KissMeData/214320/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	203700	903634150	43600	43600	43600	43600	1961
3	20231030	203600	903634150	43600	43600	43600	43600	0
4	20231030	203500	903634150	43600	43600	43600	43600	0
5	20231030	203400	903634150	43600	43600	43600	43600	0
6	20231030	203300	903634150	43600	43600	43600	43600	0
7	20231030	203200	903634150	43600	43600	43600	43600	0
8	20231030	203100	903634150	43600	43600	43600	43600	0
9	20231030	203000	903634150	43600	43600	43600	43600	0
10	20231030	202900	903634150	43600	43600	43600	43600	0
11	20231030	202800	903634150	43600	43600	43600	43600	0
12	20231030	202700	903634150	43600	43600	43600	43600	0
13	20231030	202600	903634150	43600	43600	43600	43600	0
14	20231030	202500	903634150	43600	43600	43600	43600	0
15	20231030	202400	903634150	43600	43600	43600	43600	0
16	20231030	202300	903634150	43600	43600	43600	43600	0
17	20231030	202200	903634150	43600	43600	43600	43600	0
18	20231030	202100	903634150	43600	43600	43600	43600	0
19	20231030	202000	903634150	43600	43600	43600	43600	0
20	20231030	201900	903634150	43600	43600	43600	43600	0
21	20231030	201800	903634150	43600	43600	43600	43600	0
22	20231030	201700	903634150	43600	43600	43600	43600	0
23	20231030	201600	903634150	43600	43600	43600	43600	0
24	20231030	201500	903634150	43600	43600	43600	43600	0
25	20231030	201400	903634150	43600	43600	43600	43600	0
26	20231030	201300	903634150	43600	43600	43600	43600	0
27	20231030	201200	903634150	43600	43600	43600	43600	0
28	20231030	201100	903634150	43600	43600	43600	43600	0
29	20231030	201000	903634150	43600	43600	43600	43600	0
30	20231030	200900	903634150	43600	43600	43600	43600	0
31	20231030	200800	903634150	43600	43600	43600	43600	0
32	20231030	200700	903634150	43600	43600	43600	43600	1961
33	20231030	200600	903634150	43600	43600	43600	43600	0
34	20231030	200500	903634150	43600	43600	43600	43600	0
35	20231030	200400	903634150	43600	43600	43600	43600	0
36	20231030	200300	903634150	43600	43600	43600	43600	0
37	20231030	200200	903634150	43600	43600	43600	43600	0
38	20231030	200100	903634150	43600	43600	43600	43600	0
39	20231030	200000	903634150	43600	43600	43600	43600	0
40	20231030	195900	903634150	43600	43600	43600	43600	0
41	20231030	195800	903634150	43600	43600	43600	43600	0
42	20231030	195700	903634150	43600	43600	43600	43600	0
43	20231030	195600	903634150	43600	43600	43600	43600	0
44	20231030	195500	903634150	43600	43600	43600	43600	0
45	20231030	195400	903634150	43600	43600	43600	43600	0
46	20231030	195300	903634150	43600	43600	43600	43600	0
47	20231030	195200	903634150	43600	43600	43600	43600	0
48	20231030	195100	903634150	43600	43600	43600	43600	0
49	20231030	195000	903634150	43600	43600	43600	43600	0
50	20231030	194900	903634150	43600	43600	43600	43600	0
51	20231030	194800	903634150	43600	43600	43600	43600	0
52	20231030	194700	903634150	43600	43600	43600	43600	0
53	20231030	194600	903634150	43600	43600	43600	43600	0
54	20231030	194500	903634150	43600	43600	43600	43600	0
55	20231030	194400	903634150	43600	43600	43600	43600	0
56	20231030	194300	903634150	43600	43600	43600	43600	0
57	20231030	194200	903634150	43600	43600	43600	43600	0
58	20231030	194100	903634150	43600	43600	43600	43600	0
59	20231030	194000	903634150	43600	43600	43600	43600	0
60	20231030	193900	903634150	43600	43600	43600	43600	0
61	20231030	193800	903634150	43600	43600	43600	43600	0
62	20231030	193700	903634150	43600	43600	43600	43600	1961
63	20231030	193600	903634150	43600	43600	43600	43600	0
64	20231030	193500	903634150	43600	43600	43600	43600	0
65	20231030	193400	903634150	43600	43600	43600	43600	0
66	20231030	193300	903634150	43600	43600	43600	43600	0
67	20231030	193200	903634150	43600	43600	43600	43600	0
68	20231030	193100	903634150	43600	43600	43600	43600	0
69	20231030	193000	903634150	43600	43600	43600	43600	0
70	20231030	192900	903634150	43600	43600	43600	43600	0
71	20231030	192800	903634150	43600	43600	43600	43600	0
72	20231030	192700	903634150	43600	43600	43600	43600	0
73	20231030	192600	903634150	43600	43600	43600	43600	0
74	20231030	192500	903634150	43600	43600	43600	43600	0
75	20231030	192400	903634150	43600	43600	43600	43600	0
76	20231030	192300	903634150	43600	43600	43600	43600	0
77	20231030	192200	903634150	43600	43600	43600	43600	0
78	20231030	192100	903634150	43600	43600	43600	43600	0
79	20231030	192000	903634150	43600	43600	43600	43600	0
80	20231030	191900	903634150	43600	43600	43600	43600	0
81	20231030	191800	903634150	43600	43600	43600	43600	0
82	20231030	191700	903634150	43600	43600	43600	43600	0
83	20231030	191600	903634150	43600	43600	43600	43600	0
84	20231030	191500	903634150	43600	43600	43600	43600	0
85	20231030	191400	903634150	43600	43600	43600	43600	0
86	20231030	191300	903634150	43600	43600	43600	43600	0
87	20231030	191200	903634150	43600	43600	43600	43600	0
88	20231030	191100	903634150	43600	43600	43600	43600	0
89	20231030	191000	903634150	43600	43600	43600	43600	0
