KissMeData/000210/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	183000	2344061900	41450	41450	41450	41450	3190
3	20231025	182900	2344061900	41450	41450	41450	41450	0
4	20231025	182800	2344061900	41450	41450	41450	41450	0
5	20231025	182700	2344061900	41450	41450	41450	41450	0
6	20231025	182600	2344061900	41450	41450	41450	41450	0
7	20231025	182500	2344061900	41450	41450	41450	41450	0
8	20231025	182400	2344061900	41450	41450	41450	41450	0
9	20231025	182300	2344061900	41450	41450	41450	41450	0
10	20231025	182200	2344061900	41450	41450	41450	41450	0
11	20231025	182100	2344061900	41450	41450	41450	41450	0
12	20231025	182000	2344061900	41450	41450	41450	41450	0
13	20231025	181900	2344061900	41450	41450	41450	41450	0
14	20231025	181800	2344061900	41450	41450	41450	41450	0
15	20231025	181700	2344061900	41450	41450	41450	41450	0
16	20231025	181600	2344061900	41450	41450	41450	41450	0
17	20231025	181500	2344061900	41450	41450	41450	41450	0
18	20231025	181400	2344061900	41450	41450	41450	41450	0
19	20231025	181300	2344061900	41450	41450	41450	41450	0
20	20231025	181200	2344061900	41450	41450	41450	41450	0
21	20231025	181100	2344061900	41450	41450	41450	41450	0
22	20231025	181000	2344061900	41450	41450	41450	41450	0
23	20231025	180900	2344061900	41450	41450	41450	41450	0
24	20231025	180800	2344061900	41450	41450	41450	41450	0
25	20231025	180700	2344061900	41450	41450	41450	41450	0
26	20231025	180600	2344061900	41450	41450	41450	41450	0
27	20231025	180500	2344061900	41450	41450	41450	41450	0
28	20231025	180400	2344061900	41450	41450	41450	41450	0
29	20231025	180300	2344061900	41450	41450	41450	41450	0
30	20231025	180200	2344061900	41450	41450	41450	41450	0
31	20231025	180100	2344061900	41450	41450	41450	41450	0
32	20231025	180000	2344061900	41450	41450	41450	41450	3190
33	20231025	175900	2344061900	41450	41450	41450	41450	0
34	20231025	175800	2344061900	41450	41450	41450	41450	0
35	20231025	175700	2344061900	41450	41450	41450	41450	0
36	20231025	175600	2344061900	41450	41450	41450	41450	0
37	20231025	175500	2344061900	41450	41450	41450	41450	0
38	20231025	175400	2344061900	41450	41450	41450	41450	0
39	20231025	175300	2344061900	41450	41450	41450	41450	0
40	20231025	175200	2344061900	41450	41450	41450	41450	0
41	20231025	175100	2344061900	41450	41450	41450	41450	0
42	20231025	175000	2344061900	41450	41450	41450	41450	0
43	20231025	174900	2344061900	41450	41450	41450	41450	0
44	20231025	174800	2344061900	41450	41450	41450	41450	0
45	20231025	174700	2344061900	41450	41450	41450	41450	0
46	20231025	174600	2344061900	41450	41450	41450	41450	0
47	20231025	174500	2344061900	41450	41450	41450	41450	0
48	20231025	174400	2344061900	41450	41450	41450	41450	0
49	20231025	174300	2344061900	41450	41450	41450	41450	0
50	20231025	174200	2344061900	41450	41450	41450	41450	0
51	20231025	174100	2344061900	41450	41450	41450	41450	0
52	20231025	174000	2344061900	41450	41450	41450	41450	0
53	20231025	173900	2344061900	41450	41450	41450	41450	0
54	20231025	173800	2344061900	41450	41450	41450	41450	0
55	20231025	173700	2344061900	41450	41450	41450	41450	0
56	20231025	173600	2344061900	41450	41450	41450	41450	0
57	20231025	173500	2344061900	41450	41450	41450	41450	0
58	20231025	173400	2344061900	41450	41450	41450	41450	0
59	20231025	173300	2344061900	41450	41450	41450	41450	0
60	20231025	173200	2344061900	41450	41450	41450	41450	0
61	20231025	173100	2344061900	41450	41450	41450	41450	0
62	20231025	173000	2344061900	41450	41450	41450	41450	3190
63	20231025	172900	2344061900	41450	41450	41450	41450	0
64	20231025	172800	2344061900	41450	41450	41450	41450	0
65	20231025	172700	2344061900	41450	41450	41450	41450	0
66	20231025	172600	2344061900	41450	41450	41450	41450	0
67	20231025	172500	2344061900	41450	41450	41450	41450	0
68	20231025	172400	2344061900	41450	41450	41450	41450	0
69	20231025	172300	2344061900	41450	41450	41450	41450	0
70	20231025	172200	2344061900	41450	41450	41450	41450	0
71	20231025	172100	2344061900	41450	41450	41450	41450	0
72	20231025	172000	2344061900	41450	41450	41450	41450	0
73	20231025	171900	2344061900	41450	41450	41450	41450	0
