KissMeData/126340/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	200200	1194237650	50000	50000	50000	50000	229
3	20231010	200100	1194237650	50000	50000	50000	50000	0
4	20231010	200000	1194237650	50000	50000	50000	50000	0
5	20231010	195900	1194237650	50000	50000	50000	50000	0
6	20231010	195800	1194237650	50000	50000	50000	50000	0
7	20231010	195700	1194237650	50000	50000	50000	50000	0
8	20231010	195600	1194237650	50000	50000	50000	50000	0
9	20231010	195500	1194237650	50000	50000	50000	50000	0
10	20231010	195400	1194237650	50000	50000	50000	50000	0
11	20231010	195300	1194237650	50000	50000	50000	50000	0
12	20231010	195200	1194237650	50000	50000	50000	50000	0
13	20231010	195100	1194237650	50000	50000	50000	50000	0
14	20231010	195000	1194237650	50000	50000	50000	50000	0
15	20231010	194900	1194237650	50000	50000	50000	50000	0
16	20231010	194800	1194237650	50000	50000	50000	50000	0
17	20231010	194700	1194237650	50000	50000	50000	50000	0
18	20231010	194600	1194237650	50000	50000	50000	50000	0
19	20231010	194500	1194237650	50000	50000	50000	50000	0
20	20231010	194400	1194237650	50000	50000	50000	50000	0
21	20231010	194300	1194237650	50000	50000	50000	50000	0
22	20231010	194200	1194237650	50000	50000	50000	50000	0
23	20231010	194100	1194237650	50000	50000	50000	50000	0
24	20231010	194000	1194237650	50000	50000	50000	50000	0
25	20231010	193900	1194237650	50000	50000	50000	50000	0
26	20231010	193800	1194237650	50000	50000	50000	50000	0
27	20231010	193700	1194237650	50000	50000	50000	50000	0
28	20231010	193600	1194237650	50000	50000	50000	50000	0
29	20231010	193500	1194237650	50000	50000	50000	50000	0
30	20231010	193400	1194237650	50000	50000	50000	50000	0
31	20231010	193300	1194237650	50000	50000	50000	50000	0
32	20231010	193200	1194237650	50000	50000	50000	50000	229
33	20231010	193100	1194237650	50000	50000	50000	50000	0
34	20231010	193000	1194237650	50000	50000	50000	50000	0
35	20231010	192900	1194237650	50000	50000	50000	50000	0
36	20231010	192800	1194237650	50000	50000	50000	50000	0
37	20231010	192700	1194237650	50000	50000	50000	50000	0
38	20231010	192600	1194237650	50000	50000	50000	50000	0
39	20231010	192500	1194237650	50000	50000	50000	50000	0
40	20231010	192400	1194237650	50000	50000	50000	50000	0
41	20231010	192300	1194237650	50000	50000	50000	50000	0
42	20231010	192200	1194237650	50000	50000	50000	50000	0
43	20231010	192100	1194237650	50000	50000	50000	50000	0
44	20231010	192000	1194237650	50000	50000	50000	50000	0
45	20231010	191900	1194237650	50000	50000	50000	50000	0
46	20231010	191800	1194237650	50000	50000	50000	50000	0
47	20231010	191700	1194237650	50000	50000	50000	50000	0
48	20231010	191600	1194237650	50000	50000	50000	50000	0
49	20231010	191500	1194237650	50000	50000	50000	50000	0
50	20231010	191400	1194237650	50000	50000	50000	50000	0
51	20231010	191300	1194237650	50000	50000	50000	50000	0
52	20231010	191200	1194237650	50000	50000	50000	50000	0
53	20231010	191100	1194237650	50000	50000	50000	50000	0
54	20231010	191000	1194237650	50000	50000	50000	50000	0
55	20231010	190900	1194237650	50000	50000	50000	50000	0
56	20231010	190800	1194237650	50000	50000	50000	50000	0
57	20231010	190700	1194237650	50000	50000	50000	50000	0
58	20231010	190600	1194237650	50000	50000	50000	50000	0
59	20231010	190500	1194237650	50000	50000	50000	50000	0
60	20231010	190400	1194237650	50000	50000	50000	50000	0
61	20231010	190300	1194237650	50000	50000	50000	50000	0
62	20231010	190200	1194237650	50000	50000	50000	50000	229
63	20231010	190100	1194237650	50000	50000	50000	50000	0
64	20231010	190000	1194237650	50000	50000	50000	50000	0
65	20231010	185900	1194237650	50000	50000	50000	50000	0
66	20231010	185800	1194237650	50000	50000	50000	50000	0
67	20231010	185700	1194237650	50000	50000	50000	50000	0
68	20231010	185600	1194237650	50000	50000	50000	50000	0
69	20231010	185500	1194237650	50000	50000	50000	50000	0
70	20231010	185400	1194237650	50000	50000	50000	50000	0
71	20231010	185300	1194237650	50000	50000	50000	50000	0
72	20231010	185200	1194237650	50000	50000	50000	50000	0
73	20231010	185100	1194237650	50000	50000	50000	50000	0
74	20231010	185000	1194237650	50000	50000	50000	50000	0
75	20231010	184900	1194237650	50000	50000	50000	50000	0
76	20231010	184800	1194237650	50000	50000	50000	50000	0
77	20231010	184700	1194237650	50000	50000	50000	50000	0
78	20231010	184600	1194237650	50000	50000	50000	50000	0
79	20231010	184500	1194237650	50000	50000	50000	50000	0
80	20231010	184400	1194237650	50000	50000	50000	50000	0
81	20231010	184300	1194237650	50000	50000	50000	50000	0
82	20231010	184200	1194237650	50000	50000	50000	50000	0
83	20231010	184100	1194237650	50000	50000	50000	50000	0