90	20231030	190900	903634150	43600	43600	43600	43600	0
91	20231030	190800	903634150	43600	43600	43600	43600	0
92	20231030	190700	903634150	43600	43600	43600	43600	1961
93	20231030	190600	903634150	43600	43600	43600	43600	0
94	20231030	190500	903634150	43600	43600	43600	43600	0
95	20231030	190400	903634150	43600	43600	43600	43600	0
96	20231030	190300	903634150	43600	43600	43600	43600	0
97	20231030	190200	903634150	43600	43600	43600	43600	0
98	20231030	190100	903634150	43600	43600	43600	43600	0
99	20231030	190000	903634150	43600	43600	43600	43600	0
100	20231030	185900	903634150	43600	43600	43600	43600	0
101	20231030	185800	903634150	43600	43600	43600	43600	0
102	20231030	185700	903634150	43600	43600	43600	43600	0
103	20231030	185600	903634150	43600	43600	43600	43600	0
104	20231030	185500	903634150	43600	43600	43600	43600	0
105	20231030	185400	903634150	43600	43600	43600	43600	0
106	20231030	185300	903634150	43600	43600	43600	43600	0
107	20231030	185200	903634150	43600	43600	43600	43600	0
108	20231030	185100	903634150	43600	43600	43600	43600	0
109	20231030	185000	903634150	43600	43600	43600	43600	0
110	20231030	184900	903634150	43600	43600	43600	43600	0
111	20231030	184800	903634150	43600	43600	43600	43600	0
112	20231030	184700	903634150	43600	43600	43600	43600	0
113	20231030	184600	903634150	43600	43600	43600	43600	0
114	20231030	184500	903634150	43600	43600	43600	43600	0
115	20231030	184400	903634150	43600	43600	43600	43600	0
116	20231030	184300	903634150	43600	43600	43600	43600	0
117	20231030	184200	903634150	43600	43600	43600	43600	0
118	20231030	184100	903634150	43600	43600	43600	43600	0
119	20231030	184000	903634150	43600	43600	43600	43600	0
120	20231030	183900	903634150	43600	43600	43600	43600	0
121	20231030	183800	903634150	43600	43600	43600	43600	0
122	20231030	183700	903634150	43600	43600	43600	43600	1961
123	20231030	183600	903634150	43600	43600	43600	43600	0
124	20231030	183500	903634150	43600	43600	43600	43600	0
125	20231030	183400	903634150	43600	43600	43600	43600	0
126	20231030	183300	903634150	43600	43600	43600	43600	0
127	20231030	183200	903634150	43600	43600	43600	43600	0
128	20231030	183100	903634150	43600	43600	43600	43600	0
129	20231030	183000	903634150	43600	43600	43600	43600	0
130	20231030	182900	903634150	43600	43600	43600	43600	0
131	20231030	182800	903634150	43600	43600	43600	43600	0
132	20231030	182700	903634150	43600	43600	43600	43600	0
133	20231030	182600	903634150	43600	43600	43600	43600	0
134	20231030	182500	903634150	43600	43600	43600	43600	0
135	20231030	182400	903634150	43600	43600	43600	43600	0
136	20231030	182300	903634150	43600	43600	43600	43600	0
137	20231030	182200	903634150	43600	43600	43600	43600	0
138	20231030	182100	903634150	43600	43600	43600	43600	0
139	20231030	182000	903634150	43600	43600	43600	43600	0
140	20231030	181900	903634150	43600	43600	43600	43600	0
141	20231030	181800	903634150	43600	43600	43600	43600	0
142	20231030	181700	903634150	43600	43600	43600	43600	0
143	20231030	181600	903634150	43600	43600	43600	43600	0
144	20231030	181500	903634150	43600	43600	43600	43600	0
145	20231030	181400	903634150	43600	43600	43600	43600	0
146	20231030	181300	903634150	43600	43600	43600	43600	0
147	20231030	181200	903634150	43600	43600	43600	43600	0
148	20231030	181100	903634150	43600	43600	43600	43600	0
149	20231030	181000	903634150	43600	43600	43600	43600	0
150	20231030	180900	903634150	43600	43600	43600	43600	0
151	20231030	180800	903634150	43600	43600	43600	43600	0
152	20231030	180700	903634150	43600	43600	43600	43600	1961
153	20231030	180600	903634150	43600	43600	43600	43600	0
154	20231030	180500	903634150	43600	43600	43600	43600	0
155	20231030	180400	903634150	43600	43600	43600	43600	0
156	20231030	180300	903634150	43600	43600	43600	43600	0
157	20231030	180200	903634150	43600	43600	43600	43600	0
158	20231030	180100	903634150	43600	43600	43600	43600	0
159	20231030	180000	903634150	43600	43600	43600	43600	0
160	20231030	175900	903634150	43600	43600	43600	43600	0
161	20231030	175800	903634150	43600	43600	43600	43600	0
162	20231030	175700	903634150	43600	43600	43600	43600	0
163	20231030	175600	903634150	43600	43600	43600	43600	0
164	20231030	175500	903634150	43600	43600	43600	43600	0
165	20231030	175400	903634150	43600	43600	43600	43600	0
166	20231030	175300	903634150	43600	43600	43600	43600	0
167	20231030	175200	903634150	43600	43600	43600	43600	0
168	20231030	175100	903634150	43600	43600	43600	43600	0
169	20231030	175000	903634150	43600	43600	43600	43600	0
170	20231030	174900	903634150	43600	43600	43600	43600	0
171	20231030	174800	903634150	43600	43600	43600	43600	0
172	20231030	174700	903634150	43600	43600	43600	43600	0
173	20231030	174600	903634150	43600	43600	43600	43600	0
174	20231030	174500	903634150	43600	43600	43600	43600	0
175	20231030	174400	903634150	43600	43600	43600	43600	0
176	20231030	174300	903634150	43600	43600	43600	43600	0
177	20231030	174200	903634150	43600	43600	43600	43600	0