74	20231025	171800	2344061900	41450	41450	41450	41450	0
75	20231025	171700	2344061900	41450	41450	41450	41450	0
76	20231025	171600	2344061900	41450	41450	41450	41450	0
77	20231025	171500	2344061900	41450	41450	41450	41450	0
78	20231025	171400	2344061900	41450	41450	41450	41450	0
79	20231025	171300	2344061900	41450	41450	41450	41450	0
80	20231025	171200	2344061900	41450	41450	41450	41450	0
81	20231025	171100	2344061900	41450	41450	41450	41450	0
82	20231025	171000	2344061900	41450	41450	41450	41450	0
83	20231025	170900	2344061900	41450	41450	41450	41450	0
84	20231025	170800	2344061900	41450	41450	41450	41450	0
85	20231025	170700	2344061900	41450	41450	41450	41450	0
86	20231025	170600	2344061900	41450	41450	41450	41450	0
87	20231025	170500	2344061900	41450	41450	41450	41450	0
88	20231025	170400	2344061900	41450	41450	41450	41450	0
89	20231025	170300	2344061900	41450	41450	41450	41450	0
90	20231025	170200	2344061900	41450	41450	41450	41450	0
91	20231025	170100	2344061900	41450	41450	41450	41450	0
92	20231025	170000	2344061900	41450	41450	41450	41450	3190
93	20231025	165900	2344061900	41450	41450	41450	41450	0
94	20231025	165800	2344061900	41450	41450	41450	41450	0
95	20231025	165700	2344061900	41450	41450	41450	41450	0
96	20231025	165600	2344061900	41450	41450	41450	41450	0
97	20231025	165500	2344061900	41450	41450	41450	41450	0
98	20231025	165400	2344061900	41450	41450	41450	41450	0
99	20231025	165300	2344061900	41450	41450	41450	41450	0
100	20231025	165200	2344061900	41450	41450	41450	41450	0
101	20231025	165100	2344061900	41450	41450	41450	41450	0
102	20231025	165000	2344061900	41450	41450	41450	41450	0
103	20231025	164900	2344061900	41450	41450	41450	41450	0
104	20231025	164800	2344061900	41450	41450	41450	41450	0
105	20231025	164700	2344061900	41450	41450	41450	41450	0
106	20231025	164600	2344061900	41450	41450	41450	41450	0
107	20231025	164500	2344061900	41450	41450	41450	41450	0
108	20231025	164400	2344061900	41450	41450	41450	41450	0
109	20231025	164300	2344061900	41450	41450	41450	41450	0
110	20231025	164200	2344061900	41450	41450	41450	41450	0
111	20231025	164100	2344061900	41450	41450	41450	41450	0
112	20231025	164000	2344061900	41450	41450	41450	41450	0
113	20231025	163900	2344061900	41450	41450	41450	41450	0
114	20231025	163800	2344061900	41450	41450	41450	41450	0
115	20231025	163700	2344061900	41450	41450	41450	41450	0
116	20231025	163600	2344061900	41450	41450	41450	41450	0
117	20231025	163500	2344061900	41450	41450	41450	41450	0
118	20231025	163400	2344061900	41450	41450	41450	41450	0
119	20231025	163300	2344061900	41450	41450	41450	41450	0
120	20231025	163200	2344061900	41450	41450	41450	41450	0
121	20231025	163100	2344061900	41450	41450	41450	41450	0
122	20231025	163000	2344061900	41450	41450	41450	41450	3190
123	20231025	162900	2344061900	41450	41450	41450	41450	0
124	20231025	162800	2344061900	41450	41450	41450	41450	0
125	20231025	162700	2344061900	41450	41450	41450	41450	0
126	20231025	162600	2344061900	41450	41450	41450	41450	0
127	20231025	162500	2344061900	41450	41450	41450	41450	0
128	20231025	162400	2344061900	41450	41450	41450	41450	0
129	20231025	162300	2344061900	41450	41450	41450	41450	0
130	20231025	162200	2344061900	41450	41450	41450	41450	0
131	20231025	162100	2344061900	41450	41450	41450	41450	0
132	20231025	162000	2344061900	41450	41450	41450	41450	0
133	20231025	161900	2344061900	41450	41450	41450	41450	0
134	20231025	161800	2344061900	41450	41450	41450	41450	0
135	20231025	161700	2344061900	41450	41450	41450	41450	0
136	20231025	161600	2344061900	41450	41450	41450	41450	0
137	20231025	161500	2344061900	41450	41450	41450	41450	0
138	20231025	161400	2344061900	41450	41450	41450	41450	0
139	20231025	161300	2344061900	41450	41450	41450	41450	0
140	20231025	161200	2344061900	41450	41450	41450	41450	0
141	20231025	161100	2344061900	41450	41450	41450	41450	0
142	20231025	161000	2344061900	41450	41450	41450	41450	0
143	20231025	160900	2344061900	41450	41450	41450	41450	0
144	20231025	160800	2344061900	41450	41450	41450	41450	0
145	20231025	160700	2344061900	41450	41450	41450	41450	0
