700	0
186	20231023	165700	6605286700	35700	35700	35700	35700	0
187	20231023	165600	6605286700	35700	35700	35700	35700	0
188	20231023	165500	6605286700	35700	35700	35700	35700	0
189	20231023	165400	6605286700	35700	35700	35700	35700	0
190	20231023	165300	6605286700	35700	35700	35700	35700	0
191	20231023	165200	6605286700	35700	35700	35700	35700	0
192	20231023	165100	6605286700	35700	35700	35700	35700	0
193	20231023	165000	6605286700	35700	35700	35700	35700	0
194	20231023	164900	6605286700	35700	35700	35700	35700	0
195	20231023	164800	6605286700	35700	35700	35700	35700	0
196	20231023	164700	6605286700	35700	35700	35700	35700	0
197	20231023	164600	6605286700	35700	35700	35700	35700	0
198	20231023	164500	6605286700	35700	35700	35700	35700	0
199	20231023	164400	6605286700	35700	35700	35700	35700	0
200	20231023	164300	6605286700	35700	35700	35700	35700	0
201	20231023	164200	6605286700	35700	35700	35700	35700	0
202	20231023	164100	6605286700	35700	35700	35700	35700	0
203	20231023	164000	6605286700	35700	35700	35700	35700	0
204	20231023	163900	6605286700	35700	35700	35700	35700	0
205	20231023	163800	6605286700	35700	35700	35700	35700	0
206	20231023	163700	6605286700	35700	35700	35700	35700	0
207	20231023	163600	6605286700	35700	35700	35700	35700	0
208	20231023	163500	6605286700	35700	35700	35700	35700	0
209	20231023	163400	6605286700	35700	35700	35700	35700	0
210	20231023	163300	6605286700	35700	35700	35700	35700	0
211	20231023	163200	6605286700	35700	35700	35700	35700	0
212	20231023	163100	6605286700	35700	35700	35700	35700	3588
213	20231023	163000	6605286700	35700	35700	35700	35700	0
214	20231023	162900	6605286700	35700	35700	35700	35700	0
215	20231023	162800	6605286700	35700	35700	35700	35700	0
216	20231023	162700	6605286700	35700	35700	35700	35700	0
217	20231023	162600	6605286700	35700	35700	35700	35700	0
218	20231023	162500	6605286700	35700	35700	35700	35700	0
219	20231023	162400	6605286700	35700	35700	35700	35700	0
220	20231023	162300	6605286700	35700	35700	35700	35700	0
221	20231023	162200	6605286700	35700	35700	35700	35700	0
222	20231023	162100	6605286700	35700	35700	35700	35700	0
223	20231023	162000	6605286700	35700	35700	35700	35700	0
224	20231023	161900	6605286700	35700	35700	35700	35700	0
225	20231023	161800	6605286700	35700	35700	35700	35700	0
226	20231023	161700	6605286700	35700	35700	35700	35700	0
227	20231023	161600	6605286700	35700	35700	35700	35700	0
228	20231023	161500	6605286700	35700	35700	35700	35700	0
229	20231023	161400	6605286700	35700	35700	35700	35700	0
230	20231023	161300	6605286700	35700	35700	35700	35700	0
231	20231023	161200	6605286700	35700	35700	35700	35700	0
232	20231023	161100	6605286700	35700	35700	35700	35700	0
233	20231023	161000	6605286700	35700	35700	35700	35700	0
234	20231023	160900	6605286700	35700	35700	35700	35700	0
235	20231023	160800	6605286700	35700	35700	35700	35700	0
236	20231023	160700	6605286700	35700	35700	35700	35700	0
237	20231023	160600	6605286700	35700	35700	35700	35700	0
238	20231023	160500	6605286700	35700	35700	35700	35700	0
239	20231023	160400	6605286700	35700	35700	35700	35700	0
240	20231023	160300	6605286700	35700	35700	35700	35700	0
241	20231023	160200	6605286700	35700	35700	35700	35700	0
242	20231023	160100	6605286700	35700	35700	35700	35700	3588
243	20231023	160000	6605286700	35700	35700	35700	35700	0
244	20231023	155900	6605286700	35700	35700	35700	35700	0
245	20231023	155800	6605286700	35700	35700	35700	35700	0
246	20231023	155700	6605286700	35700	35700	35700	35700	0
