KissMeData/298020/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	203100	3136346500	294500	294500	294500	294500	489
3	20231024	203000	3136346500	294500	294500	294500	294500	0
4	20231024	202900	3136346500	294500	294500	294500	294500	0
5	20231024	202800	3136346500	294500	294500	294500	294500	0
6	20231024	202700	3136346500	294500	294500	294500	294500	0
7	20231024	202600	3136346500	294500	294500	294500	294500	0
8	20231024	202500	3136346500	294500	294500	294500	294500	0
9	20231024	202400	3136346500	294500	294500	294500	294500	0
10	20231024	202300	3136346500	294500	294500	294500	294500	0
11	20231024	202200	3136346500	294500	294500	294500	294500	0
12	20231024	202100	3136346500	294500	294500	294500	294500	0
13	20231024	202000	3136346500	294500	294500	294500	294500	0
14	20231024	201900	3136346500	294500	294500	294500	294500	0
15	20231024	201800	3136346500	294500	294500	294500	294500	0
16	20231024	201700	3136346500	294500	294500	294500	294500	0
17	20231024	201600	3136346500	294500	294500	294500	294500	0
18	20231024	201500	3136346500	294500	294500	294500	294500	0
19	20231024	201400	3136346500	294500	294500	294500	294500	0
20	20231024	201300	3136346500	294500	294500	294500	294500	0
21	20231024	201200	3136346500	294500	294500	294500	294500	0
22	20231024	201100	3136346500	294500	294500	294500	294500	0
23	20231024	201000	3136346500	294500	294500	294500	294500	0
24	20231024	200900	3136346500	294500	294500	294500	294500	0
25	20231024	200800	3136346500	294500	294500	294500	294500	0
26	20231024	200700	3136346500	294500	294500	294500	294500	0
27	20231024	200600	3136346500	294500	294500	294500	294500	0
28	20231024	200500	3136346500	294500	294500	294500	294500	0
29	20231024	200400	3136346500	294500	294500	294500	294500	0
30	20231024	200300	3136346500	294500	294500	294500	294500	0
31	20231024	200200	3136346500	294500	294500	294500	294500	0
32	20231024	200100	3136346500	294500	294500	294500	294500	489
33	20231024	200000	3136346500	294500	294500	294500	294500	0
34	20231024	195900	3136346500	294500	294500	294500	294500	0
35	20231024	195800	3136346500	294500	294500	294500	294500	0
36	20231024	195700	3136346500	294500	294500	294500	294500	0
37	20231024	195600	3136346500	294500	294500	294500	294500	0
38	20231024	195500	3136346500	294500	294500	294500	294500	0
39	20231024	195400	3136346500	294500	294500	294500	294500	0
40	20231024	195300	3136346500	294500	294500	294500	294500	0
41	20231024	195200	3136346500	294500	294500	294500	294500	0
42	20231024	195100	3136346500	294500	294500	294500	294500	0
43	20231024	195000	3136346500	294500	294500	294500	294500	0
44	20231024	194900	3136346500	294500	294500	294500	294500	0
45	20231024	194800	3136346500	294500	294500	294500	294500	0
46	20231024	194700	3136346500	294500	294500	294500	294500	0
47	20231024	194600	3136346500	294500	294500	294500	294500	0
48	20231024	194500	3136346500	294500	294500	294500	294500	0
49	20231024	194400	3136346500	294500	294500	294500	294500	0
50	20231024	194300	3136346500	294500	294500	294500	294500	0
51	20231024	194200	3136346500	294500	294500	294500	294500	0
52	20231024	194100	3136346500	294500	294500	294500	294500	0
53	20231024	194000	3136346500	294500	294500	294500	294500	0
54	20231024	193900	3136346500	294500	294500	294500	294500	0
55	20231024	193800	3136346500	294500	294500	294500	294500	0
56	20231024	193700	3136346500	294500	294500	294500	294500	0
57	20231024	193600	3136346500	294500	294500	294500	294500	0
58	20231024	193500	3136346500	294500	294500	294500	294500	0
59	20231024	193400	3136346500	294500	294500	294500	294500	0
60	20231024	193300	3136346500	294500	294500	294500	294500	0
61	20231024	193200	3136346500	294500	294500	294500	294500	0
62	20231024	193100	3136346500	294500	294500	294500	294500	489
63	20231024	193000	3136346500	294500	294500	294500	294500	0
64	20231024	192900	3136346500	294500	294500	294500	294500	0
65	20231024	192800	3136346500	294500	294500	294500	294500	0
66	20231024	192700	3136346500	294500	294500	294500	294500	0
67	20231024	192600	3136346500	294500	294500	294500	294500	0
68	20231024	192500	3136346500	294500	294500	294500	294500	0
69	20231024	192400	3136346500	294500	294500	294500	294500	0
70	20231024	192300	3136346500	294500	294500	294500	294500	0
71	20231024	192200	3136346500	294500	294500	294500	294500	0
72	20231024	192100	3136346500	294500	294500	294500	294500	0
73	20231024	192000	3136346500	294500	294500	294500	294500	0
74	20231024	191900	3136346500	294500	294500	294500	294500	0
75	20231024	191800	3136346500	294500	294500	294500	294500	0
76	20231024	191700	3136346500	294500	294500	294500	294500	0
77	20231024	191600	3136346500	294500	294500	294500	294500	0
78	20231024	191500	3136346500	294500	294500	294500	294500	0
79	20231024	191400	3136346500	294500	294500	294500	294500	0
80	20231024	191300	3136346500	294500	294500	294500	294500	0
81	20231024	191200	3136346500	294500	294500	294500	294500	0
82	20231024	191100	3136346500	294500	294500	294500	294500	0
83	20231024	191000	3136346500	294500	294500	294500	294500	0
84	20231024	190900	3136346500	294500	294500	294500	294500	0
85	20231024	190800	3136346500	294500	294500	294500	294500	0
86	20231024	190700	3136346500	294500	294500	294500	294500	0
87	20231024	190600	3136346500	294500	294500	294500	294500	0
88	20231024	190500	3136346500	294500	294500	294500	294500	0
