KissMeData/000210/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	183000	1748164750	40600	40600	40600	40600	2628
3	20231020	182900	1748164750	40600	40600	40600	40600	0
4	20231020	182800	1748164750	40600	40600	40600	40600	0
5	20231020	182700	1748164750	40600	40600	40600	40600	0
6	20231020	182600	1748164750	40600	40600	40600	40600	0
7	20231020	182500	1748164750	40600	40600	40600	40600	0
8	20231020	182400	1748164750	40600	40600	40600	40600	0
9	20231020	182300	1748164750	40600	40600	40600	40600	0
10	20231020	182200	1748164750	40600	40600	40600	40600	0
11	20231020	182100	1748164750	40600	40600	40600	40600	0
12	20231020	182000	1748164750	40600	40600	40600	40600	0
13	20231020	181900	1748164750	40600	40600	40600	40600	0
14	20231020	181800	1748164750	40600	40600	40600	40600	0
15	20231020	181700	1748164750	40600	40600	40600	40600	0
16	20231020	181600	1748164750	40600	40600	40600	40600	0
17	20231020	181500	1748164750	40600	40600	40600	40600	0
18	20231020	181400	1748164750	40600	40600	40600	40600	0
19	20231020	181300	1748164750	40600	40600	40600	40600	0
20	20231020	181200	1748164750	40600	40600	40600	40600	0
21	20231020	181100	1748164750	40600	40600	40600	40600	0
22	20231020	181000	1748164750	40600	40600	40600	40600	0
23	20231020	180900	1748164750	40600	40600	40600	40600	0
24	20231020	180800	1748164750	40600	40600	40600	40600	0
25	20231020	180700	1748164750	40600	40600	40600	40600	0
26	20231020	180600	1748164750	40600	40600	40600	40600	0
27	20231020	180500	1748164750	40600	40600	40600	40600	0
28	20231020	180400	1748164750	40600	40600	40600	40600	0
29	20231020	180300	1748164750	40600	40600	40600	40600	0
30	20231020	180200	1748164750	40600	40600	40600	40600	0
31	20231020	180100	1748164750	40600	40600	40600	40600	0
32	20231020	180000	1748164750	40600	40600	40600	40600	2628
33	20231020	175900	1748164750	40600	40600	40600	40600	0
34	20231020	175800	1748164750	40600	40600	40600	40600	0
35	20231020	175700	1748164750	40600	40600	40600	40600	0
36	20231020	175600	1748164750	40600	40600	40600	40600	0
37	20231020	175500	1748164750	40600	40600	40600	40600	0
38	20231020	175400	1748164750	40600	40600	40600	40600	0
39	20231020	175300	1748164750	40600	40600	40600	40600	0
40	20231020	175200	1748164750	40600	40600	40600	40600	0
41	20231020	175100	1748164750	40600	40600	40600	40600	0
42	20231020	175000	1748164750	40600	40600	40600	40600	0
43	20231020	174900	1748164750	40600	40600	40600	40600	0
44	20231020	174800	1748164750	40600	40600	40600	40600	0
45	20231020	174700	1748164750	40600	40600	40600	40600	0
46	20231020	174600	1748164750	40600	40600	40600	40600	0
47	20231020	174500	1748164750	40600	40600	40600	40600	0
48	20231020	174400	1748164750	40600	40600	40600	40600	0
49	20231020	174300	1748164750	40600	40600	40600	40600	0
50	20231020	174200	1748164750	40600	40600	40600	40600	0
51	20231020	174100	1748164750	40600	40600	40600	40600	0
52	20231020	174000	1748164750	40600	40600	40600	40600	0
53	20231020	173900	1748164750	40600	40600	40600	40600	0
54	20231020	173800	1748164750	40600	40600	40600	40600	0
55	20231020	173700	1748164750	40600	40600	40600	40600	0
56	20231020	173600	1748164750	40600	40600	40600	40600	0
57	20231020	173500	1748164750	40600	40600	40600	40600	0
58	20231020	173400	1748164750	40600	40600	40600	40600	0
59	20231020	173300	1748164750	40600	40600	40600	40600	0
60	20231020	173200	1748164750	40600	40600	40600	40600	0
61	20231020	173100	1748164750	40600	40600	40600	40600	0
62	20231020	173000	1748164750	40600	40600	40600	40600	2628
63	20231020	172900	1748164750	40600	40600	40600	40600	0
64	20231020	172800	1748164750	40600	40600	40600	40600	0
65	20231020	172700	1748164750	40600	40600	40600	40600	0
66	20231020	172600	1748164750	40600	40600	40600	40600	0
67	20231020	172500	1748164750	40600	40600	40600	40600	0
68	20231020	172400	1748164750	40600	40600	40600	40600	0
69	20231020	172300	1748164750	40600	40600	40600	40600	0
70	20231020	172200	1748164750	40600	40600	40600	40600	0
71	20231020	172100	1748164750	40600	40600	40600	40600	0
72	20231020	172000	1748164750	40600	40600	40600	40600	0
73	20231020	171900	1748164750	40600	40600	40600	40600	0