247	20231023	155600	6605286700	35700	35700	35700	35700	0
248	20231023	155500	6605286700	35700	35700	35700	35700	0
249	20231023	155400	6605286700	35700	35700	35700	35700	0
250	20231023	155300	6605286700	35700	35700	35700	35700	0
251	20231023	155200	6605286700	35700	35700	35700	35700	0
252	20231023	155100	6605286700	35700	35700	35700	35700	0
253	20231023	155000	6605286700	35700	35700	35700	35700	0
254	20231023	154900	6605286700	35700	35700	35700	35700	0
255	20231023	154800	6605286700	35700	35700	35700	35700	0
256	20231023	154700	6605286700	35700	35700	35700	35700	0
257	20231023	154600	6605286700	35700	35700	35700	35700	0
258	20231023	154500	6605286700	35700	35700	35700	35700	0
259	20231023	154400	6605286700	35700	35700	35700	35700	0
260	20231023	154300	6605286700	35700	35700	35700	35700	0
261	20231023	154200	6605286700	35700	35700	35700	35700	0
262	20231023	154100	6605286700	35700	35700	35700	35700	0
263	20231023	154000	6605286700	35700	35700	35700	35700	0
264	20231023	153900	6605286700	35700	35700	35700	35700	0
265	20231023	153800	6605286700	35700	35700	35700	35700	0
266	20231023	153700	6605286700	35700	35700	35700	35700	0
267	20231023	153600	6605286700	35700	35700	35700	35700	0
268	20231023	153500	6605286700	35700	35700	35700	35700	0
269	20231023	153400	6605286700	35700	35700	35700	35700	0
270	20231023	153300	6605286700	35700	35700	35700	35700	0
271	20231023	153200	6605286700	35700	35700	35700	35700	0
272	20231023	153100	6605286700	35700	35700	35700	35700	3588
273	20231023	153000	6605286700	35700	35700	35700	35700	3588
274	20231023	152900	6477195100	35700	35700	35700	35700	0
275	20231023	152800	6477195100	35700	35700	35700	35700	0
276	20231023	152700	6477195100	35700	35700	35700	35700	0
277	20231023	152600	6477195100	35700	35700	35700	35700	0
278	20231023	152500	6477195100	35700	35700	35700	35700	0
279	20231023	152400	6477195100	35700	35700	35700	35700	0
280	20231023	152300	6477195100	35700	35700	35700	35700	0
281	20231023	152200	6477195100	35700	35700	35700	35700	0
282	20231023	152100	6477195100	35700	35700	35700	35700	0
283	20231023	152000	6477195100	35700	35700	35700	35700	0
284	20231023	151900	6477195100	35700	35750	35750	35600	2869
285	20231023	151800	6374770100	35700	35700	35750	35700	34
286	20231023	151700	6373555650	35750	35650	35750	35650	1324
287	20231023	151600	6326275400	35650	35650	35700	35650	298
288	20231023	151500	6315651650	35650	35650	35700	35650	417
289	20231023	151400	6300780600	35650	35700	35700	35650	455
290	20231023	151300	6284557200	35650	35650	35700	35650	581
291	20231023	151200	6263844400	35700	35650	35700	35650	245
292	20231023	151100	6255098700	35650	35650	35650	35650	28
293	20231023	151000	6254100500	35650	35650	35700	35650	134
294	20231023	150900	6249323350	35650	35650	35700	35650	322
295	20231023	150800	6237841850	35650	35700	35700	35650	188
296	20231023	150700	6231137250	35650	35700	35700	35650	86
297	20231023	150600	6228068800	35700	35650	35700	35650	58
298	20231023	150500	6225998700	35700	35650	35700	35650	53
299	20231023	150400	6224106650	35700	35650	35700	35650	229
300	20231023	150300	6215934600	35650	35650	35650	35600	83
301	20231023	150200	6212977650	35650	35700	35700	35650	130
302	20231023	150100	6208342650	35700	35700	35700	35700	971
303	20231023	150000	6173677950	35700	35700	35700	35700	67
304	20231023	145900	6171286050	35700	35700	35700	35700	49
305	20231023	145800	6169536750	35700	35700	35700	35700	79
306	20231023	145700	6166716450	35650	35650	35700	35600	420
