KissMeData/204320/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	201500	8387444650	35700	35700	35700	35700	9187
3	20231026	201400	8387444650	35700	35700	35700	35700	0
4	20231026	201300	8387444650	35700	35700	35700	35700	0
5	20231026	201200	8387444650	35700	35700	35700	35700	0
6	20231026	201100	8387444650	35700	35700	35700	35700	0
7	20231026	201000	8387444650	35700	35700	35700	35700	0
8	20231026	200900	8387444650	35700	35700	35700	35700	0
9	20231026	200800	8387444650	35700	35700	35700	35700	0
10	20231026	200700	8387444650	35700	35700	35700	35700	0
11	20231026	200600	8387444650	35700	35700	35700	35700	0
12	20231026	200500	8387444650	35700	35700	35700	35700	0
13	20231026	200400	8387444650	35700	35700	35700	35700	0
14	20231026	200300	8387444650	35700	35700	35700	35700	0
15	20231026	200200	8387444650	35700	35700	35700	35700	0
16	20231026	200100	8387444650	35700	35700	35700	35700	0
17	20231026	200000	8387444650	35700	35700	35700	35700	0
18	20231026	195900	8387444650	35700	35700	35700	35700	0
19	20231026	195800	8387444650	35700	35700	35700	35700	0
20	20231026	195700	8387444650	35700	35700	35700	35700	0
21	20231026	195600	8387444650	35700	35700	35700	35700	0
22	20231026	195500	8387444650	35700	35700	35700	35700	0
23	20231026	195400	8387444650	35700	35700	35700	35700	0
24	20231026	195300	8387444650	35700	35700	35700	35700	0
25	20231026	195200	8387444650	35700	35700	35700	35700	0
26	20231026	195100	8387444650	35700	35700	35700	35700	0
27	20231026	195000	8387444650	35700	35700	35700	35700	0
28	20231026	194900	8387444650	35700	35700	35700	35700	0
29	20231026	194800	8387444650	35700	35700	35700	35700	0
30	20231026	194700	8387444650	35700	35700	35700	35700	0
31	20231026	194600	8387444650	35700	35700	35700	35700	0
32	20231026	194500	8387444650	35700	35700	35700	35700	9187
33	20231026	194400	8387444650	35700	35700	35700	35700	0
34	20231026	194300	8387444650	35700	35700	35700	35700	0
35	20231026	194200	8387444650	35700	35700	35700	35700	0
36	20231026	194100	8387444650	35700	35700	35700	35700	0
37	20231026	194000	8387444650	35700	35700	35700	35700	0
38	20231026	193900	8387444650	35700	35700	35700	35700	0
39	20231026	193800	8387444650	35700	35700	35700	35700	0
40	20231026	193700	8387444650	35700	35700	35700	35700	0
41	20231026	193600	8387444650	35700	35700	35700	35700	0
42	20231026	193500	8387444650	35700	35700	35700	35700	0
43	20231026	193400	8387444650	35700	35700	35700	35700	0
44	20231026	193300	8387444650	35700	35700	35700	35700	0
45	20231026	193200	8387444650	35700	35700	35700	35700	0
46	20231026	193100	8387444650	35700	35700	35700	35700	0
47	20231026	193000	8387444650	35700	35700	35700	35700	0
48	20231026	192900	8387444650	35700	35700	35700	35700	0
49	20231026	192800	8387444650	35700	35700	35700	35700	0
50	20231026	192700	8387444650	35700	35700	35700	35700	0
51	20231026	192600	8387444650	35700	35700	35700	35700	0
52	20231026	192500	8387444650	35700	35700	35700	35700	0
53	20231026	192400	8387444650	35700	35700	35700	35700	0
54	20231026	192300	8387444650	35700	35700	35700	35700	0
55	20231026	192200	8387444650	35700	35700	35700	35700	0
56	20231026	192100	8387444650	35700	35700	35700	35700	0
57	20231026	192000	8387444650	35700	35700	35700	35700	0
58	20231026	191900	8387444650	35700	35700	35700	35700	0
59	20231026	191800	8387444650	35700	35700	35700	35700	0
60	20231026	191700	8387444650	35700	35700	35700	35700	0
61	20231026	191600	8387444650	35700	35700	35700	35700	0
62	20231026	191500	8387444650	35700	35700	35700	35700	9187
63	20231026	191400	8387444650	35700	35700	35700	35700	0
64	20231026	191300	8387444650	35700	35700	35700	35700	0
65	20231026	191200	8387444650	35700	35700	35700	35700	0
66	20231026	191100	8387444650	35700	35700	35700	35700	0
67	20231026	191000	8387444650	35700	35700	35700	35700	0
68	20231026	190900	8387444650	35700	35700	35700	35700	0
69	20231026	190800	8387444650	35700	35700	35700	35700	0
70	20231026	190700	8387444650	35700	35700	35700	35700	0
71	20231026	190600	8387444650	35700	35700	35700	35700	0
72	20231026	190500	8387444650	35700	35700	35700	35700	0
73	20231026	190400	8387444650	35700	35700	35700	35700	0
74	20231026	190300	8387444650	35700	35700	35700	35700	0
75	20231026	190200	8387444650	35700	35700	35700	35700	0
76	20231026	190100	8387444650	35700	35700	35700	35700	0
77	20231026	190000	8387444650	35700	35700	35700	35700	0
78	20231026	185900	8387444650	35700	35700	35700	35700	0
79	20231026	185800	8387444650	35700	35700	35700	35700	0
80	20231026	185700	8387444650	35700	35700	35700	35700	0
81	20231026	185600	8387444650	35700	35700	35700	35700	0
82	20231026	185500	8387444650	35700	35700	35700	35700	0
83	20231026	185400	8387444650	35700	35700	35700	35700	0
84	20231026	185300	8387444650	35700	35700	35700	35700	0
85	20231026	185200	8387444650	35700	35700	35700	35700	0
86	20231026	185100	8387444650	35700	35700	35700	35700	0
87	20231026	185000	8387444650	35700	35700	35700	35700	0
88	20231026	184900	8387444650	35700	35700	35700	35700	0