84	20231010	184000	1194237650	50000	50000	50000	50000	0
85	20231010	183900	1194237650	50000	50000	50000	50000	0
86	20231010	183800	1194237650	50000	50000	50000	50000	0
87	20231010	183700	1194237650	50000	50000	50000	50000	0
88	20231010	183600	1194237650	50000	50000	50000	50000	0
89	20231010	183500	1194237650	50000	50000	50000	50000	0
90	20231010	183400	1194237650	50000	50000	50000	50000	0
91	20231010	183300	1194237650	50000	50000	50000	50000	0
92	20231010	183200	1194237650	50000	50000	50000	50000	229
93	20231010	183100	1194237650	50000	50000	50000	50000	0
94	20231010	183000	1194237650	50000	50000	50000	50000	0
95	20231010	182900	1194237650	50000	50000	50000	50000	0
96	20231010	182800	1194237650	50000	50000	50000	50000	0
97	20231010	182700	1194237650	50000	50000	50000	50000	0
98	20231010	182600	1194237650	50000	50000	50000	50000	0
99	20231010	182500	1194237650	50000	50000	50000	50000	0
100	20231010	182400	1194237650	50000	50000	50000	50000	0
101	20231010	182300	1194237650	50000	50000	50000	50000	0
102	20231010	182200	1194237650	50000	50000	50000	50000	0
103	20231010	182100	1194237650	50000	50000	50000	50000	0
104	20231010	182000	1194237650	50000	50000	50000	50000	0
105	20231010	181900	1194237650	50000	50000	50000	50000	0
106	20231010	181800	1194237650	50000	50000	50000	50000	0
107	20231010	181700	1194237650	50000	50000	50000	50000	0
108	20231010	181600	1194237650	50000	50000	50000	50000	0
109	20231010	181500	1194237650	50000	50000	50000	50000	0
110	20231010	181400	1194237650	50000	50000	50000	50000	0
111	20231010	181300	1194237650	50000	50000	50000	50000	0
112	20231010	181200	1194237650	50000	50000	50000	50000	0
113	20231010	181100	1194237650	50000	50000	50000	50000	0
114	20231010	181000	1194237650	50000	50000	50000	50000	0
115	20231010	180900	1194237650	50000	50000	50000	50000	0
116	20231010	180800	1194237650	50000	50000	50000	50000	0
117	20231010	180700	1194237650	50000	50000	50000	50000	0
118	20231010	180600	1194237650	50000	50000	50000	50000	0
119	20231010	180500	1194237650	50000	50000	50000	50000	0
120	20231010	180400	1194237650	50000	50000	50000	50000	0
121	20231010	180300	1194237650	50000	50000	50000	50000	0
122	20231010	180200	1194237650	50000	50000	50000	50000	229
123	20231010	180100	1194237650	50000	50000	50000	50000	0
124	20231010	180000	1194237650	50000	50000	50000	50000	0
125	20231010	175900	1194237650	50000	50000	50000	50000	0
126	20231010	175800	1194237650	50000	50000	50000	50000	0
127	20231010	175700	1194237650	50000	50000	50000	50000	0
128	20231010	175600	1194237650	50000	50000	50000	50000	0
129	20231010	175500	1194237650	50000	50000	50000	50000	0
130	20231010	175400	1194237650	50000	50000	50000	50000	0
131	20231010	175300	1194237650	50000	50000	50000	50000	0
132	20231010	175200	1194237650	50000	50000	50000	50000	0
133	20231010	175100	1194237650	50000	50000	50000	50000	0
134	20231010	175000	1194237650	50000	50000	50000	50000	0
135	20231010	174900	1194237650	50000	50000	50000	50000	0
136	20231010	174800	1194237650	50000	50000	50000	50000	0
137	20231010	174700	1194237650	50000	50000	50000	50000	0
138	20231010	174600	1194237650	50000	50000	50000	50000	0
139	20231010	174500	1194237650	50000	50000	50000	50000	0
140	20231010	174400	1194237650	50000	50000	50000	50000	0
141	20231010	174300	1194237650	50000	50000	50000	50000	0
142	20231010	174200	1194237650	50000	50000	50000	50000	0
143	20231010	174100	1194237650	50000	50000	50000	50000	0
144	20231010	174000	1194237650	50000	50000	50000	50000	0
145	20231010	173900	1194237650	50000	50000	50000	50000	0
146	20231010	173800	1194237650	50000	50000	50000	50000	0
147	20231010	173700	1194237650	50000	50000	50000	50000	0
148	20231010	173600	1194237650	50000	50000	50000	50000	0
149	20231010	173500	1194237650	50000	50000	50000	50000	0
150	20231010	173400	1194237650	50000	50000	50000	50000	0
151	20231010	173300	1194237650	50000	50000	50000	50000	0
152	20231010	173200	1194237650	50000	50000	50000	50000	229
153	20231010	173100	1194237650	50000	50000	50000	50000	0
154	20231010	173000	1194237650	50000	50000	50000	50000	0
155	20231010	172900	1194237650	50000	50000	50000	50000	0
156	20231010	172800	1194237650	50000	50000	50000	50000	0
157	20231010	172700	1194237650	50000	50000	50000	50000	0
158	20231010	172600	1194237650	50000	50000	50000	50000	0
159	20231010	172500	1194237650	50000	50000	50000	50000	0
160	20231010	172400	1194237650	50000	50000	50000	50000	0
161	20231010	172300	1194237650	50000	50000	50000	50000	0
162	20231010	172200	1194237650	50000	50000	50000	50000	0
163	20231010	172100	1194237650	50000	50000	50000	50000	0
164	20231010	172000	1194237650	50000	50000	50000	50000	0
165	20231010	171900	1194237650	50000	50000	50000	50000	0
166	20231010	171800	1194237650	50000	50000	50000	50000	0