307	20231023	145600	6151742300	35650	35650	35650	35650	36
308	20231023	145500	6150458900	35650	35650	35650	35650	49
309	20231023	145400	6148712050	35650	35650	35650	35650	67
310	20231023	145300	6146323500	35650	35600	35650	35600	87
311	20231023	145200	6143222300	35650	35650	35650	35650	58
312	20231023	145100	6141154600	35650	35650	35650	35600	215
313	20231023	145000	6133491200	35650	35650	35650	35600	514
314	20231023	144900	6115175450	35650	35600	35650	35600	220
315	20231023	144800	6107343400	35600	35550	35600	35550	492
316	20231023	144700	6089830200	35500	35550	35600	35500	1040
317	20231023	144600	6052843000	35550	35600	35600	35550	825
318	20231023	144500	6023508900	35600	35650	35650	35550	288
319	20231023	144400	6013251200	35650	35850	35850	35600	2830
320	20231023	144300	5912313350	35800	35800	35800	35800	239
321	20231023	144200	5903757150	35800	35800	35800	35800	0
322	20231023	144100	5903757150	35800	35800	35800	35750	422
323	20231023	144000	5888666700	35800	35800	35800	35800	19
324	20231023	143900	5887986500	35800	35800	35800	35800	499
325	20231023	143800	5870122300	35800	35800	35800	35750	42
326	20231023	143700	5868620700	35750	35800	35800	35750	711
327	20231023	143600	5843201150	35800	35750	35800	35750	305
328	20231023	143500	5832297350	35800	35750	35800	35750	81
329	20231023	143400	5829397600	35750	35800	35800	35750	153
330	20231023	143300	5823924000	35800	35800	35800	35800	106
331	20231023	143200	5820129200	35800	35800	35800	35800	35
332	20231023	143100	5818876200	35750	35800	35800	35750	52
333	20231023	143000	5817015750	35750	35800	35850	35750	3679
334	20231023	142900	5685299350	35800	35800	35800	35800	34
335	20231023	142800	5684082150	35800	35800	35800	35800	51
336	20231023	142700	5682256350	35800	35800	35800	35800	198
337	20231023	142600	5675167950	35800	35800	35800	35800	80
338	20231023	142500	5672303950	35750	35750	35750	35750	101
339	20231023	142400	5668693200	35750	35750	35750	35750	65
340	20231023	142300	5666369450	35750	35800	35800	35750	194
341	20231023	142200	5659429550	35750	35800	35800	35750	45
342	20231023	142100	5657819250	35800	35850	35850	35800	118
343	20231023	142000	5653591100	35850	35750	35850	35750	1650
344	20231023	141900	5594583950	35750	35750	35750	35750	87
345	20231023	141800	5591473700	35750	35750	35750	35750	66
346	20231023	141700	5589114200	35700	35700	35700	35700	117
347	20231023	141600	5584937300	35700	35750	35750	35650	80
348	20231023	141500	5582082800	35750	35700	35750	35700	64
349	20231023	141400	5579796900	35700	35700	35700	35700	73
350	20231023	141300	5577190800	35700	35700	35750	35700	152
351	20231023	141200	5571762900	35700	35700	35750	35700	116
352	20231023	141100	5567619500	35700	35700	35700	35700	29
353	20231023	141000	5566584200	35750	35700	35750	35700	97
354	20231023	140900	5563116950	35700	35750	35750	35700	439
355	20231023	140800	5547425500	35750	35700	35750	35700	47
356	20231023	140700	5545745400	35700	35750	35750	35650	199
357	20231023	140600	5538639600	35700	35700	35750	35700	143
358	20231023	140500	5533531750	35750	35700	35750	35700	338
359	20231023	140400	5521465100	35700	35750	35750	35700	99
360	20231023	140300	5517927500	35750	35750	35750	35700	185
361	20231023	140200	5511320550	35750	35700	35750	35700	195
362	20231023	140100	5504356200	35750	35700	35750	35650	1016
363	20231023	140000	5468117200	35700	35700	35700	35700	0
364	20231023	135900	5468117200	35700	35800	35800	35700	502
365	20231023	135800	5450189550	35800	35850	35850	35800	54
366	20231023	135700	5448255500	35850	35850	35850	35800	23