89	20231026	184800	8387444650	35700	35700	35700	35700	0
90	20231026	184700	8387444650	35700	35700	35700	35700	0
91	20231026	184600	8387444650	35700	35700	35700	35700	0
92	20231026	184500	8387444650	35700	35700	35700	35700	9187
93	20231026	184400	8387444650	35700	35700	35700	35700	0
94	20231026	184300	8387444650	35700	35700	35700	35700	0
95	20231026	184200	8387444650	35700	35700	35700	35700	0
96	20231026	184100	8387444650	35700	35700	35700	35700	0
97	20231026	184000	8387444650	35700	35700	35700	35700	0
98	20231026	183900	8387444650	35700	35700	35700	35700	0
99	20231026	183800	8387444650	35700	35700	35700	35700	0
100	20231026	183700	8387444650	35700	35700	35700	35700	0
101	20231026	183600	8387444650	35700	35700	35700	35700	0
102	20231026	183500	8387444650	35700	35700	35700	35700	0
103	20231026	183400	8387444650	35700	35700	35700	35700	0
104	20231026	183300	8387444650	35700	35700	35700	35700	0
105	20231026	183200	8387444650	35700	35700	35700	35700	0
106	20231026	183100	8387444650	35700	35700	35700	35700	0
107	20231026	183000	8387444650	35700	35700	35700	35700	0
108	20231026	182900	8387444650	35700	35700	35700	35700	0
109	20231026	182800	8387444650	35700	35700	35700	35700	0
110	20231026	182700	8387444650	35700	35700	35700	35700	0
111	20231026	182600	8387444650	35700	35700	35700	35700	0
112	20231026	182500	8387444650	35700	35700	35700	35700	0
113	20231026	182400	8387444650	35700	35700	35700	35700	0
114	20231026	182300	8387444650	35700	35700	35700	35700	0
115	20231026	182200	8387444650	35700	35700	35700	35700	0
116	20231026	182100	8387444650	35700	35700	35700	35700	0
117	20231026	182000	8387444650	35700	35700	35700	35700	0
118	20231026	181900	8387444650	35700	35700	35700	35700	0
119	20231026	181800	8387444650	35700	35700	35700	35700	0
120	20231026	181700	8387444650	35700	35700	35700	35700	0
121	20231026	181600	8387444650	35700	35700	35700	35700	0
122	20231026	181500	8387444650	35700	35700	35700	35700	9187
123	20231026	181400	8387444650	35700	35700	35700	35700	0
124	20231026	181300	8387444650	35700	35700	35700	35700	0
125	20231026	181200	8387444650	35700	35700	35700	35700	0
126	20231026	181100	8387444650	35700	35700	35700	35700	0
127	20231026	181000	8387444650	35700	35700	35700	35700	0
128	20231026	180900	8387444650	35700	35700	35700	35700	0
129	20231026	180800	8387444650	35700	35700	35700	35700	0
130	20231026	180700	8387444650	35700	35700	35700	35700	0
131	20231026	180600	8387444650	35700	35700	35700	35700	0
132	20231026	180500	8387444650	35700	35700	35700	35700	0
133	20231026	180400	8387444650	35700	35700	35700	35700	0
134	20231026	180300	8387444650	35700	35700	35700	35700	0
135	20231026	180200	8387444650	35700	35700	35700	35700	0
136	20231026	180100	8387444650	35700	35700	35700	35700	0
137	20231026	180000	8387444650	35700	35700	35700	35700	0
138	20231026	175900	8387444650	35700	35700	35700	35700	0
139	20231026	175800	8387444650	35700	35700	35700	35700	0
140	20231026	175700	8387444650	35700	35700	35700	35700	0
141	20231026	175600	8387444650	35700	35700	35700	35700	0
142	20231026	175500	8387444650	35700	35700	35700	35700	0
143	20231026	175400	8387444650	35700	35700	35700	35700	0
144	20231026	175300	8387444650	35700	35700	35700	35700	0
145	20231026	175200	8387444650	35700	35700	35700	35700	0
146	20231026	175100	8387444650	35700	35700	35700	35700	0
147	20231026	175000	8387444650	35700	35700	35700	35700	0
148	20231026	174900	8387444650	35700	35700	35700	35700	0
149	20231026	174800	8387444650	35700	35700	35700	35700	0
150	20231026	174700	8387444650	35700	35700	35700	35700	0
151	20231026	174600	8387444650	35700	35700	35700	35700	0
152	20231026	174500	8387444650	35700	35700	35700	35700	9187
153	20231026	174400	8387444650	35700	35700	35700	35700	0
154	20231026	174300	8387444650	35700	35700	35700	35700	0
155	20231026	174200	8387444650	35700	35700	35700	35700	0
156	20231026	174100	8387444650	35700	35700	35700	35700	0
157	20231026	174000	8387444650	35700	35700	35700	35700	0
158	20231026	173900	8387444650	35700	35700	35700	35700	0
159	20231026	173800	8387444650	35700	35700	35700	35700	0
160	20231026	173700	8387444650	35700	35700	35700	35700	0
161	20231026	173600	8387444650	35700	35700	35700	35700	0
162	20231026	173500	8387444650	35700	35700	35700	35700	0
163	20231026	173400	8387444650	35700	35700	35700	35700	0
164	20231026	173300	8387444650	35700	35700	35700	35700	0
165	20231026	173200	8387444650	35700	35700	35700	35700	0
166	20231026	173100	8387444650	35700	35700	35700	35700	0
167	20231026	173000	8387444650	35700	35700	35700	35700	0
168	20231026	172900	8387444650	35700	35700	35700	35700	0
169	20231026	172800	8387444650	35700	35700	35700	35700	0
170	20231026	172700	8387444650	35700	35700	35700	35700	0
171	20231026	172600	8387444650	35700	35700	35700	35700	0
172	20231026	172500	8387444650	35700	35700	35700	35700	0
173	20231026	172400	8387444650	35700	35700	35700	35700	0
174	20231026	172300	8387444650	35700	35700	35700	35700	0