178	20231030	174100	903634150	43600	43600	43600	43600	0
179	20231030	174000	903634150	43600	43600	43600	43600	0
180	20231030	173900	903634150	43600	43600	43600	43600	0
181	20231030	173800	903634150	43600	43600	43600	43600	0
182	20231030	173700	903634150	43600	43600	43600	43600	1961
183	20231030	173600	903634150	43600	43600	43600	43600	0
184	20231030	173500	903634150	43600	43600	43600	43600	0
185	20231030	173400	903634150	43600	43600	43600	43600	0
186	20231030	173300	903634150	43600	43600	43600	43600	0
187	20231030	173200	903634150	43600	43600	43600	43600	0
188	20231030	173100	903634150	43600	43600	43600	43600	0
189	20231030	173000	903634150	43600	43600	43600	43600	0
190	20231030	172900	903634150	43600	43600	43600	43600	0
191	20231030	172800	903634150	43600	43600	43600	43600	0
192	20231030	172700	903634150	43600	43600	43600	43600	0
193	20231030	172600	903634150	43600	43600	43600	43600	0
194	20231030	172500	903634150	43600	43600	43600	43600	0
195	20231030	172400	903634150	43600	43600	43600	43600	0
196	20231030	172300	903634150	43600	43600	43600	43600	0
197	20231030	172200	903634150	43600	43600	43600	43600	0
198	20231030	172100	903634150	43600	43600	43600	43600	0
199	20231030	172000	903634150	43600	43600	43600	43600	0
200	20231030	171900	903634150	43600	43600	43600	43600	0
201	20231030	171800	903634150	43600	43600	43600	43600	0
202	20231030	171700	903634150	43600	43600	43600	43600	0
203	20231030	171600	903634150	43600	43600	43600	43600	0
204	20231030	171500	903634150	43600	43600	43600	43600	0
205	20231030	171400	903634150	43600	43600	43600	43600	0
206	20231030	171300	903634150	43600	43600	43600	43600	0
207	20231030	171200	903634150	43600	43600	43600	43600	0
208	20231030	171100	903634150	43600	43600	43600	43600	0
209	20231030	171000	903634150	43600	43600	43600	43600	0
210	20231030	170900	903634150	43600	43600	43600	43600	0
211	20231030	170800	903634150	43600	43600	43600	43600	0
212	20231030	170700	903634150	43600	43600	43600	43600	1961
213	20231030	170600	903634150	43600	43600	43600	43600	0
214	20231030	170500	903634150	43600	43600	43600	43600	0
215	20231030	170400	903634150	43600	43600	43600	43600	0
216	20231030	170300	903634150	43600	43600	43600	43600	0
217	20231030	170200	903634150	43600	43600	43600	43600	0
218	20231030	170100	903634150	43600	43600	43600	43600	0
219	20231030	170000	903634150	43600	43600	43600	43600	0
220	20231030	165900	903634150	43600	43600	43600	43600	0
221	20231030	165800	903634150	43600	43600	43600	43600	0
222	20231030	165700	903634150	43600	43600	43600	43600	0
223	20231030	165600	903634150	43600	43600	43600	43600	0
224	20231030	165500	903634150	43600	43600	43600	43600	0
225	20231030	165400	903634150	43600	43600	43600	43600	0
226	20231030	165300	903634150	43600	43600	43600	43600	0
227	20231030	165200	903634150	43600	43600	43600	43600	0
228	20231030	165100	903634150	43600	43600	43600	43600	0
229	20231030	165000	903634150	43600	43600	43600	43600	0
230	20231030	164900	903634150	43600	43600	43600	43600	0
231	20231030	164800	903634150	43600	43600	43600	43600	0
232	20231030	164700	903634150	43600	43600	43600	43600	0
233	20231030	164600	903634150	43600	43600	43600	43600	0
234	20231030	164500	903634150	43600	43600	43600	43600	0
235	20231030	164400	903634150	43600	43600	43600	43600	0
236	20231030	164300	903634150	43600	43600	43600	43600	0
237	20231030	164200	903634150	43600	43600	43600	43600	0
238	20231030	164100	903634150	43600	43600	43600	43600	0
239	20231030	164000	903634150	43600	43600	43600	43600	0
240	20231030	163900	903634150	43600	43600	43600	43600	0
241	20231030	163800	903634150	43600	43600	43600	43600	0
242	20231030	163700	903634150	43600	43600	43600	43600	1961
243	20231030	163600	903634150	43600	43600	43600	43600	0
244	20231030	163500	903634150	43600	43600	43600	43600	0
245	20231030	163400	903634150	43600	43600	43600	43600	0
246	20231030	163300	903634150	43600	43600	43600	43600	0
247	20231030	163200	903634150	43600	43600	43600	43600	0
248	20231030	163100	903634150	43600	43600	43600	43600	0
249	20231030	163000	903634150	43600	43600	43600	43600	0
250	20231030	162900	903634150	43600	43600	43600	43600	0
251	20231030	162800	903634150	43600	43600	43600	43600	0
252	20231030	162700	903634150	43600	43600	43600	43600	0
253	20231030	162600	903634150	43600	43600	43600	43600	0
254	20231030	162500	903634150	43600	43600	43600	43600	0
255	20231030	162400	903634150	43600	43600	43600	43600	0
256	20231030	162300	903634150	43600	43600	43600	43600	0
257	20231030	162200	903634150	43600	43600	43600	43600	0
258	20231030	162100	903634150	43600	43600	43600	43600	0
259	20231030	162000	903634150	43600	43600	43600	43600	0
260	20231030	161900	903634150	43600	43600	43600	43600	0
261	20231030	161800	903634150	43600	43600	43600	43600	0
262	20231030	161700	903634150	43600	43600	43600	43600	0
263	20231030	161600	903634150	43600	43600	43600	43600	0
264	20231030	161500	903634150	43600	43600	43600	43600	0
265	20231030	161400	903634150	43600	43600	43600	43600	0