367	20231023	135600	5447431350	35850	35800	35850	35800	119
368	20231023	135500	5443171100	35850	35800	35850	35800	135
369	20231023	135400	5438338050	35800	35800	35800	35800	69
370	20231023	135300	5435867850	35800	35800	35800	35800	44
371	20231023	135200	5434292650	35800	35800	35800	35800	69
372	20231023	135100	5431822450	35800	35800	35800	35800	25
373	20231023	135000	5430927450	35800	35750	35800	35750	129
374	20231023	134900	5426315650	35750	35800	35800	35750	105
375	20231023	134800	5422556700	35800	35750	35800	35750	243
376	20231023	134700	5413868900	35750	35750	35750	35750	30
377	20231023	134600	5412796400	35750	35750	35750	35750	129
378	20231023	134500	5408184650	35700	35750	35750	35700	25
379	20231023	134400	5407291150	35700	35700	35700	35700	26
380	20231023	134300	5406362950	35700	35850	35900	35700	3020
381	20231023	134200	5298394450	35850	35850	35850	35850	90
382	20231023	134100	5295167950	35850	35900	35900	35850	141
383	20231023	134000	5290109100	35900	35900	35900	35850	68
384	20231023	133900	5287667950	35900	35900	35900	35850	95
385	20231023	133800	5284258500	35900	35900	35900	35900	16
386	20231023	133700	5283684100	35900	35850	35900	35850	130
387	20231023	133600	5279021250	35850	35900	35900	35850	9
388	20231023	133500	5278698350	35900	35850	35900	35800	792
389	20231023	133400	5250319050	35750	35900	35900	35750	908
390	20231023	133300	5217786650	35900	35900	35900	35850	193
391	20231023	133200	5210858000	35900	35850	35900	35850	473
392	20231023	133100	5193898700	35850	35800	35850	35800	318
393	20231023	133000	5182498900	35800	35800	35850	35800	94
394	20231023	132900	5179131500	35800	35800	35800	35800	28
395	20231023	132800	5178129100	35850	35900	35900	35850	37
396	20231023	132700	5176802100	35900	35850	35900	35850	120
397	20231023	132600	5172498950	35900	35900	35900	35850	217
398	20231023	132500	5164709150	35900	35900	35900	35900	16
399	20231023	132400	5164134750	35900	35900	35900	35800	111
400	20231023	132300	5160150050	35900	35900	35900	35900	96
401	20231023	132200	5156703650	35900	35900	35900	35900	32
402	20231023	132100	5155554850	35900	35900	35900	35900	0
403	20231023	132000	5155554850	35900	35950	35950	35900	1100
404	20231023	131900	5116036700	36000	35950	36000	35950	200
405	20231023	131800	5108844000	35950	35950	35950	35950	119
406	20231023	131700	5104565950	35950	35800	36000	35800	3555
407	20231023	131600	4976978900	35800	35800	35850	35800	128
408	20231023	131500	4972396350	35800	35800	35800	35800	57
409	20231023	131400	4970355750	35800	35750	35800	35750	705
410	20231023	131300	4945148500	35750	35750	35750	35750	30
411	20231023	131200	4944076000	35750	35700	35750	35700	60
412	20231023	131100	4941932250	35700	35750	35750	35700	389
413	20231023	131000	4928042750	35750	35750	35750	35750	58
414	20231023	130900	4925969250	35750	35750	35750	35750	55
415	20231023	130800	4924003000	35750	35750	35750	35750	0
416	20231023	130700	4924003000	35750	35700	35750	35700	134
417	20231023	130600	4919218700	35700	35700	35700	35700	18
418	20231023	130500	4918576100	35700	35700	35700	35700	37
419	20231023	130400	4917255200	35700	35650	35700	35650	744
420	20231023	130300	4890730150	35650	35600	35650	35600	38
421	20231023	130200	4889377100	35650	35650	35650	35650	360
422	20231023	130100	4876543100	35700	35750	35750	35700	35
423	20231023	130000	4875292050	35750	35750	35750	35750	1
424	20231023	125900	4875256300	35750	35700	35750	35700	71
425	20231023	125800	4872718650	35750	35750	35750	35750	12
426	20231023	125700	4872289650	35700	35700	35750	35650	160