175	20231026	172200	8387444650	35700	35700	35700	35700	0
176	20231026	172100	8387444650	35700	35700	35700	35700	0
177	20231026	172000	8387444650	35700	35700	35700	35700	0
178	20231026	171900	8387444650	35700	35700	35700	35700	0
179	20231026	171800	8387444650	35700	35700	35700	35700	0
180	20231026	171700	8387444650	35700	35700	35700	35700	0
181	20231026	171600	8387444650	35700	35700	35700	35700	0
182	20231026	171500	8387444650	35700	35700	35700	35700	9187
183	20231026	171400	8387444650	35700	35700	35700	35700	0
184	20231026	171300	8387444650	35700	35700	35700	35700	0
185	20231026	171200	8387444650	35700	35700	35700	35700	0
186	20231026	171100	8387444650	35700	35700	35700	35700	0
187	20231026	171000	8387444650	35700	35700	35700	35700	0
188	20231026	170900	8387444650	35700	35700	35700	35700	0
189	20231026	170800	8387444650	35700	35700	35700	35700	0
190	20231026	170700	8387444650	35700	35700	35700	35700	0
191	20231026	170600	8387444650	35700	35700	35700	35700	0
192	20231026	170500	8387444650	35700	35700	35700	35700	0
193	20231026	170400	8387444650	35700	35700	35700	35700	0
194	20231026	170300	8387444650	35700	35700	35700	35700	0
195	20231026	170200	8387444650	35700	35700	35700	35700	0
196	20231026	170100	8387444650	35700	35700	35700	35700	0
197	20231026	170000	8387444650	35700	35700	35700	35700	0
198	20231026	165900	8387444650	35700	35700	35700	35700	0
199	20231026	165800	8387444650	35700	35700	35700	35700	0
200	20231026	165700	8387444650	35700	35700	35700	35700	0
201	20231026	165600	8387444650	35700	35700	35700	35700	0
202	20231026	165500	8387444650	35700	35700	35700	35700	0
203	20231026	165400	8387444650	35700	35700	35700	35700	0
204	20231026	165300	8387444650	35700	35700	35700	35700	0
205	20231026	165200	8387444650	35700	35700	35700	35700	0
206	20231026	165100	8387444650	35700	35700	35700	35700	0
207	20231026	165000	8387444650	35700	35700	35700	35700	0
208	20231026	164900	8387444650	35700	35700	35700	35700	0
209	20231026	164800	8387444650	35700	35700	35700	35700	0
210	20231026	164700	8387444650	35700	35700	35700	35700	0
211	20231026	164600	8387444650	35700	35700	35700	35700	0
212	20231026	164500	8387444650	35700	35700	35700	35700	9187
213	20231026	164400	8387444650	35700	35700	35700	35700	0
214	20231026	164300	8387444650	35700	35700	35700	35700	0
215	20231026	164200	8387444650	35700	35700	35700	35700	0
216	20231026	164100	8387444650	35700	35700	35700	35700	0
217	20231026	164000	8387444650	35700	35700	35700	35700	0
218	20231026	163900	8387444650	35700	35700	35700	35700	0
219	20231026	163800	8387444650	35700	35700	35700	35700	0
220	20231026	163700	8387444650	35700	35700	35700	35700	0
221	20231026	163600	8387444650	35700	35700	35700	35700	0
222	20231026	163500	8387444650	35700	35700	35700	35700	0
223	20231026	163400	8387444650	35700	35700	35700	35700	0
224	20231026	163300	8387444650	35700	35700	35700	35700	0
225	20231026	163200	8387444650	35700	35700	35700	35700	0
226	20231026	163100	8387444650	35700	35700	35700	35700	0
227	20231026	163000	8387444650	35700	35700	35700	35700	0
228	20231026	162900	8387444650	35700	35700	35700	35700	0
229	20231026	162800	8387444650	35700	35700	35700	35700	0
230	20231026	162700	8387444650	35700	35700	35700	35700	0
231	20231026	162600	8387444650	35700	35700	35700	35700	0
232	20231026	162500	8387444650	35700	35700	35700	35700	0
233	20231026	162400	8387444650	35700	35700	35700	35700	0
234	20231026	162300	8387444650	35700	35700	35700	35700	0
235	20231026	162200	8387444650	35700	35700	35700	35700	0
236	20231026	162100	8387444650	35700	35700	35700	35700	0
237	20231026	162000	8387444650	35700	35700	35700	35700	0
238	20231026	161900	8387444650	35700	35700	35700	35700	0
239	20231026	161800	8387444650	35700	35700	35700	35700	0
240	20231026	161700	8387444650	35700	35700	35700	35700	0
241	20231026	161600	8387444650	35700	35700	35700	35700	0
242	20231026	161500	8387444650	35700	35700	35700	35700	9187
243	20231026	161400	8387444650	35700	35700	35700	35700	0
244	20231026	161300	8387444650	35700	35700	35700	35700	0
245	20231026	161200	8387444650	35700	35700	35700	35700	0
246	20231026	161100	8387444650	35700	35700	35700	35700	0
247	20231026	161000	8387444650	35700	35700	35700	35700	0
248	20231026	160900	8387444650	35700	35700	35700	35700	0
249	20231026	160800	8387444650	35700	35700	35700	35700	0
250	20231026	160700	8387444650	35700	35700	35700	35700	0
251	20231026	160600	8387444650	35700	35700	35700	35700	0
252	20231026	160500	8387444650	35700	35700	35700	35700	0
253	20231026	160400	8387444650	35700	35700	35700	35700	0
254	20231026	160300	8387444650	35700	35700	35700	35700	0
255	20231026	160200	8387444650	35700	35700	35700	35700	0
256	20231026	160100	8387444650	35700	35700	35700	35700	0
257	20231026	160000	8387444650	35700	35700	35700	35700	0
258	20231026	155900	8387444650	35700	35700	35700	35700	0
259	20231026	155800	8387444650	35700	35700	35700	35700	0
260	20231026	155700	8387444650	35700	35700	35700	35700	0