74	20231020	171800	1748164750	40600	40600	40600	40600	0
75	20231020	171700	1748164750	40600	40600	40600	40600	0
76	20231020	171600	1748164750	40600	40600	40600	40600	0
77	20231020	171500	1748164750	40600	40600	40600	40600	0
78	20231020	171400	1748164750	40600	40600	40600	40600	0
79	20231020	171300	1748164750	40600	40600	40600	40600	0
80	20231020	171200	1748164750	40600	40600	40600	40600	0
81	20231020	171100	1748164750	40600	40600	40600	40600	0
82	20231020	171000	1748164750	40600	40600	40600	40600	0
83	20231020	170900	1748164750	40600	40600	40600	40600	0
84	20231020	170800	1748164750	40600	40600	40600	40600	0
85	20231020	170700	1748164750	40600	40600	40600	40600	0
86	20231020	170600	1748164750	40600	40600	40600	40600	0
87	20231020	170500	1748164750	40600	40600	40600	40600	0
88	20231020	170400	1748164750	40600	40600	40600	40600	0
89	20231020	170300	1748164750	40600	40600	40600	40600	0
90	20231020	170200	1748164750	40600	40600	40600	40600	0
91	20231020	170100	1748164750	40600	40600	40600	40600	0
92	20231020	170000	1748164750	40600	40600	40600	40600	2628
93	20231020	165900	1748164750	40600	40600	40600	40600	0
94	20231020	165800	1748164750	40600	40600	40600	40600	0
95	20231020	165700	1748164750	40600	40600	40600	40600	0
96	20231020	165600	1748164750	40600	40600	40600	40600	0
97	20231020	165500	1748164750	40600	40600	40600	40600	0
98	20231020	165400	1748164750	40600	40600	40600	40600	0
99	20231020	165300	1748164750	40600	40600	40600	40600	0
100	20231020	165200	1748164750	40600	40600	40600	40600	0
101	20231020	165100	1748164750	40600	40600	40600	40600	0
102	20231020	165000	1748164750	40600	40600	40600	40600	0
103	20231020	164900	1748164750	40600	40600	40600	40600	0
104	20231020	164800	1748164750	40600	40600	40600	40600	0
105	20231020	164700	1748164750	40600	40600	40600	40600	0
106	20231020	164600	1748164750	40600	40600	40600	40600	0
107	20231020	164500	1748164750	40600	40600	40600	40600	0
108	20231020	164400	1748164750	40600	40600	40600	40600	0
109	20231020	164300	1748164750	40600	40600	40600	40600	0
110	20231020	164200	1748164750	40600	40600	40600	40600	0
111	20231020	164100	1748164750	40600	40600	40600	40600	0
112	20231020	164000	1748164750	40600	40600	40600	40600	0
113	20231020	163900	1748164750	40600	40600	40600	40600	0
114	20231020	163800	1748164750	40600	40600	40600	40600	0
115	20231020	163700	1748164750	40600	40600	40600	40600	0
116	20231020	163600	1748164750	40600	40600	40600	40600	0
117	20231020	163500	1748164750	40600	40600	40600	40600	0
118	20231020	163400	1748164750	40600	40600	40600	40600	0
119	20231020	163300	1748164750	40600	40600	40600	40600	0
120	20231020	163200	1748164750	40600	40600	40600	40600	0
121	20231020	163100	1748164750	40600	40600	40600	40600	0
122	20231020	163000	1748164750	40600	40600	40600	40600	2628
123	20231020	162900	1748164750	40600	40600	40600	40600	0
124	20231020	162800	1748164750	40600	40600	40600	40600	0
125	20231020	162700	1748164750	40600	40600	40600	40600	0
126	20231020	162600	1748164750	40600	40600	40600	40600	0
127	20231020	162500	1748164750	40600	40600	40600	40600	0
128	20231020	162400	1748164750	40600	40600	40600	40600	0
129	20231020	162300	1748164750	40600	40600	40600	40600	0
130	20231020	162200	1748164750	40600	40600	40600	40600	0
131	20231020	162100	1748164750	40600	40600	40600	40600	0
132	20231020	162000	1748164750	40600	40600	40600	40600	0
133	20231020	161900	1748164750	40600	40600	40600	40600	0
134	20231020	161800	1748164750	40600	40600	40600	40600	0
135	20231020	161700	1748164750	40600	40600	40600	40600	0
136	20231020	161600	1748164750	40600	40600	40600	40600	0
137	20231020	161500	1748164750	40600	40600	40600	40600	0
138	20231020	161400	1748164750	40600	40600	40600	40600	0
139	20231020	161300	1748164750	40600	40600	40600	40600	0
140	20231020	161200	1748164750	40600	40600	40600	40600	0
141	20231020	161100	1748164750	40600	40600	40600	40600	0
142	20231020	161000	1748164750	40600	40600	40600	40600	0
143	20231020	160900	1748164750	40600	40600	40600	40600	0
144	20231020	160800	1748164750	40600	40600	40600	40600	0