167	20231010	171700	1194237650	50000	50000	50000	50000	0
168	20231010	171600	1194237650	50000	50000	50000	50000	0
169	20231010	171500	1194237650	50000	50000	50000	50000	0
170	20231010	171400	1194237650	50000	50000	50000	50000	0
171	20231010	171300	1194237650	50000	50000	50000	50000	0
172	20231010	171200	1194237650	50000	50000	50000	50000	0
173	20231010	171100	1194237650	50000	50000	50000	50000	0
174	20231010	171000	1194237650	50000	50000	50000	50000	0
175	20231010	170900	1194237650	50000	50000	50000	50000	0
176	20231010	170800	1194237650	50000	50000	50000	50000	0
177	20231010	170700	1194237650	50000	50000	50000	50000	0
178	20231010	170600	1194237650	50000	50000	50000	50000	0
179	20231010	170500	1194237650	50000	50000	50000	50000	0
180	20231010	170400	1194237650	50000	50000	50000	50000	0
181	20231010	170300	1194237650	50000	50000	50000	50000	0
182	20231010	170200	1194237650	50000	50000	50000	50000	229
183	20231010	170100	1194237650	50000	50000	50000	50000	0
184	20231010	170000	1194237650	50000	50000	50000	50000	0
185	20231010	165900	1194237650	50000	50000	50000	50000	0
186	20231010	165800	1194237650	50000	50000	50000	50000	0
187	20231010	165700	1194237650	50000	50000	50000	50000	0
188	20231010	165600	1194237650	50000	50000	50000	50000	0
189	20231010	165500	1194237650	50000	50000	50000	50000	0
190	20231010	165400	1194237650	50000	50000	50000	50000	0
191	20231010	165300	1194237650	50000	50000	50000	50000	0
192	20231010	165200	1194237650	50000	50000	50000	50000	0
193	20231010	165100	1194237650	50000	50000	50000	50000	0
194	20231010	165000	1194237650	50000	50000	50000	50000	0
195	20231010	164900	1194237650	50000	50000	50000	50000	0
196	20231010	164800	1194237650	50000	50000	50000	50000	0
197	20231010	164700	1194237650	50000	50000	50000	50000	0
198	20231010	164600	1194237650	50000	50000	50000	50000	0
199	20231010	164500	1194237650	50000	50000	50000	50000	0
200	20231010	164400	1194237650	50000	50000	50000	50000	0
201	20231010	164300	1194237650	50000	50000	50000	50000	0
202	20231010	164200	1194237650	50000	50000	50000	50000	0
203	20231010	164100	1194237650	50000	50000	50000	50000	0
204	20231010	164000	1194237650	50000	50000	50000	50000	0
205	20231010	163900	1194237650	50000	50000	50000	50000	0
206	20231010	163800	1194237650	50000	50000	50000	50000	0
207	20231010	163700	1194237650	50000	50000	50000	50000	0
208	20231010	163600	1194237650	50000	50000	50000	50000	0
209	20231010	163500	1194237650	50000	50000	50000	50000	0
210	20231010	163400	1194237650	50000	50000	50000	50000	0
211	20231010	163300	1194237650	50000	50000	50000	50000	0
212	20231010	163200	1194237650	50000	50000	50000	50000	229
213	20231010	163100	1194237650	50000	50000	50000	50000	0
214	20231010	163000	1194237650	50000	50000	50000	50000	0
215	20231010	162900	1194237650	50000	50000	50000	50000	0
216	20231010	162800	1194237650	50000	50000	50000	50000	0
217	20231010	162700	1194237650	50000	50000	50000	50000	0
218	20231010	162600	1194237650	50000	50000	50000	50000	0
219	20231010	162500	1194237650	50000	50000	50000	50000	0
220	20231010	162400	1194237650	50000	50000	50000	50000	0
221	20231010	162300	1194237650	50000	50000	50000	50000	0
222	20231010	162200	1194237650	50000	50000	50000	50000	0
223	20231010	162100	1194237650	50000	50000	50000	50000	0
224	20231010	162000	1194237650	50000	50000	50000	50000	0
225	20231010	161900	1194237650	50000	50000	50000	50000	0
226	20231010	161800	1194237650	50000	50000	50000	50000	0
227	20231010	161700	1194237650	50000	50000	50000	50000	0
228	20231010	161600	1194237650	50000	50000	50000	50000	0
229	20231010	161500	1194237650	50000	50000	50000	50000	0
230	20231010	161400	1194237650	50000	50000	50000	50000	0
231	20231010	161300	1194237650	50000	50000	50000	50000	0
232	20231010	161200	1194237650	50000	50000	50000	50000	0
233	20231010	161100	1194237650	50000	50000	50000	50000	0
234	20231010	161000	1194237650	50000	50000	50000	50000	0
235	20231010	160900	1194237650	50000	50000	50000	50000	0
236	20231010	160800	1194237650	50000	50000	50000	50000	0
237	20231010	160700	1194237650	50000	50000	50000	50000	0
238	20231010	160600	1194237650	50000	50000	50000	50000	0
239	20231010	160500	1194237650	50000	50000	50000	50000	0
240	20231010	160400	1194237650	50000	50000	50000	50000	0
241	20231010	160300	1194237650	50000	50000	50000	50000	0
242	20231010	160200	1194237650	50000	50000	50000	50000	229
243	20231010	160100	1194237650	50000	50000	50000	50000	0
244	20231010	160000	1194237650	50000	50000	50000	50000	0
245	20231010	155900	1194237650	50000	50000	50000	50000	0
246	20231010	155800	1194237650	50000	50000	50000	50000	0
247	20231010	155700	1194237650	50000	50000	50000	50000	0