427	20231023	125600	4866579200	35700	35700	35700	35700	36
428	20231023	125500	4865294000	35700	35750	35750	35700	68
429	20231023	125400	4862866100	35750	35650	35750	35650	72
430	20231023	125300	4860297150	35650	35750	35750	35600	331
431	20231023	125200	4848493450	35750	35750	35750	35750	35
432	20231023	125100	4847242200	35700	35700	35700	35700	207
433	20231023	125000	4839852300	35750	35750	35750	35750	165
434	20231023	124900	4833953550	35800	35850	35850	35750	120
435	20231023	124800	4829658000	35850	35850	35900	35850	123
436	20231023	124700	4825248250	35850	35850	35850	35850	24
437	20231023	124600	4824387850	35850	35850	35900	35850	434
438	20231023	124500	4808828600	35850	35800	35850	35800	47
439	20231023	124400	4807144700	35800	35800	35850	35800	100
440	20231023	124300	4803564650	35800	35850	35850	35800	250
441	20231023	124200	4794610500	35800	35850	35850	35800	283
442	20231023	124100	4784476400	35850	35850	35850	35850	55
443	20231023	124000	4782504650	35850	35850	35900	35850	109
444	20231023	123900	4778596800	35850	35850	35850	35850	29
445	20231023	123800	4777557150	35850	35850	35850	35850	346
446	20231023	123700	4765153050	35900	35850	35900	35850	68
447	20231023	123600	4762711950	35850	35850	35900	35850	170
448	20231023	123500	4756617400	35850	35850	35850	35850	247
449	20231023	123400	4747762450	35850	35800	35850	35800	71
450	20231023	123300	4745217850	35850	35850	35850	35850	59
451	20231023	123200	4743102700	35850	35850	35850	35850	44
452	20231023	123100	4741525300	35850	35850	35850	35850	31
453	20231023	123000	4740413950	35800	35850	35850	35800	141
454	20231023	122900	4735364950	35800	35800	35800	35800	1
455	20231023	122800	4735329150	35800	35850	35850	35800	7
456	20231023	122700	4735078250	35850	35850	35850	35800	79
457	20231023	122600	4732248450	35800	35800	35800	35800	35
458	20231023	122500	4730995450	35800	35750	35800	35750	86
459	20231023	122400	4727919450	35750	35750	35750	35700	362
460	20231023	122300	4714990200	35750	35750	35750	35750	14
461	20231023	122200	4714489700	35800	35850	35850	35750	469
462	20231023	122100	4697699500	35800	35800	35800	35800	0
463	20231023	122000	4697699500	35800	35850	35850	35800	4
464	20231023	121900	4697556250	35850	35850	35850	35850	29
465	20231023	121800	4696516600	35850	35800	35850	35800	55
466	20231023	121700	4694546400	35800	35800	35800	35800	107
467	20231023	121600	4690715800	35800	35850	35850	35800	58
468	20231023	121500	4688639300	35850	35800	35850	35800	112
469	20231023	121400	4684628050	35750	35750	35750	35750	179
470	20231023	121300	4678228800	35750	35800	35800	35750	68
471	20231023	121200	4675794550	35800	35800	35800	35800	302
472	20231023	121100	4664982950	35800	35800	35850	35800	254
473	20231023	121000	4655889700	35850	35850	35850	35800	32
474	20231023	120900	4654744000	35850	35800	35850	35800	41
475	20231023	120800	4653276100	35800	35800	35800	35800	138
476	20231023	120700	4648335700	35800	35800	35800	35700	534
477	20231023	120600	4629243600	35800	35750	35800	35750	184
478	20231023	120500	4622660600	35800	35800	35800	35800	80
479	20231023	120400	4619796600	35850	35800	35850	35800	300
480	20231023	120300	4609055700	35800	35800	35800	35800	0
481	20231023	120200	4609055700	35800	35750	35800	35750	108
482	20231023	120100	4605191650	35850	35700	35850	35700	1444
483	20231023	120000	4553528700	35700	35700	35700	35700	1
484	20231023	115900	4553493000	35700	35750	35750	35650	214
485	20231023	115800	4545852450	35750	35700	35750	35700	766