146	20231025	160600	2344061900	41450	41450	41450	41450	0
147	20231025	160500	2344061900	41450	41450	41450	41450	0
148	20231025	160400	2344061900	41450	41450	41450	41450	0
149	20231025	160300	2344061900	41450	41450	41450	41450	0
150	20231025	160200	2344061900	41450	41450	41450	41450	0
151	20231025	160100	2344061900	41450	41450	41450	41450	0
152	20231025	160000	2344061900	41450	41450	41450	41450	3190
153	20231025	155900	2344061900	41450	41450	41450	41450	0
154	20231025	155800	2344061900	41450	41450	41450	41450	0
155	20231025	155700	2344061900	41450	41450	41450	41450	0
156	20231025	155600	2344061900	41450	41450	41450	41450	0
157	20231025	155500	2344061900	41450	41450	41450	41450	0
158	20231025	155400	2344061900	41450	41450	41450	41450	0
159	20231025	155300	2344061900	41450	41450	41450	41450	0
160	20231025	155200	2344061900	41450	41450	41450	41450	0
161	20231025	155100	2344061900	41450	41450	41450	41450	0
162	20231025	155000	2344061900	41450	41450	41450	41450	0
163	20231025	154900	2344061900	41450	41450	41450	41450	0
164	20231025	154800	2344061900	41450	41450	41450	41450	0
165	20231025	154700	2344061900	41450	41450	41450	41450	0
166	20231025	154600	2344061900	41450	41450	41450	41450	0
167	20231025	154500	2344061900	41450	41450	41450	41450	0
168	20231025	154400	2344061900	41450	41450	41450	41450	0
169	20231025	154300	2344061900	41450	41450	41450	41450	0
170	20231025	154200	2344061900	41450	41450	41450	41450	0
171	20231025	154100	2344061900	41450	41450	41450	41450	0
172	20231025	154000	2344061900	41450	41450	41450	41450	0
173	20231025	153900	2344061900	41450	41450	41450	41450	0
174	20231025	153800	2344061900	41450	41450	41450	41450	0
175	20231025	153700	2344061900	41450	41450	41450	41450	0
176	20231025	153600	2344061900	41450	41450	41450	41450	0
177	20231025	153500	2344061900	41450	41450	41450	41450	0
178	20231025	153400	2344061900	41450	41450	41450	41450	0
179	20231025	153300	2344061900	41450	41450	41450	41450	0
180	20231025	153200	2344061900	41450	41450	41450	41450	0
181	20231025	153100	2344061900	41450	41450	41450	41450	0
182	20231025	153000	2344061900	41450	41450	41450	41450	6380
183	20231025	152900	2211836400	41700	41700	41700	41700	0
184	20231025	152800	2211836400	41700	41700	41700	41700	0
185	20231025	152700	2211836400	41700	41700	41700	41700	0
186	20231025	152600	2211836400	41700	41700	41700	41700	0
187	20231025	152500	2211836400	41700	41700	41700	41700	0
188	20231025	152400	2211836400	41700	41700	41700	41700	0
189	20231025	152300	2211836400	41700	41700	41700	41700	0
190	20231025	152200	2211836400	41700	41700	41700	41700	0
191	20231025	152100	2211836400	41700	41700	41700	41700	0
192	20231025	152000	2211836400	41700	41700	41700	41700	0
193	20231025	151900	2211836400	41700	41700	41700	41600	10
194	20231025	151800	2211419500	41600	41700	41700	41600	71
195	20231025	151700	2208460900	41700	41700	41700	41550	243
196	20231025	151600	2198328750	41700	41700	41700	41600	494
197	20231025	151500	2177729950	41700	41650	41700	41650	286
198	20231025	151400	2165804250	41650	41700	41700	41650	311
199	20231025	151300	2152835950	41700	41750	41750	41650	552
200	20231025	151200	2129804050	41700	41700	41750	41650	377
201	20231025	151100	2114082300	41700	41650	41700	41650	276
202	20231025	151000	2102573750	41650	41700	41700	41650	467
203	20231025	150900	2083102850	41700	41650	41700	41650	362
204	20231025	150800	2068008050	41650	41650	41700	41650	330
205	20231025	150700	2054249350	41700	41700	41700	41600	469
206	20231025	150600	2034709350	41700	41650	41700	41650	345
207	20231025	150500	2020325050	41700	41600	41700	41600	647
208	20231025	150400	1993356750	41650	41650	41650	41600	366
209	20231025	150300	1978115300	41650	41600	41650	41600	564
210	20231025	150200	1954636850	41600	41700	41750	41600	759
211	20231025	150100	1922995300	41700	41650	41750	41650	510
212	20231025	150000	1901726050	41700	41650	41700	41650	397
213	20231025	145900	1885173700	41700	41700	41700	41650	442
214	20231025	145800	1866744350	41700	41700	41700	41650	383
215	20231025	145700	1850774000	41650	41700	41700	41650	271
216	20231025	145600	1839474350	41700	41650	41700	41650	392