145	20231020	160700	1748164750	40600	40600	40600	40600	0
146	20231020	160600	1748164750	40600	40600	40600	40600	0
147	20231020	160500	1748164750	40600	40600	40600	40600	0
148	20231020	160400	1748164750	40600	40600	40600	40600	0
149	20231020	160300	1748164750	40600	40600	40600	40600	0
150	20231020	160200	1748164750	40600	40600	40600	40600	0
151	20231020	160100	1748164750	40600	40600	40600	40600	0
152	20231020	160000	1748164750	40600	40600	40600	40600	2628
153	20231020	155900	1748164750	40600	40600	40600	40600	0
154	20231020	155800	1748164750	40600	40600	40600	40600	0
155	20231020	155700	1748164750	40600	40600	40600	40600	0
156	20231020	155600	1748164750	40600	40600	40600	40600	0
157	20231020	155500	1748164750	40600	40600	40600	40600	0
158	20231020	155400	1748164750	40600	40600	40600	40600	0
159	20231020	155300	1748164750	40600	40600	40600	40600	0
160	20231020	155200	1748164750	40600	40600	40600	40600	0
161	20231020	155100	1748164750	40600	40600	40600	40600	0
162	20231020	155000	1748164750	40600	40600	40600	40600	0
163	20231020	154900	1748164750	40600	40600	40600	40600	0
164	20231020	154800	1748164750	40600	40600	40600	40600	0
165	20231020	154700	1748164750	40600	40600	40600	40600	0
166	20231020	154600	1748164750	40600	40600	40600	40600	0
167	20231020	154500	1748164750	40600	40600	40600	40600	0
168	20231020	154400	1748164750	40600	40600	40600	40600	0
169	20231020	154300	1748164750	40600	40600	40600	40600	0
170	20231020	154200	1748164750	40600	40600	40600	40600	0
171	20231020	154100	1748164750	40600	40600	40600	40600	0
172	20231020	154000	1748164750	40600	40600	40600	40600	0
173	20231020	153900	1748164750	40600	40600	40600	40600	0
174	20231020	153800	1748164750	40600	40600	40600	40600	0
175	20231020	153700	1748164750	40600	40600	40600	40600	0
176	20231020	153600	1748164750	40600	40600	40600	40600	0
177	20231020	153500	1748164750	40600	40600	40600	40600	0
178	20231020	153400	1748164750	40600	40600	40600	40600	0
179	20231020	153300	1748164750	40600	40600	40600	40600	0
180	20231020	153200	1748164750	40600	40600	40600	40600	0
181	20231020	153100	1748164750	40600	40600	40600	40600	0
182	20231020	153000	1748164750	40600	40600	40600	40600	5256
183	20231020	152900	1641467950	40600	40600	40600	40600	0
184	20231020	152800	1641467950	40600	40600	40600	40600	0
185	20231020	152700	1641467950	40600	40600	40600	40600	0
186	20231020	152600	1641467950	40600	40600	40600	40600	0
187	20231020	152500	1641467950	40600	40600	40600	40600	0
188	20231020	152400	1641467950	40600	40600	40600	40600	0
189	20231020	152300	1641467950	40600	40600	40600	40600	0
190	20231020	152200	1641467950	40600	40600	40600	40600	0
191	20231020	152100	1641467950	40600	40600	40600	40600	0
192	20231020	152000	1641467950	40600	40600	40600	40600	0
193	20231020	151900	1641467950	40600	40650	40650	40550	1228
194	20231020	151800	1591612300	40650	40650	40650	40600	578
195	20231020	151700	1568145050	40650	40650	40700	40600	720
196	20231020	151600	1538877150	40650	40650	40650	40600	177
197	20231020	151500	1531685700	40650	40650	40650	40600	302
198	20231020	151400	1519424400	40600	40600	40600	40600	73
199	20231020	151300	1516460600	40650	40600	40650	40600	636
200	20231020	151200	1490637600	40650	40650	40650	40650	108
201	20231020	151100	1486247400	40650	40700	40700	40550	323
202	20231020	151000	1473117750	40700	40700	40700	40700	402
203	20231020	150900	1456756350	40700	40700	40700	40700	204
204	20231020	150800	1448453550	40650	40700	40700	40650	412
205	20231020	150700	1431695250	40700	40700	40700	40700	145
206	20231020	150600	1425793750	40750	40700	40750	40700	209
207	20231020	150500	1417287100	40700	40650	40700	40650	822
208	20231020	150400	1383856300	40700	40650	40700	40600	678
209	20231020	150300	1356296200	40600	40500	40600	40500	555
210	20231020	150200	1333778150	40500	40300	40500	40250	738
211	20231020	150100	1303966650	40250	40150	40250	40150	3846
212	20231020	150000	1149351550	40200	40150	40200	40150	671
213	20231020	145900	1122378100	40200	40200	40200	40200	218
214	20231020	145800	1113614500	40200	40200	40200	40150	1394
215	20231020	145700	1057584800	40150	40200	40200	40150	50