486	20231023	115700	4518504950	35700	35700	35700	35700	57
487	20231023	115600	4516470050	35650	35650	35650	35650	47
488	20231023	115500	4514794500	35700	35700	35700	35700	61
489	20231023	115400	4512616800	35700	35650	35700	35650	157
490	20231023	115300	4507018200	35650	35600	35650	35600	30
491	20231023	115200	4505949150	35600	35600	35650	35600	178
492	20231023	115100	4499605600	35600	35600	35750	35600	292
493	20231023	115000	4489209100	35750	35700	35750	35600	513
494	20231023	114900	4470932400	35750	35750	35750	35700	73
495	20231023	114800	4468324150	35750	35600	35750	35600	1189
496	20231023	114700	4425975450	35650	35650	35650	35650	10
497	20231023	114600	4425618950	35650	35750	35750	35650	116
498	20231023	114500	4421479400	35750	35650	35750	35600	767
499	20231023	114400	4394105300	35650	35650	35650	35650	47
500	20231023	114300	4392429750	35700	35700	35700	35650	73
501	20231023	114200	4389824800	35700	35700	35700	35650	177
502	20231023	114100	4383508300	35650	35650	35650	35650	37
503	20231023	114000	4382189250	35650	35750	35750	35650	15
504	20231023	113900	4381653600	35750	35700	35750	35500	1674
505	20231023	113800	4322115200	35750	35750	35750	35750	247
506	20231023	113700	4313284950	35800	35750	35800	35750	469
507	20231023	113600	4296517450	35700	35650	35700	35600	664
508	20231023	113500	4272839200	35650	35600	35650	35550	465
509	20231023	113400	4256297950	35600	35650	35700	35600	401
510	20231023	113300	4242006500	35650	35650	35700	35650	180
511	20231023	113200	4235586850	35700	35700	35700	35650	52
512	20231023	113100	4233731450	35700	35650	35700	35600	515
513	20231023	113000	4215366350	35600	35900	35900	35550	4813
514	20231023	112900	4043140150	35950	35900	35950	35900	89
515	20231023	112800	4039943750	35900	35950	35950	35900	261
516	20231023	112700	4030567350	35950	35950	35950	35950	88
517	20231023	112600	4027403750	35950	35900	35950	35900	325
518	20231023	112500	4015735000	35900	35950	35950	35900	139
519	20231023	112400	4010741600	35950	36050	36050	35950	529
520	20231023	112300	3991710250	36050	36050	36100	36050	65
521	20231023	112200	3989366150	36050	36100	36100	36050	422
522	20231023	112100	3974142100	36100	36100	36100	36100	46
523	20231023	112000	3972481500	36100	36100	36100	36100	58
524	20231023	111900	3970387700	36100	36000	36100	35950	577
525	20231023	111800	3949601350	36000	35900	36000	35900	114
526	20231023	111700	3945501250	35900	35950	36000	35900	218
527	20231023	111600	3937667500	35950	35950	35950	35950	909
528	20231023	111500	3904988950	35950	35950	35950	35900	223
529	20231023	111400	3896980400	35900	35950	35950	35900	24
530	20231023	111300	3896117800	35900	35950	35950	35900	201
531	20231023	111200	3888899350	35950	35900	35950	35900	282
532	20231023	111100	3878768000	35950	35950	35950	35900	162
533	20231023	111000	3872949500	35950	35950	35950	35950	41
534	20231023	110900	3871475550	35950	36000	36000	35900	1718
535	20231023	110800	3809665150	36000	36050	36050	36000	85
536	20231023	110700	3806602450	36050	36000	36050	36000	118
537	20231023	110600	3802350400	36000	36050	36050	36000	584
538	20231023	110500	3781300900	36050	36050	36100	36050	389
539	20231023	110400	3767265850	36050	36050	36100	36050	819
540	20231023	110300	3737739000	36050	36350	36350	36050	3356
541	20231023	110200	3616332250	36350	36350	36350	36350	1
542	20231023	110100	3616295900	36350	36300	36350	36300	383
543	20231023	110000	3602381000	36300	36400	36400	36300	339
544	20231023	105900	3590067050	36400	36400	36450	36400	377
545	20231023	105800	3576343000	36400	36450	36450	36400	382
