KissMeData/298540/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	204000	1011739350	21800	21800	21800	21800	974
3	20231027	203900	1011739350	21800	21800	21800	21800	0
4	20231027	203800	1011739350	21800	21800	21800	21800	0
5	20231027	203700	1011739350	21800	21800	21800	21800	0
6	20231027	203600	1011739350	21800	21800	21800	21800	0
7	20231027	203500	1011739350	21800	21800	21800	21800	0
8	20231027	203400	1011739350	21800	21800	21800	21800	0
9	20231027	203300	1011739350	21800	21800	21800	21800	0
10	20231027	203200	1011739350	21800	21800	21800	21800	0
11	20231027	203100	1011739350	21800	21800	21800	21800	0
12	20231027	203000	1011739350	21800	21800	21800	21800	0
13	20231027	202900	1011739350	21800	21800	21800	21800	0
14	20231027	202800	1011739350	21800	21800	21800	21800	0
15	20231027	202700	1011739350	21800	21800	21800	21800	0
16	20231027	202600	1011739350	21800	21800	21800	21800	0
17	20231027	202500	1011739350	21800	21800	21800	21800	0
18	20231027	202400	1011739350	21800	21800	21800	21800	0
19	20231027	202300	1011739350	21800	21800	21800	21800	0
20	20231027	202200	1011739350	21800	21800	21800	21800	0
21	20231027	202100	1011739350	21800	21800	21800	21800	0
22	20231027	202000	1011739350	21800	21800	21800	21800	0
23	20231027	201900	1011739350	21800	21800	21800	21800	0
24	20231027	201800	1011739350	21800	21800	21800	21800	0
25	20231027	201700	1011739350	21800	21800	21800	21800	0
26	20231027	201600	1011739350	21800	21800	21800	21800	0
27	20231027	201500	1011739350	21800	21800	21800	21800	0
28	20231027	201400	1011739350	21800	21800	21800	21800	0
29	20231027	201300	1011739350	21800	21800	21800	21800	0
30	20231027	201200	1011739350	21800	21800	21800	21800	0
31	20231027	201100	1011739350	21800	21800	21800	21800	0
32	20231027	201000	1011739350	21800	21800	21800	21800	974
33	20231027	200900	1011739350	21800	21800	21800	21800	0
34	20231027	200800	1011739350	21800	21800	21800	21800	0
35	20231027	200700	1011739350	21800	21800	21800	21800	0
36	20231027	200600	1011739350	21800	21800	21800	21800	0
37	20231027	200500	1011739350	21800	21800	21800	21800	0
38	20231027	200400	1011739350	21800	21800	21800	21800	0
39	20231027	200300	1011739350	21800	21800	21800	21800	0
40	20231027	200200	1011739350	21800	21800	21800	21800	0
41	20231027	200100	1011739350	21800	21800	21800	21800	0
42	20231027	200000	1011739350	21800	21800	21800	21800	0
43	20231027	195900	1011739350	21800	21800	21800	21800	0
44	20231027	195800	1011739350	21800	21800	21800	21800	0
45	20231027	195700	1011739350	21800	21800	21800	21800	0
46	20231027	195600	1011739350	21800	21800	21800	21800	0
47	20231027	195500	1011739350	21800	21800	21800	21800	0
48	20231027	195400	1011739350	21800	21800	21800	21800	0
49	20231027	195300	1011739350	21800	21800	21800	21800	0
50	20231027	195200	1011739350	21800	21800	21800	21800	0
51	20231027	195100	1011739350	21800	21800	21800	21800	0
52	20231027	195000	1011739350	21800	21800	21800	21800	0
53	20231027	194900	1011739350	21800	21800	21800	21800	0
54	20231027	194800	1011739350	21800	21800	21800	21800	0
55	20231027	194700	1011739350	21800	21800	21800	21800	0
56	20231027	194600	1011739350	21800	21800	21800	21800	0
57	20231027	194500	1011739350	21800	21800	21800	21800	0
58	20231027	194400	1011739350	21800	21800	21800	21800	0
59	20231027	194300	1011739350	21800	21800	21800	21800	0
60	20231027	194200	1011739350	21800	21800	21800	21800	0
61	20231027	194100	1011739350	21800	21800	21800	21800	0
62	20231027	194000	1011739350	21800	21800	21800	21800	974
63	20231027	193900	1011739350	21800	21800	21800	21800	0
64	20231027	193800	1011739350	21800	21800	21800	21800	0
65	20231027	193700	1011739350	21800	21800	21800	21800	0
66	20231027	193600	1011739350	21800	21800	21800	21800	0
67	20231027	193500	1011739350	21800	21800	21800	21800	0
68	20231027	193400	1011739350	21800	21800	21800	21800	0
69	20231027	193300	1011739350	21800	21800	21800	21800	0
70	20231027	193200	1011739350	21800	21800	21800	21800	0
71	20231027	193100	1011739350	21800	21800	21800	21800	0
72	20231027	193000	1011739350	21800	21800	21800	21800	0
73	20231027	192900	1011739350	21800	21800	21800	21800	0
74	20231027	192800	1011739350	21800	21800	21800	21800	0
75	20231027	192700	1011739350	21800	21800	21800	21800	0
76	20231027	192600	1011739350	21800	21800	21800	21800	0
77	20231027	192500	1011739350	21800	21800	21800	21800	0
78	20231027	192400	1011739350	21800	21800	21800	21800	0
79	20231027	192300	1011739350	21800	21800	21800	21800	0
80	20231027	192200	1011739350	21800	21800	21800	21800	0
81	20231027	192100	1011739350	21800	21800	21800	21800	0
82	20231027	192000	1011739350	21800	21800	21800	21800	0
83	20231027	191900	1011739350	21800	21800	21800	21800	0
84	20231027	191800	1011739350	21800	21800	21800	21800	0
85	20231027	191700	1011739350	21800	21800	21800	21800	0
86	20231027	191600	1011739350	21800	21800	21800	21800	0
87	20231027	191500	1011739350	21800	21800	21800	21800	0
88	20231027	191400	1011739350	21800	21800	21800	21800	0
89	20231027	191300	1011739350	21800	21800	21800	21800	0