266	20231030	161300	903634150	43600	43600	43600	43600	0
267	20231030	161200	903634150	43600	43600	43600	43600	0
268	20231030	161100	903634150	43600	43600	43600	43600	0
269	20231030	161000	903634150	43600	43600	43600	43600	0
270	20231030	160900	903634150	43600	43600	43600	43600	0
271	20231030	160800	903634150	43600	43600	43600	43600	0
272	20231030	160700	903634150	43600	43600	43600	43600	1961
273	20231030	160600	903634150	43600	43600	43600	43600	0
274	20231030	160500	903634150	43600	43600	43600	43600	0
275	20231030	160400	903634150	43600	43600	43600	43600	0
276	20231030	160300	903634150	43600	43600	43600	43600	0
277	20231030	160200	903634150	43600	43600	43600	43600	0
278	20231030	160100	903634150	43600	43600	43600	43600	0
279	20231030	160000	903634150	43600	43600	43600	43600	0
280	20231030	155900	903634150	43600	43600	43600	43600	0
281	20231030	155800	903634150	43600	43600	43600	43600	0
282	20231030	155700	903634150	43600	43600	43600	43600	0
283	20231030	155600	903634150	43600	43600	43600	43600	0
284	20231030	155500	903634150	43600	43600	43600	43600	0
285	20231030	155400	903634150	43600	43600	43600	43600	0
286	20231030	155300	903634150	43600	43600	43600	43600	0
287	20231030	155200	903634150	43600	43600	43600	43600	0
288	20231030	155100	903634150	43600	43600	43600	43600	0
289	20231030	155000	903634150	43600	43600	43600	43600	0
290	20231030	154900	903634150	43600	43600	43600	43600	0
291	20231030	154800	903634150	43600	43600	43600	43600	0
292	20231030	154700	903634150	43600	43600	43600	43600	0
293	20231030	154600	903634150	43600	43600	43600	43600	0
294	20231030	154500	903634150	43600	43600	43600	43600	0
295	20231030	154400	903634150	43600	43600	43600	43600	0
296	20231030	154300	903634150	43600	43600	43600	43600	0
297	20231030	154200	903634150	43600	43600	43600	43600	0
298	20231030	154100	903634150	43600	43600	43600	43600	0
299	20231030	154000	903634150	43600	43600	43600	43600	0
300	20231030	153900	903634150	43600	43600	43600	43600	0
301	20231030	153800	903634150	43600	43600	43600	43600	0
302	20231030	153700	903634150	43600	43600	43600	43600	1961
303	20231030	153600	903634150	43600	43600	43600	43600	0
304	20231030	153500	903634150	43600	43600	43600	43600	0
305	20231030	153400	903634150	43600	43600	43600	43600	0
306	20231030	153300	903634150	43600	43600	43600	43600	0
307	20231030	153200	903634150	43600	43600	43600	43600	0
308	20231030	153100	903634150	43600	43600	43600	43600	0
309	20231030	153000	903634150	43600	43600	43600	43600	1961
310	20231030	152900	818134550	43350	43350	43350	43350	0
311	20231030	152800	818134550	43350	43350	43350	43350	0
312	20231030	152700	818134550	43350	43350	43350	43350	0
313	20231030	152600	818134550	43350	43350	43350	43350	0
314	20231030	152500	818134550	43350	43350	43350	43350	0
315	20231030	152400	818134550	43350	43350	43350	43350	0
316	20231030	152300	818134550	43350	43350	43350	43350	0
317	20231030	152200	818134550	43350	43350	43350	43350	0
318	20231030	152100	818134550	43350	43350	43350	43350	0
319	20231030	152000	818134550	43350	43350	43350	43350	0
320	20231030	151900	818134550	43350	43350	43500	43350	24
321	20231030	151800	817091450	43350	43500	43500	43350	58
322	20231030	151700	814576500	43500	43500	43500	43450	43
323	20231030	151600	812706150	43500	43400	43500	43400	49
324	20231030	151500	810577100	43450	43400	43450	43400	21
325	20231030	151400	809664700	43450	43450	43450	43450	1
326	20231030	151300	809621250	43450	43450	43450	43400	35
327	20231030	151200	808100700	43450	43450	43450	43400	15
328	20231030	151100	807449000	43450	43450	43450	43450	31
329	20231030	151000	806102050	43450	43400	43450	43400	15
330	20231030	150900	805450600	43400	43450	43450	43400	13
331	20231030	150800	804886000	43450	43450	43450	43350	10
332	20231030	150700	804451900	43400	43450	43450	43400	51
333	20231030	150600	802237700	43450	43450	43450	43400	9
334	20231030	150500	801846700	43450	43450	43450	43450	15
335	20231030	150400	801194950	43450	43400	43450	43400	14
336	20231030	150300	800586700	43400	43500	43500	43400	23
337	20231030	150200	799586600	43450	43500	43500	43450	4
338	20231030	150100	799412700	43400	43450	43500	43400	16
339	20231030	150000	798717400	43500	43550	43550	43350	120
340	20231030	145900	793505650	43550	43500	43550	43450	87
341	20231030	145800	789721050	43500	43550	43550	43500	29
342	20231030	145700	788458900	43550	43550	43550	43500	10
343	20231030	145600	788023700	43550	43500	43550	43500	24
344	20231030	145500	786978800	43500	43500	43500	43450	55
345	20231030	145400	784586350	43500	43500	43500	43450	12
346	20231030	145300	784064450	43500	43500	43500	43500	13
347	20231030	145200	783498950	43500	43500	43500	43500	45
348	20231030	145100	781541450	43500	43450	43500	43450	32
349	20231030	145000	780149600	43500	43500	43500	43500	16
350	20231030	144900	779453600	43500	43400	43500	43350	174
351	20231030	144800	771900100	43400	43400	43400	43350	6
352	20231030	144700	771639850	43400	43350	43400	43350	22