248	20231010	155600	1194237650	50000	50000	50000	50000	0
249	20231010	155500	1194237650	50000	50000	50000	50000	0
250	20231010	155400	1194237650	50000	50000	50000	50000	0
251	20231010	155300	1194237650	50000	50000	50000	50000	0
252	20231010	155200	1194237650	50000	50000	50000	50000	0
253	20231010	155100	1194237650	50000	50000	50000	50000	0
254	20231010	155000	1194237650	50000	50000	50000	50000	0
255	20231010	154900	1194237650	50000	50000	50000	50000	0
256	20231010	154800	1194237650	50000	50000	50000	50000	0
257	20231010	154700	1194237650	50000	50000	50000	50000	0
258	20231010	154600	1194237650	50000	50000	50000	50000	0
259	20231010	154500	1194237650	50000	50000	50000	50000	0
260	20231010	154400	1194237650	50000	50000	50000	50000	0
261	20231010	154300	1194237650	50000	50000	50000	50000	0
262	20231010	154200	1194237650	50000	50000	50000	50000	0
263	20231010	154100	1194237650	50000	50000	50000	50000	0
264	20231010	154000	1194237650	50000	50000	50000	50000	0
265	20231010	153900	1194237650	50000	50000	50000	50000	0
266	20231010	153800	1194237650	50000	50000	50000	50000	0
267	20231010	153700	1194237650	50000	50000	50000	50000	0
268	20231010	153600	1194237650	50000	50000	50000	50000	0
269	20231010	153500	1194237650	50000	50000	50000	50000	0
270	20231010	153400	1194237650	50000	50000	50000	50000	0
271	20231010	153300	1194237650	50000	50000	50000	50000	0
272	20231010	153200	1194237650	50000	50000	50000	50000	229
273	20231010	153100	1194237650	50000	50000	50000	50000	0
274	20231010	153000	1194237650	50000	50000	50000	50000	229
275	20231010	152900	1182787650	49850	49850	49850	49850	0
276	20231010	152800	1182787650	49850	49850	49850	49850	0
277	20231010	152700	1182787650	49850	49850	49850	49850	0
278	20231010	152600	1182787650	49850	49850	49850	49850	0
279	20231010	152500	1182787650	49850	49850	49850	49850	0
280	20231010	152400	1182787650	49850	49850	49850	49850	0
281	20231010	152300	1182787650	49850	49850	49850	49850	0
282	20231010	152200	1182787650	49850	49850	49850	49850	0
283	20231010	152100	1182787650	49850	49850	49850	49850	0
284	20231010	152000	1182787650	49850	49850	49850	49850	0
285	20231010	151900	1182787650	49850	49900	50000	49850	217
286	20231010	151800	1171939900	49950	49950	50000	49900	100
287	20231010	151700	1166941800	49950	49900	49950	49900	44
288	20231010	151600	1164744950	49850	49900	49950	49850	36
289	20231010	151500	1162947700	49850	49950	49950	49850	190
290	20231010	151400	1153465850	49900	49900	49900	49900	51
291	20231010	151300	1150920950	49850	49900	49900	49850	25
292	20231010	151200	1149673750	49800	49800	49800	49800	1
293	20231010	151100	1149623950	49950	49850	49950	49750	106
294	20231010	151000	1144341750	49800	49950	49950	49800	24
295	20231010	150900	1143143700	49950	49950	49950	49950	69
296	20231010	150800	1139697150	50000	49950	50000	49950	108
297	20231010	150700	1134297350	49950	49950	50000	49950	49
298	20231010	150600	1131848300	49950	49900	49950	49900	42
299	20231010	150500	1129751850	49950	49850	49950	49600	106
300	20231010	150400	1124488850	49950	50000	50000	49950	32
301	20231010	150300	1122889050	50000	49950	50100	49950	91
302	20231010	150200	1118334450	50000	50000	50000	49950	92
303	20231010	150100	1113734650	49950	49950	49950	49950	9
304	20231010	150000	1113285100	50000	49950	50100	49950	133
305	20231010	145900	1106633250	50000	49950	50000	49950	53
306	20231010	145800	1103984450	50000	49950	50100	49950	95
307	20231010	145700	1099232550	50000	49900	50000	49900	63
308	20231010	145600	1096084100	49950	49950	49950	49950	28
309	20231010	145500	1094685500	49900	49950	50000	49900	67
310	20231010	145400	1091337250	50000	49950	50000	49950	129
311	20231010	145300	1084890650	49950	50000	50000	49950	33
312	20231010	145200	1083241050	49950	49950	50000	49950	57
313	20231010	145100	1080391500	50000	49950	50000	49950	38
314	20231010	145000	1078491700	50000	49950	50000	49900	96
315	20231010	144900	1073694400	49950	49900	49950	49900	54
316	20231010	144800	1070997350	49950	49950	49950	49950	39
317	20231010	144700	1069049300	49900	49950	49950	49900	77
318	20231010	144600	1065203300	50000	50000	50000	49950	29
319	20231010	144500	1063753550	50000	49950	50000	49950	46
320	20231010	144400	1061454550	50000	50000	50000	50000	59
321	20231010	144300	1058504550	49950	49900	50000	49600	131
322	20231010	144200	1051966250	49950	49950	49950	49950	32
323	20231010	144100	1050367850	49950	49900	49950	49900	231
324	20231010	144000	1038839550	49900	49650	49900	49650	45
325	20231010	143900	1036598550	49650	49650	49900	49550	39
326	20231010	143800	1034657900	49650	49850	49850	49450	44
327	20231010	143700	1032472250	49850	49850	49900	49700	81
328	20231010	143600	1028433200	49850	49800	49900	49800	89
329	20231010	143500	1023995950	49850	49700	49850	49700	72