89	20231024	190400	3136346500	294500	294500	294500	294500	0
90	20231024	190300	3136346500	294500	294500	294500	294500	0
91	20231024	190200	3136346500	294500	294500	294500	294500	0
92	20231024	190100	3136346500	294500	294500	294500	294500	489
93	20231024	190000	3136346500	294500	294500	294500	294500	0
94	20231024	185900	3136346500	294500	294500	294500	294500	0
95	20231024	185800	3136346500	294500	294500	294500	294500	0
96	20231024	185700	3136346500	294500	294500	294500	294500	0
97	20231024	185600	3136346500	294500	294500	294500	294500	0
98	20231024	185500	3136346500	294500	294500	294500	294500	0
99	20231024	185400	3136346500	294500	294500	294500	294500	0
100	20231024	185300	3136346500	294500	294500	294500	294500	0
101	20231024	185200	3136346500	294500	294500	294500	294500	0
102	20231024	185100	3136346500	294500	294500	294500	294500	0
103	20231024	185000	3136346500	294500	294500	294500	294500	0
104	20231024	184900	3136346500	294500	294500	294500	294500	0
105	20231024	184800	3136346500	294500	294500	294500	294500	0
106	20231024	184700	3136346500	294500	294500	294500	294500	0
107	20231024	184600	3136346500	294500	294500	294500	294500	0
108	20231024	184500	3136346500	294500	294500	294500	294500	0
109	20231024	184400	3136346500	294500	294500	294500	294500	0
110	20231024	184300	3136346500	294500	294500	294500	294500	0
111	20231024	184200	3136346500	294500	294500	294500	294500	0
112	20231024	184100	3136346500	294500	294500	294500	294500	0
113	20231024	184000	3136346500	294500	294500	294500	294500	0
114	20231024	183900	3136346500	294500	294500	294500	294500	0
115	20231024	183800	3136346500	294500	294500	294500	294500	0
116	20231024	183700	3136346500	294500	294500	294500	294500	0
117	20231024	183600	3136346500	294500	294500	294500	294500	0
118	20231024	183500	3136346500	294500	294500	294500	294500	0
119	20231024	183400	3136346500	294500	294500	294500	294500	0
120	20231024	183300	3136346500	294500	294500	294500	294500	0
121	20231024	183200	3136346500	294500	294500	294500	294500	0
122	20231024	183100	3136346500	294500	294500	294500	294500	489
123	20231024	183000	3136346500	294500	294500	294500	294500	0
124	20231024	182900	3136346500	294500	294500	294500	294500	0
125	20231024	182800	3136346500	294500	294500	294500	294500	0
126	20231024	182700	3136346500	294500	294500	294500	294500	0
127	20231024	182600	3136346500	294500	294500	294500	294500	0
128	20231024	182500	3136346500	294500	294500	294500	294500	0
129	20231024	182400	3136346500	294500	294500	294500	294500	0
130	20231024	182300	3136346500	294500	294500	294500	294500	0
131	20231024	182200	3136346500	294500	294500	294500	294500	0
132	20231024	182100	3136346500	294500	294500	294500	294500	0
133	20231024	182000	3136346500	294500	294500	294500	294500	0
134	20231024	181900	3136346500	294500	294500	294500	294500	0
135	20231024	181800	3136346500	294500	294500	294500	294500	0
136	20231024	181700	3136346500	294500	294500	294500	294500	0
137	20231024	181600	3136346500	294500	294500	294500	294500	0
138	20231024	181500	3136346500	294500	294500	294500	294500	0
139	20231024	181400	3136346500	294500	294500	294500	294500	0
140	20231024	181300	3136346500	294500	294500	294500	294500	0
141	20231024	181200	3136346500	294500	294500	294500	294500	0
142	20231024	181100	3136346500	294500	294500	294500	294500	0
143	20231024	181000	3136346500	294500	294500	294500	294500	0
144	20231024	180900	3136346500	294500	294500	294500	294500	0
145	20231024	180800	3136346500	294500	294500	294500	294500	0
146	20231024	180700	3136346500	294500	294500	294500	294500	0
147	20231024	180600	3136346500	294500	294500	294500	294500	0
148	20231024	180500	3136346500	294500	294500	294500	294500	0
149	20231024	180400	3136346500	294500	294500	294500	294500	0
150	20231024	180300	3136346500	294500	294500	294500	294500	0
151	20231024	180200	3136346500	294500	294500	294500	294500	0
152	20231024	180100	3136346500	294500	294500	294500	294500	489
153	20231024	180000	3136346500	294500	294500	294500	294500	0
154	20231024	175900	3136346500	294500	294500	294500	294500	0
155	20231024	175800	3136346500	294500	294500	294500	294500	0
156	20231024	175700	3136346500	294500	294500	294500	294500	0
157	20231024	175600	3136346500	294500	294500	294500	294500	0
158	20231024	175500	3136346500	294500	294500	294500	294500	0
159	20231024	175400	3136346500	294500	294500	294500	294500	0
160	20231024	175300	3136346500	294500	294500	294500	294500	0
161	20231024	175200	3136346500	294500	294500	294500	294500	0
162	20231024	175100	3136346500	294500	294500	294500	294500	0
163	20231024	175000	3136346500	294500	294500	294500	294500	0
164	20231024	174900	3136346500	294500	294500	294500	294500	0
165	20231024	174800	3136346500	294500	294500	294500	294500	0
166	20231024	174700	3136346500	294500	294500	294500	294500	0
167	20231024	174600	3136346500	294500	294500	294500	294500	0
168	20231024	174500	3136346500	294500	294500	294500	294500	0
169	20231024	174400	3136346500	294500	294500	294500	294500	0
170	20231024	174300	3136346500	294500	294500	294500	294500	0
171	20231024	174200	3136346500	294500	294500	294500	294500	0
172	20231024	174100	3136346500	294500	294500	294500	294500	0
173	20231024	174000	3136346500	294500	294500	294500	294500	0
174	20231024	173900	3136346500	294500	294500	294500	294500	0
175	20231024	173800	3136346500	294500	294500	294500	294500	0