353	20231030	144600	770685350	43400	43350	43400	43350	44
354	20231030	144500	768776100	43350	43400	43400	43300	28
355	20231030	144400	767562200	43400	43400	43400	43300	20
356	20231030	144300	766694600	43400	43300	43400	43300	48
357	20231030	144200	764612000	43400	43400	43400	43300	12
358	20231030	144100	764091700	43350	43350	43400	43350	19
359	20231030	144000	763268000	43350	43400	43400	43300	53
360	20231030	143900	760970450	43300	43300	43300	43300	1
361	20231030	143800	760927150	43300	43400	43400	43300	8
362	20231030	143700	760580550	43400	43400	43400	43300	80
363	20231030	143600	757109650	43350	43400	43400	43350	30
364	20231030	143500	755808900	43300	43300	43400	43300	8
365	20231030	143400	755462300	43400	43350	43400	43350	85
366	20231030	143300	751775050	43300	43300	43300	43300	164
367	20231030	143200	744673850	43300	43400	43400	43300	15
368	20231030	143100	744023450	43400	43400	43400	43300	84
369	20231030	143000	740378150	43300	43400	43400	43300	2
370	20231030	142900	740291450	43300	43300	43400	43300	7
371	20231030	142800	739988150	43400	43300	43400	43300	102
372	20231030	142700	735566350	43300	43400	43400	43300	35
373	20231030	142600	734050550	43400	43350	43400	43300	144
374	20231030	142500	727807850	43350	43350	43350	43250	80
375	20231030	142400	724343150	43250	43350	43350	43250	67
376	20231030	142300	721445000	43350	43300	43350	43300	55
377	20231030	142200	719062650	43400	43250	43400	43250	130
378	20231030	142100	713426650	43250	43400	43400	43250	48
379	20231030	142000	711349250	43300	43300	43400	43300	78
380	20231030	141900	707971650	43450	43300	43450	43300	84
381	20231030	141800	704326950	43450	43450	43450	43300	42
382	20231030	141700	702507350	43300	43450	43450	43300	247
383	20231030	141600	691810200	43450	43250	43450	43250	147
384	20231030	141500	685441150	43350	43300	43350	43250	57
385	20231030	141400	682972400	43300	43400	43400	43300	34
386	20231030	141300	681500100	43400	43400	43400	43300	103
387	20231030	141200	677033200	43400	43300	43400	43300	73
388	20231030	141100	673871400	43400	43400	43400	43300	45
389	20231030	141000	671921600	43400	43400	43400	43300	105
390	20231030	140900	667367700	43400	43300	43400	43250	130
391	20231030	140800	661739850	43250	43300	43300	43250	54
392	20231030	140700	659403150	43400	43300	43400	43250	115
393	20231030	140600	654418600	43400	43300	43400	43300	89
394	20231030	140500	650563600	43400	43400	43400	43300	37
395	20231030	140400	648961000	43400	43400	43400	43400	47
396	20231030	140300	646921200	43300	43300	43400	43300	107
397	20231030	140200	642283700	43400	43400	43400	43300	33
398	20231030	140100	640854500	43400	43300	43400	43300	91
399	20231030	140000	636908500	43300	43300	43400	43300	51
400	20231030	135900	634698500	43350	43400	43400	43300	158
401	20231030	135800	627853000	43400	43300	43400	43300	117
402	20231030	135700	622781000	43400	43450	43450	43300	57
403	20231030	135600	620307950	43350	43350	43450	43350	26
404	20231030	135500	619179850	43450	43450	43450	43350	74
405	20231030	135400	615966550	43450	43400	43450	43350	32
406	20231030	135300	614577850	43450	43450	43450	43400	46
407	20231030	135200	612580950	43450	43450	43450	43400	58
408	20231030	135100	610061050	43450	43400	43450	43400	30
409	20231030	135000	608757950	43400	43450	43450	43400	30
410	20231030	134900	607454600	43450	43500	43500	43350	25
411	20231030	134800	606368500	43450	43500	43500	43450	62
412	20231030	134700	603673900	43450	43500	43500	43450	6
413	20231030	134600	603413100	43450	43400	43500	43400	70
414	20231030	134500	600373250	43500	43450	43600	43400	68
415	20231030	134400	597417400	43450	43500	43500	43450	30
416	20231030	134300	596113550	43450	43350	43450	43350	82
417	20231030	134200	592552850	43450	43450	43450	43350	25
418	20231030	134100	591466900	43350	43400	43400	43350	23
419	20231030	134000	590468900	43400	43450	43450	43400	100
420	20231030	133900	586125450	43400	43450	43450	43400	30
421	20231030	133800	584823300	43450	43600	43600	43400	59
422	20231030	133700	582259850	43600	43350	43600	43350	59
423	20231030	133600	579696050	43350	43400	43450	43350	145
424	20231030	133500	573405050	43400	43350	43400	43350	117
425	20231030	133400	568331050	43350	43400	43400	43350	59
426	20231030	133300	565770800	43400	43450	43450	43350	14
427	20231030	133200	565163200	43450	43400	43450	43400	151
428	20231030	133100	558609350	43400	43400	43400	43300	111
429	20231030	133000	553796300	43400	43400	43400	43350	268
430	20231030	132900	542176200	43400	43400	43400	43400	40
431	20231030	132800	540440200	43400	43300	43400	43300	280
432	20231030	132700	528301200	43400	43450	43450	43400	32
433	20231030	132600	526912300	43400	43450	43450	43400	32
434	20231030	132500	525522250	43400	43400	43400	43300	529
435	20231030	132400	502598800	43450	43450	43450	43450	25
436	20231030	132300	501512550	43450	43450	43450	43450	36
437	20231030	132200	499948350	43450	43450	43450	43400	76
438	20231030	132100	496647150	43450	43450	43500	43450	29