90	20231027	191200	1011739350	21800	21800	21800	21800	0
91	20231027	191100	1011739350	21800	21800	21800	21800	0
92	20231027	191000	1011739350	21800	21800	21800	21800	974
93	20231027	190900	1011739350	21800	21800	21800	21800	0
94	20231027	190800	1011739350	21800	21800	21800	21800	0
95	20231027	190700	1011739350	21800	21800	21800	21800	0
96	20231027	190600	1011739350	21800	21800	21800	21800	0
97	20231027	190500	1011739350	21800	21800	21800	21800	0
98	20231027	190400	1011739350	21800	21800	21800	21800	0
99	20231027	190300	1011739350	21800	21800	21800	21800	0
100	20231027	190200	1011739350	21800	21800	21800	21800	0
101	20231027	190100	1011739350	21800	21800	21800	21800	0
102	20231027	190000	1011739350	21800	21800	21800	21800	0
103	20231027	185900	1011739350	21800	21800	21800	21800	0
104	20231027	185800	1011739350	21800	21800	21800	21800	0
105	20231027	185700	1011739350	21800	21800	21800	21800	0
106	20231027	185600	1011739350	21800	21800	21800	21800	0
107	20231027	185500	1011739350	21800	21800	21800	21800	0
108	20231027	185400	1011739350	21800	21800	21800	21800	0
109	20231027	185300	1011739350	21800	21800	21800	21800	0
110	20231027	185200	1011739350	21800	21800	21800	21800	0
111	20231027	185100	1011739350	21800	21800	21800	21800	0
112	20231027	185000	1011739350	21800	21800	21800	21800	0
113	20231027	184900	1011739350	21800	21800	21800	21800	0
114	20231027	184800	1011739350	21800	21800	21800	21800	0
115	20231027	184700	1011739350	21800	21800	21800	21800	0
116	20231027	184600	1011739350	21800	21800	21800	21800	0
117	20231027	184500	1011739350	21800	21800	21800	21800	0
118	20231027	184400	1011739350	21800	21800	21800	21800	0
119	20231027	184300	1011739350	21800	21800	21800	21800	0
120	20231027	184200	1011739350	21800	21800	21800	21800	0
121	20231027	184100	1011739350	21800	21800	21800	21800	0
122	20231027	184000	1011739350	21800	21800	21800	21800	974
123	20231027	183900	1011739350	21800	21800	21800	21800	0
124	20231027	183800	1011739350	21800	21800	21800	21800	0
125	20231027	183700	1011739350	21800	21800	21800	21800	0
126	20231027	183600	1011739350	21800	21800	21800	21800	0
127	20231027	183500	1011739350	21800	21800	21800	21800	0
128	20231027	183400	1011739350	21800	21800	21800	21800	0
129	20231027	183300	1011739350	21800	21800	21800	21800	0
130	20231027	183200	1011739350	21800	21800	21800	21800	0
131	20231027	183100	1011739350	21800	21800	21800	21800	0
132	20231027	183000	1011739350	21800	21800	21800	21800	0
133	20231027	182900	1011739350	21800	21800	21800	21800	0
134	20231027	182800	1011739350	21800	21800	21800	21800	0
135	20231027	182700	1011739350	21800	21800	21800	21800	0
136	20231027	182600	1011739350	21800	21800	21800	21800	0
137	20231027	182500	1011739350	21800	21800	21800	21800	0
138	20231027	182400	1011739350	21800	21800	21800	21800	0
139	20231027	182300	1011739350	21800	21800	21800	21800	0
140	20231027	182200	1011739350	21800	21800	21800	21800	0
141	20231027	182100	1011739350	21800	21800	21800	21800	0
142	20231027	182000	1011739350	21800	21800	21800	21800	0
143	20231027	181900	1011739350	21800	21800	21800	21800	0
144	20231027	181800	1011739350	21800	21800	21800	21800	0
145	20231027	181700	1011739350	21800	21800	21800	21800	0
146	20231027	181600	1011739350	21800	21800	21800	21800	0
147	20231027	181500	1011739350	21800	21800	21800	21800	0
148	20231027	181400	1011739350	21800	21800	21800	21800	0
149	20231027	181300	1011739350	21800	21800	21800	21800	0
150	20231027	181200	1011739350	21800	21800	21800	21800	0
151	20231027	181100	1011739350	21800	21800	21800	21800	0
152	20231027	181000	1011739350	21800	21800	21800	21800	974
153	20231027	180900	1011739350	21800	21800	21800	21800	0
154	20231027	180800	1011739350	21800	21800	21800	21800	0
155	20231027	180700	1011739350	21800	21800	21800	21800	0
156	20231027	180600	1011739350	21800	21800	21800	21800	0
157	20231027	180500	1011739350	21800	21800	21800	21800	0
158	20231027	180400	1011739350	21800	21800	21800	21800	0
159	20231027	180300	1011739350	21800	21800	21800	21800	0
160	20231027	180200	1011739350	21800	21800	21800	21800	0
161	20231027	180100	1011739350	21800	21800	21800	21800	0
162	20231027	180000	1011739350	21800	21800	21800	21800	0
163	20231027	175900	1011739350	21800	21800	21800	21800	0
164	20231027	175800	1011739350	21800	21800	21800	21800	0
165	20231027	175700	1011739350	21800	21800	21800	21800	0
166	20231027	175600	1011739350	21800	21800	21800	21800	0
167	20231027	175500	1011739350	21800	21800	21800	21800	0
168	20231027	175400	1011739350	21800	21800	21800	21800	0
169	20231027	175300	1011739350	21800	21800	21800	21800	0
170	20231027	175200	1011739350	21800	21800	21800	21800	0
171	20231027	175100	1011739350	21800	21800	21800	21800	0
172	20231027	175000	1011739350	21800	21800	21800	21800	0
173	20231027	174900	1011739350	21800	21800	21800	21800	0
174	20231027	174800	1011739350	21800	21800	21800	21800	0
175	20231027	174700	1011739350	21800	21800	21800	21800	0
176	20231027	174600	1011739350	21800	21800	21800	21800	0
177	20231027	174500	1011739350	21800	21800	21800	21800	0