176	20231024	173700	3136346500	294500	294500	294500	294500	0
177	20231024	173600	3136346500	294500	294500	294500	294500	0
178	20231024	173500	3136346500	294500	294500	294500	294500	0
179	20231024	173400	3136346500	294500	294500	294500	294500	0
180	20231024	173300	3136346500	294500	294500	294500	294500	0
181	20231024	173200	3136346500	294500	294500	294500	294500	0
182	20231024	173100	3136346500	294500	294500	294500	294500	489
183	20231024	173000	3136346500	294500	294500	294500	294500	0
184	20231024	172900	3136346500	294500	294500	294500	294500	0
185	20231024	172800	3136346500	294500	294500	294500	294500	0
186	20231024	172700	3136346500	294500	294500	294500	294500	0
187	20231024	172600	3136346500	294500	294500	294500	294500	0
188	20231024	172500	3136346500	294500	294500	294500	294500	0
189	20231024	172400	3136346500	294500	294500	294500	294500	0
190	20231024	172300	3136346500	294500	294500	294500	294500	0
191	20231024	172200	3136346500	294500	294500	294500	294500	0
192	20231024	172100	3136346500	294500	294500	294500	294500	0
193	20231024	172000	3136346500	294500	294500	294500	294500	0
194	20231024	171900	3136346500	294500	294500	294500	294500	0
195	20231024	171800	3136346500	294500	294500	294500	294500	0
196	20231024	171700	3136346500	294500	294500	294500	294500	0
197	20231024	171600	3136346500	294500	294500	294500	294500	0
198	20231024	171500	3136346500	294500	294500	294500	294500	0
199	20231024	171400	3136346500	294500	294500	294500	294500	0
200	20231024	171300	3136346500	294500	294500	294500	294500	0
201	20231024	171200	3136346500	294500	294500	294500	294500	0
202	20231024	171100	3136346500	294500	294500	294500	294500	0
203	20231024	171000	3136346500	294500	294500	294500	294500	0
204	20231024	170900	3136346500	294500	294500	294500	294500	0
205	20231024	170800	3136346500	294500	294500	294500	294500	0
206	20231024	170700	3136346500	294500	294500	294500	294500	0
207	20231024	170600	3136346500	294500	294500	294500	294500	0
208	20231024	170500	3136346500	294500	294500	294500	294500	0
209	20231024	170400	3136346500	294500	294500	294500	294500	0
210	20231024	170300	3136346500	294500	294500	294500	294500	0
211	20231024	170200	3136346500	294500	294500	294500	294500	0
212	20231024	170100	3136346500	294500	294500	294500	294500	489
213	20231024	170000	3136346500	294500	294500	294500	294500	0
214	20231024	165900	3136346500	294500	294500	294500	294500	0
215	20231024	165800	3136346500	294500	294500	294500	294500	0
216	20231024	165700	3136346500	294500	294500	294500	294500	0
217	20231024	165600	3136346500	294500	294500	294500	294500	0
218	20231024	165500	3136346500	294500	294500	294500	294500	0
219	20231024	165400	3136346500	294500	294500	294500	294500	0
220	20231024	165300	3136346500	294500	294500	294500	294500	0
221	20231024	165200	3136346500	294500	294500	294500	294500	0
222	20231024	165100	3136346500	294500	294500	294500	294500	0
223	20231024	165000	3136346500	294500	294500	294500	294500	0
224	20231024	164900	3136346500	294500	294500	294500	294500	0
225	20231024	164800	3136346500	294500	294500	294500	294500	0
226	20231024	164700	3136346500	294500	294500	294500	294500	0
227	20231024	164600	3136346500	294500	294500	294500	294500	0
228	20231024	164500	3136346500	294500	294500	294500	294500	0
229	20231024	164400	3136346500	294500	294500	294500	294500	0
230	20231024	164300	3136346500	294500	294500	294500	294500	0
231	20231024	164200	3136346500	294500	294500	294500	294500	0
232	20231024	164100	3136346500	294500	294500	294500	294500	0
233	20231024	164000	3136346500	294500	294500	294500	294500	0
234	20231024	163900	3136346500	294500	294500	294500	294500	0
235	20231024	163800	3136346500	294500	294500	294500	294500	0
236	20231024	163700	3136346500	294500	294500	294500	294500	0
237	20231024	163600	3136346500	294500	294500	294500	294500	0
238	20231024	163500	3136346500	294500	294500	294500	294500	0
239	20231024	163400	3136346500	294500	294500	294500	294500	0
240	20231024	163300	3136346500	294500	294500	294500	294500	0
241	20231024	163200	3136346500	294500	294500	294500	294500	0
242	20231024	163100	3136346500	294500	294500	294500	294500	489
243	20231024	163000	3136346500	294500	294500	294500	294500	0
244	20231024	162900	3136346500	294500	294500	294500	294500	0
245	20231024	162800	3136346500	294500	294500	294500	294500	0
246	20231024	162700	3136346500	294500	294500	294500	294500	0
247	20231024	162600	3136346500	294500	294500	294500	294500	0
248	20231024	162500	3136346500	294500	294500	294500	294500	0
249	20231024	162400	3136346500	294500	294500	294500	294500	0
250	20231024	162300	3136346500	294500	294500	294500	294500	0
251	20231024	162200	3136346500	294500	294500	294500	294500	0
252	20231024	162100	3136346500	294500	294500	294500	294500	0
253	20231024	162000	3136346500	294500	294500	294500	294500	0
254	20231024	161900	3136346500	294500	294500	294500	294500	0
255	20231024	161800	3136346500	294500	294500	294500	294500	0
256	20231024	161700	3136346500	294500	294500	294500	294500	0
257	20231024	161600	3136346500	294500	294500	294500	294500	0
258	20231024	161500	3136346500	294500	294500	294500	294500	0
259	20231024	161400	3136346500	294500	294500	294500	294500	0
260	20231024	161300	3136346500	294500	294500	294500	294500	0
261	20231024	161200	3136346500	294500	294500	294500	294500	0
262	20231024	161100	3136346500	294500	294500	294500	294500	0