217	20231025	145500	1823128450	41650	41700	41700	41650	309
218	20231025	145400	1810243750	41650	41700	41750	41650	436
219	20231025	145300	1792060250	41750	41700	41750	41650	452
220	20231025	145200	1773212100	41650	41700	41700	41650	265
221	20231025	145100	1762162250	41700	41700	41750	41650	785
222	20231025	145000	1729434850	41750	41650	41750	41650	545
223	20231025	144900	1706709400	41700	41700	41700	41650	574
224	20231025	144800	1682774600	41650	41700	41700	41650	518
225	20231025	144700	1661174600	41650	41750	41750	41650	461
226	20231025	144600	1641940500	41700	41700	41750	41650	576
227	20231025	144500	1617927250	41650	41700	41700	41650	463
228	20231025	144400	1598621200	41700	41700	41750	41650	462
229	20231025	144300	1579353650	41750	41650	41750	41600	950
230	20231025	144200	1539756700	41600	41650	41650	41550	457
231	20231025	144100	1520730700	41650	41700	41700	41650	533
232	20231025	144000	1498505150	41700	41650	41700	41650	440
233	20231025	143900	1480157700	41700	41650	41700	41600	426
234	20231025	143800	1462399300	41650	41650	41650	41600	417
235	20231025	143700	1445034100	41650	41550	41650	41550	438
236	20231025	143600	1426809400	41550	41550	41600	41550	1321
237	20231025	143500	1371896700	41550	41350	41550	41350	2896
238	20231025	143400	1251889650	41300	41300	41350	41300	324
239	20231025	143300	1238492800	41300	41300	41350	41250	297
240	20231025	143200	1226218050	41300	41250	41300	41250	320
241	20231025	143100	1213002800	41300	41300	41300	41200	469
242	20231025	143000	1193650800	41300	41350	41350	41300	206
243	20231025	142900	1185137000	41350	41300	41350	41300	153
244	20231025	142800	1178810700	41300	41350	41350	41300	210
245	20231025	142700	1170128750	41300	41350	41350	41300	117
246	20231025	142600	1165290950	41350	41300	41350	41300	175
247	20231025	142500	1158060250	41300	41300	41300	41300	111
248	20231025	142400	1153475950	41300	41300	41300	41250	180
249	20231025	142300	1146042100	41300	41300	41300	41300	165
250	20231025	142200	1139227600	41300	41300	41300	41300	138
251	20231025	142100	1133528200	41300	41300	41300	41300	195
252	20231025	142000	1125474700	41250	41250	41300	41250	418
253	20231025	141900	1108231050	41250	41250	41250	41250	146
254	20231025	141800	1102208550	41250	41250	41250	41250	137
255	20231025	141700	1096557300	41250	41200	41250	41200	352
256	20231025	141600	1082049700	41200	41150	41200	41150	128
257	20231025	141500	1076776350	41150	41150	41150	41150	152
258	20231025	141400	1070521550	41150	41150	41150	41150	69
259	20231025	141300	1067682200	41100	41150	41150	41100	85
260	20231025	141200	1064184550	41150	41150	41150	41150	10
261	20231025	141100	1063773050	41150	41150	41150	41150	18
262	20231025	141000	1063032350	41100	41100	41150	41100	33
263	20231025	140900	1061675650	41150	41200	41200	41150	43
264	20231025	140800	1059904650	41150	41150	41150	41150	9
265	20231025	140700	1059534300	41150	41150	41200	41150	151
266	20231025	140600	1053319400	41200	41200	41200	41150	86
267	20231025	140500	1049778200	41200	41200	41200	41200	19
268	20231025	140400	1048995400	41200	41150	41200	41150	81
269	20231025	140300	1045661750	41150	41100	41150	41100	9
270	20231025	140200	1045291500	41150	41100	41150	41100	146
271	20231025	140100	1039288500	41100	41100	41100	41100	167
272	20231025	140000	1032424800	41100	41100	41100	41100	152
273	20231025	135900	1026177600	41050	41100	41100	41050	34
274	20231025	135800	1024780350	41100	41100	41100	41100	18
275	20231025	135700	1024040550	41100	41100	41100	41100	10
276	20231025	135600	1023629550	41050	41050	41050	41050	261
277	20231025	135500	1012915500	41050	41000	41050	41000	353
278	20231025	135400	998424900	41000	41000	41000	41000	197
279	20231025	135300	990347900	41000	40950	41000	40950	11
280	20231025	135200	989897050	40950	40900	40950	40900	47
281	20231025	135100	987973450	40900	40850	40900	40850	356
282	20231025	135000	973427050	40850	40850	40850	40850	7
283	20231025	134900	973141100	40850	40850	40850	40800	22
284	20231025	134800	972242550	40850	40850	40850	40850	32
285	20231025	134700	970935350	40850	40850	40850	40850	21
