KissMeData/290670/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	202900	1315926100	29450	29450	29450	29450	767
3	20231024	202800	1315926100	29450	29450	29450	29450	0
4	20231024	202700	1315926100	29450	29450	29450	29450	0
5	20231024	202600	1315926100	29450	29450	29450	29450	0
6	20231024	202500	1315926100	29450	29450	29450	29450	0
7	20231024	202400	1315926100	29450	29450	29450	29450	0
8	20231024	202300	1315926100	29450	29450	29450	29450	0
9	20231024	202200	1315926100	29450	29450	29450	29450	0
10	20231024	202100	1315926100	29450	29450	29450	29450	0
11	20231024	202000	1315926100	29450	29450	29450	29450	0
12	20231024	201900	1315926100	29450	29450	29450	29450	0
13	20231024	201800	1315926100	29450	29450	29450	29450	0
14	20231024	201700	1315926100	29450	29450	29450	29450	0
15	20231024	201600	1315926100	29450	29450	29450	29450	0
16	20231024	201500	1315926100	29450	29450	29450	29450	0
17	20231024	201400	1315926100	29450	29450	29450	29450	0
18	20231024	201300	1315926100	29450	29450	29450	29450	0
19	20231024	201200	1315926100	29450	29450	29450	29450	0
20	20231024	201100	1315926100	29450	29450	29450	29450	0
21	20231024	201000	1315926100	29450	29450	29450	29450	0
22	20231024	200900	1315926100	29450	29450	29450	29450	0
23	20231024	200800	1315926100	29450	29450	29450	29450	0
24	20231024	200700	1315926100	29450	29450	29450	29450	0
25	20231024	200600	1315926100	29450	29450	29450	29450	0
26	20231024	200500	1315926100	29450	29450	29450	29450	0
27	20231024	200400	1315926100	29450	29450	29450	29450	0
28	20231024	200300	1315926100	29450	29450	29450	29450	0
29	20231024	200200	1315926100	29450	29450	29450	29450	0
30	20231024	200100	1315926100	29450	29450	29450	29450	0
31	20231024	200000	1315926100	29450	29450	29450	29450	0
32	20231024	195900	1315926100	29450	29450	29450	29450	767
33	20231024	195800	1315926100	29450	29450	29450	29450	0
34	20231024	195700	1315926100	29450	29450	29450	29450	0
35	20231024	195600	1315926100	29450	29450	29450	29450	0
36	20231024	195500	1315926100	29450	29450	29450	29450	0
37	20231024	195400	1315926100	29450	29450	29450	29450	0
38	20231024	195300	1315926100	29450	29450	29450	29450	0
39	20231024	195200	1315926100	29450	29450	29450	29450	0
40	20231024	195100	1315926100	29450	29450	29450	29450	0
41	20231024	195000	1315926100	29450	29450	29450	29450	0
42	20231024	194900	1315926100	29450	29450	29450	29450	0
43	20231024	194800	1315926100	29450	29450	29450	29450	0
44	20231024	194700	1315926100	29450	29450	29450	29450	0
45	20231024	194600	1315926100	29450	29450	29450	29450	0
46	20231024	194500	1315926100	29450	29450	29450	29450	0
47	20231024	194400	1315926100	29450	29450	29450	29450	0
48	20231024	194300	1315926100	29450	29450	29450	29450	0
49	20231024	194200	1315926100	29450	29450	29450	29450	0
50	20231024	194100	1315926100	29450	29450	29450	29450	0
51	20231024	194000	1315926100	29450	29450	29450	29450	0
52	20231024	193900	1315926100	29450	29450	29450	29450	0
53	20231024	193800	1315926100	29450	29450	29450	29450	0
54	20231024	193700	1315926100	29450	29450	29450	29450	0
55	20231024	193600	1315926100	29450	29450	29450	29450	0
56	20231024	193500	1315926100	29450	29450	29450	29450	0
57	20231024	193400	1315926100	29450	29450	29450	29450	0
58	20231024	193300	1315926100	29450	29450	29450	29450	0
59	20231024	193200	1315926100	29450	29450	29450	29450	0
60	20231024	193100	1315926100	29450	29450	29450	29450	0
61	20231024	193000	1315926100	29450	29450	29450	29450	0
62	20231024	192900	1315926100	29450	29450	29450	29450	767
63	20231024	192800	1315926100	29450	29450	29450	29450	0
64	20231024	192700	1315926100	29450	29450	29450	29450	0
65	20231024	192600	1315926100	29450	29450	29450	29450	0
66	20231024	192500	1315926100	29450	29450	29450	29450	0
67	20231024	192400	1315926100	29450	29450	29450	29450	0
68	20231024	192300	1315926100	29450	29450	29450	29450	0
69	20231024	192200	1315926100	29450	29450	29450	29450	0
70	20231024	192100	1315926100	29450	29450	29450	29450	0
71	20231024	192000	1315926100	29450	29450	29450	29450	0
72	20231024	191900	1315926100	29450	29450	29450	29450	0
73	20231024	191800	1315926100	29450	29450	29450	29450	0
74	20231024	191700	1315926100	29450	29450	29450	29450	0
75	20231024	191600	1315926100	29450	29450	29450	29450	0
76	20231024	191500	1315926100	29450	29450	29450	29450	0
77	20231024	191400	1315926100	29450	29450	29450	29450	0
78	20231024	191300	1315926100	29450	29450	29450	29450	0
79	20231024	191200	1315926100	29450	29450	29450	29450	0
80	20231024	191100	1315926100	29450	29450	29450	29450	0
81	20231024	191000	1315926100	29450	29450	29450	29450	0
82	20231024	190900	1315926100	29450	29450	29450	29450	0
83	20231024	190800	1315926100	29450	29450	29450	29450	0
84	20231024	190700	1315926100	29450	29450	29450	29450	0
85	20231024	190600	1315926100	29450	29450	29450	29450	0
86	20231024	190500	1315926100	29450	29450	29450	29450	0
87	20231024	190400	1315926100	29450	29450	29450	29450	0
88	20231024	190300	1315926100	29450	29450	29450	29450	0