261	20231026	155600	8387444650	35700	35700	35700	35700	0
262	20231026	155500	8387444650	35700	35700	35700	35700	0
263	20231026	155400	8387444650	35700	35700	35700	35700	0
264	20231026	155300	8387444650	35700	35700	35700	35700	0
265	20231026	155200	8387444650	35700	35700	35700	35700	0
266	20231026	155100	8387444650	35700	35700	35700	35700	0
267	20231026	155000	8387444650	35700	35700	35700	35700	0
268	20231026	154900	8387444650	35700	35700	35700	35700	0
269	20231026	154800	8387444650	35700	35700	35700	35700	0
270	20231026	154700	8387444650	35700	35700	35700	35700	0
271	20231026	154600	8387444650	35700	35700	35700	35700	0
272	20231026	154500	8387444650	35700	35700	35700	35700	9187
273	20231026	154400	8387444650	35700	35700	35700	35700	0
274	20231026	154300	8387444650	35700	35700	35700	35700	0
275	20231026	154200	8387444650	35700	35700	35700	35700	0
276	20231026	154100	8387444650	35700	35700	35700	35700	0
277	20231026	154000	8387444650	35700	35700	35700	35700	0
278	20231026	153900	8387444650	35700	35700	35700	35700	0
279	20231026	153800	8387444650	35700	35700	35700	35700	0
280	20231026	153700	8387444650	35700	35700	35700	35700	0
281	20231026	153600	8387444650	35700	35700	35700	35700	0
282	20231026	153500	8387444650	35700	35700	35700	35700	0
283	20231026	153400	8387444650	35700	35700	35700	35700	0
284	20231026	153300	8387444650	35700	35700	35700	35700	0
285	20231026	153200	8387444650	35700	35700	35700	35700	0
286	20231026	153100	8387444650	35700	35700	35700	35700	0
287	20231026	153000	8387444650	35700	35700	35700	35700	9187
288	20231026	152900	8059468750	35650	35650	35650	35650	0
289	20231026	152800	8059468750	35650	35650	35650	35650	0
290	20231026	152700	8059468750	35650	35650	35650	35650	0
291	20231026	152600	8059468750	35650	35650	35650	35650	0
292	20231026	152500	8059468750	35650	35650	35650	35650	0
293	20231026	152400	8059468750	35650	35650	35650	35650	0
294	20231026	152300	8059468750	35650	35650	35650	35650	0
295	20231026	152200	8059468750	35650	35650	35650	35650	0
296	20231026	152100	8059468750	35650	35650	35650	35650	0
297	20231026	152000	8059468750	35650	35650	35650	35650	0
298	20231026	151900	8059468750	35650	35600	35650	35600	213
299	20231026	151800	8051881950	35600	35600	35650	35550	1561
300	20231026	151700	7996333600	35600	35650	35650	35550	1272
301	20231026	151600	7951048500	35550	35650	35650	35550	869
302	20231026	151500	7920091550	35600	35650	35650	35550	565
303	20231026	151400	7899980000	35600	35650	35650	35550	543
304	20231026	151300	7880647650	35650	35650	35650	35600	529
305	20231026	151200	7861806600	35600	35600	35650	35600	635
306	20231026	151100	7839188900	35650	35650	35650	35600	641
307	20231026	151000	7816349800	35650	35600	35650	35550	818
308	20231026	150900	7787226400	35550	35600	35650	35550	795
309	20231026	150800	7758912950	35650	35700	35700	35600	229
310	20231026	150700	7750755350	35600	35650	35700	35600	395
311	20231026	150600	7736675450	35650	35650	35700	35600	689
312	20231026	150500	7712114100	35650	35650	35650	35600	470
313	20231026	150400	7695368700	35650	35600	35700	35600	516
314	20231026	150300	7676978600	35600	35600	35650	35600	400
315	20231026	150200	7662732000	35650	35550	35650	35550	670
316	20231026	150100	7638882050	35550	35700	35750	35550	1098
317	20231026	150000	7599742750	35750	35700	35750	35550	668
318	20231026	145900	7575934950	35700	35700	35700	35550	458
319	20231026	145800	7559615900	35700	35600	35750	35550	375
320	20231026	145700	7546244200	35600	35750	35750	35550	618
321	20231026	145600	7524219500	35700	35700	35750	35550	413
322	20231026	145500	7509489300	35700	35650	35750	35550	1169
323	20231026	145400	7467817500	35600	35750	35750	35600	625
324	20231026	145300	7445524200	35700	35700	35750	35600	362
325	20231026	145200	7432604150	35700	35700	35750	35600	882
326	20231026	145100	7401141200	35700	35700	35700	35600	525
327	20231026	145000	7382423250	35650	35600	35700	35550	607
328	20231026	144900	7360788850	35650	35600	35700	35550	530
329	20231026	144800	7341897200	35650	35650	35650	35550	911
330	20231026	144700	7309457750	35650	35550	35650	35550	680
331	20231026	144600	7285249500	35600	35600	35650	35550	986
332	20231026	144500	7250150500	35600	35600	35650	35600	618
333	20231026	144400	7228136450	35650	35600	35650	35550	484
334	20231026	144300	7210897200	35600	35650	35650	35550	421
335	20231026	144200	7195907750	35650	35650	35650	35550	889
336	20231026	144100	7164255950	35600	35600	35650	35600	516
337	20231026	144000	7145871100	35650	35700	35700	35600	371
338	20231026	143900	7132649300	35650	35650	35700	35650	683
339	20231026	143800	7108289550	35650	35650	35700	35550	405
340	20231026	143700	7093856050	35700	35600	35700	35550	721
341	20231026	143600	7068185150	35600	35600	35650	35550	1099
342	20231026	143500	7029056700	35600	35600	35650	35550	646
343	20231026	143400	7006051900	35600	35600	35650	35600	978
344	20231026	143300	6971213850	35650	35650	35650	35550	784