216	20231020	145600	1055576700	40200	40200	40200	40150	34
217	20231020	145500	1054210950	40150	40200	40200	40150	255
218	20231020	145400	1043972450	40150	40200	40200	40150	96
219	20231020	145300	1040115800	40150	40200	40250	40150	664
220	20231020	145200	1013410150	40250	40300	40300	40250	303
221	20231020	145100	1001214050	40300	40300	40300	40250	53
222	20231020	145000	999079900	40250	40250	40300	40250	47
223	20231020	144900	997187600	40300	40250	40300	40250	47
224	20231020	144800	995295500	40250	40300	40300	40250	28
225	20231020	144700	994167900	40300	40300	40300	40250	16
226	20231020	144600	993523150	40300	40250	40300	40250	71
227	20231020	144500	990664450	40250	40300	40300	40250	420
228	20231020	144400	973741250	40350	40350	40350	40300	11
229	20231020	144300	973297450	40350	40350	40350	40300	38
230	20231020	144200	971765300	40350	40350	40350	40300	88
231	20231020	144100	968218650	40350	40350	40350	40300	31
232	20231020	144000	966967850	40350	40400	40400	40300	565
233	20231020	143900	944179950	40400	40400	40400	40350	65
234	20231020	143800	941556000	40350	40400	40400	40350	33
235	20231020	143700	940223950	40400	40400	40400	40350	61
236	20231020	143600	937761950	40350	40400	40400	40350	137
237	20231020	143500	932233550	40350	40400	40400	40350	138
238	20231020	143400	926664750	40350	40400	40400	40350	57
239	20231020	143300	924362550	40400	40400	40400	40350	16
240	20231020	143200	923716650	40350	40400	40400	40350	102
241	20231020	143100	919599000	40400	40400	40400	40350	29
242	20231020	143000	918428250	40350	40400	40400	40350	44
243	20231020	142900	916652500	40400	40400	40400	40350	40
244	20231020	142800	915037250	40400	40400	40400	40400	16
245	20231020	142700	914390850	40400	40400	40400	40400	4
246	20231020	142600	914229250	40400	40400	40400	40350	55
247	20231020	142500	912009250	40400	40350	40400	40350	137
248	20231020	142400	906480750	40350	40400	40400	40350	68
249	20231020	142300	903736050	40400	40400	40400	40350	48
250	20231020	142200	901797150	40400	40400	40400	40400	14
251	20231020	142100	901231550	40400	40400	40400	40350	60
252	20231020	142000	898810350	40400	40350	40400	40350	27
253	20231020	141900	897719800	40350	40400	40400	40350	34
254	20231020	141800	896346300	40400	40350	40400	40350	317
255	20231020	141700	883555150	40400	40400	40400	40350	16
256	20231020	141600	882908850	40400	40400	40400	40400	12
257	20231020	141500	882424050	40350	40400	40400	40350	19
258	20231020	141400	881656650	40400	40400	40400	40400	18
259	20231020	141300	880929450	40400	40450	40450	40350	66
260	20231020	141200	878262600	40450	40450	40450	40400	64
261	20231020	141100	875676050	40450	40400	40450	40400	32
262	20231020	141000	874382850	40450	40450	40450	40400	64
263	20231020	140900	871796600	40450	40450	40450	40400	28
264	20231020	140800	870664300	40450	40450	40450	40400	36
265	20231020	140700	869208300	40450	40450	40450	40400	19
266	20231020	140600	868440000	40450	40450	40450	40450	11
267	20231020	140500	867995050	40450	40450	40450	40400	13
268	20231020	140400	867469400	40450	40450	40450	40400	40
269	20231020	140300	865852800	40450	40400	40450	40400	89
270	20231020	140200	862256550	40450	40450	40450	40450	12
271	20231020	140100	861771150	40450	40400	40450	40400	29
272	20231020	140000	860598400	40400	40450	40450	40400	29
273	20231020	135900	859426550	40450	40400	40450	40400	18
274	20231020	135800	858699300	40400	40450	40450	40400	45
275	20231020	135700	856879150	40450	40450	40450	40450	23
276	20231020	135600	855948800	40400	40400	40450	40400	9
277	20231020	135500	855585050	40400	40450	40450	40400	70
278	20231020	135400	852757000	40450	40450	40450	40450	4
279	20231020	135300	852595200	40450	40450	40450	40450	0
280	20231020	135200	852595200	40450	40450	40450	40450	3
281	20231020	135100	852473850	40400	40400	40450	40400	8
282	20231020	135000	852150600	40450	40450	40450	40450	3
283	20231020	134900	852029250	40400	40400	40400	40400	1
284	20231020	134800	851988850	40450	40450	40450	40450	74
285	20231020	134700	848995550	40450	40450	40450	40450	12
286	20231020	134600	848510150	40450	40450	40450	40450	11