178	20231027	174400	1011739350	21800	21800	21800	21800	0
179	20231027	174300	1011739350	21800	21800	21800	21800	0
180	20231027	174200	1011739350	21800	21800	21800	21800	0
181	20231027	174100	1011739350	21800	21800	21800	21800	0
182	20231027	174000	1011739350	21800	21800	21800	21800	974
183	20231027	173900	1011739350	21800	21800	21800	21800	0
184	20231027	173800	1011739350	21800	21800	21800	21800	0
185	20231027	173700	1011739350	21800	21800	21800	21800	0
186	20231027	173600	1011739350	21800	21800	21800	21800	0
187	20231027	173500	1011739350	21800	21800	21800	21800	0
188	20231027	173400	1011739350	21800	21800	21800	21800	0
189	20231027	173300	1011739350	21800	21800	21800	21800	0
190	20231027	173200	1011739350	21800	21800	21800	21800	0
191	20231027	173100	1011739350	21800	21800	21800	21800	0
192	20231027	173000	1011739350	21800	21800	21800	21800	0
193	20231027	172900	1011739350	21800	21800	21800	21800	0
194	20231027	172800	1011739350	21800	21800	21800	21800	0
195	20231027	172700	1011739350	21800	21800	21800	21800	0
196	20231027	172600	1011739350	21800	21800	21800	21800	0
197	20231027	172500	1011739350	21800	21800	21800	21800	0
198	20231027	172400	1011739350	21800	21800	21800	21800	0
199	20231027	172300	1011739350	21800	21800	21800	21800	0
200	20231027	172200	1011739350	21800	21800	21800	21800	0
201	20231027	172100	1011739350	21800	21800	21800	21800	0
202	20231027	172000	1011739350	21800	21800	21800	21800	0
203	20231027	171900	1011739350	21800	21800	21800	21800	0
204	20231027	171800	1011739350	21800	21800	21800	21800	0
205	20231027	171700	1011739350	21800	21800	21800	21800	0
206	20231027	171600	1011739350	21800	21800	21800	21800	0
207	20231027	171500	1011739350	21800	21800	21800	21800	0
208	20231027	171400	1011739350	21800	21800	21800	21800	0
209	20231027	171300	1011739350	21800	21800	21800	21800	0
210	20231027	171200	1011739350	21800	21800	21800	21800	0
211	20231027	171100	1011739350	21800	21800	21800	21800	0
212	20231027	171000	1011739350	21800	21800	21800	21800	974
213	20231027	170900	1011739350	21800	21800	21800	21800	0
214	20231027	170800	1011739350	21800	21800	21800	21800	0
215	20231027	170700	1011739350	21800	21800	21800	21800	0
216	20231027	170600	1011739350	21800	21800	21800	21800	0
217	20231027	170500	1011739350	21800	21800	21800	21800	0
218	20231027	170400	1011739350	21800	21800	21800	21800	0
219	20231027	170300	1011739350	21800	21800	21800	21800	0
220	20231027	170200	1011739350	21800	21800	21800	21800	0
221	20231027	170100	1011739350	21800	21800	21800	21800	0
222	20231027	170000	1011739350	21800	21800	21800	21800	0
223	20231027	165900	1011739350	21800	21800	21800	21800	0
224	20231027	165800	1011739350	21800	21800	21800	21800	0
225	20231027	165700	1011739350	21800	21800	21800	21800	0
226	20231027	165600	1011739350	21800	21800	21800	21800	0
227	20231027	165500	1011739350	21800	21800	21800	21800	0
228	20231027	165400	1011739350	21800	21800	21800	21800	0
229	20231027	165300	1011739350	21800	21800	21800	21800	0
230	20231027	165200	1011739350	21800	21800	21800	21800	0
231	20231027	165100	1011739350	21800	21800	21800	21800	0
232	20231027	165000	1011739350	21800	21800	21800	21800	0
233	20231027	164900	1011739350	21800	21800	21800	21800	0
234	20231027	164800	1011739350	21800	21800	21800	21800	0
235	20231027	164700	1011739350	21800	21800	21800	21800	0
236	20231027	164600	1011739350	21800	21800	21800	21800	0
237	20231027	164500	1011739350	21800	21800	21800	21800	0
238	20231027	164400	1011739350	21800	21800	21800	21800	0
239	20231027	164300	1011739350	21800	21800	21800	21800	0
240	20231027	164200	1011739350	21800	21800	21800	21800	0
241	20231027	164100	1011739350	21800	21800	21800	21800	0
242	20231027	164000	1011739350	21800	21800	21800	21800	974
243	20231027	163900	1011739350	21800	21800	21800	21800	0
244	20231027	163800	1011739350	21800	21800	21800	21800	0
245	20231027	163700	1011739350	21800	21800	21800	21800	0
246	20231027	163600	1011739350	21800	21800	21800	21800	0
247	20231027	163500	1011739350	21800	21800	21800	21800	0
248	20231027	163400	1011739350	21800	21800	21800	21800	0
249	20231027	163300	1011739350	21800	21800	21800	21800	0
250	20231027	163200	1011739350	21800	21800	21800	21800	0
251	20231027	163100	1011739350	21800	21800	21800	21800	0
252	20231027	163000	1011739350	21800	21800	21800	21800	0
253	20231027	162900	1011739350	21800	21800	21800	21800	0
254	20231027	162800	1011739350	21800	21800	21800	21800	0
255	20231027	162700	1011739350	21800	21800	21800	21800	0
256	20231027	162600	1011739350	21800	21800	21800	21800	0
257	20231027	162500	1011739350	21800	21800	21800	21800	0
258	20231027	162400	1011739350	21800	21800	21800	21800	0
259	20231027	162300	1011739350	21800	21800	21800	21800	0
260	20231027	162200	1011739350	21800	21800	21800	21800	0
261	20231027	162100	1011739350	21800	21800	21800	21800	0
262	20231027	162000	1011739350	21800	21800	21800	21800	0
263	20231027	161900	1011739350	21800	21800	21800	21800	0
264	20231027	161800	1011739350	21800	21800	21800	21800	0
265	20231027	161700	1011739350	21800	21800	21800	21800	0