89	20231024	190200	1315926100	29450	29450	29450	29450	0
90	20231024	190100	1315926100	29450	29450	29450	29450	0
91	20231024	190000	1315926100	29450	29450	29450	29450	0
92	20231024	185900	1315926100	29450	29450	29450	29450	767
93	20231024	185800	1315926100	29450	29450	29450	29450	0
94	20231024	185700	1315926100	29450	29450	29450	29450	0
95	20231024	185600	1315926100	29450	29450	29450	29450	0
96	20231024	185500	1315926100	29450	29450	29450	29450	0
97	20231024	185400	1315926100	29450	29450	29450	29450	0
98	20231024	185300	1315926100	29450	29450	29450	29450	0
99	20231024	185200	1315926100	29450	29450	29450	29450	0
100	20231024	185100	1315926100	29450	29450	29450	29450	0
101	20231024	185000	1315926100	29450	29450	29450	29450	0
102	20231024	184900	1315926100	29450	29450	29450	29450	0
103	20231024	184800	1315926100	29450	29450	29450	29450	0
104	20231024	184700	1315926100	29450	29450	29450	29450	0
105	20231024	184600	1315926100	29450	29450	29450	29450	0
106	20231024	184500	1315926100	29450	29450	29450	29450	0
107	20231024	184400	1315926100	29450	29450	29450	29450	0
108	20231024	184300	1315926100	29450	29450	29450	29450	0
109	20231024	184200	1315926100	29450	29450	29450	29450	0
110	20231024	184100	1315926100	29450	29450	29450	29450	0
111	20231024	184000	1315926100	29450	29450	29450	29450	0
112	20231024	183900	1315926100	29450	29450	29450	29450	0
113	20231024	183800	1315926100	29450	29450	29450	29450	0
114	20231024	183700	1315926100	29450	29450	29450	29450	0
115	20231024	183600	1315926100	29450	29450	29450	29450	0
116	20231024	183500	1315926100	29450	29450	29450	29450	0
117	20231024	183400	1315926100	29450	29450	29450	29450	0
118	20231024	183300	1315926100	29450	29450	29450	29450	0
119	20231024	183200	1315926100	29450	29450	29450	29450	0
120	20231024	183100	1315926100	29450	29450	29450	29450	0
121	20231024	183000	1315926100	29450	29450	29450	29450	0
122	20231024	182900	1315926100	29450	29450	29450	29450	767
123	20231024	182800	1315926100	29450	29450	29450	29450	0
124	20231024	182700	1315926100	29450	29450	29450	29450	0
125	20231024	182600	1315926100	29450	29450	29450	29450	0
126	20231024	182500	1315926100	29450	29450	29450	29450	0
127	20231024	182400	1315926100	29450	29450	29450	29450	0
128	20231024	182300	1315926100	29450	29450	29450	29450	0
129	20231024	182200	1315926100	29450	29450	29450	29450	0
130	20231024	182100	1315926100	29450	29450	29450	29450	0
131	20231024	182000	1315926100	29450	29450	29450	29450	0
132	20231024	181900	1315926100	29450	29450	29450	29450	0
133	20231024	181800	1315926100	29450	29450	29450	29450	0
134	20231024	181700	1315926100	29450	29450	29450	29450	0
135	20231024	181600	1315926100	29450	29450	29450	29450	0
136	20231024	181500	1315926100	29450	29450	29450	29450	0
137	20231024	181400	1315926100	29450	29450	29450	29450	0
138	20231024	181300	1315926100	29450	29450	29450	29450	0
139	20231024	181200	1315926100	29450	29450	29450	29450	0
140	20231024	181100	1315926100	29450	29450	29450	29450	0
141	20231024	181000	1315926100	29450	29450	29450	29450	0
142	20231024	180900	1315926100	29450	29450	29450	29450	0
143	20231024	180800	1315926100	29450	29450	29450	29450	0
144	20231024	180700	1315926100	29450	29450	29450	29450	0
145	20231024	180600	1315926100	29450	29450	29450	29450	0
146	20231024	180500	1315926100	29450	29450	29450	29450	0
147	20231024	180400	1315926100	29450	29450	29450	29450	0
148	20231024	180300	1315926100	29450	29450	29450	29450	0
149	20231024	180200	1315926100	29450	29450	29450	29450	0
150	20231024	180100	1315926100	29450	29450	29450	29450	0
151	20231024	180000	1315926100	29450	29450	29450	29450	0
152	20231024	175900	1315926100	29450	29450	29450	29450	767
153	20231024	175800	1315926100	29450	29450	29450	29450	0
154	20231024	175700	1315926100	29450	29450	29450	29450	0
155	20231024	175600	1315926100	29450	29450	29450	29450	0
156	20231024	175500	1315926100	29450	29450	29450	29450	0
157	20231024	175400	1315926100	29450	29450	29450	29450	0
158	20231024	175300	1315926100	29450	29450	29450	29450	0
159	20231024	175200	1315926100	29450	29450	29450	29450	0
160	20231024	175100	1315926100	29450	29450	29450	29450	0
161	20231024	175000	1315926100	29450	29450	29450	29450	0
162	20231024	174900	1315926100	29450	29450	29450	29450	0
163	20231024	174800	1315926100	29450	29450	29450	29450	0
164	20231024	174700	1315926100	29450	29450	29450	29450	0
165	20231024	174600	1315926100	29450	29450	29450	29450	0
166	20231024	174500	1315926100	29450	29450	29450	29450	0
167	20231024	174400	1315926100	29450	29450	29450	29450	0
168	20231024	174300	1315926100	29450	29450	29450	29450	0
169	20231024	174200	1315926100	29450	29450	29450	29450	0
170	20231024	174100	1315926100	29450	29450	29450	29450	0
171	20231024	174000	1315926100	29450	29450	29450	29450	0
172	20231024	173900	1315926100	29450	29450	29450	29450	0
173	20231024	173800	1315926100	29450	29450	29450	29450	0
174	20231024	173700	1315926100	29450	29450	29450	29450	0