546	20231023	105700	3562436300	36450	36450	36450	36450	51
547	20231023	105600	3560577350	36450	36550	36550	36400	2101
548	20231023	105500	3483950950	36500	36450	36550	36450	429
549	20231023	105400	3468297150	36450	36550	36600	36400	884
550	20231023	105300	3436001850	36500	36500	36550	36450	581
551	20231023	105200	3414781550	36500	36500	36500	36450	1857
552	20231023	105100	3347027650	36500	36450	36500	36450	450
553	20231023	105000	3330617850	36450	36400	36450	36350	339
554	20231023	104900	3318277450	36400	36350	36400	36350	218
555	20231023	104800	3310350850	36350	36350	36350	36350	393
556	20231023	104700	3296065300	36350	36350	36350	36350	948
557	20231023	104600	3261605500	36350	36350	36350	36300	213
558	20231023	104500	3253869250	36350	36300	36350	36300	529
559	20231023	104400	3234661750	36250	36300	36300	36200	435
560	20231023	104300	3218890400	36300	36250	36300	36200	98
561	20231023	104200	3215333600	36200	36200	36250	36200	210
562	20231023	104100	3207731300	36200	36150	36200	36150	125
563	20231023	104000	3203208600	36150	36250	36300	36150	154
564	20231023	103900	3197629650	36250	36300	36300	36200	84
565	20231023	103800	3194586700	36300	36350	36400	36250	529
566	20231023	103700	3175368600	36400	36350	36400	36300	2107
567	20231023	103600	3098729600	36300	36200	36350	36200	902
568	20231023	103500	3066009150	36200	36100	36200	36050	2229
569	20231023	103400	2985427850	36100	36150	36150	36050	788
570	20231023	103300	2956979450	36100	36050	36150	36050	693
571	20231023	103200	2931971300	36050	36100	36150	36050	1638
572	20231023	103100	2872857450	36050	36050	36100	36000	960
573	20231023	103000	2838255200	36050	36050	36050	36000	364
574	20231023	102900	2825140050	36050	36050	36100	36000	721
575	20231023	102800	2799133800	36050	36050	36050	36050	169
576	20231023	102700	2793041350	36050	36000	36050	36000	126
577	20231023	102600	2788501500	36000	36000	36000	35950	333
578	20231023	102500	2776522400	36000	36000	36000	36000	27
579	20231023	102400	2775550400	36000	36000	36000	35950	225
580	20231023	102300	2767452550	36000	36000	36000	36000	244
581	20231023	102200	2758668550	36100	36000	36100	35950	518
582	20231023	102100	2740022350	36000	36050	36050	35900	909
583	20231023	102000	2707297900	36050	35850	36150	35850	4940
584	20231023	101900	2529467500	35800	35900	35900	35800	485
585	20231023	101800	2512082750	35900	35700	35900	35700	966
586	20231023	101700	2477508150	35700	35700	35750	35700	439
587	20231023	101600	2461832900	35700	35700	35750	35700	302
588	20231023	101500	2451041750	35700	35400	35700	35400	173
589	20231023	101400	2444902600	35450	35700	35700	35450	422
590	20231023	101300	2429905050	35700	35450	35700	35450	430
591	20231023	101200	2414601050	35450	35500	35500	35400	2170
592	20231023	101100	2337609150	35500	35650	35650	35500	1794
593	20231023	101000	2273800700	35650	35650	35650	35650	5
594	20231023	100900	2273622450	35650	35650	35650	35650	29
595	20231023	100800	2272588600	35600	35650	35650	35600	127
596	20231023	100700	2268062300	35650	35650	35650	35650	47
597	20231023	100600	2266386750	35550	35700	35700	35550	1557
598	20231023	100500	2210901600	35700	35700	35700	35650	121
599	20231023	100400	2206581950	35700	35700	35700	35700	79
600	20231023	100300	2203761650	35700	35900	35900	35650	2269
601	20231023	100200	2122661200	35850	35850	35850	35800	1263
602	20231023	100100	2077391200	35800	35700	35850	35700	560
603	20231023	100000	2057350550	35750	35750	35800	35700	2087
604	20231023	095900	1982724550	35700	35800	35800	35650	312