286	20231025	134600	970077500	40800	40850	40850	40800	66
287	20231025	134500	967383650	40800	40850	40850	40800	44
288	20231025	134400	965586350	40850	40850	40850	40850	8
289	20231025	134300	965259550	40850	40800	40850	40750	492
290	20231025	134200	945184900	40750	40750	40750	40750	2
291	20231025	134100	945103400	40800	40800	40800	40800	32
292	20231025	134000	943797800	40800	40800	40800	40800	11
293	20231025	133900	943349000	40750	40750	40750	40750	0
294	20231025	133800	943349000	40750	40800	40800	40750	37
295	20231025	133700	941839550	40800	40800	40800	40800	25
296	20231025	133600	940819550	40800	40800	40800	40800	11
297	20231025	133500	940370750	40750	40750	40750	40750	2
298	20231025	133400	940289250	40800	40800	40800	40800	34
299	20231025	133300	938902050	40750	40750	40750	40750	7
300	20231025	133200	938616800	40800	40800	40800	40800	11
301	20231025	133100	938168000	40750	40800	40800	40750	28
302	20231025	133000	937025700	40800	40750	40800	40750	21
303	20231025	132900	936169400	40800	40800	40800	40800	22
304	20231025	132800	935271800	40750	40800	40800	40750	24
305	20231025	132700	934292750	40800	40800	40800	40800	15
306	20231025	132600	933680750	40800	40800	40800	40800	0
307	20231025	132500	933680750	40800	40800	40800	40800	12
308	20231025	132400	933191150	40750	40800	40800	40750	90
309	20231025	132300	929519250	40800	40800	40800	40800	11
310	20231025	132200	929070450	40800	40800	40800	40800	0
311	20231025	132100	929070450	40800	40750	40800	40750	16
312	20231025	132000	928417850	40750	40750	40750	40750	0
313	20231025	131900	928417850	40750	40850	40850	40750	18
314	20231025	131800	927683050	40850	40850	40850	40850	0
315	20231025	131700	927683050	40850	40900	40900	40850	41
316	20231025	131600	926006550	40900	40900	40900	40900	12
317	20231025	131500	925515750	40850	40850	40850	40850	4
318	20231025	131400	925352350	40850	40900	40900	40850	34
319	20231025	131300	923961850	40900	40900	40900	40900	0
320	20231025	131200	923961850	40900	40900	40900	40850	98
321	20231025	131100	919957650	40900	40900	40900	40900	11
322	20231025	131000	919507750	40850	40850	40900	40850	36
323	20231025	130900	918035500	40900	40900	40900	40900	0
324	20231025	130800	918035500	40900	40900	40900	40900	11
325	20231025	130700	917585600	40850	40900	40900	40850	25
326	20231025	130600	916563250	40900	40900	40900	40900	30
327	20231025	130500	915336250	40900	40900	40900	40900	12
328	20231025	130400	914845450	40850	40850	40850	40850	2
329	20231025	130300	914763750	40850	40900	40900	40850	34
330	20231025	130200	913373250	40900	40900	40900	40900	0
331	20231025	130100	913373250	40900	40850	40900	40850	111
332	20231025	130000	908838350	40850	40900	40900	40850	25
333	20231025	125900	907815950	40900	40950	40950	40900	32
334	20231025	125800	906506350	40950	40950	40950	40950	30
335	20231025	125700	905277850	41000	41100	41100	41000	249
336	20231025	125600	895056650	41050	41100	41100	41050	25
337	20231025	125500	894029300	41100	41100	41100	41100	11
338	20231025	125400	893577200	41100	41100	41100	41100	0
339	20231025	125300	893577200	41100	41050	41100	41050	13
340	20231025	125200	893043000	41050	41100	41100	41050	19
341	20231025	125100	892262500	41100	41100	41100	41100	0
342	20231025	125000	892262500	41100	41100	41100	41100	43
343	20231025	124900	890495200	41100	41100	41100	41050	53
344	20231025	124800	888317000	41100	41100	41100	41100	31
345	20231025	124700	887042900	41100	41100	41100	41100	31
346	20231025	124600	885768800	41100	41100	41100	41050	55
347	20231025	124500	883508450	41050	41050	41050	41050	19
348	20231025	124400	882728500	41050	41050	41050	41050	41
349	20231025	124300	881045450	41050	41150	41150	41050	339
350	20231025	124200	867113050	41100	41150	41150	41100	58
351	20231025	124100	864726450	41150	41150	41150	41150	42
352	20231025	124000	862998150	41150	41150	41150	41150	39
353	20231025	123900	861393300	41150	41150	41150	41100	57
354	20231025	123800	859047900	41150	41150	41150	41150	29
355	20231025	123700	857854550	41150	41150	41150	41150	41
356	20231025	123600	856167400	41150	41150	41150	41150	22
357	20231025	123500	855262100	41150	41150	41150	41100	165