175	20231024	173600	1315926100	29450	29450	29450	29450	0
176	20231024	173500	1315926100	29450	29450	29450	29450	0
177	20231024	173400	1315926100	29450	29450	29450	29450	0
178	20231024	173300	1315926100	29450	29450	29450	29450	0
179	20231024	173200	1315926100	29450	29450	29450	29450	0
180	20231024	173100	1315926100	29450	29450	29450	29450	0
181	20231024	173000	1315926100	29450	29450	29450	29450	0
182	20231024	172900	1315926100	29450	29450	29450	29450	767
183	20231024	172800	1315926100	29450	29450	29450	29450	0
184	20231024	172700	1315926100	29450	29450	29450	29450	0
185	20231024	172600	1315926100	29450	29450	29450	29450	0
186	20231024	172500	1315926100	29450	29450	29450	29450	0
187	20231024	172400	1315926100	29450	29450	29450	29450	0
188	20231024	172300	1315926100	29450	29450	29450	29450	0
189	20231024	172200	1315926100	29450	29450	29450	29450	0
190	20231024	172100	1315926100	29450	29450	29450	29450	0
191	20231024	172000	1315926100	29450	29450	29450	29450	0
192	20231024	171900	1315926100	29450	29450	29450	29450	0
193	20231024	171800	1315926100	29450	29450	29450	29450	0
194	20231024	171700	1315926100	29450	29450	29450	29450	0
195	20231024	171600	1315926100	29450	29450	29450	29450	0
196	20231024	171500	1315926100	29450	29450	29450	29450	0
197	20231024	171400	1315926100	29450	29450	29450	29450	0
198	20231024	171300	1315926100	29450	29450	29450	29450	0
199	20231024	171200	1315926100	29450	29450	29450	29450	0
200	20231024	171100	1315926100	29450	29450	29450	29450	0
201	20231024	171000	1315926100	29450	29450	29450	29450	0
202	20231024	170900	1315926100	29450	29450	29450	29450	0
203	20231024	170800	1315926100	29450	29450	29450	29450	0
204	20231024	170700	1315926100	29450	29450	29450	29450	0
205	20231024	170600	1315926100	29450	29450	29450	29450	0
206	20231024	170500	1315926100	29450	29450	29450	29450	0
207	20231024	170400	1315926100	29450	29450	29450	29450	0
208	20231024	170300	1315926100	29450	29450	29450	29450	0
209	20231024	170200	1315926100	29450	29450	29450	29450	0
210	20231024	170100	1315926100	29450	29450	29450	29450	0
211	20231024	170000	1315926100	29450	29450	29450	29450	0
212	20231024	165900	1315926100	29450	29450	29450	29450	767
213	20231024	165800	1315926100	29450	29450	29450	29450	0
214	20231024	165700	1315926100	29450	29450	29450	29450	0
215	20231024	165600	1315926100	29450	29450	29450	29450	0
216	20231024	165500	1315926100	29450	29450	29450	29450	0
217	20231024	165400	1315926100	29450	29450	29450	29450	0
218	20231024	165300	1315926100	29450	29450	29450	29450	0
219	20231024	165200	1315926100	29450	29450	29450	29450	0
220	20231024	165100	1315926100	29450	29450	29450	29450	0
221	20231024	165000	1315926100	29450	29450	29450	29450	0
222	20231024	164900	1315926100	29450	29450	29450	29450	0
223	20231024	164800	1315926100	29450	29450	29450	29450	0
224	20231024	164700	1315926100	29450	29450	29450	29450	0
225	20231024	164600	1315926100	29450	29450	29450	29450	0
226	20231024	164500	1315926100	29450	29450	29450	29450	0
227	20231024	164400	1315926100	29450	29450	29450	29450	0
228	20231024	164300	1315926100	29450	29450	29450	29450	0
229	20231024	164200	1315926100	29450	29450	29450	29450	0
230	20231024	164100	1315926100	29450	29450	29450	29450	0
231	20231024	164000	1315926100	29450	29450	29450	29450	0
232	20231024	163900	1315926100	29450	29450	29450	29450	0
233	20231024	163800	1315926100	29450	29450	29450	29450	0
234	20231024	163700	1315926100	29450	29450	29450	29450	0
235	20231024	163600	1315926100	29450	29450	29450	29450	0
236	20231024	163500	1315926100	29450	29450	29450	29450	0
237	20231024	163400	1315926100	29450	29450	29450	29450	0
238	20231024	163300	1315926100	29450	29450	29450	29450	0
239	20231024	163200	1315926100	29450	29450	29450	29450	0
240	20231024	163100	1315926100	29450	29450	29450	29450	0
241	20231024	163000	1315926100	29450	29450	29450	29450	0
242	20231024	162900	1315926100	29450	29450	29450	29450	767
243	20231024	162800	1315926100	29450	29450	29450	29450	0
244	20231024	162700	1315926100	29450	29450	29450	29450	0
245	20231024	162600	1315926100	29450	29450	29450	29450	0
246	20231024	162500	1315926100	29450	29450	29450	29450	0
247	20231024	162400	1315926100	29450	29450	29450	29450	0
248	20231024	162300	1315926100	29450	29450	29450	29450	0
249	20231024	162200	1315926100	29450	29450	29450	29450	0
250	20231024	162100	1315926100	29450	29450	29450	29450	0
251	20231024	162000	1315926100	29450	29450	29450	29450	0
252	20231024	161900	1315926100	29450	29450	29450	29450	0
253	20231024	161800	1315926100	29450	29450	29450	29450	0
254	20231024	161700	1315926100	29450	29450	29450	29450	0
255	20231024	161600	1315926100	29450	29450	29450	29450	0
256	20231024	161500	1315926100	29450	29450	29450	29450	0
257	20231024	161400	1315926100	29450	29450	29450	29450	0
258	20231024	161300	1315926100	29450	29450	29450	29450	0
259	20231024	161200	1315926100	29450	29450	29450	29450	0
260	20231024	161100	1315926100	29450	29450	29450	29450	0
261	20231024	161000	1315926100	29450	29450	29450	29450	0