266	20231027	161600	1011739350	21800	21800	21800	21800	0
267	20231027	161500	1011739350	21800	21800	21800	21800	0
268	20231027	161400	1011739350	21800	21800	21800	21800	0
269	20231027	161300	1011739350	21800	21800	21800	21800	0
270	20231027	161200	1011739350	21800	21800	21800	21800	0
271	20231027	161100	1011739350	21800	21800	21800	21800	0
272	20231027	161000	1011739350	21800	21800	21800	21800	974
273	20231027	160900	1011739350	21800	21800	21800	21800	0
274	20231027	160800	1011739350	21800	21800	21800	21800	0
275	20231027	160700	1011739350	21800	21800	21800	21800	0
276	20231027	160600	1011739350	21800	21800	21800	21800	0
277	20231027	160500	1011739350	21800	21800	21800	21800	0
278	20231027	160400	1011739350	21800	21800	21800	21800	0
279	20231027	160300	1011739350	21800	21800	21800	21800	0
280	20231027	160200	1011739350	21800	21800	21800	21800	0
281	20231027	160100	1011739350	21800	21800	21800	21800	0
282	20231027	160000	1011739350	21800	21800	21800	21800	0
283	20231027	155900	1011739350	21800	21800	21800	21800	0
284	20231027	155800	1011739350	21800	21800	21800	21800	0
285	20231027	155700	1011739350	21800	21800	21800	21800	0
286	20231027	155600	1011739350	21800	21800	21800	21800	0
287	20231027	155500	1011739350	21800	21800	21800	21800	0
288	20231027	155400	1011739350	21800	21800	21800	21800	0
289	20231027	155300	1011739350	21800	21800	21800	21800	0
290	20231027	155200	1011739350	21800	21800	21800	21800	0
291	20231027	155100	1011739350	21800	21800	21800	21800	0
292	20231027	155000	1011739350	21800	21800	21800	21800	0
293	20231027	154900	1011739350	21800	21800	21800	21800	0
294	20231027	154800	1011739350	21800	21800	21800	21800	0
295	20231027	154700	1011739350	21800	21800	21800	21800	0
296	20231027	154600	1011739350	21800	21800	21800	21800	0
297	20231027	154500	1011739350	21800	21800	21800	21800	0
298	20231027	154400	1011739350	21800	21800	21800	21800	0
299	20231027	154300	1011739350	21800	21800	21800	21800	0
300	20231027	154200	1011739350	21800	21800	21800	21800	0
301	20231027	154100	1011739350	21800	21800	21800	21800	0
302	20231027	154000	1011739350	21800	21800	21800	21800	974
303	20231027	153900	1011739350	21800	21800	21800	21800	0
304	20231027	153800	1011739350	21800	21800	21800	21800	0
305	20231027	153700	1011739350	21800	21800	21800	21800	0
306	20231027	153600	1011739350	21800	21800	21800	21800	0
307	20231027	153500	1011739350	21800	21800	21800	21800	0
308	20231027	153400	1011739350	21800	21800	21800	21800	0
309	20231027	153300	1011739350	21800	21800	21800	21800	0
310	20231027	153200	1011739350	21800	21800	21800	21800	0
311	20231027	153100	1011739350	21800	21800	21800	21800	0
312	20231027	153000	1011739350	21800	21800	21800	21800	974
313	20231027	152900	990506150	21800	21800	21800	21800	0
314	20231027	152800	990506150	21800	21800	21800	21800	0
315	20231027	152700	990506150	21800	21800	21800	21800	0
316	20231027	152600	990506150	21800	21800	21800	21800	0
317	20231027	152500	990506150	21800	21800	21800	21800	0
318	20231027	152400	990506150	21800	21800	21800	21800	0
319	20231027	152300	990506150	21800	21800	21800	21800	0
320	20231027	152200	990506150	21800	21800	21800	21800	0
321	20231027	152100	990506150	21800	21800	21800	21800	0
322	20231027	152000	990506150	21800	21800	21800	21800	0
323	20231027	151900	990506150	21800	21800	21800	21800	114
324	20231027	151800	988020950	21800	21800	21800	21750	16
325	20231027	151700	987672450	21800	21800	21800	21800	28
326	20231027	151600	987062050	21800	21750	21800	21750	351
327	20231027	151500	979426350	21750	21800	21800	21750	279
328	20231027	151400	973344250	21800	21800	21800	21800	50
329	20231027	151300	972254250	21800	21800	21800	21800	49
330	20231027	151200	971186050	21800	21800	21800	21800	48
331	20231027	151100	970139650	21800	21800	21800	21800	42
332	20231027	151000	969224050	21800	21800	21800	21750	58
333	20231027	150900	967959850	21800	21800	21800	21800	97
334	20231027	150800	965845250	21800	21800	21800	21800	45
335	20231027	150700	964864250	21800	21800	21800	21800	96
336	20231027	150600	962771450	21750	21750	21750	21750	316
337	20231027	150500	955898450	21750	21750	21750	21750	124
338	20231027	150400	953201450	21750	21700	21750	21700	68
339	20231027	150300	951723350	21700	21750	21750	21700	11
340	20231027	150200	951484600	21750	21650	21750	21600	97
341	20231027	150100	949379450	21750	21800	21800	21700	477
342	20231027	150000	938988050	21850	21850	21850	21800	77
343	20231027	145900	937306850	21850	21850	21850	21800	101
344	20231027	145800	935101550	21850	21850	21850	21850	48
345	20231027	145700	934052750	21850	21850	21850	21850	47
346	20231027	145600	933025800	21850	21850	21850	21850	40
347	20231027	145500	932151800	21850	21850	21850	21850	101
348	20231027	145400	929944950	21850	21750	21850	21750	325
349	20231027	145300	922869350	21750	21750	21750	21650	119
350	20231027	145200	920288050	21750	21700	21750	21700	60
351	20231027	145100	918983100	21750	21750	21750	21750	55
352	20231027	145000	917786850	21750	21750	21800	21700	211