330	20231010	143400	1020409800	49800	49650	49800	49450	96
331	20231010	143300	1015640100	49650	49650	49700	49350	33
332	20231010	143200	1014006100	49700	49750	49750	49350	219
333	20231010	143100	1003167300	49800	49500	49800	49300	240
334	20231010	143000	991298300	49500	49550	49800	49450	137
335	20231010	142900	984505350	49550	49750	49800	49500	36
336	20231010	142800	982718600	49850	49550	49850	49500	186
337	20231010	142700	973501550	49600	49600	49600	49550	93
338	20231010	142600	968888900	49600	49700	49700	49500	119
339	20231010	142500	962989950	49700	49800	49850	49650	89
340	20231010	142400	958559550	49800	49850	49850	49750	60
341	20231010	142300	955570450	49850	49800	49850	49750	79
342	20231010	142200	951636850	49800	49700	49900	49700	50
343	20231010	142100	949148050	49700	49850	49900	49700	38
344	20231010	142000	947255800	49850	49900	49950	49850	123
345	20231010	141900	941117300	49900	49850	49950	49850	41
346	20231010	141800	939072600	49850	49850	49850	49850	39
347	20231010	141700	937128450	49950	49850	49950	49850	32
348	20231010	141600	935531900	49950	49850	49950	49850	72
349	20231010	141500	931939250	49850	49800	49950	49650	50
350	20231010	141400	929451100	49950	49950	50000	49950	63
351	20231010	141300	926302450	49950	49900	49950	49900	104
352	20231010	141200	921108600	49900	49900	49900	49850	89
353	20231010	141100	916667750	49900	49850	49900	49850	43
354	20231010	141000	914522300	49850	49850	49850	49850	79
355	20231010	140900	910584150	49800	49850	49850	49800	80
356	20231010	140800	906596900	49850	49850	49850	49850	35
357	20231010	140700	904852150	49850	49850	49850	49850	0
358	20231010	140600	904852150	49850	49700	49850	49650	73
359	20231010	140500	901221050	49750	49750	49750	49750	16
360	20231010	140400	900425050	49700	49750	49750	49700	42
361	20231010	140300	898336350	49650	49750	49800	49650	80
362	20231010	140200	894353900	49700	49700	49700	49700	147
363	20231010	140100	887048000	49800	49800	49800	49800	50
364	20231010	140000	884558000	49800	49750	49800	49750	56
365	20231010	135900	881769700	49800	49800	49800	49800	50
366	20231010	135800	879279700	49750	49800	49800	49750	80
367	20231010	135700	875297100	49800	49650	49800	49650	56
368	20231010	135600	872513900	49650	49650	49700	49650	27
369	20231010	135500	871172550	49650	49700	49700	49650	123
370	20231010	135400	865064700	49600	49700	49700	49600	58
371	20231010	135300	862185100	49650	49650	49700	49650	62
372	20231010	135200	859104150	49700	49650	49700	49650	35
373	20231010	135100	857364850	49700	49700	49700	49700	60
374	20231010	135000	854382850	49750	49650	49750	49650	67
375	20231010	134900	851053300	49650	49550	49650	49550	54
376	20231010	134800	848374750	49550	49600	49650	49550	87
377	20231010	134700	844058900	49600	49600	49600	49600	32
378	20231010	134600	842471700	49650	49650	49650	49650	0
379	20231010	134500	842471700	49650	49600	49650	49600	4
380	20231010	134400	842273250	49300	49550	49550	49250	52
381	20231010	134300	839706300	49600	49700	49700	49600	186
382	20231010	134200	830474600	49600	49650	49650	49600	39
383	20231010	134100	828538850	49700	49550	49700	49350	28
384	20231010	134000	827151750	49350	49250	49350	49250	16
385	20231010	133900	826362650	49250	49200	49250	49200	7
386	20231010	133800	826018100	49200	49200	49250	49200	39
387	20231010	133700	824098800	49300	49300	49300	49300	1
388	20231010	133600	824049500	49200	49200	49200	49200	3
389	20231010	133500	823901900	49350	49300	49350	49150	34
390	20231010	133400	822226650	49300	49300	49300	49300	1
391	20231010	133300	822177350	49100	49100	49100	49100	10
392	20231010	133200	821686350	49000	49100	49100	49000	25
393	20231010	133100	820460050	49300	49300	49300	49300	0
394	20231010	133000	820460050	49300	49000	49300	49000	52
395	20231010	132900	817909050	49000	49000	49050	49000	54
396	20231010	132800	815263000	49050	49000	49250	49000	61
397	20231010	132700	812272400	49000	49050	49050	49000	212
398	20231010	132600	801879250	49050	49000	49100	49000	62
399	20231010	132500	798838500	49000	49000	49150	49000	474
400	20231010	132400	775594900	48950	48900	49300	48900	286
401	20231010	132300	761546250	48850	48750	48950	48750	127
402	20231010	132200	755346850	48750	48700	48750	48700	178
403	20231010	132100	746674700	48700	49000	49000	48700	547
404	20231010	132000	719949450	48950	49300	49300	48950	816
405	20231010	131900	679791300	49300	49300	49300	49300	85
406	20231010	131800	675600800	49300	49500	49550	49300	523
407	20231010	131700	649718500	49550	49600	49600	49500	252
408	20231010	131600	637225000	49650	49600	49650	49600	97
409	20231010	131500	632413650	49600	49650	49650	49600	281
410	20231010	131400	618475850	49600	49700	49750	49600	224