262	20231024	160900	1315926100	29450	29450	29450	29450	0
263	20231024	160800	1315926100	29450	29450	29450	29450	0
264	20231024	160700	1315926100	29450	29450	29450	29450	0
265	20231024	160600	1315926100	29450	29450	29450	29450	0
266	20231024	160500	1315926100	29450	29450	29450	29450	0
267	20231024	160400	1315926100	29450	29450	29450	29450	0
268	20231024	160300	1315926100	29450	29450	29450	29450	0
269	20231024	160200	1315926100	29450	29450	29450	29450	0
270	20231024	160100	1315926100	29450	29450	29450	29450	0
271	20231024	160000	1315926100	29450	29450	29450	29450	0
272	20231024	155900	1315926100	29450	29450	29450	29450	767
273	20231024	155800	1315926100	29450	29450	29450	29450	0
274	20231024	155700	1315926100	29450	29450	29450	29450	0
275	20231024	155600	1315926100	29450	29450	29450	29450	0
276	20231024	155500	1315926100	29450	29450	29450	29450	0
277	20231024	155400	1315926100	29450	29450	29450	29450	0
278	20231024	155300	1315926100	29450	29450	29450	29450	0
279	20231024	155200	1315926100	29450	29450	29450	29450	0
280	20231024	155100	1315926100	29450	29450	29450	29450	0
281	20231024	155000	1315926100	29450	29450	29450	29450	0
282	20231024	154900	1315926100	29450	29450	29450	29450	0
283	20231024	154800	1315926100	29450	29450	29450	29450	0
284	20231024	154700	1315926100	29450	29450	29450	29450	0
285	20231024	154600	1315926100	29450	29450	29450	29450	0
286	20231024	154500	1315926100	29450	29450	29450	29450	0
287	20231024	154400	1315926100	29450	29450	29450	29450	0
288	20231024	154300	1315926100	29450	29450	29450	29450	0
289	20231024	154200	1315926100	29450	29450	29450	29450	0
290	20231024	154100	1315926100	29450	29450	29450	29450	0
291	20231024	154000	1315926100	29450	29450	29450	29450	0
292	20231024	153900	1315926100	29450	29450	29450	29450	0
293	20231024	153800	1315926100	29450	29450	29450	29450	0
294	20231024	153700	1315926100	29450	29450	29450	29450	0
295	20231024	153600	1315926100	29450	29450	29450	29450	0
296	20231024	153500	1315926100	29450	29450	29450	29450	0
297	20231024	153400	1315926100	29450	29450	29450	29450	0
298	20231024	153300	1315926100	29450	29450	29450	29450	0
299	20231024	153200	1315926100	29450	29450	29450	29450	0
300	20231024	153100	1315926100	29450	29450	29450	29450	0
301	20231024	153000	1315926100	29450	29450	29450	29450	767
302	20231024	152900	1293337950	29450	29450	29450	29450	0
303	20231024	152800	1293337950	29450	29450	29450	29450	0
304	20231024	152700	1293337950	29450	29450	29450	29450	0
305	20231024	152600	1293337950	29450	29450	29450	29450	0
306	20231024	152500	1293337950	29450	29450	29450	29450	0
307	20231024	152400	1293337950	29450	29450	29450	29450	0
308	20231024	152300	1293337950	29450	29450	29450	29450	0
309	20231024	152200	1293337950	29450	29450	29450	29450	0
310	20231024	152100	1293337950	29450	29450	29450	29450	0
311	20231024	152000	1293337950	29450	29450	29450	29450	0
312	20231024	151900	1293337950	29450	29450	29450	29450	24
313	20231024	151800	1292631150	29350	29400	29400	29350	2
314	20231024	151700	1292572400	29400	29400	29400	29400	64
315	20231024	151600	1290690800	29400	29400	29400	29400	10
316	20231024	151500	1290396800	29300	29400	29400	29300	49
317	20231024	151400	1288959300	29400	29400	29400	29400	0
318	20231024	151300	1288959300	29400	29300	29400	29300	210
319	20231024	151200	1282805900	29300	29300	29450	29300	329
320	20231024	151100	1273145100	29350	29400	29400	29350	150
321	20231024	151000	1268735650	29500	29500	29500	29500	15
322	20231024	150900	1268293150	29500	29500	29500	29500	17
323	20231024	150800	1267791650	29500	29500	29500	29500	2
324	20231024	150700	1267732650	29500	29500	29500	29500	1
325	20231024	150600	1267703150	29400	29400	29400	29400	73
326	20231024	150500	1265556950	29400	29500	29500	29400	38
327	20231024	150400	1264437950	29500	29400	29500	29400	96
328	20231024	150300	1261615450	29400	29500	29500	29400	83
329	20231024	150200	1259171150	29500	29400	29500	29400	6
330	20231024	150100	1258994650	29400	29450	29450	29400	200
331	20231024	150000	1253113000	29500	29500	29500	29500	0
332	20231024	145900	1253113000	29500	29500	29500	29500	5
333	20231024	145800	1252965500	29500	29500	29500	29500	128
334	20231024	145700	1249189500	29450	29450	29450	29450	100
335	20231024	145600	1246244500	29450	29450	29450	29400	236
336	20231024	145500	1239296750	29450	29450	29450	29450	105
337	20231024	145400	1236204500	29450	29500	29500	29450	215
338	20231024	145300	1229872450	29400	29400	29400	29400	150
339	20231024	145200	1225462450	29400	29500	29500	29400	25
340	20231024	145100	1224726450	29400	29450	29450	29400	101
341	20231024	145000	1221757000	29450	29450	29450	29400	306
342	20231024	144900	1212760300	29450	29450	29450	29450	97
343	20231024	144800	1209903650	29400	29400	29450	29400	39
344	20231024	144700	1208756550	29400	29450	29450	29400	179
345	20231024	144600	1203485600	29550	29550	29550	29550	51
346	20231024	144500	1201978550	29550	29550	29550	29550	0