345	20231026	143200	6943298650	35650	35550	35650	35550	610
346	20231026	143100	6921588700	35550	35650	35650	35550	594
347	20231026	143000	6900432700	35650	35650	35650	35600	306
348	20231026	142900	6889535000	35650	35600	35650	35550	1637
349	20231026	142800	6831251950	35650	35650	35650	35600	470
350	20231026	142700	6814504450	35650	35600	35650	35600	457
351	20231026	142600	6798220500	35600	35650	35650	35600	397
352	20231026	142500	6784075500	35650	35700	35700	35600	344
353	20231026	142400	6771807050	35700	35700	35700	35650	802
354	20231026	142300	6743189600	35700	35700	35700	35650	575
355	20231026	142200	6722680400	35650	35700	35700	35650	318
356	20231026	142100	6711337750	35700	35700	35700	35650	473
357	20231026	142000	6694459550	35700	35700	35700	35650	780
358	20231026	141900	6666639450	35700	35750	35750	35650	354
359	20231026	141800	6654004950	35750	35650	35750	35600	1858
360	20231026	141700	6587692200	35650	35650	35650	35600	666
361	20231026	141600	6563968450	35650	35700	35700	35600	520
362	20231026	141500	6545424700	35650	35650	35700	35600	734
363	20231026	141400	6519256050	35700	35700	35700	35650	766
364	20231026	141300	6491938350	35700	35700	35700	35650	611
365	20231026	141200	6470132650	35700	35650	35700	35650	595
366	20231026	141100	6448906550	35650	35700	35700	35550	852
367	20231026	141000	6418542900	35650	35650	35700	35650	329
368	20231026	140900	6406805100	35650	35700	35750	35600	410
369	20231026	140800	6392173950	35750	35700	35750	35600	979
370	20231026	140700	6357236100	35700	35650	35800	35650	1075
371	20231026	140600	6318838100	35700	35700	35700	35650	248
372	20231026	140500	6309990750	35700	35550	35700	35550	1863
373	20231026	140400	6243642450	35600	35650	35650	35600	643
374	20231026	140300	6220743650	35650	35600	35650	35600	608
375	20231026	140200	6199075000	35600	35650	35650	35600	331
376	20231026	140100	6187282250	35600	35650	35650	35600	539
377	20231026	140000	6168082500	35650	35600	35650	35600	400
378	20231026	135900	6153831750	35650	35650	35650	35600	1055
379	20231026	135800	6116239500	35650	35650	35700	35600	349
380	20231026	135700	6103796650	35700	35650	35700	35600	633
381	20231026	135600	6081225250	35650	35700	35700	35600	860
382	20231026	135500	6050560800	35700	35750	35750	35650	1294
383	20231026	135400	6004377600	35700	35700	35800	35700	1400
384	20231026	135300	5954347600	35750	35800	35800	35650	430
385	20231026	135200	5938980100	35800	35800	35800	35650	888
386	20231026	135100	5907250600	35800	35800	35850	35700	2311
387	20231026	135000	5824588900	35800	35700	35800	35600	1453
388	20231026	134900	5772630750	35700	35650	35700	35650	480
389	20231026	134800	5755504350	35700	35750	35750	35650	454
390	20231026	134700	5739297200	35750	35750	35750	35700	460
391	20231026	134600	5722857150	35700	35700	35750	35700	452
392	20231026	134500	5706708050	35750	35750	35800	35700	1320
393	20231026	134400	5659527150	35800	35700	35800	35650	1450
394	20231026	134300	5607772350	35700	35650	35700	35600	722
395	20231026	134200	5582033800	35650	35700	35700	35650	243
396	20231026	134100	5573361400	35650	35600	35650	35550	652
397	20231026	134000	5550141800	35600	35600	35600	35550	265
398	20231026	133900	5540712200	35550	35600	35600	35550	288
399	20231026	133800	5530461700	35600	35600	35650	35550	330
400	20231026	133700	5518706050	35600	35650	35650	35550	416
401	20231026	133600	5503894800	35650	35600	35650	35600	498
402	20231026	133500	5486144700	35650	35650	35650	35600	271
403	20231026	133400	5476485450	35650	35650	35650	35600	365
404	20231026	133300	5463479150	35650	35650	35650	35600	318
405	20231026	133200	5452147350	35600	35700	35700	35550	1024
406	20231026	133100	5415672000	35700	35650	35700	35600	668
407	20231026	133000	5391853700	35650	35550	35650	35500	5439
408	20231026	132900	5198467350	35550	35550	35550	35500	2887
409	20231026	132800	5095969550	35550	35500	35550	35500	430
410	20231026	132700	5080692000	35550	35550	35550	35500	520
411	20231026	132600	5062220000	35550	35600	35600	35550	444
412	20231026	132500	5046420800	35550	35600	35600	35550	1206
413	20231026	132400	5003539250	35600	35550	35600	35550	354
414	20231026	132300	4990943800	35600	35550	35600	35550	412
415	20231026	132200	4976287100	35600	35550	35600	35550	638
416	20231026	132100	4953579400	35550	35650	35650	35550	211
417	20231026	132000	4946070750	35650	35600	35650	35600	490
418	20231026	131900	4928609850	35650	35600	35650	35600	663
419	20231026	131800	4904996450	35650	35650	35650	35600	235
420	20231026	131700	4896620600	35600	35700	35700	35600	760
421	20231026	131600	4869545150	35700	35650	35700	35650	348
422	20231026	131500	4857130650	35700	35650	35700	35650	576
423	20231026	131400	4836576200	35650	35700	35700	35650	241
424	20231026	131300	4827977000	35700	35650	35700	35650	219
425	20231026	131200	4820163450	35700	35650	35700	35650	336
426	20231026	131100	4808171650	35700	35650	35700	35650	263
427	20231026	131000	4798785900	35650	35700	35700	35650	394