358	20231025	123400	848472500	41150	41150	41150	41150	32
359	20231025	123300	847155700	41150	41150	41150	41150	31
360	20231025	123200	845880050	41150	41150	41150	41100	54
361	20231025	123100	843658050	41150	41150	41150	41100	30
362	20231025	123000	842424050	41150	41150	41150	41150	32
363	20231025	122900	841107250	41150	41150	41150	41150	12
364	20231025	122800	840613450	41100	41150	41150	41100	66
365	20231025	122700	837897650	41150	41150	41150	41150	19
366	20231025	122600	837115800	41150	41150	41150	41150	34
367	20231025	122500	835716700	41100	41150	41150	41100	44
368	20231025	122400	833906250	41150	41150	41150	41150	31
369	20231025	122300	832630600	41150	41150	41150	41150	30
370	20231025	122200	831396100	41150	41150	41150	41150	40
371	20231025	122100	829750100	41100	41150	41150	41100	44
372	20231025	122000	827939600	41150	41150	41150	41150	54
373	20231025	121900	825717500	41150	41150	41150	41150	29
374	20231025	121800	824524150	41150	41150	41150	41100	60
375	20231025	121700	822055250	41200	41200	41200	41200	41
376	20231025	121600	820366050	41150	41150	41150	41150	24
377	20231025	121500	819378450	41200	41200	41200	41200	42
378	20231025	121400	817648050	41150	41200	41200	41150	56
379	20231025	121300	815341050	41200	41200	41200	41200	31
380	20231025	121200	814063850	41150	41150	41150	41150	62
381	20231025	121100	811512550	41200	41200	41200	41150	65
382	20231025	121000	808834650	41150	41200	41200	41150	38
383	20231025	120900	807269950	41200	41150	41200	41150	58
384	20231025	120800	804881250	41200	41200	41200	41200	38
385	20231025	120700	803315650	41200	41200	41200	41150	54
386	20231025	120600	801090950	41200	41200	41200	41200	30
387	20231025	120500	799854950	41200	41200	41200	41200	52
388	20231025	120400	797712550	41200	41200	41200	41150	56
389	20231025	120300	795405500	41200	41200	41200	41150	30
390	20231025	120200	794169550	41200	41150	41200	41150	372
391	20231025	120100	778860150	41150	41150	41150	41150	20
392	20231025	120000	778037150	41150	41150	41150	41100	64
393	20231025	115900	775403650	41150	41150	41150	41150	30
394	20231025	115800	774169150	41150	41150	41150	41150	31
395	20231025	115700	772893500	41150	41150	41150	41100	53
396	20231025	115600	770712650	41150	41150	41150	41100	42
397	20231025	115500	768984400	41150	41100	41150	41100	20
398	20231025	115400	768161450	41150	41150	41150	41150	40
399	20231025	115300	766515450	41150	41150	41150	41100	66
400	20231025	115200	763799700	41150	41150	41150	41150	19
401	20231025	115100	763017850	41150	41150	41150	41150	54
402	20231025	115000	760795750	41150	41150	41150	41100	54
403	20231025	114900	758573750	41150	41150	41150	41100	197
404	20231025	114800	750473700	41100	41100	41100	41100	118
405	20231025	114700	745623900	41150	41150	41150	41150	37
406	20231025	114600	744101350	41100	41100	41100	41100	2
407	20231025	114500	744019150	41150	41150	41150	41150	12
408	20231025	114400	743525350	41150	41150	41150	41150	0
409	20231025	114300	743525350	41150	41100	41150	41100	16
410	20231025	114200	742867150	41150	41150	41150	41150	0
411	20231025	114100	742867150	41150	41100	41150	41100	21
412	20231025	114000	742003500	41150	41150	41150	41150	11
413	20231025	113900	741550850	41100	41100	41100	41100	2
414	20231025	113800	741468650	41150	41150	41150	41150	11
415	20231025	113700	741016000	41150	41150	41150	41150	0
416	20231025	113600	741016000	41150	41100	41150	41100	35
417	20231025	113500	739575850	41150	41150	41150	41150	0
418	20231025	113400	739575850	41150	41150	41150	41150	104
419	20231025	113300	735296250	41150	41150	41150	41150	20
420	20231025	113200	734473250	41150	41200	41200	41150	14
421	20231025	113100	733896600	41200	41250	41250	41200	47
422	20231025	113000	731958400	41200	41200	41200	41200	96
423	20231025	112900	728003200	41200	41250	41250	41200	13
424	20231025	112800	727467050	41250	41250	41250	41250	139
425	20231025	112700	721733300	41250	41300	41300	41250	21
426	20231025	112600	720866500	41300	41300	41300	41300	1
427	20231025	112500	720825200	41250	41300	41300	41250	14
428	20231025	112400	720247100	41250	41300	41300	41250	50
429	20231025	112300	718183550	41300	41300	41300	41300	33