353	20231027	144900	913201400	21800	21800	21800	21750	155
354	20231027	144800	909827600	21800	21800	21850	21750	83
355	20231027	144700	908017600	21800	21800	21800	21800	49
356	20231027	144600	906949400	21800	21800	21800	21800	89
357	20231027	144500	905009200	21800	21800	21800	21800	63
358	20231027	144400	903635800	21800	21850	21850	21800	57
359	20231027	144300	902392100	21800	21800	21850	21800	81
360	20231027	144200	900626200	21850	21850	21850	21850	55
361	20231027	144100	899424450	21850	21850	21850	21850	72
362	20231027	144000	897851250	21850	21900	21900	21800	57
363	20231027	143900	896607450	21900	21900	21900	21900	63
364	20231027	143800	895227750	21900	21850	21900	21850	341
365	20231027	143700	887767700	21850	21800	21850	21800	65
366	20231027	143600	886348300	21800	21800	21800	21800	119
367	20231027	143500	883754100	21800	21800	21800	21800	60
368	20231027	143400	882446100	21800	21800	21800	21800	54
369	20231027	143300	881268900	21750	21800	21800	21750	136
370	20231027	143200	878308550	21800	21800	21800	21800	648
371	20231027	143100	864182150	21800	21800	21800	21750	46
372	20231027	143000	863179600	21800	21800	21800	21800	43
373	20231027	142900	862242200	21800	21800	21800	21750	83
374	20231027	142800	860433100	21800	21750	21800	21750	296
375	20231027	142700	853982850	21750	21750	21750	21750	29
376	20231027	142600	853352100	21800	21750	21800	21750	42
377	20231027	142500	852437400	21750	21700	21750	21700	86
378	20231027	142400	850569300	21700	21650	21700	21650	57
379	20231027	142300	849335050	21650	21800	21800	21650	223
380	20231027	142200	844495350	21800	21800	21800	21800	31
381	20231027	142100	843819550	21800	21800	21800	21800	1
382	20231027	142000	843797750	21800	21800	21800	21800	20
383	20231027	141900	843361750	21800	21800	21800	21800	14
384	20231027	141800	843056550	21750	21750	21750	21750	48
385	20231027	141700	842012550	21750	21700	21750	21700	190
386	20231027	141600	837888700	21700	21700	21700	21700	3
387	20231027	141500	837823600	21700	21650	21700	21650	70
388	20231027	141400	836306500	21700	21650	21700	21650	236
389	20231027	141300	831196150	21650	21650	21650	21650	20
390	20231027	141200	830763150	21650	21600	21650	21600	60
391	20231027	141100	829466400	21650	21650	21700	21650	32
392	20231027	141000	828772550	21650	21650	21650	21650	160
393	20231027	140900	825308550	21650	21650	21700	21650	157
394	20231027	140800	821908600	21650	21700	21700	21650	76
395	20231027	140700	820262450	21700	21750	21750	21700	70
396	20231027	140600	818740900	21700	21750	21750	21650	122
397	20231027	140500	816092450	21750	21900	21900	21750	72
398	20231027	140400	814524750	21900	21900	21900	21850	74
399	20231027	140300	812905450	21900	21900	21900	21900	3
400	20231027	140200	812839750	21900	21900	21900	21850	70
401	20231027	140100	811309250	21900	21850	21900	21850	189
402	20231027	140000	807179550	21850	21850	21850	21850	23
403	20231027	135900	806677000	21850	21850	21850	21850	19
404	20231027	135800	806261850	21850	21850	21850	21850	23
405	20231027	135700	805759300	21850	21850	21850	21850	3
406	20231027	135600	805693750	21850	21800	21850	21800	24
407	20231027	135500	805170300	21800	21800	21800	21800	20
408	20231027	135400	804734300	21750	21800	21800	21750	8
409	20231027	135300	804560150	21800	21800	21800	21800	24
410	20231027	135200	804036950	21800	21800	21850	21800	25
411	20231027	135100	803491800	21850	21850	21850	21850	33
412	20231027	135000	802770750	21800	21850	21850	21800	31
413	20231027	134900	802094700	21850	21800	21850	21800	118
414	20231027	134800	799521700	21750	21800	21800	21750	2
415	20231027	134700	799478150	21800	21750	21800	21750	27
416	20231027	134600	798890700	21750	21750	21750	21750	8
417	20231027	134500	798716700	21750	21850	21850	21750	41
418	20231027	134400	797822900	21850	21850	21850	21800	54
419	20231027	134300	796644550	21850	21750	21900	21750	203
420	20231027	134200	792220850	21800	21850	21850	21800	39
421	20231027	134100	791370450	21850	21850	21850	21850	4
422	20231027	134000	791283050	21850	21950	21950	21800	76
423	20231027	133900	789619250	21950	22000	22000	21950	94
424	20231027	133800	787554500	21950	21850	22000	21850	296
425	20231027	133700	781065950	21850	21750	21850	21750	114
426	20231027	133600	778581950	21750	21700	21750	21700	195
427	20231027	133500	774346950	21700	21700	21700	21700	7
428	20231027	133400	774195050	21700	21700	21700	21700	143
429	20231027	133300	771091950	21700	21700	21700	21700	101
430	20231027	133200	768900250	21700	21700	21700	21700	26
431	20231027	133100	768336050	21700	21600	21700	21600	745
432	20231027	133000	752233150	21600	21600	21600	21600	14
433	20231027	132900	751930750	21550	21600	21600	21550	39
434	20231027	132800	751089250	21600	21600	21600	21600	25
435	20231027	132700	750549250	21550	21600	21600	21550	37
436	20231027	132600	749750950	21550	21550	21600	21550	139
437	20231027	132500	746754750	21600	21600	21600	21600	29
438	20231027	132400	746128350	21600	21600	21600	21600	6
439	20231027	132300	745998750	21600	21600	21600	21600	18
440	20231027	132200	745609950	21600	21600	21600	21600	9