439	20231030	132000	495386750	43450	43550	43550	43450	29
440	20231030	131900	494124500	43550	43550	43550	43450	77
441	20231030	131800	490772850	43550	43550	43550	43450	31
442	20231030	131700	489424900	43550	43550	43550	43550	24
443	20231030	131600	488379700	43550	43450	43550	43450	46
444	20231030	131500	486376700	43550	43450	43550	43450	28
445	20231030	131400	485159200	43450	43600	43600	43450	63
446	20231030	131300	482417950	43600	43600	43600	43500	59
447	20231030	131200	479846450	43600	43550	43600	43550	12
448	20231030	131100	479323600	43550	43600	43600	43550	60
449	20231030	131000	476709050	43600	43600	43600	43550	65
450	20231030	130900	473875300	43550	43550	43550	43550	17
451	20231030	130800	473134950	43600	43550	43600	43550	6
452	20231030	130700	472873500	43600	43550	43600	43500	43
453	20231030	130600	471000300	43550	43550	43550	43550	42
454	20231030	130500	469171200	43550	43550	43550	43550	9
455	20231030	130400	468779250	43550	43450	43550	43450	88
456	20231030	130300	464952550	43550	43550	43550	43550	14
457	20231030	130200	464342850	43550	43550	43550	43550	11
458	20231030	130100	463863800	43450	43550	43550	43400	106
459	20231030	130000	459252850	43550	43550	43550	43550	13
460	20231030	125900	458686700	43550	43500	43550	43500	72
461	20231030	125800	455554650	43500	43500	43500	43400	120
462	20231030	125700	450337950	43500	43550	43550	43450	70
463	20231030	125600	447295650	43550	43550	43550	43550	8
464	20231030	125500	446947250	43550	43450	43550	43450	171
465	20231030	125400	439509300	43450	43500	43500	43400	85
466	20231030	125300	435818400	43500	43400	43500	43400	11
467	20231030	125200	435340700	43500	43450	43500	43400	153
468	20231030	125100	428694250	43450	43450	43550	43450	138
469	20231030	125000	422697250	43550	43450	43550	43450	9
470	20231030	124900	422305400	43550	43400	43550	43400	226
471	20231030	124800	412474400	43400	43500	43500	43400	36
472	20231030	124700	410911900	43500	43500	43500	43400	18
473	20231030	124600	410129100	43400	43400	43500	43400	64
474	20231030	124500	407345700	43500	43500	43500	43400	39
475	20231030	124400	405651200	43500	43450	43550	43450	139
476	20231030	124300	399611450	43600	43600	43600	43450	66
477	20231030	124200	396734750	43600	43450	43600	43450	2
478	20231030	124100	396647700	43600	43550	43600	43550	26
479	20231030	124000	395515200	43550	43550	43600	43550	42
480	20231030	123900	393686000	43550	43550	43550	43550	6
481	20231030	123800	393424700	43550	43550	43550	43550	16
482	20231030	123700	392727900	43600	43550	43600	43550	18
483	20231030	123600	391943850	43600	43550	43600	43550	24
484	20231030	123500	390897950	43550	43550	43600	43550	24
485	20231030	123400	389852500	43600	43550	43600	43550	9
486	20231030	123300	389460450	43550	43550	43550	43550	20
487	20231030	123200	388589450	43550	43550	43600	43550	11
488	20231030	123100	388110250	43600	43550	43600	43450	41
489	20231030	123000	386325300	43550	43550	43550	43550	13
490	20231030	122900	385759150	43550	43550	43550	43550	1
491	20231030	122800	385715600	43550	43550	43550	43550	43
492	20231030	122700	383842950	43550	43450	43550	43450	51
493	20231030	122600	381625400	43450	43500	43550	43450	11
494	20231030	122500	381146950	43550	43500	43550	43500	39
495	20231030	122400	379450350	43500	43450	43500	43450	130
496	20231030	122300	373801250	43550	43550	43550	43450	12
497	20231030	122200	373279450	43550	43550	43550	43550	34
498	20231030	122100	371798750	43550	43550	43550	43450	30
499	20231030	122000	370493450	43550	43500	43550	43500	9
500	20231030	121900	370101900	43500	43400	43500	43400	30
501	20231030	121800	368798950	43450	43450	43550	43450	19
502	20231030	121700	367972100	43450	43550	43600	43450	19
503	20231030	121600	367145900	43550	43500	43600	43500	86
504	20231030	121500	363399800	43700	43550	43700	43550	66
505	20231030	121400	360522100	43550	43550	43550	43450	7
506	20231030	121300	360217650	43500	43500	43500	43450	51
507	20231030	121200	357999550	43500	43600	43600	43500	41
508	20231030	121100	356214150	43500	43600	43600	43500	12
509	20231030	121000	355692050	43550	43600	43600	43550	63
510	20231030	120900	352945350	43650	43750	43750	43600	14
511	20231030	120800	352333100	43750	43750	43750	43600	8
512	20231030	120700	351983700	43750	43650	43750	43600	94
513	20231030	120600	347878250	43650	43650	43650	43650	0
514	20231030	120500	347878250	43650	43600	43650	43600	14
515	20231030	120400	347267250	43650	43600	43650	43600	18
516	20231030	120300	346482400	43600	43600	43600	43600	15
517	20231030	120200	345828400	43600	43650	43650	43600	17
518	20231030	120100	345087050	43550	43700	43750	43550	80
519	20231030	120000	341589500	43750	43750	43750	43750	1
520	20231030	115900	341545750	43750	43800	43800	43750	21
521	20231030	115800	340626300	43800	43750	43800	43750	36
522	20231030	115700	339051050	43750	43750	43750	43750	1
523	20231030	115600	339007300	43700	43800	43800	43700	17
524	20231030	115500	338262900	43750	43750	43800	43750	56
525	20231030	115400	335812750	43750	43800	43800	43750	2