347	20231024	144400	1201978550	29550	29550	29550	29550	0
348	20231024	144300	1201978550	29550	29400	29550	29400	993
349	20231024	144200	1172708550	29400	29400	29400	29400	0
350	20231024	144100	1172708550	29400	29400	29400	29400	12
351	20231024	144000	1172355750	29400	29400	29400	29400	11
352	20231024	143900	1172032350	29400	29300	29400	29300	16
353	20231024	143800	1171563350	29300	29300	29300	29300	0
354	20231024	143700	1171563350	29300	29300	29300	29300	0
355	20231024	143600	1171563350	29300	29300	29300	29300	74
356	20231024	143500	1169395150	29300	29300	29400	29300	18
357	20231024	143400	1168867250	29300	29400	29400	29300	124
358	20231024	143300	1165223450	29300	29300	29300	29300	18
359	20231024	143200	1164696050	29300	29300	29300	29300	68
360	20231024	143100	1162703650	29300	29350	29350	29300	356
361	20231024	143000	1152255650	29350	29350	29400	29350	97
362	20231024	142900	1149406100	29400	29400	29450	29400	43
363	20231024	142800	1148141650	29350	29350	29350	29350	79
364	20231024	142700	1145823000	29350	29350	29350	29350	17
365	20231024	142600	1145324050	29450	29450	29450	29450	25
366	20231024	142500	1144587800	29450	29450	29450	29450	4
367	20231024	142400	1144470000	29450	29450	29450	29450	24
368	20231024	142300	1143763200	29450	29450	29450	29450	44
369	20231024	142200	1142467400	29450	29450	29450	29450	106
370	20231024	142100	1139345700	29500	29450	29500	29450	678
371	20231024	142000	1119359600	29450	29350	29450	29350	304
372	20231024	141900	1110422350	29350	29350	29350	29350	0
373	20231024	141800	1110422350	29350	29350	29350	29350	36
374	20231024	141700	1109365750	29400	29350	29400	29350	47
375	20231024	141600	1107985800	29350	29350	29350	29350	0
376	20231024	141500	1107985800	29350	29350	29350	29350	0
377	20231024	141400	1107985800	29350	29350	29350	29350	0
378	20231024	141300	1107985800	29350	29350	29350	29350	468
379	20231024	141200	1094250000	29300	29300	29300	29300	348
380	20231024	141100	1084053600	29200	29200	29200	29200	0
381	20231024	141000	1084053600	29200	29150	29200	29150	505
382	20231024	140900	1069308050	29150	29150	29150	29150	367
383	20231024	140800	1058610000	29200	29200	29200	29150	69
384	20231024	140700	1056595350	29200	29200	29200	29200	1
385	20231024	140600	1056566150	29150	29150	29150	29150	21
386	20231024	140500	1055954000	29200	29200	29200	29200	31
387	20231024	140400	1055048800	29150	29150	29150	29150	11
388	20231024	140300	1054728150	29050	29150	29150	29050	82
389	20231024	140200	1052341950	29150	29150	29150	29150	15
390	20231024	140100	1051904700	29100	29100	29150	29100	101
391	20231024	140000	1048963050	29050	29050	29050	29050	10
392	20231024	135900	1048672550	29000	29050	29050	29000	22
393	20231024	135800	1048033500	29050	29000	29050	29000	57
394	20231024	135700	1046379500	29050	29050	29050	29050	1
395	20231024	135600	1046350450	29050	29050	29050	29050	2
396	20231024	135500	1046292350	29050	29000	29050	29000	430
397	20231024	135400	1033821100	28950	28950	28950	28950	0
398	20231024	135300	1033821100	28950	28950	28950	28950	0
399	20231024	135200	1033821100	28950	28950	28950	28950	0
400	20231024	135100	1033821100	28950	28950	28950	28950	2
401	20231024	135000	1033763200	28950	28950	28950	28950	15
402	20231024	134900	1033328950	28950	28950	28950	28950	0
403	20231024	134800	1033328950	28950	28950	28950	28950	0
404	20231024	134700	1033328950	28950	28900	28950	28900	7
405	20231024	134600	1033126500	28950	28950	28950	28950	0
406	20231024	134500	1033126500	28950	28950	28950	28950	33
407	20231024	134400	1032171150	29000	29000	29000	29000	1
408	20231024	134300	1032142150	28950	28950	28950	28950	5
409	20231024	134200	1031997400	28950	28950	28950	28950	1
410	20231024	134100	1031968450	28950	29000	29000	28950	152
411	20231024	134000	1027568000	28950	28950	28950	28950	19
412	20231024	133900	1027017950	28950	28950	28950	28950	1
413	20231024	133800	1026989000	28950	28950	28950	28950	14
414	20231024	133700	1026583700	28950	28900	28950	28900	77
415	20231024	133600	1024357600	28900	28800	28900	28800	812
416	20231024	133500	1000928850	28800	28850	28850	28750	336
417	20231024	133400	991265300	28850	28850	28850	28850	26
418	20231024	133300	990515200	28750	28750	28750	28750	15
419	20231024	133200	990083950	28800	28800	28800	28800	93
420	20231024	133100	987405550	28800	28800	28800	28800	5
421	20231024	133000	987261550	28800	28800	28800	28800	3
422	20231024	132900	987175150	28800	28750	28800	28750	16
423	20231024	132800	986714400	28800	28800	28800	28800	27
424	20231024	132700	985936800	28800	28800	28800	28800	0
425	20231024	132600	985936800	28800	28800	28800	28800	3
426	20231024	132500	985850400	28800	28800	28800	28800	4
427	20231024	132400	985735200	28850	28850	28850	28850	6
428	20231024	132300	985562100	28750	28750	28750	28750	0
429	20231024	132200	985562100	28750	28750	28750	28750	2
430	20231024	132100	985504600	28750	28750	28750	28750	5
431	20231024	132000	985360850	28750	28750	28750	28750	1
432	20231024	131900	985332100	28750	28750	28750	28750	328