263	20231024	161000	3136346500	294500	294500	294500	294500	0
264	20231024	160900	3136346500	294500	294500	294500	294500	0
265	20231024	160800	3136346500	294500	294500	294500	294500	0
266	20231024	160700	3136346500	294500	294500	294500	294500	0
267	20231024	160600	3136346500	294500	294500	294500	294500	0
268	20231024	160500	3136346500	294500	294500	294500	294500	0
269	20231024	160400	3136346500	294500	294500	294500	294500	0
270	20231024	160300	3136346500	294500	294500	294500	294500	0
271	20231024	160200	3136346500	294500	294500	294500	294500	0
272	20231024	160100	3136346500	294500	294500	294500	294500	489
273	20231024	160000	3136346500	294500	294500	294500	294500	0
274	20231024	155900	3136346500	294500	294500	294500	294500	0
275	20231024	155800	3136346500	294500	294500	294500	294500	0
276	20231024	155700	3136346500	294500	294500	294500	294500	0
277	20231024	155600	3136346500	294500	294500	294500	294500	0
278	20231024	155500	3136346500	294500	294500	294500	294500	0
279	20231024	155400	3136346500	294500	294500	294500	294500	0
280	20231024	155300	3136346500	294500	294500	294500	294500	0
281	20231024	155200	3136346500	294500	294500	294500	294500	0
282	20231024	155100	3136346500	294500	294500	294500	294500	0
283	20231024	155000	3136346500	294500	294500	294500	294500	0
284	20231024	154900	3136346500	294500	294500	294500	294500	0
285	20231024	154800	3136346500	294500	294500	294500	294500	0
286	20231024	154700	3136346500	294500	294500	294500	294500	0
287	20231024	154600	3136346500	294500	294500	294500	294500	0
288	20231024	154500	3136346500	294500	294500	294500	294500	0
289	20231024	154400	3136346500	294500	294500	294500	294500	0
290	20231024	154300	3136346500	294500	294500	294500	294500	0
291	20231024	154200	3136346500	294500	294500	294500	294500	0
292	20231024	154100	3136346500	294500	294500	294500	294500	0
293	20231024	154000	3136346500	294500	294500	294500	294500	0
294	20231024	153900	3136346500	294500	294500	294500	294500	0
295	20231024	153800	3136346500	294500	294500	294500	294500	0
296	20231024	153700	3136346500	294500	294500	294500	294500	0
297	20231024	153600	3136346500	294500	294500	294500	294500	0
298	20231024	153500	3136346500	294500	294500	294500	294500	0
299	20231024	153400	3136346500	294500	294500	294500	294500	0
300	20231024	153300	3136346500	294500	294500	294500	294500	0
301	20231024	153200	3136346500	294500	294500	294500	294500	0
302	20231024	153100	3136346500	294500	294500	294500	294500	489
303	20231024	153000	3136346500	294500	294500	294500	294500	489
304	20231024	152900	2992336000	294500	294500	294500	294500	0
305	20231024	152800	2992336000	294500	294500	294500	294500	0
306	20231024	152700	2992336000	294500	294500	294500	294500	0
307	20231024	152600	2992336000	294500	294500	294500	294500	0
308	20231024	152500	2992336000	294500	294500	294500	294500	0
309	20231024	152400	2992336000	294500	294500	294500	294500	0
310	20231024	152300	2992336000	294500	294500	294500	294500	0
311	20231024	152200	2992336000	294500	294500	294500	294500	0
312	20231024	152100	2992336000	294500	294500	294500	294500	0
313	20231024	152000	2992336000	294500	294500	294500	294500	0
314	20231024	151900	2992336000	294500	294000	294500	294000	139
315	20231024	151800	2951449500	294000	294000	294000	294000	7
316	20231024	151700	2949391500	294000	294000	294000	293500	33
317	20231024	151600	2939692000	293500	293000	293500	293000	46
318	20231024	151500	2926192500	293000	293500	293500	293000	63
319	20231024	151400	2907705000	293500	294000	294000	293500	4
320	20231024	151300	2906529500	294000	294000	294000	293500	14
321	20231024	151200	2902414000	294000	294000	294000	293500	6
322	20231024	151100	2900650500	293500	294000	294000	293500	3
323	20231024	151000	2899769000	294000	293000	294000	293000	4
324	20231024	150900	2898595000	293000	294000	294000	293000	26
325	20231024	150800	2890952000	293000	293000	293500	293000	66
326	20231024	150700	2871583000	293500	293500	293500	293000	15
327	20231024	150600	2867183000	293500	293500	293500	293500	10
328	20231024	150500	2864248000	293500	293500	293500	293500	5
329	20231024	150400	2862780500	293500	293500	294000	293500	16
330	20231024	150300	2858078500	293500	293000	293500	293000	79
331	20231024	150200	2834905000	292500	292500	293000	291500	433
332	20231024	150100	2708564500	292500	292500	292500	292500	12
333	20231024	150000	2705054500	292500	292500	292500	292500	25
334	20231024	145900	2697742000	292500	292500	293000	292500	18
335	20231024	145800	2692476000	293000	293000	293000	292500	36
336	20231024	145700	2681934500	293000	293000	293500	293000	16
337	20231024	145600	2677245500	293000	293500	294000	292500	25
338	20231024	145500	2669910000	294000	293500	294000	292500	63
339	20231024	145400	2651429500	293500	292500	293500	292500	22
340	20231024	145300	2644981500	293000	293000	293000	292500	41
341	20231024	145200	2632970500	292500	293000	293000	292000	23
342	20231024	145100	2626246000	293000	292500	293500	292500	19
343	20231024	145000	2620679500	292500	292000	293500	292000	22
344	20231024	144900	2614244500	292000	293000	293000	292000	18
345	20231024	144800	2608981500	292500	293000	293500	292500	9
346	20231024	144700	2606347500	293000	293000	293000	292500	23
347	20231024	144600	2599615500	293000	293500	293500	293000	15
348	20231024	144500	2595219500	293000	292500	293500	292500	16