441	20231027	132100	745415550	21550	21550	21550	21550	148
442	20231027	132000	742226150	21550	21550	21600	21550	37
443	20231027	131900	741428500	21550	21600	21600	21550	26
444	20231027	131800	740868150	21600	21550	21600	21550	79
445	20231027	131700	739164900	21550	21550	21600	21500	487
446	20231027	131600	728672750	21600	21700	21700	21550	1362
447	20231027	131500	699229100	21700	21650	21700	21650	188
448	20231027	131400	695158400	21700	21750	21750	21700	199
449	20231027	131300	690839150	21750	21800	21800	21750	314
450	20231027	131200	684009250	21800	21800	21800	21800	30
451	20231027	131100	683355250	21800	21800	21800	21800	7
452	20231027	131000	683202650	21850	21850	21850	21850	25
453	20231027	130900	682656400	21850	21850	21850	21850	17
454	20231027	130800	682284950	21800	21800	21800	21800	30
455	20231027	130700	681630950	21750	21800	21800	21750	32
456	20231027	130600	680934350	21800	21800	21800	21800	10
457	20231027	130500	680716350	21800	21800	21800	21800	35
458	20231027	130400	679953350	21800	21800	21800	21800	6
459	20231027	130300	679822550	21800	21750	21800	21750	315
460	20231027	130200	672970550	21750	21750	21750	21750	10
461	20231027	130100	672753050	21750	21750	21750	21750	127
462	20231027	130000	669990800	21750	21750	21750	21750	5
463	20231027	125900	669882050	21750	21750	21750	21750	41
464	20231027	125800	668990300	21700	21750	21750	21700	38
465	20231027	125700	668164700	21700	21700	21700	21700	54
466	20231027	125600	666992900	21750	21750	21750	21700	190
467	20231027	125500	662869200	21750	21750	21800	21750	29
468	20231027	125400	662238200	21800	21700	21800	21700	72
469	20231027	125300	660673050	21650	21750	21750	21650	71
470	20231027	125200	659134650	21750	21700	21750	21700	95
471	20231027	125100	657072400	21700	21700	21700	21700	39
472	20231027	125000	656226100	21700	21700	21750	21700	77
473	20231027	124900	654554200	21700	21750	21750	21700	388
474	20231027	124800	646133350	21800	21750	21800	21750	30
475	20231027	124700	645479900	21750	21800	21800	21750	29
476	20231027	124600	644849050	21800	21700	21800	21700	267
477	20231027	124500	639046500	21750	21700	21750	21650	201
478	20231027	124400	634685700	21700	21750	21750	21650	39
479	20231027	124300	633838550	21700	21750	21750	21700	76
480	20231027	124200	632189250	21700	21700	21700	21650	57
481	20231027	124100	630952650	21700	21850	21850	21700	680
482	20231027	124000	616116300	21900	21900	21900	21850	78
483	20231027	123900	614410900	21900	21900	21900	21900	27
484	20231027	123800	613819600	21900	21900	21900	21900	74
485	20231027	123700	612199000	21900	21900	21900	21900	19
486	20231027	123600	611782900	21900	21900	21900	21900	4
487	20231027	123500	611695300	21900	21900	21900	21900	21
488	20231027	123400	611235400	21900	21900	21900	21900	10
489	20231027	123300	611016400	21900	21900	21900	21900	16
490	20231027	123200	610666000	21900	21900	21900	21900	7
491	20231027	123100	610512700	21900	21950	21950	21900	235
492	20231027	123000	605365500	21950	21950	21950	21950	8
493	20231027	122900	605189900	21950	21900	21950	21900	4
494	20231027	122800	605102200	21950	21950	21950	21900	64
495	20231027	122700	603699400	21950	21950	21950	21950	2
496	20231027	122600	603655500	21950	21850	21950	21850	766
497	20231027	122500	586889950	21850	21850	21850	21850	16
498	20231027	122400	586540350	21850	21850	21850	21850	25
499	20231027	122300	585994100	21850	21850	21850	21850	15
500	20231027	122200	585666350	21850	21850	21850	21850	18
501	20231027	122100	585273050	21850	21850	21850	21850	10
502	20231027	122000	585054550	21850	21800	21850	21800	43
503	20231027	121900	584116400	21800	21850	21850	21800	51
504	20231027	121800	583004300	21850	21850	21850	21800	34
505	20231027	121700	582262300	21850	21850	21850	21800	27
506	20231027	121600	581673250	21800	21900	21900	21800	206
507	20231027	121500	577180550	21900	21900	21900	21900	17
508	20231027	121400	576808250	21900	21900	21900	21800	373
509	20231027	121300	568664200	21900	21900	21900	21900	25
510	20231027	121200	568116700	21900	21900	21950	21900	50
511	20231027	121100	567021400	21900	22000	22000	21900	228
512	20231027	121000	562020950	22000	22000	22000	22000	5
513	20231027	120900	561910950	22000	22050	22050	22000	220
514	20231027	120800	557070150	22050	22050	22050	22050	8
515	20231027	120700	556893750	22050	22050	22050	22050	20
516	20231027	120600	556452750	22050	22050	22050	22050	10
517	20231027	120500	556232250	22050	22050	22050	22050	23
518	20231027	120400	555725100	22050	22050	22050	22000	147
519	20231027	120300	552491000	22100	22050	22100	22050	106
520	20231027	120200	550153500	22050	22100	22100	22050	55
521	20231027	120100	548940600	22050	22100	22100	22050	177
522	20231027	120000	545036550	22100	22100	22100	22100	18
523	20231027	115900	544638750	22100	22100	22100	22100	148
524	20231027	115800	541367950	22100	22100	22100	22100	21
525	20231027	115700	540903850	22100	22100	22100	22100	3
526	20231027	115600	540837550	22100	22100	22100	22100	178
527	20231027	115500	536903750	22150	22150	22150	22150	23