411	20231010	131300	607349250	49700	49750	49750	49700	78
412	20231010	131200	603471450	49750	49750	49750	49750	87
413	20231010	131100	599143200	49750	49850	49850	49750	760
414	20231010	131000	561292100	49850	49900	49900	49850	252
415	20231010	130900	548725250	49900	49900	49950	49900	32
416	20231010	130800	547128400	49900	49950	49950	49900	16
417	20231010	130700	546329900	49900	49950	50000	49900	209
418	20231010	130600	535890450	50100	50100	50100	50100	0
419	20231010	130500	535890450	50100	50100	50100	50100	1
420	20231010	130400	535840350	49950	49950	49950	49950	44
421	20231010	130300	533642550	50100	50100	50100	50100	0
422	20231010	130200	533642550	50100	50100	50100	50100	1
423	20231010	130100	533592450	49950	49950	49950	49950	5
424	20231010	130000	533342700	50100	50100	50100	50100	1
425	20231010	125900	533292600	49950	50100	50100	49950	21
426	20231010	125800	532243500	49950	49950	49950	49950	17
427	20231010	125700	531394350	49950	50100	50100	49950	39
428	20231010	125600	529446150	49950	49950	49950	49950	0
429	20231010	125500	529446150	49950	49950	49950	49950	5
430	20231010	125400	529196400	50100	50100	50100	50100	1
431	20231010	125300	529146300	49950	50100	50100	49950	2
432	20231010	125200	529046250	49950	49950	49950	49950	5
433	20231010	125100	528796500	50000	50000	50000	50000	1
434	20231010	125000	528746500	50100	50100	50100	50100	1
435	20231010	124900	528696400	49950	49950	49950	49950	5
436	20231010	124800	528446650	50100	50100	50100	50100	0
437	20231010	124700	528446650	50100	50100	50100	50100	0
438	20231010	124600	528446650	50100	50100	50100	49950	8
439	20231010	124500	528046700	50000	49950	50000	49950	4
440	20231010	124400	527846850	49950	50000	50000	49950	134
441	20231010	124300	521147700	50100	50100	50200	50000	1217
442	20231010	124200	460205500	50200	50300	50300	50200	30
443	20231010	124100	458699300	50100	50100	50100	50100	0
444	20231010	124000	458699300	50100	50100	50100	50100	0
445	20231010	123900	458699300	50100	50100	50300	50100	16
446	20231010	123800	457897500	50100	50100	50100	50100	0
447	20231010	123700	457897500	50100	50100	50100	50100	0
448	20231010	123600	457897500	50100	50200	50200	50100	8
449	20231010	123500	457496400	50200	50200	50200	50200	4
450	20231010	123400	457295600	50100	50100	50100	50100	0
451	20231010	123300	457295600	50100	50200	50200	50100	47
452	20231010	123200	454936700	50200	50200	50200	50200	6
453	20231010	123100	454635500	50300	50100	50300	50100	14
454	20231010	123000	453933600	50100	50100	50300	50100	43
455	20231010	122900	451779100	50200	50000	50200	50000	16
456	20231010	122800	450978200	50300	50200	50300	50200	4
457	20231010	122700	450777200	50000	50100	50300	50000	68
458	20231010	122600	447375200	50300	50300	50300	50300	0
459	20231010	122500	447375200	50300	50300	50300	50300	1
460	20231010	122400	447324900	50300	50100	50300	50100	6
461	20231010	122300	447024100	50100	50100	50100	50100	0
462	20231010	122200	447024100	50100	50100	50100	50100	0
463	20231010	122100	447024100	50100	50100	50100	50100	5
464	20231010	122000	446773600	50100	50100	50100	50100	200
465	20231010	121900	436753600	50300	50100	50300	50100	86
466	20231010	121800	432444500	50100	50100	50100	50100	5
467	20231010	121700	432194000	50100	50100	50100	50100	0
468	20231010	121600	432194000	50100	50100	50100	50100	0
469	20231010	121500	432194000	50100	50100	50100	50100	5
470	20231010	121400	431943500	50200	50200	50200	50200	0
471	20231010	121300	431943500	50200	50200	50200	50200	0
472	20231010	121200	431943500	50200	50300	50300	50100	63
473	20231010	121100	428786700	50200	50200	50200	50200	0
474	20231010	121000	428786700	50200	50200	50200	50200	0
475	20231010	120900	428786700	50200	50200	50200	50200	71
476	20231010	120800	425222500	50400	50300	50400	50300	2
477	20231010	120700	425121800	50200	50200	50200	50200	100
478	20231010	120600	420101800	50300	50200	50300	50200	7
479	20231010	120500	419750200	50400	50400	50400	50400	0
480	20231010	120400	419750200	50400	50400	50400	50400	0
481	20231010	120300	419750200	50400	50400	50400	50400	1
482	20231010	120200	419699800	50200	50200	50200	50200	5
483	20231010	120100	419448800	50200	50200	50200	50200	24
484	20231010	120000	418244000	50200	50200	50200	50200	0
485	20231010	115900	418244000	50200	50200	50200	50200	5
486	20231010	115800	417993000	50400	50400	50400	50400	0
487	20231010	115700	417993000	50400	50400	50400	50400	1
488	20231010	115600	417942600	50200	50200	50200	50200	5
489	20231010	115500	417691600	50200	50200	50200	50200	0
490	20231010	115400	417691600	50200	50200	50200	50200	0
491	20231010	115300	417691600	50200	50200	50200	50200	5
492	20231010	115200	417440600	50200	50200	50200	50200	0
493	20231010	115100	417440600	50200	50200	50200	50200	0