349	20231024	144400	2590532500	293500	293000	293500	292500	15
350	20231024	144300	2586133000	293500	293000	293500	292500	18
351	20231024	144200	2580861000	293500	293500	293500	293000	14
352	20231024	144100	2576757000	294000	293000	294000	293000	12
353	20231024	144000	2573239500	292500	293500	293500	292500	37
354	20231024	143900	2562390000	292500	293000	293500	292000	18
355	20231024	143800	2557120500	293000	292500	293500	292500	5
356	20231024	143700	2555656500	293000	293000	293000	292500	16
357	20231024	143600	2550972000	293500	293000	293500	293000	22
358	20231024	143500	2544525000	293000	293500	293500	293000	6
359	20231024	143400	2542766500	292500	293000	293500	292500	28
360	20231024	143300	2534565500	293000	293000	293000	292500	16
361	20231024	143200	2529881000	293000	292000	293000	292000	29
362	20231024	143100	2521393000	292000	293000	293000	292000	12
363	20231024	143000	2517885500	292500	292000	293000	292000	22
364	20231024	142900	2511457000	292000	292500	292500	292000	22
365	20231024	142800	2505029000	293000	293000	293000	292500	20
366	20231024	142700	2499177500	292500	292500	293000	291500	12
367	20231024	142600	2495672000	292500	291500	293000	291500	45
368	20231024	142500	2482512500	291500	292000	292500	291000	25
369	20231024	142400	2475213500	292500	292000	292500	291500	21
370	20231024	142300	2469081000	292000	292500	293000	291500	92
371	20231024	142200	2442196500	292500	293000	293000	292500	14
372	20231024	142100	2438100500	293000	293000	293500	293000	45
373	20231024	142000	2424915000	293000	293000	293500	293000	9
374	20231024	141900	2422277000	293000	293000	293500	293000	27
375	20231024	141800	2414365000	293000	293500	293500	293000	8
376	20231024	141700	2412020000	293000	293000	294000	293000	25
377	20231024	141600	2404694000	293000	294000	294000	293000	28
378	20231024	141500	2396474500	293500	293500	294000	293000	23
379	20231024	141400	2389723000	293000	293500	293500	292500	17
380	20231024	141300	2384741000	293000	292500	293500	292500	56
381	20231024	141200	2368335500	293000	292500	293000	292500	14
382	20231024	141100	2364240000	293000	293000	293000	292500	12
383	20231024	141000	2360729000	292500	292500	293000	292500	16
384	20231024	140900	2356048500	292500	292500	293000	292500	6
385	20231024	140800	2354293000	292500	292000	293000	292000	29
386	20231024	140700	2345812000	293000	292000	293000	292000	3
387	20231024	140600	2344934500	292500	293000	293000	292500	13
388	20231024	140500	2341131000	293000	293000	293000	292500	57
389	20231024	140400	2324436500	293000	293500	293500	293000	15
390	20231024	140300	2320038000	293000	293500	293500	293000	17
391	20231024	140200	2315051500	293000	293000	293500	293000	26
392	20231024	140100	2307429500	293500	292500	293500	292500	40
393	20231024	140000	2295707500	293000	292500	293000	292500	64
394	20231024	135900	2276984000	292000	292500	292500	292000	32
395	20231024	135800	2267633500	292500	292500	292500	292500	3
396	20231024	135700	2266756000	292000	292500	292500	292000	24
397	20231024	135600	2259744500	292500	291500	292500	291500	17
398	20231024	135500	2254782000	292000	292000	292000	291500	5
399	20231024	135400	2253323000	292000	292000	292000	291500	19
400	20231024	135300	2247779000	292000	291500	292000	291500	16
401	20231024	135200	2243114000	291500	292000	292000	291500	3
402	20231024	135100	2242239000	291500	292000	292000	291500	23
403	20231024	135000	2235530000	292000	291000	292000	291000	22
404	20231024	134900	2229116500	291500	291000	291500	291000	22
405	20231024	134800	2222706000	291000	291500	291500	291000	16
406	20231024	134700	2218047500	291000	291500	291500	291000	10
407	20231024	134600	2215136500	291500	291500	291500	291000	7
408	20231024	134500	2213098000	292000	292000	292000	291000	13
409	20231024	134400	2209308000	291500	291000	292000	291000	21
410	20231024	134300	2203183500	291000	291500	292000	291000	13
411	20231024	134200	2199393000	291000	291000	292000	290500	26
412	20231024	134100	2191817000	290500	291500	291500	290500	10
413	20231024	134000	2188908000	290500	291000	291500	290500	16
414	20231024	133900	2184253500	290500	291000	291000	290500	20
415	20231024	133800	2178435500	291500	291000	291500	290500	18
416	20231024	133700	2173201000	291500	291000	291500	291000	10
417	20231024	133600	2170290500	291500	291000	291500	291000	7
418	20231024	133500	2168252500	291500	291000	291500	291000	17
419	20231024	133400	2163305000	291500	291000	291500	291000	9
420	20231024	133300	2160685000	291000	291000	291500	291000	8
421	20231024	133200	2158356000	291000	291000	291500	291000	14
422	20231024	133100	2154281500	291000	291000	291500	291000	11
423	20231024	133000	2151079500	291500	291000	291500	291000	7
424	20231024	132900	2149040000	290500	290500	291000	290500	23
425	20231024	132800	2142357000	291000	290500	291000	290500	8
426	20231024	132700	2140032000	290500	290500	291000	290500	13
427	20231024	132600	2136253500	290500	291500	291500	290500	13
428	20231024	132500	2132474000	290500	292000	292000	290500	45
429	20231024	132400	2119357000	291500	291000	291500	291000	27
430	20231024	132300	2111493000	291500	291500	291500	291000	11
431	20231024	132200	2108291000	291500	290500	292000	290500	6
432	20231024	132100	2106544500	292000	292000	292000	290500	8
433	20231024	132000	2104210000	292500	292500	292500	292000	48
434	20231024	131900	2090188000	292500	292000	292500	290500	25