287	20231020	134500	848065200	40400	40450	40450	40400	5
288	20231020	134400	847863050	40450	40400	40450	40400	4
289	20231020	134300	847701350	40400	40450	40450	40400	70
290	20231020	134200	844872450	40400	40400	40450	40400	81
291	20231020	134100	841599950	40450	40450	40450	40450	7
292	20231020	134000	841316800	40400	40400	40400	40400	0
293	20231020	133900	841316800	40400	40400	40450	40400	10
294	20231020	133800	840912650	40400	40400	40400	40400	0
295	20231020	133700	840912650	40400	40450	40450	40400	14
296	20231020	133600	840346850	40450	40400	40450	40400	21
297	20231020	133500	839498400	40450	40450	40450	40450	12
298	20231020	133400	839013000	40450	40450	40450	40450	3
299	20231020	133300	838891650	40450	40450	40450	40450	18
300	20231020	133200	838163550	40450	40400	40450	40400	24
301	20231020	133100	837193850	40450	40450	40450	40450	5
302	20231020	133000	836991600	40400	40450	40450	40400	37
303	20231020	132900	835496650	40450	40450	40450	40450	1
304	20231020	132800	835456200	40450	40450	40450	40400	46
305	20231020	132700	833597500	40450	40450	40450	40450	0
306	20231020	132600	833597500	40450	40400	40450	40400	199
307	20231020	132500	825557750	40400	40450	40500	40400	47
308	20231020	132400	823658650	40450	40500	40500	40450	923
309	20231020	132300	786323200	40500	40500	40500	40500	0
310	20231020	132200	786323200	40500	40500	40500	40500	3
311	20231020	132100	786201700	40500	40500	40500	40500	1
312	20231020	132000	786161200	40500	40500	40500	40500	3
313	20231020	131900	786039700	40500	40500	40500	40450	6
314	20231020	131800	785796800	40500	40500	40500	40500	0
315	20231020	131700	785796800	40500	40500	40500	40500	4
316	20231020	131600	785634800	40500	40500	40500	40500	31
317	20231020	131500	784379300	40550	40550	40550	40550	2
318	20231020	131400	784298200	40550	40500	40550	40500	5
319	20231020	131300	784095550	40550	40500	40550	40500	158
320	20231020	131200	777696250	40550	40500	40550	40500	5
321	20231020	131100	777493700	40500	40550	40550	40500	456
322	20231020	131000	759025550	40500	40500	40500	40500	4
323	20231020	130900	758863550	40550	40550	40550	40550	3
324	20231020	130800	758741900	40550	40550	40550	40550	0
325	20231020	130700	758741900	40550	40500	40550	40500	9
326	20231020	130600	758377150	40500	40550	40550	40500	12
327	20231020	130500	757890650	40550	40550	40550	40550	19
328	20231020	130400	757120200	40550	40500	40550	40500	63
329	20231020	130300	754568200	40500	40550	40550	40500	7
330	20231020	130200	754284550	40550	40550	40550	40550	1
331	20231020	130100	754244000	40500	40500	40550	40500	9
332	20231020	130000	753879350	40550	40550	40550	40550	0
333	20231020	125900	753879350	40550	40550	40550	40500	6
334	20231020	125800	753636150	40550	40550	40550	40550	0
335	20231020	125700	753636150	40550	40500	40550	40500	5
336	20231020	125600	753433500	40550	40550	40550	40550	4
337	20231020	125500	753271300	40550	40550	40550	40550	0
338	20231020	125400	753271300	40550	40550	40550	40550	3
339	20231020	125300	753149650	40500	40550	40550	40500	4
340	20231020	125200	752987550	40500	40550	40550	40500	47
341	20231020	125100	751083900	40550	40550	40550	40550	1
342	20231020	125000	751043350	40550	40550	40550	40550	5
343	20231020	124900	750840600	40550	40550	40550	40550	1
344	20231020	124800	750800050	40550	40550	40550	40550	4
345	20231020	124700	750637850	40550	40550	40550	40550	0
346	20231020	124600	750637850	40550	40500	40550	40500	5
347	20231020	124500	750435200	40500	40550	40550	40500	45
348	20231020	124400	748611700	40600	40600	40600	40600	4
349	20231020	124300	748449300	40550	40550	40550	40550	40
350	20231020	124200	746827300	40550	40550	40550	40550	3
351	20231020	124100	746705650	40550	40550	40550	40550	3
352	20231020	124000	746584000	40550	40550	40550	40550	9
353	20231020	123900	746219050	40550	40550	40550	40550	3
354	20231020	123800	746097400	40550	40550	40550	40550	1
355	20231020	123700	746056850	40550	40550	40550	40550	53
356	20231020	123600	743907700	40550	40550	40550	40550	1
357	20231020	123500	743867150	40550	40550	40550	40550	3
358	20231020	123400	743745500	40550	40550	40550	40550	81