494	20231010	115000	417440600	50200	50200	50200	50200	5
495	20231010	114900	417189600	50300	50300	50300	50300	20
496	20231010	114800	416183600	50400	50400	50400	50400	0
497	20231010	114700	416183600	50400	50400	50500	50400	4
498	20231010	114600	415981900	50200	50200	50200	50200	50
499	20231010	114500	413471900	50200	50200	50200	50200	0
500	20231010	114400	413471900	50200	50200	50200	50200	5
501	20231010	114300	413220900	50300	50300	50300	50300	9
502	20231010	114200	412768200	50300	50300	50300	50300	0
503	20231010	114100	412768200	50300	50300	50300	50300	5
504	20231010	114000	412516700	50200	50200	50200	50200	0
505	20231010	113900	412516700	50200	50200	50200	50200	0
506	20231010	113800	412516700	50200	50500	50500	50200	6
507	20231010	113700	412215200	50500	50500	50500	50500	0
508	20231010	113600	412215200	50500	50500	50500	50500	1
509	20231010	113500	412164700	50200	50300	50300	50200	19
510	20231010	113400	411209500	50500	50500	50500	50500	0
511	20231010	113300	411209500	50500	50500	50500	50500	0
512	20231010	113200	411209500	50500	50300	50500	50300	6
513	20231010	113100	410907500	50400	50400	50400	50400	0
514	20231010	113000	410907500	50400	50400	50400	50400	1
515	20231010	112900	410857100	50300	50300	50300	50300	5
516	20231010	112800	410605600	50400	50300	50400	50300	43
517	20231010	112700	408442200	50300	50300	50300	50300	18
518	20231010	112600	407536800	50400	50300	50400	50300	8
519	20231010	112500	407134100	50300	50300	50300	50300	28
520	20231010	112400	405725700	50300	50300	50300	50300	1
521	20231010	112300	405675400	50200	50200	50200	50200	0
522	20231010	112200	405675400	50200	50400	50400	50200	450
523	20231010	112100	383027000	50400	50400	50400	50400	0
524	20231010	112000	383027000	50400	50400	50400	50400	0
525	20231010	111900	383027000	50400	50400	50400	50400	5
526	20231010	111800	382775000	50400	50400	50400	50400	21
527	20231010	111700	381716600	50600	50600	50600	50600	6
528	20231010	111600	381413000	50400	50400	50400	50400	5
529	20231010	111500	381161000	50600	50600	50600	50600	0
530	20231010	111400	381161000	50600	50600	50600	50600	2
531	20231010	111300	381059800	50400	50400	50400	50400	5
532	20231010	111200	380807800	50600	50600	50600	50600	1
533	20231010	111100	380757200	50400	50400	50400	50400	0
534	20231010	111000	380757200	50400	50400	50400	50400	5
535	20231010	110900	380505200	50400	50400	50400	50400	0
536	20231010	110800	380505200	50400	50400	50400	50400	0
537	20231010	110700	380505200	50400	50400	50400	50400	5
538	20231010	110600	380253200	50600	50400	50600	50400	21
539	20231010	110500	379194600	50400	50400	50400	50400	0
540	20231010	110400	379194600	50400	50400	50400	50400	5
541	20231010	110300	378942600	50600	50600	50600	50600	1
542	20231010	110200	378892000	50600	50600	50600	50600	0
543	20231010	110100	378892000	50600	50300	50600	50300	6
544	20231010	110000	378589900	50300	50300	50300	50300	0
545	20231010	105900	378589900	50300	50300	50300	50300	0
546	20231010	105800	378589900	50300	50300	50300	50300	5
547	20231010	105700	378338400	50700	50700	50700	50700	0
548	20231010	105600	378338400	50700	50700	50700	50700	1
549	20231010	105500	378287700	50400	50400	50400	50400	142
550	20231010	105400	371130900	50400	50400	50400	50400	38
551	20231010	105300	369215700	50500	50500	50500	50500	0
552	20231010	105200	369215700	50500	50500	50500	50500	44
553	20231010	105100	366993700	50500	50500	50500	50500	0
554	20231010	105000	366993700	50500	50500	50500	50500	0
555	20231010	104900	366993700	50500	50500	50500	50500	5
556	20231010	104800	366741200	50600	50600	50600	50600	0
557	20231010	104700	366741200	50600	50600	50600	50600	120
558	20231010	104600	360669200	50600	50600	50600	50600	0
559	20231010	104500	360669200	50600	50700	50700	50600	113
560	20231010	104400	354940600	50700	50700	50700	50700	21
561	20231010	104300	353875900	50600	50600	50700	50600	15
562	20231010	104200	353116800	50500	50600	50600	50500	20
563	20231010	104100	352105300	50600	50600	50600	50600	10
564	20231010	104000	351599300	50500	50500	50500	50500	0
565	20231010	103900	351599300	50500	50500	50500	50500	5
566	20231010	103800	351346800	50500	50500	50500	50500	0
567	20231010	103700	351346800	50500	50500	50500	50500	0
568	20231010	103600	351346800	50500	50500	50500	50500	5
569	20231010	103500	351094300	50600	50600	50600	50600	0
570	20231010	103400	351094300	50600	50500	50600	50500	6
571	20231010	103300	350791200	50500	50600	50600	50500	7
572	20231010	103200	350437500	50500	50500	50500	50500	0
573	20231010	103100	350437500	50500	50500	50500	50500	0
574	20231010	103000	350437500	50500	50500	50500	50500	25
575	20231010	102900	349175000	50600	50600	50600	50600	20
576	20231010	102800	348163000	50500	50500	50500	50500	1