428	20231026	130900	4784723950	35700	35700	35700	35650	293
429	20231026	130800	4774271450	35700	35700	35700	35650	264
430	20231026	130700	4764847650	35700	35700	35700	35650	376
431	20231026	130600	4751432050	35650	35700	35700	35650	494
432	20231026	130500	4733812750	35650	35650	35700	35650	503
433	20231026	130400	4715867650	35650	35650	35700	35650	402
434	20231026	130300	4701523150	35700	35700	35700	35650	212
435	20231026	130200	4693957000	35700	35700	35700	35650	400
436	20231026	130100	4679685100	35700	35700	35700	35650	156
437	20231026	130000	4674116350	35700	35700	35700	35650	235
438	20231026	125900	4665729600	35650	35650	35700	35650	656
439	20231026	125800	4642323800	35700	35650	35700	35650	204
440	20231026	125700	4635041600	35700	35700	35700	35650	275
441	20231026	125600	4625225150	35700	35700	35700	35650	286
442	20231026	125500	4615016400	35700	35700	35700	35650	231
443	20231026	125400	4606772600	35700	35700	35700	35650	433
444	20231026	125300	4591314550	35700	35650	35700	35650	130
445	20231026	125200	4586675350	35700	35700	35700	35650	279
446	20231026	125100	4576717200	35650	35700	35700	35650	275
447	20231026	125000	4566902550	35700	35700	35700	35650	214
448	20231026	124900	4559264150	35700	35700	35700	35650	473
449	20231026	124800	4542384550	35700	35650	35700	35650	1579
450	20231026	124700	4486083750	35650	35650	35650	35600	265
451	20231026	124600	4476639300	35650	35650	35650	35600	227
452	20231026	124500	4468547200	35650	35650	35650	35600	182
453	20231026	124400	4462060850	35650	35600	35650	35600	324
454	20231026	124300	4450510550	35650	35650	35650	35600	233
455	20231026	124200	4442204200	35650	35750	35750	35600	1571
456	20231026	124100	4386144300	35750	35750	35750	35700	262
457	20231026	124000	4376782750	35750	35750	35750	35700	163
458	20231026	123900	4370955650	35750	35750	35750	35700	193
459	20231026	123800	4364057200	35750	35750	35750	35700	506
460	20231026	123700	4345970000	35750	35750	35750	35600	423
461	20231026	123600	4330889750	35700	35750	35750	35650	771
462	20231026	123500	4303366950	35750	35750	35750	35700	247
463	20231026	123400	4294543150	35700	35700	35750	35700	483
464	20231026	123300	4277290300	35750	35750	35750	35650	908
465	20231026	123200	4244865200	35750	35750	35800	35700	369
466	20231026	123100	4231677600	35750	35800	35800	35750	614
467	20231026	123000	4209717650	35750	35800	35800	35750	316
468	20231026	122900	4198405600	35800	35800	35800	35800	168
469	20231026	122800	4192391200	35800	35750	35800	35750	357
470	20231026	122700	4179612600	35800	35800	35800	35750	268
471	20231026	122600	4170018600	35800	35750	35800	35750	474
472	20231026	122500	4153065100	35750	35750	35750	35700	148
473	20231026	122400	4147774400	35750	35750	35750	35700	295
474	20231026	122300	4137230800	35750	35750	35750	35700	407
475	20231026	122200	4122680850	35700	35700	35750	35700	248
476	20231026	122100	4113815750	35750	35750	35750	35700	135
477	20231026	122000	4108991450	35750	35750	35750	35700	231
478	20231026	121900	4100734300	35750	35750	35750	35700	310
479	20231026	121800	4089652550	35750	35700	35750	35700	261
480	20231026	121700	4080327200	35750	35750	35750	35600	1167
481	20231026	121600	4038701850	35700	35700	35750	35700	320
482	20231026	121500	4027269700	35750	35750	35750	35700	245
483	20231026	121400	4018512350	35750	35750	35750	35700	293
484	20231026	121300	4008039750	35700	35750	35750	35650	1096
485	20231026	121200	3968946250	35750	35750	35750	35700	356
486	20231026	121100	3956220800	35750	35700	35750	35700	641
487	20231026	121000	3933332400	35750	35750	35750	35700	258
488	20231026	120900	3924110900	35700	35750	35750	35700	461
489	20231026	120800	3907637450	35750	35750	35750	35700	362
490	20231026	120700	3894706250	35750	35800	35800	35700	393
491	20231026	120600	3880644700	35800	35800	35800	35750	302
492	20231026	120500	3869833950	35800	35800	35800	35750	293
493	20231026	120400	3859351350	35800	35750	35800	35600	916
494	20231026	120300	3826657750	35750	35700	35750	35650	2193
495	20231026	120200	3748436300	35750	35750	35750	35700	348
496	20231026	120100	3735996500	35750	35750	35750	35700	276
497	20231026	120000	3726134850	35700	35700	35700	35650	460
498	20231026	115900	3709715950	35700	35700	35700	35650	304
499	20231026	115800	3698864850	35700	35700	35700	35650	442
500	20231026	115700	3683095450	35650	35650	35700	35650	485
501	20231026	115600	3665797750	35650	35700	35700	35650	512
502	20231026	115500	3647526850	35700	35700	35750	35650	705
503	20231026	115400	3622370400	35750	35800	35800	35700	380
504	20231026	115300	3608789250	35800	35800	35800	35750	508
505	20231026	115200	3590617250	35800	35800	35800	35750	224
506	20231026	115100	3582598100	35800	35800	35800	35750	390
507	20231026	115000	3568636550	35800	35800	35800	35750	203
508	20231026	114900	3561370400	35750	35800	35800	35750	252
509	20231026	114800	3552353050	35800	35800	35800	35750	317
510	20231026	114700	3541005150	35800	35800	35800	35750	376