359	20231020	123300	740460950	40600	40600	40600	40550	6
360	20231020	123200	740217450	40600	40600	40600	40600	4
361	20231020	123100	740055050	40600	40600	40600	40600	9
362	20231020	123000	739689650	40600	40600	40600	40550	9
363	20231020	122900	739324350	40600	40600	40600	40600	11
364	20231020	122800	738877750	40600	40600	40600	40550	8
365	20231020	122700	738553100	40600	40600	40600	40600	13
366	20231020	122600	738025300	40600	40600	40600	40600	7
367	20231020	122500	737741100	40600	40600	40600	40550	38
368	20231020	122400	736198400	40600	40600	40600	40600	23
369	20231020	122300	735264600	40600	40600	40600	40600	5
370	20231020	122200	735061600	40600	40600	40600	40600	11
371	20231020	122100	734615000	40600	40600	40600	40600	7
372	20231020	122000	734330800	40600	40600	40600	40550	23
373	20231020	121900	733397600	40550	40600	40600	40550	116
374	20231020	121800	728691050	40600	40600	40600	40600	10
375	20231020	121700	728285050	40600	40600	40600	40600	7
376	20231020	121600	728000850	40600	40600	40600	40600	10
377	20231020	121500	727594850	40600	40600	40600	40600	9
378	20231020	121400	727229450	40600	40600	40600	40600	9
379	20231020	121300	726864050	40600	40600	40600	40600	9
380	20231020	121200	726498650	40600	40600	40600	40600	10
381	20231020	121100	726092650	40600	40600	40600	40600	7
382	20231020	121000	725808450	40600	40600	40600	40600	13
383	20231020	120900	725280650	40550	40600	40600	40550	7
384	20231020	120800	724996550	40600	40600	40600	40600	10
385	20231020	120700	724590550	40600	40600	40600	40600	11
386	20231020	120600	724143950	40550	40600	40600	40550	112
387	20231020	120500	719601950	40600	40600	40600	40550	17
388	20231020	120400	718911850	40600	40600	40600	40600	9
389	20231020	120300	718546450	40600	40600	40600	40600	9
390	20231020	120200	718181050	40600	40600	40600	40600	5
391	20231020	120100	717978050	40600	40600	40600	40600	12
392	20231020	120000	717490850	40550	40550	40600	40550	116
393	20231020	115900	712781500	40600	40600	40600	40600	18
394	20231020	115800	712050700	40600	40600	40600	40550	35
395	20231020	115700	710629800	40600	40600	40600	40550	18
396	20231020	115600	709899100	40600	40600	40600	40600	14
397	20231020	115500	709330700	40550	40550	40600	40550	22
398	20231020	115400	708437650	40600	40550	40600	40550	11
399	20231020	115300	707991250	40550	40400	40550	40400	655
400	20231020	115200	681474400	40450	40450	40450	40450	21
401	20231020	115100	680624950	40450	40450	40450	40400	18
402	20231020	115000	679896950	40450	40450	40450	40400	32
403	20231020	114900	678602700	40450	40400	40450	40400	20
404	20231020	114800	677793900	40450	40450	40450	40450	17
405	20231020	114700	677106250	40450	40500	40500	40400	35
406	20231020	114600	675690150	40500	40500	40500	40450	331
407	20231020	114500	662300350	40500	40500	40500	40450	23
408	20231020	114400	661369150	40450	40500	40500	40450	13
409	20231020	114300	660842750	40500	40500	40500	40450	100
410	20231020	114200	656792900	40500	40450	40500	40450	21
411	20231020	114100	655942500	40500	40500	40500	40450	19
412	20231020	114000	655173250	40500	40500	40500	40450	19
413	20231020	113900	654403850	40500	40500	40500	40450	18
414	20231020	113800	653674950	40500	40500	40500	40450	16
415	20231020	113700	653027050	40500	40500	40500	40500	12
416	20231020	113600	652541050	40500	40500	40500	40450	57
417	20231020	113500	650232750	40500	40500	40500	40450	24
418	20231020	113400	649260900	40500	40500	40500	40450	38
419	20231020	113300	647723150	40450	40500	40500	40450	21
420	20231020	113200	646872750	40500	40500	40500	40450	17
421	20231020	113100	646184400	40500	40500	40500	40450	17
422	20231020	113000	645496050	40500	40500	40500	40450	66
423	20231020	112900	642825800	40500	40500	40500	40450	21
424	20231020	112800	641975400	40500	40500	40500	40450	17
425	20231020	112700	641287050	40500	40500	40500	40450	105
426	20231020	112600	637034650	40500	40500	40500	40500	14
427	20231020	112500	636467650	40500	40550	40550	40450	69
428	20231020	112400	633670950	40550	40500	40550	40500	9
429	20231020	112300	633306100	40550	40550	40550	40550	22