433	20231024	131800	975902100	28750	28750	28750	28750	21
434	20231024	131700	975298350	28900	28900	28900	28900	0
435	20231024	131600	975298350	28900	28900	28900	28900	0
436	20231024	131500	975298350	28900	28850	28900	28850	10
437	20231024	131400	975009400	28750	28750	28750	28750	0
438	20231024	131300	975009400	28750	28750	28750	28750	1
439	20231024	131200	974980650	28800	28800	28800	28800	10
440	20231024	131100	974692650	28800	28750	28800	28750	83
441	20231024	131000	972305300	28750	28750	28750	28750	2
442	20231024	130900	972247800	28750	28750	28750	28750	1
443	20231024	130800	972219050	28750	28750	28750	28750	3
444	20231024	130700	972132800	28700	28750	28750	28700	22
445	20231024	130600	971500350	28800	28800	28800	28800	0
446	20231024	130500	971500350	28800	28750	28800	28750	639
447	20231024	130400	953127250	28700	28700	28700	28700	341
448	20231024	130300	943340550	28650	28650	28650	28650	0
449	20231024	130200	943340550	28650	28650	28650	28650	36
450	20231024	130100	942309150	28650	28650	28650	28650	1
451	20231024	130000	942280500	28650	28650	28650	28650	0
452	20231024	125900	942280500	28650	28650	28650	28650	1
453	20231024	125800	942251850	28650	28650	28650	28650	138
454	20231024	125700	938298150	28650	28650	28650	28650	0
455	20231024	125600	938298150	28650	28650	28650	28650	0
456	20231024	125500	938298150	28650	28650	28650	28650	50
457	20231024	125400	936865650	28650	28650	28650	28650	7
458	20231024	125300	936665100	28650	28650	28650	28650	186
459	20231024	125200	931336200	28650	28650	28650	28650	3
460	20231024	125100	931250250	28650	28650	28650	28650	282
461	20231024	125000	923170950	28650	28650	28650	28650	159
462	20231024	124900	918615600	28650	28600	28650	28600	8
463	20231024	124800	918386750	28550	28500	28600	28500	527
464	20231024	124700	903335650	28500	28500	28500	28500	0
465	20231024	124600	903335650	28500	28500	28500	28500	0
466	20231024	124500	903335650	28500	28400	28500	28400	361
467	20231024	124400	893051150	28400	28400	28400	28400	66
468	20231024	124300	891176750	28450	28450	28450	28450	0
469	20231024	124200	891176750	28450	28450	28450	28450	0
470	20231024	124100	891176750	28450	28450	28450	28450	0
471	20231024	124000	891176750	28450	28450	28450	28450	2
472	20231024	123900	891119850	28450	28450	28450	28450	109
473	20231024	123800	888018800	28450	28450	28450	28450	0
474	20231024	123700	888018800	28450	28450	28450	28450	0
475	20231024	123600	888018800	28450	28450	28450	28450	0
476	20231024	123500	888018800	28450	28450	28450	28450	0
477	20231024	123400	888018800	28450	28400	28450	28400	3
478	20231024	123300	887933550	28450	28450	28450	28450	90
479	20231024	123200	885373050	28450	28450	28450	28450	81
480	20231024	123100	883068600	28450	28450	28450	28450	6
481	20231024	123000	882897900	28450	28500	28500	28450	128
482	20231024	122900	879251750	28500	28500	28500	28500	0
483	20231024	122800	879251750	28500	28500	28500	28500	30
484	20231024	122700	878396750	28500	28500	28500	28500	4
485	20231024	122600	878282750	28500	28500	28500	28500	2
486	20231024	122500	878225750	28450	28450	28450	28400	105
487	20231024	122400	875241700	28500	28500	28500	28500	0
488	20231024	122300	875241700	28500	28500	28500	28500	0
489	20231024	122200	875241700	28500	28350	28500	28350	478
490	20231024	122100	861672350	28350	28350	28350	28350	23
491	20231024	122000	861020300	28350	28350	28350	28350	3
492	20231024	121900	860935250	28300	28300	28300	28300	0
493	20231024	121800	860935250	28300	28300	28300	28300	0
494	20231024	121700	860935250	28300	28300	28300	28300	61
495	20231024	121600	859208950	28300	28300	28300	28300	0
496	20231024	121500	859208950	28300	28300	28300	28300	0
497	20231024	121400	859208950	28300	28300	28300	28300	2
498	20231024	121300	859152350	28300	28300	28300	28300	2
499	20231024	121200	859095750	28300	28300	28300	28300	0
500	20231024	121100	859095750	28300	28300	28300	28300	0
501	20231024	121000	859095750	28300	28250	28300	28250	43
502	20231024	120900	857880100	28250	28250	28250	28250	0
503	20231024	120800	857880100	28250	28150	28250	28150	175
504	20231024	120700	852943650	28150	28150	28150	28150	0
505	20231024	120600	852943650	28150	28150	28150	28150	0
506	20231024	120500	852943650	28150	28200	28200	28150	200
507	20231024	120400	847313600	28200	28200	28200	28200	50
508	20231024	120300	845903600	28250	28350	28350	28250	334
509	20231024	120200	836468000	28350	28350	28350	28350	0
510	20231024	120100	836468000	28350	28350	28350	28350	2
511	20231024	120000	836411300	28300	28300	28300	28300	0
512	20231024	115900	836411300	28300	28300	28300	28300	0
513	20231024	115800	836411300	28300	28300	28300	28300	200
514	20231024	115700	830751300	28300	28300	28300	28300	66
515	20231024	115600	828883500	28400	28400	28450	28400	188
516	20231024	115500	823544250	28400	28400	28400	28400	159
517	20231024	115400	819028650	28500	28400	28500	28400	15
518	20231024	115300	818601750	28400	28400	28400	28400	0
519	20231024	115200	818601750	28400	28400	28400	28400	4