528	20231027	115400	536394300	22150	22150	22200	22150	98
529	20231027	115300	534222500	22150	22200	22200	22150	235
530	20231027	115200	529017200	22200	22150	22200	22150	446
531	20231027	115100	519138050	22200	22200	22200	22200	21
532	20231027	115000	518671850	22200	22200	22200	22200	20
533	20231027	114900	518227850	22200	22200	22200	22200	35
534	20231027	114800	517450850	22200	22200	22200	22200	19
535	20231027	114700	517029050	22200	22200	22200	22200	27
536	20231027	114600	516429650	22200	22200	22200	22200	13
537	20231027	114500	516141050	22200	22200	22200	22150	27
538	20231027	114400	515541900	22200	22150	22200	22150	14
539	20231027	114300	515231200	22200	22200	22200	22200	36
540	20231027	114200	514432000	22150	22200	22200	22150	14
541	20231027	114100	514121250	22200	22200	22200	22200	25
542	20231027	114000	513566250	22200	22200	22200	22200	38
543	20231027	113900	512722650	22200	22200	22200	22200	5
544	20231027	113800	512611650	22200	22200	22200	22200	36
545	20231027	113700	511812450	22200	22200	22200	22200	28
546	20231027	113600	511190850	22200	22200	22200	22200	28
547	20231027	113500	510569250	22200	22200	22200	22200	7
548	20231027	113400	510413850	22200	22200	22200	22150	156
549	20231027	113300	506956650	22200	22200	22200	22150	66
550	20231027	113200	505492050	22200	22150	22200	22150	1519
551	20231027	113100	471841150	22100	22150	22150	22100	19
552	20231027	113000	471420850	22150	22100	22150	22100	117
553	20231027	112900	468834100	22100	22100	22100	22100	29
554	20231027	112800	468193200	22100	22100	22100	22100	30
555	20231027	112700	467530200	22100	22100	22100	22100	15
556	20231027	112600	467198700	22100	22100	22100	22100	2
557	20231027	112500	467154500	22100	22100	22100	22100	22
558	20231027	112400	466668300	22100	22100	22100	22100	5
559	20231027	112300	466557800	22100	22100	22100	22100	24
560	20231027	112200	466027400	22100	22100	22100	22100	6
561	20231027	112100	465894800	22100	22100	22100	22100	24
562	20231027	112000	465364400	22100	22100	22100	22100	304
563	20231027	111900	458646000	22150	22150	22150	22100	62
564	20231027	111800	457274850	22150	22150	22150	22150	8
565	20231027	111700	457097650	22150	22150	22150	22150	17
566	20231027	111600	456721100	22150	22100	22150	22100	16
567	20231027	111500	456367200	22100	22150	22150	22100	242
568	20231027	111400	451018800	22150	22100	22150	22100	29
569	20231027	111300	450377000	22150	22150	22150	22150	7
570	20231027	111200	450221950	22150	22150	22150	22150	18
571	20231027	111100	449823250	22150	22150	22150	22100	41
572	20231027	111000	448916800	22150	22150	22150	22100	729
573	20231027	110900	432804750	22150	22150	22150	22150	13
574	20231027	110800	432516800	22150	22150	22150	22150	75
575	20231027	110700	430855550	22150	22150	22150	22150	15
576	20231027	110600	430523300	22150	22150	22150	22150	24
577	20231027	110500	429991700	22100	22150	22150	22100	57
578	20231027	110400	428731700	22150	22150	22150	22150	32
579	20231027	110300	428022900	22150	22150	22150	22150	35
580	20231027	110200	427247650	22150	22150	22150	22150	10
581	20231027	110100	427026150	22150	22150	22150	22150	45
582	20231027	110000	426029400	22150	22150	22150	22150	59
583	20231027	105900	424722550	22150	22150	22150	22150	18
584	20231027	105800	424323850	22150	22150	22150	22150	18
585	20231027	105700	423925150	22150	22150	22150	22100	40
586	20231027	105600	423039300	22150	22150	22150	22150	52
587	20231027	105500	421887500	22150	22150	22150	22150	24
588	20231027	105400	421355900	22100	22100	22150	22100	10
589	20231027	105300	421134800	22150	22150	22150	22150	24
590	20231027	105200	420603200	22150	22100	22150	22100	24
591	20231027	105100	420071750	22150	22150	22150	22150	23
592	20231027	105000	419562300	22100	22150	22150	22100	385
593	20231027	104900	411053700	22150	22150	22150	22150	7
594	20231027	104800	410898650	22150	22100	22150	22100	77
595	20231027	104700	409196250	22100	22100	22100	22100	23
596	20231027	104600	408687950	22100	22150	22150	22100	764
597	20231027	104500	391801850	22150	22150	22150	22150	4
598	20231027	104400	391713250	22150	22150	22150	22150	96
599	20231027	104300	389586850	22150	22150	22150	22100	342
600	20231027	104200	382027950	22150	22100	22150	22100	170
601	20231027	104100	378270700	22100	22100	22100	22100	13
602	20231027	104000	377983400	22100	22100	22100	22100	24
603	20231027	103900	377453000	22100	22100	22100	22100	31
604	20231027	103800	376767900	22100	22100	22100	22100	22
605	20231027	103700	376281700	22100	22050	22100	22050	74
606	20231027	103600	374649550	22050	22150	22150	22050	226
607	20231027	103500	369659600	22150	22150	22150	22100	159
608	20231027	103400	366139000	22100	22100	22150	22100	296
609	20231027	103300	359596800	22100	22050	22100	22050	156
610	20231027	103200	356156450	22050	22050	22050	22050	29
611	20231027	103100	355517000	22050	22050	22050	22050	226
612	20231027	103000	350533700	22050	22050	22050	22050	25
613	20231027	102900	349982450	22050	22050	22050	22050	299
614	20231027	102800	343389500	22050	22050	22050	22050	13
615	20231027	102700	343102850	22050	22050	22050	22050	40