511	20231026	114600	3527556850	35800	35800	35800	35750	491
512	20231026	114500	3509980700	35800	35800	35800	35750	365
513	20231026	114400	3496918300	35750	35650	35800	35650	403
514	20231026	114300	3482521850	35700	35750	35750	35650	813
515	20231026	114200	3453489700	35750	35700	35750	35700	301
516	20231026	114100	3442734250	35750	35700	35750	35650	1255
517	20231026	114000	3397919850	35700	35650	35700	35650	244
518	20231026	113900	3389209350	35700	35700	35700	35650	354
519	20231026	113800	3376578150	35650	35700	35700	35650	462
520	20231026	113700	3360094950	35700	35700	35700	35650	243
521	20231026	113600	3351420150	35650	35700	35700	35650	193
522	20231026	113500	3344532250	35700	35700	35700	35650	403
523	20231026	113400	3330145850	35700	35700	35700	35650	347
524	20231026	113300	3317758550	35700	35750	35750	35650	285
525	20231026	113200	3307575600	35750	35750	35750	35700	383
526	20231026	113100	3293895750	35750	35750	35750	35700	334
527	20231026	113000	3281955900	35750	35750	35750	35700	295
528	20231026	112900	3271409800	35750	35750	35750	35700	318
529	20231026	112800	3260045000	35750	35700	35750	35700	1261
530	20231026	112700	3215020250	35750	35750	35750	35750	273
531	20231026	112600	3205260500	35750	35750	35750	35700	365
532	20231026	112500	3192218550	35750	35750	35750	35700	513
533	20231026	112400	3173885800	35750	35650	35750	35650	1326
534	20231026	112300	3126582900	35650	35650	35700	35600	283
535	20231026	112200	3116490650	35650	35700	35700	35650	484
536	20231026	112100	3099224450	35700	35700	35700	35650	368
537	20231026	112000	3086091900	35700	35650	35700	35650	108
538	20231026	111900	3082236900	35700	35700	35700	35650	431
539	20231026	111800	3066850400	35700	35700	35700	35650	245
540	20231026	111700	3058105750	35700	35700	35700	35650	514
541	20231026	111600	3039769200	35700	35700	35700	35650	201
542	20231026	111500	3032593550	35700	35700	35700	35650	222
543	20231026	111400	3024669900	35700	35750	35750	35650	536
544	20231026	111300	3005511500	35750	35700	35750	35700	242
545	20231026	111200	2996861550	35750	35800	35800	35750	220
546	20231026	111100	2988989700	35800	35800	35800	35750	325
547	20231026	111000	2977359850	35800	35800	35800	35750	310
548	20231026	110900	2966265600	35800	35800	35800	35750	344
549	20231026	110800	2953950800	35800	35800	35800	35750	265
550	20231026	110700	2944466800	35800	35750	35800	35750	224
551	20231026	110600	2936454750	35700	35700	35750	35700	373
552	20231026	110500	2923127750	35700	35750	35750	35700	219
553	20231026	110400	2915300550	35750	35750	35800	35700	686
554	20231026	110300	2890783750	35750	35700	35750	35700	301
555	20231026	110200	2880026200	35750	35750	35750	35700	189
556	20231026	110100	2873269600	35750	35750	35750	35700	276
557	20231026	110000	2863404300	35750	35750	35750	35700	312
558	20231026	105900	2852250850	35700	35750	35750	35700	267
559	20231026	105800	2842711600	35750	35650	35750	35650	1218
560	20231026	105700	2799224250	35700	35700	35700	35650	368
561	20231026	105600	2786097250	35650	35600	35700	35600	239
562	20231026	105500	2777569150	35700	35550	35700	35550	549
563	20231026	105400	2758021450	35600	35550	35650	35550	3306
564	20231026	105300	2640330450	35600	35550	35600	35550	1336
565	20231026	105200	2592823900	35600	35600	35650	35550	2422
566	20231026	105100	2506608700	35600	35600	35650	35600	71
567	20231026	105000	2504080400	35600	35600	35650	35600	163
568	20231026	104900	2498276900	35600	35650	35650	35600	64
569	20231026	104800	2495997250	35600	35700	35700	35600	1445
570	20231026	104700	2444483150	35700	35700	35700	35650	69
571	20231026	104600	2442022400	35650	35650	35700	35650	170
572	20231026	104500	2435960550	35650	35650	35700	35650	68
573	20231026	104400	2433535200	35700	35650	35700	35650	121
574	20231026	104300	2429217600	35700	35700	35700	35650	53
575	20231026	104200	2427326050	35700	35700	35700	35700	38
576	20231026	104100	2425969450	35700	35700	35700	35650	454
577	20231026	104000	2409761900	35750	35750	35750	35700	55
578	20231026	103900	2407797550	35750	35750	35750	35750	39
579	20231026	103800	2406403300	35750	35700	35750	35700	1044
580	20231026	103700	2369130400	35700	35700	35700	35650	245
581	20231026	103600	2360385850	35700	35700	35700	35700	103
582	20231026	103500	2356708750	35700	35700	35700	35700	169
583	20231026	103400	2350675450	35650	35650	35750	35600	2398
584	20231026	103300	2265161950	35650	35650	35650	35600	151
585	20231026	103200	2259782400	35600	35650	35650	35600	68
586	20231026	103100	2257359450	35650	35650	35650	35650	17
587	20231026	103000	2256753400	35650	35600	35650	35600	49
588	20231026	102900	2255008200	35650	35600	35650	35600	233
589	20231026	102800	2246702500	35650	35650	35650	35650	55
590	20231026	102700	2244741750	35650	35650	35650	35650	29
591	20231026	102600	2243707900	35650	35650	35650	35600	131
592	20231026	102500	2239041300	35650	35650	35650	35600	697
593	20231026	102400	2214194950	35650	35650	35650	35650	24