435	20231024	131800	2082895500	291000	291500	292000	290500	20
436	20231024	131700	2077071500	291500	291000	291500	290000	25
437	20231024	131600	2069804000	290500	290000	291000	290000	17
438	20231024	131500	2064868000	290500	290500	290500	290500	4
439	20231024	131400	2063706000	290000	290500	290500	290000	10
440	20231024	131300	2060805000	290500	290500	291000	290500	61
441	20231024	131200	2043083500	290500	291000	291000	290500	4
442	20231024	131100	2041920500	290500	290500	291000	290500	14
443	20231024	131000	2037852500	291000	290500	291000	290500	13
444	20231024	130900	2034074500	290500	291000	291000	290500	7
445	20231024	130800	2032040500	290500	290500	291000	290500	13
446	20231024	130700	2028263000	291000	291000	291000	290500	16
447	20231024	130600	2023611500	291000	291000	291000	291000	11
448	20231024	130500	2020410500	290500	291000	291500	290500	20
449	20231024	130400	2014596500	291000	291000	291000	290500	26
450	20231024	130300	2007032500	291000	291000	291500	291000	8
451	20231024	130200	2004701500	291000	292000	292000	290500	59
452	20231024	130100	1987529000	292000	291000	292000	290500	19
453	20231024	130000	1982000500	291000	289500	291000	289500	88
454	20231024	125900	1956482500	289500	289500	290000	289500	36
455	20231024	125800	1946048500	289500	289000	289500	288500	130
456	20231024	125700	1908435500	288500	288000	288500	288000	14
457	20231024	125600	1904400000	288500	288500	288500	288500	6
458	20231024	125500	1902669000	287500	287500	289000	287500	12
459	20231024	125400	1899212500	288000	288000	288000	288000	10
460	20231024	125300	1896332500	289000	288500	289000	288000	11
461	20231024	125200	1893159000	287500	289000	289000	287500	7
462	20231024	125100	1891142000	288000	288000	288000	287500	57
463	20231024	125000	1874729500	288000	288000	288500	288000	17
464	20231024	124900	1869833000	288000	289000	289000	288000	13
465	20231024	124800	1866083500	289000	288500	289000	288000	11
466	20231024	124700	1862912000	288500	289000	289000	288500	10
467	20231024	124600	1860025000	288000	288500	289000	288000	29
468	20231024	124500	1851652000	288500	288500	289000	288000	14
469	20231024	124400	1847613000	288500	289000	289000	288500	5
470	20231024	124300	1846170000	288500	288500	288500	288500	12
471	20231024	124200	1842708000	288500	288000	288500	288000	12
472	20231024	124100	1839248500	288000	288500	288500	287500	73
473	20231024	124000	1818190500	287500	288000	288500	287500	17
474	20231024	123900	1813295500	287500	287000	287500	287000	8
475	20231024	123800	1810999000	288500	288000	288500	287500	19
476	20231024	123700	1805526000	287000	287000	287500	287000	9
477	20231024	123600	1802940500	287500	287000	287500	287000	16
478	20231024	123500	1798345000	287500	287500	288000	287500	8
479	20231024	123400	1796044500	287500	287500	287500	287500	32
480	20231024	123300	1786844500	288000	287500	288000	287500	8
481	20231024	123200	1784544000	287500	287500	287500	287500	7
482	20231024	123100	1782531500	288000	287500	288000	287500	18
483	20231024	123000	1777354500	287500	287500	288000	287500	17
484	20231024	122900	1772461500	288000	287500	288000	287500	12
485	20231024	122800	1769007500	287500	288000	288000	287500	10
486	20231024	122700	1766130000	288000	288000	288000	287500	19
487	20231024	122600	1760661500	288500	288000	288500	288000	6
488	20231024	122500	1758931000	287500	288000	288000	287500	16
489	20231024	122400	1754325000	287500	288500	288500	287500	17
490	20231024	122300	1749427500	288000	288000	288000	288000	2
491	20231024	122200	1748851500	288000	288500	288500	288000	23
492	20231024	122100	1742218000	288000	288500	288500	287500	18
493	20231024	122000	1737036500	288000	288000	288000	288000	6
494	20231024	121900	1735308500	287500	288000	288000	287500	9
495	20231024	121800	1732718000	287500	287500	288000	287500	18
496	20231024	121700	1727541000	287500	287500	288000	287500	5
497	20231024	121600	1726103000	288000	288000	288000	287500	49
498	20231024	121500	1711991500	288000	288000	288000	288000	7
499	20231024	121400	1709975500	288500	288000	288500	288000	19
500	20231024	121300	1704498000	288000	288500	288500	288000	18
501	20231024	121200	1699312500	288000	288500	288500	288000	19
502	20231024	121100	1693836500	288500	288000	288500	288000	9
503	20231024	121000	1691242500	288500	288500	288500	288000	14
504	20231024	120900	1687208000	288000	288000	288500	288000	14
505	20231024	120800	1683173500	288000	288500	289000	288000	23
506	20231024	120700	1676532000	288500	288000	289000	288000	14
507	20231024	120600	1672493500	288000	288000	288000	288000	9
508	20231024	120500	1669901500	288000	288500	288500	288000	15
509	20231024	120400	1665578500	288500	288500	288500	288500	1
510	20231024	120300	1665290000	288500	288500	288500	288000	14
511	20231024	120200	1661255000	288500	288000	288500	288000	9
512	20231024	120100	1658660000	288500	289000	289000	288500	10
513	20231024	120000	1655774500	288500	288500	288500	288500	8
514	20231024	115900	1653466500	288500	288500	289000	288500	77
515	20231024	115800	1631251500	288500	288500	288500	288500	26
516	20231024	115700	1623750500	288500	288500	289000	288500	26
517	20231024	115600	1616248500	288500	288500	289000	288500	13
518	20231024	115500	1612496000	289000	288500	289000	288500	25
519	20231024	115400	1605272000	288500	289000	289000	288500	19
520	20231024	115300	1599788000	288500	288500	288500	288000	7