520	20231024	115100	818488150	28450	28450	28450	28450	2
521	20231024	115000	818431250	28450	28450	28450	28450	5
522	20231024	114900	818289000	28450	28450	28450	28450	16
523	20231024	114800	817833800	28450	28450	28450	28450	3
524	20231024	114700	817748450	28350	28350	28350	28350	3
525	20231024	114600	817663400	28500	28300	28500	28300	828
526	20231024	114500	794180150	28300	28300	28300	28300	0
527	20231024	114400	794180150	28300	28300	28300	28300	0
528	20231024	114300	794180150	28300	28300	28300	28300	5
529	20231024	114200	794038650	28300	28300	28300	28300	0
530	20231024	114100	794038650	28300	28250	28300	28250	68
531	20231024	114000	792114700	28250	28250	28250	28250	0
532	20231024	113900	792114700	28250	28250	28250	28250	145
533	20231024	113800	788018450	28100	28100	28100	28100	0
534	20231024	113700	788018450	28100	28100	28100	28100	95
535	20231024	113600	785348950	28100	28100	28100	28100	2
536	20231024	113500	785292750	28100	28100	28100	28100	70
537	20231024	113400	783325750	28100	28100	28100	28050	76
538	20231024	113300	781193000	28250	28150	28250	28150	132
539	20231024	113200	777472150	28150	28150	28150	28150	2
540	20231024	113100	777415850	28100	28100	28100	28100	34
541	20231024	113000	776460450	28100	28150	28150	28100	141
542	20231024	112900	772493950	28100	28100	28100	28100	45
543	20231024	112800	771229450	28100	28100	28100	28100	0
544	20231024	112700	771229450	28100	28100	28100	28100	5
545	20231024	112600	771088950	28100	28100	28100	28100	0
546	20231024	112500	771088950	28100	28100	28100	28100	20
547	20231024	112400	770526950	28100	28100	28100	28100	18
548	20231024	112300	770021150	28100	28100	28100	28100	1
549	20231024	112200	769993050	28150	28050	28150	28050	13
550	20231024	112100	769627900	28100	28100	28100	28100	214
551	20231024	112000	763614500	28050	28000	28050	28000	206
552	20231024	111900	757837200	28050	28000	28050	28000	175
553	20231024	111800	752928550	28050	28000	28050	28000	369
554	20231024	111700	742596500	27900	27900	27900	27900	0
555	20231024	111600	742596500	27900	27900	27900	27900	0
556	20231024	111500	742596500	27900	27900	27900	27900	363
557	20231024	111400	732468800	27900	27900	27900	27900	0
558	20231024	111300	732468800	27900	27900	27900	27900	15
559	20231024	111200	732050300	27900	27900	27900	27900	9
560	20231024	111100	731799200	27900	27900	27900	27900	1
561	20231024	111000	731771300	27850	27850	27850	27850	31
562	20231024	110900	730907950	27850	27850	27850	27850	0
563	20231024	110800	730907950	27850	27850	27850	27850	0
564	20231024	110700	730907950	27850	27850	27850	27850	20
565	20231024	110600	730350950	27850	27800	27850	27800	200
566	20231024	110500	724790750	27800	27750	27800	27750	6
567	20231024	110400	724624000	27750	27750	27750	27750	0
568	20231024	110300	724624000	27750	27750	27750	27750	0
569	20231024	110200	724624000	27750	27800	27800	27750	80
570	20231024	110100	722403950	27800	27800	27800	27800	0
571	20231024	110000	722403950	27800	27800	27800	27800	22
572	20231024	105900	721792350	27800	27750	27800	27700	123
573	20231024	105800	718375500	27650	27650	27650	27650	2
574	20231024	105700	718320200	27650	27650	27650	27650	0
575	20231024	105600	718320200	27650	27650	27650	27650	0
576	20231024	105500	718320200	27650	27700	27700	27650	12
577	20231024	105400	717988000	27750	27750	27750	27750	264
578	20231024	105300	710662000	27800	27800	27800	27800	0
579	20231024	105200	710662000	27800	27850	27850	27800	16
580	20231024	105100	710216950	27800	27800	27800	27800	0
581	20231024	105000	710216950	27800	27800	27800	27800	112
582	20231024	104900	707103350	27800	27800	27800	27800	9
583	20231024	104800	706853150	27750	27750	27750	27750	90
584	20231024	104700	704355650	27750	27750	27750	27750	9
585	20231024	104600	704105900	27800	27800	27800	27800	36
586	20231024	104500	703105100	27750	27650	27750	27600	146
587	20231024	104400	699069350	27700	27700	27700	27700	43
588	20231024	104300	697878250	27650	27650	27650	27650	77
589	20231024	104200	695749200	27600	27750	27750	27600	175
590	20231024	104100	690900850	27700	27700	27700	27700	172
591	20231024	104000	686136450	27700	27800	27800	27650	295
592	20231024	103900	677970650	27750	27650	27750	27600	434
593	20231024	103800	665961900	27550	27550	27550	27550	230
594	20231024	103700	659625400	27550	27600	27600	27550	49
595	20231024	103600	658273050	27650	27600	27650	27600	15
596	20231024	103500	657858350	27550	27550	27550	27550	17
597	20231024	103400	657390000	27550	27600	27600	27550	20
598	20231024	103300	656838200	27600	27500	27600	27500	31
599	20231024	103200	655984500	27500	27550	27550	27500	811
600	20231024	103100	633673900	27550	27650	27700	27550	131
601	20231024	103000	630054500	27650	27600	27650	27550	17
602	20231024	102900	629584850	27550	27550	27650	27550	235
603	20231024	102800	623093100	27550	27500	27550	27500	98
604	20231024	102700	620393500	27500	27500	27550	27500	182
605	20231024	102600	615388250	27500	27500	27500	27500	50