594	20231026	102300	2213339350	35650	35650	35650	35600	230
595	20231026	102200	2205141550	35650	35650	35650	35650	88
596	20231026	102100	2202004350	35650	35650	35650	35600	59
597	20231026	102000	2199902150	35650	35700	35700	35600	974
598	20231026	101900	2165174850	35700	35600	35750	35600	2404
599	20231026	101800	2079522900	35600	35600	35600	35550	393
600	20231026	101700	2065543600	35600	35550	35600	35550	1548
601	20231026	101600	2010511050	35550	35500	35550	35500	174
602	20231026	101500	2004331000	35550	35550	35550	35550	1333
603	20231026	101400	1956942850	35600	35700	35700	35600	1928
604	20231026	101300	1888229850	35700	35650	35700	35650	116
605	20231026	101200	1884093250	35700	35700	35700	35700	18
606	20231026	101100	1883450650	35650	35700	35700	35650	40
607	20231026	101000	1882023850	35700	35750	35750	35700	862
608	20231026	100900	1851234550	35800	35800	35800	35750	59
609	20231026	100800	1849124000	35800	35750	35800	35750	46
610	20231026	100700	1847478650	35800	35800	35800	35750	916
611	20231026	100600	1814690050	35800	35700	35800	35700	5141
612	20231026	100500	1631038050	35700	35700	35700	35650	251
613	20231026	100400	1622078150	35700	35700	35700	35650	530
614	20231026	100300	1603163050	35700	35700	35700	35700	54
615	20231026	100200	1601235250	35700	35700	35700	35650	121
616	20231026	100100	1596917300	35700	35700	35700	35700	64
617	20231026	100000	1594632500	35700	35700	35700	35650	107
618	20231026	095900	1590812850	35700	35700	35700	35650	332
619	20231026	095800	1578972550	35700	35700	35700	35650	160
620	20231026	095700	1573264450	35650	35650	35700	35650	27
621	20231026	095600	1572301250	35650	35700	35700	35650	88
622	20231026	095500	1569160650	35700	35700	35700	35650	295
623	20231026	095400	1558630800	35700	35750	35750	35700	148
624	20231026	095300	1553345900	35750	35700	35750	35700	95
625	20231026	095200	1549952300	35750	35850	35850	35750	406
626	20231026	095100	1535429850	35850	35850	35850	35850	20
627	20231026	095000	1534712850	35850	35800	35850	35700	2111
628	20231026	094900	1459200000	35800	35700	35800	35700	2212
629	20231026	094800	1380168950	35600	35650	35700	35550	2863
630	20231026	094700	1278233700	35650	35700	35700	35650	15
631	20231026	094600	1277698300	35650	35700	35700	35650	60
632	20231026	094500	1275556800	35650	35750	35750	35650	345
633	20231026	094400	1263242050	35750	35750	35750	35750	35
634	20231026	094300	1261990800	35750	35800	35800	35750	164
635	20231026	094200	1256127150	35800	35800	35800	35800	223
636	20231026	094100	1248143750	35800	35800	35850	35800	701
637	20231026	094000	1223042450	35800	35650	35800	35650	867
638	20231026	093900	1192070450	35700	35650	35800	35650	2611
639	20231026	093800	1098818250	35600	35650	35650	35600	235
640	20231026	093700	1090448900	35650	35600	35650	35600	85
641	20231026	093600	1087421400	35650	35650	35650	35600	553
642	20231026	093500	1067709600	35650	35700	35700	35650	231
643	20231026	093400	1059472900	35650	35700	35700	35650	133
644	20231026	093300	1054726500	35700	35650	35700	35650	117
645	20231026	093200	1050552100	35650	35700	35700	35650	179
646	20231026	093100	1044170550	35700	35750	35750	35700	164
647	20231026	093000	1038312800	35750	35750	35750	35700	2805
648	20231026	092900	938134750	35750	35800	35800	35750	174
649	20231026	092800	931912150	35750	35750	35750	35750	284
650	20231026	092700	921759150	35750	35800	35900	35750	1725
651	20231026	092600	859971150	35750	35750	35750	35750	718
652	20231026	092500	834302650	35800	35800	35850	35800	136
653	20231026	092400	829433800	35800	35900	35900	35800	57
654	20231026	092300	827389850	35800	35700	35800	35700	937
655	20231026	092200	793913750	35700	35650	35700	35650	43
656	20231026	092100	792380450	35700	35750	35750	35700	149
657	20231026	092000	787060550	35750	35750	35800	35700	1200
658	20231026	091900	744173650	35750	35750	35750	35650	528
659	20231026	091800	725308250	35700	35600	35750	35600	672
660	20231026	091700	701328300	35600	35500	35600	35500	973
661	20231026	091600	666744500	35500	35550	35600	35500	1240
662	20231026	091500	622677000	35500	35550	35550	35500	396
663	20231026	091400	608616600	35550	35550	35600	35500	327
664	20231026	091300	596991050	35600	35650	35650	35550	566
665	20231026	091200	576859100	35600	35700	35700	35600	653
666	20231026	091100	553597800	35700	35700	35700	35700	13
667	20231026	091000	553133700	35700	35550	35700	35500	1975
668	20231026	090900	482951650	35500	35550	35550	35500	727
669	20231026	090800	457137900	35550	35550	35550	35500	556
670	20231026	090700	437383650	35550	35550	35550	35500	1037
671	20231026	090600	400529850	35550	35500	35600	35500	1303
672	20231026	090500	354264800	35450	35600	35650	35450	993
673	20231026	090400	318959050	35600	35500	35600	35500	1962
674	20231026	090300	249265300	35500	35700	35700	35450	2262
675	20231026	090200	168845700	35700	35700	35750	35650	718
676	20231026	090100	143216600	35750	35750	35850	35750	1833
677	20231026	090000	77618400	35750	35850	35850	35650	2167