430	20231025	112200	716820650	41300	41300	41300	41250	55
431	20231025	112100	714549300	41300	41250	41300	41250	39
432	20231025	112000	712939000	41250	41250	41300	41250	45
433	20231025	111900	711081750	41300	41250	41300	41250	92
434	20231025	111800	707286300	41250	41250	41250	41200	45
435	20231025	111700	705430150	41250	41250	41250	41250	20
436	20231025	111600	704605150	41250	41250	41250	41200	44
437	20231025	111500	702790300	41250	41250	41250	41200	90
438	20231025	111400	699077900	41250	41250	41250	41250	32
439	20231025	111300	697757900	41250	41250	41250	41250	30
440	20231025	111200	696520400	41250	41250	41250	41250	62
441	20231025	111100	693962900	41200	41200	41200	41200	42
442	20231025	111000	692232500	41200	41200	41200	41200	46
443	20231025	110900	690337300	41200	41200	41200	41200	29
444	20231025	110800	689142500	41200	41200	41200	41150	55
445	20231025	110700	686876600	41200	41150	41200	41150	49
446	20231025	110600	684859750	41100	41050	41150	41050	67
447	20231025	110500	682107300	41050	41050	41050	41000	44
448	20231025	110400	680301250	41050	41150	41150	41000	67
449	20231025	110300	677547950	41100	41100	41150	41100	32
450	20231025	110200	676231700	41050	41150	41200	41050	73
451	20231025	110100	673229050	41150	41200	41200	41150	24
452	20231025	110000	672240450	41200	41250	41250	41200	22
453	20231025	105900	671333550	41250	41300	41300	41250	68
454	20231025	105800	668527450	41300	41200	41300	41200	847
455	20231025	105700	633603600	41150	41150	41150	41150	66
456	20231025	105600	630887700	41150	41150	41150	41150	29
457	20231025	105500	629694350	41100	41050	41150	41050	225
458	20231025	105400	620451750	41050	41100	41100	41000	386
459	20231025	105300	604605500	41100	41100	41100	41100	28
460	20231025	105200	603454700	41100	41150	41150	41050	464
461	20231025	105100	584385050	41150	41150	41150	41150	1
462	20231025	105000	584343900	41100	41150	41150	41100	17
463	20231025	104900	583644500	41150	41100	41150	41100	448
464	20231025	104800	565226550	41050	41050	41100	41050	21
465	20231025	104700	564363950	41050	41050	41050	41050	12
466	20231025	104600	563871350	41100	41100	41100	41100	11
467	20231025	104500	563419250	41050	41050	41050	41050	15
468	20231025	104400	562803500	41100	41050	41100	41050	38
469	20231025	104300	561242900	41050	41100	41100	41050	38
470	20231025	104200	559681500	41050	41050	41100	41050	55
471	20231025	104100	557422750	41050	41000	41050	41000	326
472	20231025	104000	544056250	40950	41000	41000	40850	54
473	20231025	103900	541845200	40950	40900	41000	40900	485
474	20231025	103800	521999500	40900	40900	40900	40900	10
475	20231025	103700	521590500	40850	40900	40900	40850	132
476	20231025	103600	516196700	40900	40900	40900	40900	17
477	20231025	103500	515501400	40900	40900	40900	40900	38
478	20231025	103400	513947200	40900	40900	40900	40900	0
479	20231025	103300	513947200	40900	40900	40900	40900	33
480	20231025	103200	512597500	40900	40900	40900	40900	0
481	20231025	103100	512597500	40900	40900	40900	40900	12
482	20231025	103000	512106700	40900	40900	40900	40900	35
483	20231025	102900	510675200	40850	40850	40850	40850	1
484	20231025	102800	510634350	40900	40900	40900	40850	172
485	20231025	102700	503607550	40850	40900	40900	40850	78
486	20231025	102600	500421150	40850	40900	40900	40850	34
487	20231025	102500	499030600	40900	40950	41000	40900	339
488	20231025	102400	485154900	40950	41000	41000	40950	26
489	20231025	102300	484089650	41000	41000	41000	41000	46
490	20231025	102200	482203650	41000	41000	41000	41000	39
491	20231025	102100	480604650	41000	41000	41000	41000	31
492	20231025	102000	479333650	41000	41000	41000	41000	40
493	20231025	101900	477693650	41000	40950	41000	40950	43
494	20231025	101800	475930700	41000	41000	41000	41000	242
495	20231025	101700	466008700	41000	41000	41000	40950	117
496	20231025	101600	461211750	41000	41000	41000	41000	22
497	20231025	101500	460309750	41000	41050	41050	41000	50
498	20231025	101400	458259200	41050	41100	41100	41050	35
499	20231025	101300	456822000	41100	41100	41100	41050	35
500	20231025	101200	455383550	41050	41150	41150	41050	99
501	20231025	101100	451315050	41150	41150	41150	41150	41