526	20231030	115300	335725200	43800	43800	43800	43750	20
527	20231030	115200	334849400	43750	43750	43800	43750	51
528	20231030	115100	332618100	43750	43800	43800	43750	7
529	20231030	115000	332311750	43800	43800	43800	43800	15
530	20231030	114900	331654750	43800	43800	43800	43800	56
531	20231030	114800	329201950	43800	43850	43850	43800	4
532	20231030	114700	329026650	43850	43800	43850	43800	20
533	20231030	114600	328150300	43850	43850	43850	43750	35
534	20231030	114500	326615650	43850	43850	43850	43850	2
535	20231030	114400	326527950	43850	43750	43850	43750	36
536	20231030	114300	324950000	43750	43900	43900	43750	53
537	20231030	114200	322623800	43850	43850	43900	43750	52
538	20231030	114100	320342750	43750	43850	43850	43750	16
539	20231030	114000	319641550	43750	43750	43850	43750	70
540	20231030	113900	316578600	43700	43700	43700	43700	33
541	20231030	113800	315136500	43700	43700	43700	43700	13
542	20231030	113700	314568400	43700	43600	43700	43600	64
543	20231030	113600	311777000	43600	43600	43600	43600	0
544	20231030	113500	311777000	43600	43600	43600	43600	6
545	20231030	113400	311515400	43600	43500	43600	43500	63
546	20231030	113300	308768900	43500	43550	43650	43500	18
547	20231030	113200	307985150	43650	43650	43700	43550	9
548	20231030	113100	307592300	43750	43700	43750	43650	66
549	20231030	113000	304705150	43700	43700	43750	43700	10
550	20231030	112900	304267950	43700	43750	43750	43700	8
551	20231030	112800	303918150	43700	43750	43750	43700	60
552	20231030	112700	301293550	43700	43750	43750	43700	9
553	20231030	112600	300900150	43750	43700	43750	43700	15
554	20231030	112500	300244300	43750	43750	43750	43700	51
555	20231030	112400	298013100	43700	43750	43750	43700	5
556	20231030	112300	297794550	43700	43750	43750	43700	7
557	20231030	112200	297488550	43750	43550	43750	43550	385
558	20231030	112100	280700850	43550	43500	43550	43500	41
559	20231030	112000	278917100	43500	43500	43500	43500	0
560	20231030	111900	278917100	43500	43500	43500	43500	45
561	20231030	111800	276959600	43500	43500	43500	43500	4
562	20231030	111700	276785600	43500	43500	43500	43500	1
563	20231030	111600	276742100	43500	43550	43550	43450	73
564	20231030	111500	273564250	43550	43550	43550	43550	2
565	20231030	111400	273477150	43550	43550	43550	43550	1
566	20231030	111300	273433600	43550	43550	43550	43400	67
567	20231030	111200	270516350	43550	43550	43550	43450	65
568	20231030	111100	267691600	43550	43550	43550	43550	0
569	20231030	111000	267691600	43550	43450	43550	43450	97
570	20231030	110900	263473900	43450	43450	43450	43450	30
571	20231030	110800	262170400	43500	43500	43500	43500	23
572	20231030	110700	261169900	43500	43500	43500	43500	54
573	20231030	110600	258820900	43500	43500	43500	43500	25
574	20231030	110500	257733400	43500	43550	43550	43500	9
575	20231030	110400	257341800	43550	43550	43550	43550	44
576	20231030	110300	255425600	43550	43450	43550	43450	32
577	20231030	110200	254034000	43450	43450	43450	43450	56
578	20231030	110100	251600800	43450	43450	43450	43450	8
579	20231030	110000	251253200	43450	43400	43450	43400	172
580	20231030	105900	243785300	43450	43450	43450	43450	1
581	20231030	105800	243741850	43450	43350	43450	43350	212
582	20231030	105700	234542850	43300	43350	43350	43300	111
583	20231030	105600	229735700	43350	43350	43350	43350	2
584	20231030	105500	229649000	43350	43350	43350	43350	54
585	20231030	105400	227308100	43350	43350	43350	43350	15
586	20231030	105300	226657850	43300	43400	43400	43300	46
587	20231030	105200	224665650	43400	43300	43400	43300	4
588	20231030	105100	224492350	43400	43400	43400	43400	60
589	20231030	105000	221888350	43400	43400	43400	43350	33
590	20231030	104900	220457600	43400	43350	43400	43350	5
591	20231030	104800	220240650	43400	43400	43400	43350	88
592	20231030	104700	216423450	43400	43400	43400	43400	2
593	20231030	104600	216336650	43400	43400	43400	43400	23
594	20231030	104500	215338450	43400	43400	43400	43350	104
595	20231030	104400	210827000	43400	43400	43400	43350	6
596	20231030	104300	210566700	43450	43450	43450	43350	86
597	20231030	104200	206837400	43450	43400	43450	43400	149
598	20231030	104100	200369050	43400	43450	43450	43400	8
599	20231030	104000	200021800	43400	43400	43450	43400	60
600	20231030	103900	197417750	43450	43450	43450	43450	60
601	20231030	103800	194810750	43400	43450	43450	43400	48
602	20231030	103700	192727300	43450	43450	43450	43450	4
603	20231030	103600	192553500	43400	43500	43500	43400	92
604	20231030	103500	188557600	43500	43550	43550	43450	51
605	20231030	103400	186341300	43550	43550	43550	43550	2
606	20231030	103300	186254200	43500	43550	43550	43500	66
607	20231030	103200	183383050	43550	43550	43550	43550	13
608	20231030	103100	182816900	43550	43600	43600	43550	4
609	20231030	103000	182642650	43600	43550	43600	43500	148
610	20231030	102900	176192100	43600	43550	43600	43550	27
611	20231030	102800	175015100	43550	43600	43600	43550	6
612	20231030	102700	174753700	43600	43550	43600	43550	24