605	20231023	095800	1971586050	35750	35800	35800	35750	416
606	20231023	095700	1956712250	35800	35700	35800	35650	1218
607	20231023	095600	1913172600	35750	35700	35750	35650	17
608	20231023	095500	1912566100	35700	35700	35750	35650	455
609	20231023	095400	1896323750	35700	35700	35700	35650	766
610	20231023	095300	1869008250	35650	35800	35800	35650	1153
611	20231023	095200	1827790550	35750	35850	35850	35750	751
612	20231023	095100	1800890400	35850	35650	35850	35650	1640
613	20231023	095000	1742185850	35650	35650	35650	35600	650
614	20231023	094900	1719018550	35600	35550	35650	35550	1919
615	20231023	094800	1650718200	35500	35450	35550	35450	2295
616	20231023	094700	1569306500	35450	35400	35450	35400	96
617	20231023	094600	1565905550	35450	35400	35450	35400	179
618	20231023	094500	1559560900	35450	35350	35450	35350	249
619	20231023	094400	1550746150	35350	35350	35400	35300	848
620	20231023	094300	1520738950	35350	35400	35400	35350	343
621	20231023	094200	1508601200	35400	35300	35400	35300	88
622	20231023	094100	1505490550	35300	35450	35450	35300	624
623	20231023	094000	1483430000	35450	35350	35450	35300	1253
624	20231023	093900	1439152900	35400	35300	35450	35300	1963
625	20231023	093800	1369736400	35300	35300	35300	35300	289
626	20231023	093700	1359534700	35300	35300	35300	35250	22
627	20231023	093600	1358758550	35250	35150	35300	35150	697
628	20231023	093500	1334155950	35100	35150	35300	35100	694
629	20231023	093400	1309769200	35150	35150	35150	35150	15
630	20231023	093300	1309241950	35150	35300	35300	35150	261
631	20231023	093200	1300056450	35250	35100	35250	35100	911
632	20231023	093100	1268024050	35150	35100	35150	35100	95
633	20231023	093000	1264688150	35150	35050	35150	35050	326
634	20231023	092900	1253246000	35050	34900	35050	34900	1144
635	20231023	092800	1213245350	34850	34900	34950	34850	741
636	20231023	092700	1187376600	34900	35000	35000	34900	75
637	20231023	092600	1184757850	34850	34900	35000	34850	442
638	20231023	092500	1169305750	34950	35000	35000	34800	59
639	20231023	092400	1167245200	34950	34750	35000	34750	307
640	20231023	092300	1156529350	34800	34950	34950	34750	2435
641	20231023	092200	1071583900	34950	34900	34950	34900	473
642	20231023	092100	1055055000	34950	35150	35150	34950	323
643	20231023	092000	1043747100	35200	35050	35250	35050	519
644	20231023	091900	1025490650	35150	34900	35150	34900	326
645	20231023	091800	1014078400	34900	34950	35000	34900	493
646	20231023	091700	996847300	34950	34950	34950	34900	174
647	20231023	091600	990767200	35100	35250	35250	34950	1326
648	20231023	091500	944189700	35250	35300	35350	35250	357
649	20231023	091400	931585450	35300	35350	35400	35300	1330
650	20231023	091300	884587850	35350	35400	35400	35300	985
651	20231023	091200	849757100	35400	35450	35450	35400	678
652	20231023	091100	825748550	35550	35450	35550	35450	447
653	20231023	091000	809875500	35500	35300	35500	35300	601
654	20231023	090900	788597550	35100	35050	35600	35000	9893
655	20231023	090800	440992100	35050	35050	35100	34950	3196
656	20231023	090700	329058200	35100	35150	35150	35100	135
657	20231023	090600	324316700	35150	34700	35150	34700	1840
658	20231023	090500	260237700	34700	34700	34700	34700	83
659	20231023	090400	257357600	34750	34750	34800	34650	387
660	20231023	090300	243923800	34650	34950	34950	34650	2269
661	20231023	090200	164928650	34850	34800	35000	34800	2707
662	20231023	090100	70362500	34700	34900	34900	34700	984
663	20231023	090000	36131150	34900	34650	34900	34650	1024