521	20231024	115200	1597770000	289000	289500	289500	289000	6
522	20231024	115100	1596034500	288000	288500	289500	288000	19
523	20231024	115000	1590546000	288500	288000	289000	288000	11
524	20231024	114900	1587372500	288000	288000	288000	288000	40
525	20231024	114800	1575852500	288000	289000	289500	288000	21
526	20231024	114700	1569786000	289000	288500	289500	288000	14
527	20231024	114600	1565743000	289000	289000	289000	289000	6
528	20231024	114500	1564009000	288000	289000	289500	288000	14
529	20231024	114400	1559970000	288000	288000	289500	288000	10
530	20231024	114300	1557082500	289500	288500	289500	288500	36
531	20231024	114200	1546672000	288500	288500	288500	288500	7
532	20231024	114100	1544652500	289000	288000	289000	288000	48
533	20231024	114000	1530801500	288000	288000	288000	288000	6
534	20231024	113900	1529073500	288000	288000	288000	287500	15
535	20231024	113800	1524760000	287500	288000	288000	287500	19
536	20231024	113700	1519290000	287500	288000	288000	287500	16
537	20231024	113600	1514684500	288500	288000	289000	288000	15
538	20231024	113500	1510356500	288000	288000	288000	288000	12
539	20231024	113400	1506900500	288000	288500	288500	288000	6
540	20231024	113300	1505170500	288500	289000	289000	288500	7
541	20231024	113200	1503150000	288500	288500	288500	288000	17
542	20231024	113100	1498248000	288500	288500	288500	288500	6
543	20231024	113000	1496517000	289000	288000	289000	288000	21
544	20231024	112900	1490458500	288000	288500	288500	288000	21
545	20231024	112800	1484408500	288500	288500	288500	288000	9
546	20231024	112700	1481814500	289000	288000	289500	288000	116
547	20231024	112600	1448320500	287500	287500	288000	287500	16
548	20231024	112500	1443719500	287500	287500	288000	287500	8
549	20231024	112400	1441419000	287500	287500	287500	287500	11
550	20231024	112300	1438256500	288000	287500	288000	287500	6
551	20231024	112200	1436531000	287500	287500	288000	287500	13
552	20231024	112100	1432793000	287500	286500	287500	286500	151
553	20231024	112000	1389456000	287000	287000	287500	287000	32
554	20231024	111900	1380268500	287500	287500	287500	287500	31
555	20231024	111800	1371356000	287500	287000	287500	287000	11
556	20231024	111700	1368197500	287000	287000	287000	287000	26
557	20231024	111600	1360735500	287000	286500	287000	286500	21
558	20231024	111500	1354713500	287000	287000	287000	286500	22
559	20231024	111400	1348402000	286500	286000	286500	286000	58
560	20231024	111300	1331809000	285500	285500	285500	285000	16
561	20231024	111200	1327243500	285500	285500	285500	285500	21
562	20231024	111100	1321248000	284500	284500	285000	284500	15
563	20231024	111000	1316976000	285000	285500	285500	284500	17
564	20231024	110900	1312131000	285000	285000	285000	285000	9
565	20231024	110800	1309566000	284500	284500	284500	284500	8
566	20231024	110700	1307290000	284500	284000	284500	284000	15
567	20231024	110600	1303029500	284000	284000	284000	284000	5
568	20231024	110500	1301609500	283500	284000	284000	283500	18
569	20231024	110400	1296502500	284000	284000	284500	284000	26
570	20231024	110300	1289118000	284000	283500	284000	283500	3
571	20231024	110200	1288267000	283500	284500	284500	283500	24
572	20231024	110100	1281451500	284500	284000	284500	283500	20
573	20231024	110000	1275775000	284000	284000	284000	284000	7
574	20231024	105900	1273787000	283500	283500	283500	283500	33
575	20231024	105800	1264431500	283000	283500	283500	283000	27
576	20231024	105700	1256787500	283500	283500	283500	283500	23
577	20231024	105600	1250267000	284000	283500	284000	283500	4
578	20231024	105500	1249131500	283500	283500	284000	283500	21
579	20231024	105400	1243177500	283500	283500	284000	283500	34
580	20231024	105300	1233529000	284000	283500	284000	283500	5
581	20231024	105200	1232111000	284000	284000	284000	283500	12
582	20231024	105100	1228706000	284000	283500	284000	283000	67
583	20231024	105000	1209717000	283500	283500	283500	283500	7
584	20231024	104900	1207732500	283500	283500	284000	283500	26
585	20231024	104800	1200361000	283500	283500	283500	283500	18
586	20231024	104700	1195258000	283500	284000	284000	283500	9
587	20231024	104600	1192704500	284000	283500	284000	283000	27
588	20231024	104500	1185051000	283500	283000	283500	283000	14
589	20231024	104400	1181083500	283500	283500	283500	283000	16
590	20231024	104300	1176550000	283500	283500	283500	283500	69
591	20231024	104200	1156988500	283500	283500	284000	283500	21
592	20231024	104100	1151032500	284000	283000	284000	283000	68
593	20231024	104000	1131756500	283000	283500	283500	282500	125
594	20231024	103900	1096381500	283000	283500	283500	283000	57
595	20231024	103800	1080250000	283500	283000	283500	283000	14
596	20231024	103700	1076285500	283000	283000	283500	283000	16
597	20231024	103600	1071756000	283000	283500	283500	283000	66
598	20231024	103500	1053077500	283500	283000	283500	283000	22
599	20231024	103400	1046849500	283000	283500	283500	283000	93
600	20231024	103300	1020508500	284000	285000	285000	284000	492
601	20231024	103200	880386500	285000	285000	285000	285000	147
602	20231024	103100	838491500	285500	285000	285500	285000	8
603	20231024	103000	836209000	285500	285000	285500	285000	20
604	20231024	102900	830506500	285500	286000	286000	285500	144
605	20231024	102800	789393000	285500	285500	285500	285500	13