613	20231030	102600	173708450	43500	43500	43600	43500	194
614	20231030	102500	165267950	43600	43500	43600	43500	14
615	20231030	102400	164658750	43600	43600	43600	43600	39
616	20231030	102300	162958350	43500	43600	43600	43500	196
617	20231030	102200	154430950	43600	43650	43650	43600	6
618	20231030	102100	154169200	43650	43650	43700	43500	123
619	20231030	102000	148813050	43500	43600	43650	43500	52
620	20231030	101900	146547000	43650	43650	43650	43650	21
621	20231030	101800	145630350	43600	43700	43700	43500	80
622	20231030	101700	142146150	43600	43600	43700	43600	19
623	20231030	101600	141316250	43700	43700	43700	43600	9
624	20231030	101500	140923250	43650	43600	43650	43600	103
625	20231030	101400	136428500	43650	43650	43650	43650	35
626	20231030	101300	134900750	43650	43650	43650	43600	10
627	20231030	101200	134464650	43600	43600	43600	43500	20
628	20231030	101100	133593050	43600	43550	43600	43450	89
629	20231030	101000	129714250	43500	43600	43600	43500	31
630	20231030	100900	128363050	43600	43500	43600	43500	44
631	20231030	100800	126444850	43600	43650	43700	43450	104
632	20231030	100700	121914600	43650	43650	43650	43550	4
633	20231030	100600	121740100	43550	43600	43700	43550	62
634	20231030	100500	119034200	43600	43600	43650	43600	65
635	20231030	100400	116197650	43600	43650	43650	43600	50
636	20231030	100300	114016500	43600	43650	43650	43500	57
637	20231030	100200	111533450	43650	43600	43650	43600	14
638	20231030	100100	110922950	43700	43600	43700	43600	15
639	20231030	100000	110268250	43700	43650	43700	43650	39
640	20231030	095900	108564100	43650	43600	43700	43600	59
641	20231030	095800	105990300	43750	43600	43750	43550	89
642	20231030	095700	102108750	43550	43400	43550	43400	39
643	20231030	095600	100410600	43500	43400	43500	43400	81
644	20231030	095500	96894700	43400	43400	43500	43400	17
645	20231030	095400	96155600	43450	43450	43450	43450	50
646	20231030	095300	93983100	43500	43500	43500	43500	5
647	20231030	095200	93765600	43700	43550	43700	43550	27
648	20231030	095100	92588500	43450	43450	43550	43450	92
649	20231030	095000	88590700	43450	43450	43450	43450	1
650	20231030	094900	88547250	43450	43600	43600	43450	67
651	20231030	094800	85633100	43550	43500	43550	43500	57
652	20231030	094700	83153300	43650	43650	43650	43650	0
653	20231030	094600	83153300	43650	43550	43650	43550	13
654	20231030	094500	82587000	43650	43650	43650	43650	0
655	20231030	094400	82587000	43650	43550	43650	43550	53
656	20231030	094300	80278350	43700	43550	43700	43550	34
657	20231030	094200	78795600	43400	43600	43600	43400	94
658	20231030	094100	74709900	43650	43650	43650	43650	6
659	20231030	094000	74448000	43700	43700	43700	43700	13
660	20231030	093900	73879900	43700	43700	43700	43700	0
661	20231030	093800	73879900	43700	43700	43700	43700	0
662	20231030	093700	73879900	43700	43800	43800	43700	34
663	20231030	093600	72391900	43800	43800	43800	43800	58
664	20231030	093500	69851500	43800	43800	43800	43750	26
665	20231030	093400	68713500	43800	44000	44000	43750	26
666	20231030	093300	67572300	44000	43800	44000	43800	97
667	20231030	093200	63315250	43650	43650	43650	43650	11
668	20231030	093100	62835100	43700	43550	43700	43550	60
669	20231030	093000	60214000	43900	43500	43900	43500	20
670	20231030	092900	59340800	43500	43500	43500	43500	9
671	20231030	092800	58949300	43500	43350	43500	43350	7
672	20231030	092700	58644950	43650	43350	43650	43350	14
673	20231030	092600	58035800	43450	43450	43450	43350	18
674	20231030	092500	57253800	43350	43350	43350	43350	1
675	20231030	092400	57210450	43500	43400	43500	43400	22
676	20231030	092300	56254850	43400	43400	43400	43400	19
677	20231030	092200	55430250	43400	43350	43400	43350	115
678	20231030	092100	50444650	43250	43200	43250	43200	41
679	20231030	092000	48672250	43200	43250	43250	43200	23
680	20231030	091900	47678600	43250	43250	43250	43250	7
681	20231030	091800	47375850	43300	43250	43300	43250	26
682	20231030	091700	46250500	43250	43250	43250	43250	14
683	20231030	091600	45645000	43300	43300	43300	43300	7
684	20231030	091500	45341900	43300	43300	43300	43300	13
685	20231030	091400	44779000	43300	43250	43300	43250	31
686	20231030	091300	43437250	43250	43250	43250	43250	28
687	20231030	091200	42226250	43200	43200	43200	43200	0
688	20231030	091100	42226250	43200	43150	43200	43150	25
689	20231030	091000	41146350	43200	43250	43250	43200	14
690	20231030	090900	40541500	43250	43250	43250	43250	0
691	20231030	090800	40541500	43250	43300	43300	43250	33
692	20231030	090700	39112700	43300	43300	43300	43300	36
693	20231030	090600	37553900	43300	43200	43300	43200	12
694	20231030	090500	37034400	43200	43250	43250	43150	27
695	20231030	090400	35866900	43200	43350	43350	43200	55
696	20231030	090300	33487350	43350	43400	43450	43350	171
697	20231030	090200	26065700	43500	43550	43550	43450	33
698	20231030	090100	24631250	43750	43750	43750	43750	150
699	20231030	090000	18068750	43750	43750	43750	43750	413