502	20231025	101000	449627900	41150	41100	41150	41100	20
503	20231025	100900	448804950	41150	41100	41150	41100	70
504	20231025	100800	445926400	41100	41050	41100	41050	79
505	20231025	100700	442682000	41100	41050	41100	41050	33
506	20231025	100600	441325750	41100	41100	41150	41100	76
507	20231025	100500	438201600	41100	41150	41150	41100	268
508	20231025	100400	427185300	41150	41200	41200	41150	39
509	20231025	100300	425579400	41200	41150	41200	41050	253
510	20231025	100200	415168400	41150	41150	41150	41100	408
511	20231025	100100	398379250	41150	41150	41150	41100	33
512	20231025	100000	397021350	41150	41100	41150	41100	47
513	20231025	095900	395087550	41150	41150	41150	41100	54
514	20231025	095800	392865650	41150	41150	41150	41100	67
515	20231025	095700	390110400	41100	41150	41150	41100	151
516	20231025	095600	383902800	41150	41150	41150	41100	59
517	20231025	095500	381475900	41150	41150	41150	41100	22
518	20231025	095400	380570750	41150	41150	41150	41100	52
519	20231025	095300	378431000	41150	41150	41150	41150	31
520	20231025	095200	377155350	41150	41150	41150	41100	190
521	20231025	095100	369339250	41150	41050	41150	41050	501
522	20231025	095000	348751450	41000	41000	41050	41000	24
523	20231025	094900	347766400	41000	41050	41100	40950	88
524	20231025	094800	344155600	41000	41100	41100	41000	103
525	20231025	094700	339927350	41050	41000	41050	41000	417
526	20231025	094600	322812750	41000	41000	41000	41000	51
527	20231025	094500	320721750	41000	40900	41000	40900	744
528	20231025	094400	290273150	40900	40850	40900	40850	210
529	20231025	094300	281694150	40900	40900	40900	40850	42
530	20231025	094200	279976400	40850	40900	40900	40850	597
531	20231025	094100	255565650	40950	40950	40950	40950	174
532	20231025	094000	248440350	40950	40950	41000	40900	130
533	20231025	093900	243115950	40950	41000	41000	40950	71
534	20231025	093800	240206450	41000	40950	41000	40950	84
535	20231025	093700	236765650	41000	41000	41100	40950	77
536	20231025	093600	233608050	41100	41000	41100	41000	448
537	20231025	093500	215239400	40950	40950	41000	40950	769
538	20231025	093400	183748500	40950	40700	40950	40700	188
539	20231025	093300	176079600	40700	40700	40700	40650	32
540	20231025	093200	174777250	40700	40600	40700	40600	78
541	20231025	093100	171608750	40600	40650	40700	40550	155
542	20231025	093000	165306900	40650	40650	40700	40600	152
543	20231025	092900	159125300	40700	40550	40700	40500	89
544	20231025	092800	155514450	40550	40700	40700	40500	260
545	20231025	092700	144955100	40700	40800	40850	40700	42
546	20231025	092600	143244000	40750	40700	40750	40700	39
547	20231025	092500	141655650	40700	40850	40900	40700	124
548	20231025	092400	136604450	40850	40850	40850	40850	30
549	20231025	092300	135378950	40850	40750	40850	40750	375
550	20231025	092200	120091400	40750	40750	40750	40750	29
551	20231025	092100	118909650	40750	40750	40750	40750	41
552	20231025	092000	117238900	40700	40700	40700	40700	120
553	20231025	091900	112354900	40700	40500	40700	40500	98
554	20231025	091800	108378750	40500	40450	40500	40450	103
555	20231025	091700	104208150	40550	40350	40550	40350	525
556	20231025	091600	82983150	40400	40400	40450	40400	31
557	20231025	091500	81730300	40400	40400	40400	40400	102
558	20231025	091400	77609500	40400	40400	40400	40400	31
559	20231025	091300	76357100	40400	40550	40550	40350	610
560	20231025	091200	51648950	40500	40550	40550	40500	31
561	20231025	091100	50392900	40500	40300	40800	40300	142
562	20231025	091000	44642050	40300	40500	40500	40300	87
563	20231025	090900	41129700	40450	40350	40450	40350	69
564	20231025	090800	38341350	40350	40300	40350	40300	130
565	20231025	090700	33101850	40300	40300	40300	40300	29
566	20231025	090600	31933150	40250	40300	40300	40250	108
567	20231025	090500	27585450	40300	40300	40300	40300	30
568	20231025	090400	26376450	40300	40250	40300	40250	28
569	20231025	090300	25248400	40250	40250	40250	40250	29
570	20231025	090200	24081150	40500	40350	40500	40200	88
571	20231025	090100	20537200	40300	40350	40800	40250	275
572	20231025	090000	9440900	40200	40400	40400	40150	234