606	20231024	102700	785681500	285500	285500	285500	285500	118
607	20231024	102600	751992500	286000	285500	286000	285500	5
608	20231024	102500	750564500	286000	286000	286000	286000	3
609	20231024	102400	749706500	285500	286000	286000	285500	6
610	20231024	102300	747993000	286000	286000	286000	286000	3
611	20231024	102200	747135000	286000	286000	286000	285500	22
612	20231024	102100	740849000	286000	286500	286500	286000	243
613	20231024	102000	671298000	287000	287000	287000	287000	13
614	20231024	101900	667567000	287000	287000	287000	287000	3
615	20231024	101800	666706000	287000	287000	287000	287000	26
616	20231024	101700	659244000	287000	287000	287000	287000	162
617	20231024	101600	612750000	287500	287000	287500	287000	29
618	20231024	101500	604425500	287500	288000	288000	287500	93
619	20231024	101400	577687000	288000	288000	288000	288000	1
620	20231024	101300	577399000	287500	287500	287500	287500	4
621	20231024	101200	576249000	288000	288500	288500	288000	2
622	20231024	101100	575672500	288000	288000	288000	288000	110
623	20231024	101000	543992500	287500	288000	288000	287500	11
624	20231024	100900	540825500	288000	288000	288000	288000	3
625	20231024	100800	539961500	288000	288000	288000	288000	26
626	20231024	100700	532473500	288000	288000	288000	288000	19
627	20231024	100600	527001500	288000	288000	288000	288000	0
628	20231024	100500	527001500	288000	289000	289000	288000	34
629	20231024	100400	517199500	289000	289000	289000	288500	8
630	20231024	100300	514890000	289000	288500	289000	288500	8
631	20231024	100200	512580000	288500	288500	288500	288500	9
632	20231024	100100	509983500	288500	288500	288500	288000	75
633	20231024	100000	488347000	288000	288500	288500	288000	216
634	20231024	095900	426073000	288500	289000	289000	288500	6
635	20231024	095800	424341500	289000	289500	289500	289000	3
636	20231024	095700	423474000	289500	289500	289500	289000	23
637	20231024	095600	416825000	289500	289500	289500	289500	1
638	20231024	095500	416535500	289000	289000	289000	289000	0
639	20231024	095400	416535500	289000	289000	289000	289000	1
640	20231024	095300	416246500	289000	289000	289000	289000	10
641	20231024	095200	413356500	289000	289000	289000	289000	7
642	20231024	095100	411333500	288500	289000	289000	288500	6
643	20231024	095000	409600000	289000	288500	289000	288500	87
644	20231024	094900	384461000	288500	289000	289000	288500	9
645	20231024	094800	381860500	289500	289000	289500	289000	23
646	20231024	094700	375212500	289000	289000	289500	289000	22
647	20231024	094600	368854000	289500	289500	289500	289500	1
648	20231024	094500	368564500	289000	289000	289000	289000	1
649	20231024	094400	368275500	289000	289000	289000	289000	1
650	20231024	094300	367986500	289000	289000	289000	289000	0
651	20231024	094200	367986500	289000	289000	289000	289000	12
652	20231024	094100	364518500	289000	290000	290000	289000	269
653	20231024	094000	286600500	291000	291000	291000	291000	1
654	20231024	093900	286309500	290500	290500	290500	290500	0
655	20231024	093800	286309500	290500	290500	290500	290500	30
656	20231024	093700	277594500	290500	290500	290500	290500	0
657	20231024	093600	277594500	290500	290500	290500	290500	1
658	20231024	093500	277304000	290500	290500	290500	290500	33
659	20231024	093400	267717500	290500	290500	290500	290500	0
660	20231024	093300	267717500	290500	290500	290500	290500	0
661	20231024	093200	267717500	290500	290500	290500	290500	10
662	20231024	093100	264812500	290500	290500	290500	290500	0
663	20231024	093000	264812500	290500	290500	290500	290500	13
664	20231024	092900	261036000	290500	291000	291000	290500	200
665	20231024	092800	202886000	291000	291000	291000	291000	0
666	20231024	092700	202886000	291000	291500	291500	291000	91
667	20231024	092600	176370500	291500	291500	291500	291500	3
668	20231024	092500	175496000	291500	291000	291500	291000	39
669	20231024	092400	164128500	291000	291000	291000	291000	1
670	20231024	092300	163837500	291000	291500	291500	291000	5
671	20231024	092200	162381000	291500	291500	291500	291000	15
672	20231024	092100	158013500	291500	291500	291500	291500	4
673	20231024	092000	156847500	291500	291000	291500	291000	6
674	20231024	091900	155099000	291000	291000	291000	291000	2
675	20231024	091800	154517000	291500	291500	291500	291500	1
676	20231024	091700	154225500	291500	291500	291500	291500	1
677	20231024	091600	153934000	291500	292000	292000	291500	24
678	20231024	091500	146936000	292000	292000	292000	291500	51
679	20231024	091400	132045000	292000	292000	292000	292000	17
680	20231024	091300	127081000	292500	292500	292500	292500	16
681	20231024	091200	122401000	294000	294000	294000	294000	3
682	20231024	091100	121519000	294500	294000	294500	294000	54
683	20231024	091000	105617500	294000	294000	294500	292000	10
684	20231024	090900	102679000	292000	292000	292000	292000	4
685	20231024	090800	101511000	294000	292000	294000	292000	8
686	20231024	090700	99168000	291500	292000	292000	291500	10
687	20231024	090600	96250000	292000	293000	293000	292000	28
688	20231024	090500	88060500	293000	294000	294000	293000	55
689	20231024	090400	71925500	294000	294500	294500	294000	12
690	20231024	090300	68396500	295000	295000	295000	295000	5
691	20231024	090200	66921500	295000	293000	295000	293000	12
692	20231024	090100	63391000	293500	295500	295500	293500	95
693	20231024	090000	35406000	295500	292500	295500	292500	121