430	20231020	112200	632414000	40500	40550	40550	40500	14
431	20231020	112100	631846400	40550	40550	40550	40500	19
432	20231020	112000	631076050	40550	40550	40550	40500	17
433	20231020	111900	630386850	40550	40500	40550	40500	367
434	20231020	111800	615518000	40500	40500	40500	40500	18
435	20231020	111700	614789000	40500	40500	40500	40500	7
436	20231020	111600	614505500	40500	40500	40500	40500	55
437	20231020	111500	612278000	40500	40500	40500	40500	10
438	20231020	111400	611873000	40500	40500	40500	40500	20
439	20231020	111300	611063000	40500	40450	40500	40450	25
440	20231020	111200	610050900	40500	40500	40500	40500	18
441	20231020	111100	609321900	40500	40500	40500	40450	22
442	20231020	111000	608431300	40500	40450	40500	40450	18
443	20231020	110900	607702550	40500	40500	40500	40500	47
444	20231020	110800	605799050	40500	40500	40500	40500	13
445	20231020	110700	605272550	40500	40500	40500	40500	19
446	20231020	110600	604503050	40500	40500	40500	40500	69
447	20231020	110500	601708550	40500	40500	40500	40500	14
448	20231020	110400	601141550	40500	40450	40500	40450	87
449	20231020	110300	597621400	40450	40450	40450	40450	9
450	20231020	110200	597257350	40450	40400	40450	40400	53
451	20231020	110100	595115400	40400	40500	40500	40350	360
452	20231020	110000	580568100	40450	40450	40500	40450	24
453	20231020	105900	579596400	40450	40500	40500	40450	25
454	20231020	105800	578584500	40500	40500	40500	40450	26
455	20231020	105700	577531550	40500	40500	40500	40500	17
456	20231020	105600	576843050	40500	40500	40500	40450	10
457	20231020	105500	576438200	40500	40450	40500	40450	25
458	20231020	105400	575425750	40500	40500	40500	40500	11
459	20231020	105300	574980250	40500	40500	40500	40500	19
460	20231020	105200	574210750	40450	40500	40500	40450	13
461	20231020	105100	573684350	40500	40500	40500	40500	20
462	20231020	105000	572874350	40500	40500	40500	40500	12
463	20231020	104900	572388350	40500	40500	40500	40500	12
464	20231020	104800	571902350	40500	40450	40500	40450	157
465	20231020	104700	565548500	40450	40400	40450	40400	49
466	20231020	104600	563568600	40350	40450	40450	40350	266
467	20231020	104500	552833850	40450	40450	40450	40450	15
468	20231020	104400	552227100	40450	40400	40450	40400	130
469	20231020	104300	546975000	40400	40400	40400	40400	66
470	20231020	104200	544308600	40400	40400	40400	40350	20
471	20231020	104100	543500950	40400	40400	40400	40400	35
472	20231020	104000	542086950	40400	40400	40400	40400	16
473	20231020	103900	541440550	40400	40400	40400	40350	41
474	20231020	103800	539784350	40400	40400	40400	40400	23
475	20231020	103700	538855150	40400	40400	40400	40400	22
476	20231020	103600	537966350	40400	40400	40400	40400	19
477	20231020	103500	537198750	40400	40350	40400	40350	1219
478	20231020	103400	488011900	40350	40350	40350	40300	101
479	20231020	103300	483936650	40350	40300	40350	40300	19
480	20231020	103200	483170350	40350	40350	40350	40350	19
481	20231020	103100	482403700	40350	40350	40350	40350	13
482	20231020	103000	481879150	40350	40350	40350	40350	17
483	20231020	102900	481193200	40350	40350	40350	40350	19
484	20231020	102800	480426550	40350	40350	40350	40300	14
485	20231020	102700	479861800	40350	40350	40350	40350	21
486	20231020	102600	479014450	40350	40350	40350	40300	94
487	20231020	102500	475223750	40350	40350	40350	40350	19
488	20231020	102400	474457100	40350	40350	40350	40300	16
489	20231020	102300	473811650	40350	40350	40350	40350	20
490	20231020	102200	473004650	40350	40350	40350	40300	15
491	20231020	102100	472399500	40350	40350	40350	40350	15
492	20231020	102000	471794250	40350	40350	40350	40350	15
493	20231020	101900	471189000	40350	40350	40350	40350	17
494	20231020	101800	470503050	40350	40400	40400	40300	373
495	20231020	101700	455452900	40350	40450	40450	40350	102
496	20231020	101600	451331550	40400	40450	40450	40400	22
497	20231020	101500	450441900	40450	40450	40450	40450	17
498	20231020	101400	449754250	40450	40450	40450	40400	16
499	20231020	101300	449107200	40450	40450	40450	40450	17
500	20231020	101200	448419550	40450	40450	40450	40400	199
501	20231020	101100	440370200	40450	40400	40500	40300	247