616	20231027	102600	342220850	22050	22050	22050	22050	6
617	20231027	102500	342088550	22050	22000	22050	22000	440
618	20231027	102400	332407650	21950	21950	21950	21950	28
619	20231027	102300	331793050	21950	21950	21950	21950	5
620	20231027	102200	331683300	21950	22050	22050	21950	40
621	20231027	102100	330804600	22050	22050	22050	22000	1079
622	20231027	102000	307060950	22050	22000	22050	22000	123
623	20231027	101900	304351750	22000	21950	22000	21950	350
624	20231027	101800	296659300	21950	21950	21950	21950	26
625	20231027	101700	296088600	21950	21950	21950	21950	51
626	20231027	101600	294969150	21950	21900	21950	21900	125
627	20231027	101500	292227500	21900	21850	21900	21850	494
628	20231027	101400	281429100	21850	21850	21850	21850	19
629	20231027	101300	281013950	21850	21850	21850	21850	8
630	20231027	101200	280839150	21850	21850	21850	21850	5
631	20231027	101100	280729900	21850	21900	21900	21800	2101
632	20231027	101000	234893850	21900	21900	21900	21900	36
633	20231027	100900	234105450	21900	21900	21900	21900	35
634	20231027	100800	233338950	21900	21850	21900	21850	97
635	20231027	100700	231219050	21900	21900	21900	21900	26
636	20231027	100600	230649650	21900	21900	21900	21900	6
637	20231027	100500	230518250	21900	21900	21900	21850	44
638	20231027	100400	229555900	21900	21900	21900	21900	28
639	20231027	100300	228942700	21900	21900	21900	21900	78
640	20231027	100200	227234500	21900	21850	21900	21850	37
641	20231027	100100	226425700	21900	21900	21900	21900	20
642	20231027	100000	225987700	21900	21900	21900	21900	11
643	20231027	095900	225746800	21850	21850	21900	21850	104
644	20231027	095800	223474250	21800	21800	21800	21800	20
645	20231027	095700	223038250	21800	21850	21850	21800	27
646	20231027	095600	222449400	21850	21900	21900	21850	44
647	20231027	095500	221486750	21900	21900	21900	21850	17
648	20231027	095400	221114950	21850	21950	21950	21850	72
649	20231027	095300	219540650	21900	22000	22000	21900	116
650	20231027	095200	216997950	21950	22000	22050	21950	131
651	20231027	095100	214118100	21950	21950	22000	21950	128
652	20231027	095000	211305600	21950	21900	21950	21900	94
653	20231027	094900	209246950	21900	21900	21900	21900	39
654	20231027	094800	208392850	21900	21800	21900	21800	136
655	20231027	094700	205423450	21800	21800	21800	21750	58
656	20231027	094600	204161050	21850	21750	21850	21750	818
657	20231027	094500	186354800	21750	21700	21750	21700	48
658	20231027	094400	185310900	21750	21700	21750	21700	51
659	20231027	094300	184203150	21750	21750	21750	21750	19
660	20231027	094200	183789900	21750	21750	21750	21750	28
661	20231027	094100	183180900	21750	21750	21750	21750	17
662	20231027	094000	182811150	21700	21750	21750	21700	23
663	20231027	093900	182311950	21700	21750	21750	21700	58
664	20231027	093800	181052350	21700	21800	21800	21700	660
665	20231027	093700	166696550	21800	21800	21800	21800	17
666	20231027	093600	166325950	21800	21900	21900	21800	135
667	20231027	093500	163379700	21900	21900	21900	21900	11
668	20231027	093400	163138800	21850	21850	21850	21850	365
669	20231027	093300	155163550	21850	21900	21900	21850	22
670	20231027	093200	154681850	21900	21900	21900	21900	19
671	20231027	093100	154265750	21900	21850	21900	21850	22
672	20231027	093000	153784950	21900	21850	21900	21850	79
673	20231027	092900	152057800	21850	21900	21900	21850	286
674	20231027	092800	145802950	21900	21900	21900	21900	44
675	20231027	092700	144839350	21900	21900	21900	21900	66
676	20231027	092600	143393950	21900	21850	21900	21850	28
677	20231027	092500	142781200	21850	21900	21900	21850	12
678	20231027	092400	142518850	21850	21950	21950	21850	82
679	20231027	092300	140722650	21900	21950	21950	21900	1119
680	20231027	092200	116162900	22000	22050	22050	22000	262
681	20231027	092100	110389850	22100	22100	22100	22100	5
682	20231027	092000	110279350	22100	22050	22100	22050	10
683	20231027	091900	110058800	22100	22100	22100	22100	35
684	20231027	091800	109285300	22100	22100	22150	22100	94
685	20231027	091700	107205600	22100	22100	22100	22100	18
686	20231027	091600	106807800	22100	22100	22100	22100	611
687	20231027	091500	93304700	22050	22000	22050	22000	213
688	20231027	091400	88612050	22000	21950	22000	21950	117
689	20231027	091300	86039400	21950	21950	21950	21950	93
690	20231027	091200	83998050	21950	22000	22000	21950	169
691	20231027	091100	80281700	22000	22000	22000	22000	68
692	20231027	091000	78785700	22000	22050	22050	22000	100
693	20231027	090900	76585650	22050	22100	22100	22050	44
694	20231027	090800	75615300	22050	22100	22100	22050	985
695	20231027	090700	53847900	22100	22100	22100	22100	170
696	20231027	090600	50090900	22100	22100	22100	22100	40
697	20231027	090500	49206900	22100	22000	22100	22000	370
698	20231027	090400	41042800	22050	22050	22050	22000	202
699	20231027	090300	36597400	22050	22000	22050	22000	256
700	20231027	090200	30958650	22000	21900	22000	21900	172
701	20231027	090100	27179350	21950	21800	21950	21800	274
702	20231027	090000	21178400	21850	22150	22150	21850	960