606	20231024	102500	614013250	27500	27600	27600	27500	889
607	20231024	102400	589513850	27600	27750	27750	27600	479
608	20231024	102300	576283700	27750	27650	27750	27550	612
609	20231024	102200	559363050	27650	27650	27650	27600	558
610	20231024	102100	543960300	27650	27650	27650	27650	1
611	20231024	102000	543932650	27700	27700	27700	27700	9
612	20231024	101900	543683350	27600	27650	27650	27600	90
613	20231024	101800	541197600	27650	27650	27700	27650	18
614	20231024	101700	540699850	27600	27750	27750	27600	237
615	20231024	101600	534148100	27750	27750	27750	27650	968
616	20231024	101500	507330900	27750	27800	27800	27750	282
617	20231024	101400	499491800	27800	27800	27800	27750	1042
618	20231024	101300	470550500	27800	27900	27900	27800	557
619	20231024	101200	455054000	27850	27900	27900	27850	21
620	20231024	101100	454468550	27850	27850	27850	27850	0
621	20231024	101000	454468550	27850	27850	27850	27850	19
622	20231024	100900	453939400	27850	27850	27900	27850	41
623	20231024	100800	452797400	27850	28000	28000	27850	554
624	20231024	100700	437344050	28000	28000	28000	28000	303
625	20231024	100600	428860050	27900	27800	27900	27800	1649
626	20231024	100500	382854450	27800	27800	27800	27800	23
627	20231024	100400	382215050	27800	27800	27800	27800	14
628	20231024	100300	381825850	27900	27850	27900	27850	78
629	20231024	100200	379653450	27850	27850	27900	27850	241
630	20231024	100100	372931450	27850	27900	27900	27850	81
631	20231024	100000	370675500	27900	27850	27900	27800	573
632	20231024	095900	354709950	27750	27800	27850	27750	426
633	20231024	095800	342877350	27800	27900	27900	27800	344
634	20231024	095700	333301850	27850	27900	27900	27850	78
635	20231024	095600	331125850	27900	28000	28000	27850	418
636	20231024	095500	319441850	28000	28050	28050	28000	214
637	20231024	095400	313449800	28050	28100	28100	28050	87
638	20231024	095300	311009400	28100	28100	28100	28100	7
639	20231024	095200	310812700	28100	28050	28150	28050	88
640	20231024	095100	308338850	28100	28050	28100	28000	161
641	20231024	095000	303823350	28050	28050	28050	28050	50
642	20231024	094900	302420850	28050	28050	28100	28050	118
643	20231024	094800	299110750	28100	28150	28150	28100	375
644	20231024	094700	288563300	28200	28150	28200	28150	2
645	20231024	094600	288506950	28150	28250	28250	28150	48
646	20231024	094500	287152250	28250	28300	28300	28150	415
647	20231024	094400	275429900	28250	28250	28250	28250	0
648	20231024	094300	275429900	28250	28250	28250	28250	12
649	20231024	094200	275090900	28250	28300	28300	28250	12
650	20231024	094100	274751800	28300	28350	28350	28300	168
651	20231024	094000	269996750	28400	28500	28500	28400	87
652	20231024	093900	267524750	28500	28550	28550	28500	48
653	20231024	093800	266155700	28550	28550	28550	28550	17
654	20231024	093700	265670350	28550	28550	28550	28550	0
655	20231024	093600	265670350	28550	28550	28550	28550	40
656	20231024	093500	264528350	28500	28650	28650	28500	598
657	20231024	093400	247453900	28750	28750	28750	28750	0
658	20231024	093300	247453900	28750	28700	28750	28700	32
659	20231024	093200	246535400	28650	28600	28650	28600	93
660	20231024	093100	243873500	28700	28650	28700	28650	35
661	20231024	093000	242870700	28650	28650	28650	28650	10
662	20231024	092900	242584200	28650	28650	28650	28650	243
663	20231024	092800	235622250	28650	28750	28750	28650	390
664	20231024	092700	224448250	28750	28600	28750	28600	52
665	20231024	092600	222955900	28650	28650	28650	28600	48
666	20231024	092500	221582650	28700	28750	28750	28700	239
667	20231024	092400	214711550	28800	28800	28800	28800	192
668	20231024	092300	209181950	28900	28900	28900	28900	0
669	20231024	092200	209181950	28900	28850	28900	28850	41
670	20231024	092100	207998550	28850	28800	28850	28800	109
671	20231024	092000	204854700	28700	28650	28700	28600	150
672	20231024	091900	200556700	28600	28600	28600	28600	80
673	20231024	091800	198268700	28700	28600	28700	28550	94
674	20231024	091700	195581850	28600	28800	28800	28550	283
675	20231024	091600	187478700	28800	28800	28850	28800	110
676	20231024	091500	184309950	28800	28800	28800	28800	50
677	20231024	091400	182869950	28800	28850	28850	28800	26
678	20231024	091300	182121050	28850	28950	28950	28850	264
679	20231024	091200	174481250	29000	29000	29000	29000	18
680	20231024	091100	173959250	29050	29050	29050	29050	1
681	20231024	091000	173930200	29100	29150	29150	29000	466
682	20231024	090900	160393100	29200	29250	29300	29200	250
683	20231024	090800	153086000	29200	29050	29200	29050	550
684	20231024	090700	137039550	28950	29050	29050	28950	533
685	20231024	090600	121586350	29200	29200	29200	29200	110
686	20231024	090500	118374350	29200	29200	29200	29200	0
687	20231024	090400	118374350	29200	29350	29350	29150	643
688	20231024	090300	99605600	29200	29150	29300	29150	815
689	20231024	090200	75781050	29150	29200	29200	29050	568
690	20231024	090100	59269200	29200	28900	29250	28900	233
691	20231024	090000	52508100	28900	28500	28900	28500	1841