502	20231020	101000	430389800	40400	40350	40400	40350	189
503	20231020	100900	422762000	40350	40350	40350	40350	37
504	20231020	100800	421269050	40350	40350	40350	40350	17
505	20231020	100700	420583100	40350	40350	40350	40350	10
506	20231020	100600	420179600	40350	40300	40350	40300	35
507	20231020	100500	418768350	40300	40350	40350	40300	23
508	20231020	100400	417841300	40350	40300	40350	40300	47
509	20231020	100300	415946700	40300	40300	40350	40300	43
510	20231020	100200	414213150	40300	40300	40300	40300	31
511	20231020	100100	412963850	40350	40300	40350	40300	44
512	20231020	100000	411190000	40350	40350	40350	40300	52
513	20231020	095900	409093650	40350	40350	40350	40300	17
514	20231020	095800	408407850	40350	40350	40350	40350	104
515	20231020	095700	404211450	40350	40350	40350	40350	13
516	20231020	095600	403686900	40350	40350	40350	40350	20
517	20231020	095500	402879900	40350	40350	40350	40350	20
518	20231020	095400	402072900	40350	40350	40350	40350	13
519	20231020	095300	401548350	40350	40250	40350	40250	26
520	20231020	095200	400500650	40300	40300	40300	40250	22
521	20231020	095100	399614500	40250	40350	40400	40250	295
522	20231020	095000	387699500	40350	40600	40600	40250	2749
523	20231020	094900	276885200	40600	40600	40600	40600	20
524	20231020	094800	276073200	40550	40600	40600	40550	23
525	20231020	094700	275140050	40600	40600	40600	40600	18
526	20231020	094600	274409250	40550	40600	40600	40550	15
527	20231020	094500	273800900	40550	40550	40600	40550	24
528	20231020	094400	272827450	40550	40500	40550	40500	416
529	20231020	094300	255958800	40550	40550	40550	40550	15
530	20231020	094200	255350550	40550	40550	40550	40500	430
531	20231020	094100	237929750	40550	40500	40550	40500	18
532	20231020	094000	237200000	40550	40550	40550	40500	494
533	20231020	093900	217188400	40550	40600	40600	40550	30
534	20231020	093800	215971550	40600	40600	40650	40600	18
535	20231020	093700	215240550	40600	40600	40600	40600	85
536	20231020	093600	211789550	40600	40600	40650	40600	964
537	20231020	093500	172650250	40600	40600	40600	40550	631
538	20231020	093400	147062600	40600	40600	40600	40550	20
539	20231020	093300	146250850	40600	40600	40600	40550	207
540	20231020	093200	137854650	40600	40650	40650	40550	184
541	20231020	093100	130384000	40650	40650	40650	40650	16
542	20231020	093000	129733600	40650	40650	40650	40600	20
543	20231020	092900	128920750	40650	40650	40650	40650	12
544	20231020	092800	128432950	40650	40700	40700	40650	34
545	20231020	092700	127050000	40700	40700	40700	40650	14
546	20231020	092600	126480250	40650	40700	40700	40650	48
547	20231020	092500	124528500	40700	40650	40700	40650	378
548	20231020	092400	109159450	40650	40650	40650	40600	79
549	20231020	092300	105948350	40600	40650	40650	40600	13
550	20231020	092200	105420100	40600	40600	40600	40600	8
551	20231020	092100	105095300	40600	40650	40650	40600	48
552	20231020	092000	103145550	40650	40650	40650	40600	240
553	20231020	091900	93398500	40650	40650	40650	40650	34
554	20231020	091800	92016400	40650	40700	40700	40650	14
555	20231020	091700	91447000	40700	40650	40700	40650	45
556	20231020	091600	89615950	40650	40750	40800	40650	399
557	20231020	091500	73376850	40750	40800	40800	40750	133
558	20231020	091400	67957000	40750	40800	40800	40750	82
559	20231020	091300	64615100	40800	40800	40800	40800	11
560	20231020	091200	64166300	40750	40750	40750	40750	6
561	20231020	091100	63921800	40750	40850	40850	40750	46
562	20231020	091000	62046100	40850	40850	40850	40800	102
563	20231020	090900	57881650	40900	40900	40900	40850	9
564	20231020	090800	57513600	40850	40900	40900	40850	140
565	20231020	090700	51790200	40900	40900	40900	40900	13
566	20231020	090600	51258500	40850	40950	40950	40850	93
567	20231020	090500	47452050	40900	40950	40950	40900	40
568	20231020	090400	45814300	40950	41000	41000	40950	26
569	20231020	090300	44749450	40950	41000	41000	40950	332
570	20231020	090200	31139050	41050	41000	41050	41000	256
571	20231020	090100	20642850	41100	41100	41100	41050	330
572	20231020	090000	7086400	41200	41200	41200	41200	172