577	20231010	102700	348112500	50400	50400	50400	50400	5
578	20231010	102600	347860500	50400	50400	50400	50400	13
579	20231010	102500	347205300	50500	50400	50500	50400	26
580	20231010	102400	345894800	50400	50400	50400	50300	26
581	20231010	102300	344584900	50400	50400	50400	50300	103
582	20231010	102200	339397400	50500	50400	50500	50400	118
583	20231010	102100	333449900	50300	50500	50500	50300	7
584	20231010	102000	333097400	50600	50400	50600	50300	50
585	20231010	101900	330580400	50300	50300	50300	50300	15
586	20231010	101800	329825900	50300	50300	50300	50300	5
587	20231010	101700	329574400	50600	50600	50600	50600	1
588	20231010	101600	329523800	50300	50300	50300	50300	10
589	20231010	101500	329020800	50300	50300	50300	50300	4
590	20231010	101400	328819600	50600	50600	50600	50600	0
591	20231010	101300	328819600	50600	50500	50600	50300	1205
592	20231010	101200	268101700	50500	50400	50500	50400	11
593	20231010	101100	267546700	50500	50600	50600	50500	5
594	20231010	101000	267294000	50700	50700	50700	50700	46
595	20231010	100900	264961800	50600	50600	50600	50600	0
596	20231010	100800	264961800	50600	50600	50600	50600	54
597	20231010	100700	262229400	50600	50600	50600	50600	5
598	20231010	100600	261976400	50600	50500	50600	50500	65
599	20231010	100500	258693800	50500	50500	50500	50500	122
600	20231010	100400	252532800	50500	50500	50500	50500	0
601	20231010	100300	252532800	50500	50500	50500	50500	38
602	20231010	100200	250613800	50500	50500	50500	50500	7
603	20231010	100100	250260300	50400	50400	50400	50400	58
604	20231010	100000	247337100	50500	50500	50500	50500	5
605	20231010	095900	247084600	50600	50600	50600	50600	0
606	20231010	095800	247084600	50600	50600	50600	50600	0
607	20231010	095700	247084600	50600	50600	50600	50600	0
608	20231010	095600	247084600	50600	50600	50600	50600	1
609	20231010	095500	247034000	50500	50400	50500	50400	43
610	20231010	095400	244862700	50500	50500	50500	50500	0
611	20231010	095300	244862700	50500	50500	50500	50500	32
612	20231010	095200	243246700	50600	50400	50600	50400	13
613	20231010	095100	242591300	50500	50500	50500	50500	49
614	20231010	095000	240116800	50700	50700	50700	50700	1
615	20231010	094900	240066100	50700	50500	50700	50500	192
616	20231010	094800	230368100	50700	50600	50700	50500	93
617	20231010	094700	225669600	50600	50600	50600	50600	1
618	20231010	094600	225619000	50600	50700	50700	50600	3
619	20231010	094500	225467100	50600	50600	50600	50600	87
620	20231010	094400	221064900	50700	50700	50700	50700	2
621	20231010	094300	220963500	50800	50800	50800	50800	1
622	20231010	094200	220912700	50800	50800	50800	50800	0
623	20231010	094100	220912700	50800	50600	50800	50600	99
624	20231010	094000	215883700	50600	50800	50800	50600	70
625	20231010	093900	212337200	50800	50800	50800	50800	0
626	20231010	093800	212337200	50800	50800	50800	50800	1
627	20231010	093700	212286400	50800	50700	50800	50700	3
628	20231010	093600	212134200	50800	50700	50800	50700	89
629	20231010	093500	207621800	50700	50700	50700	50700	72
630	20231010	093400	203971400	50800	50800	50800	50800	4
631	20231010	093300	203768200	50800	50700	50800	50700	33
632	20231010	093200	202095000	50700	50700	50700	50700	5
633	20231010	093100	201841500	50600	50700	50700	50600	11
634	20231010	093000	201284800	50700	50700	50700	50700	10
635	20231010	092900	200777800	50700	50700	50700	50700	5
636	20231010	092800	200524300	50600	50600	50600	50600	14
637	20231010	092700	199815900	50500	50400	50500	50400	13
638	20231010	092600	199159500	50600	50400	50600	50400	2
639	20231010	092500	199058500	50400	50500	50500	50400	19
640	20231010	092400	198100200	50500	50500	50500	50500	1
641	20231010	092300	198049700	50600	50600	50600	50600	30
642	20231010	092200	196531700	50600	50600	50600	50600	1
643	20231010	092100	196481100	50600	50600	50600	50600	2
644	20231010	092000	196379900	50600	50600	50600	50600	100
645	20231010	091900	191319900	50600	50300	50600	50300	37
646	20231010	091800	189458500	50300	50300	50300	50300	1
647	20231010	091700	189408200	50500	50400	50500	50300	90
648	20231010	091600	184865300	50500	50500	50500	50500	21
649	20231010	091500	183804800	50400	50600	50600	50400	5
650	20231010	091400	183552600	50500	50500	50500	50500	5
651	20231010	091300	183300100	50500	50500	50500	50500	6
652	20231010	091200	182997100	50500	50500	50500	50500	55
653	20231010	091100	180219600	50500	50500	50500	50500	4
654	20231010	091000	180017600	50500	50500	50500	50500	0
655	20231010	090900	180017600	50500	50600	50600	50500	97
656	20231010	090800	175119000	50300	50600	50600	50300	212
657	20231010	090700	164439800	50600	50400	50600	50400	104
658	20231010	090600	159189200	50400	50500	50600	50400	126
659	20231010	090500	152837100	50600	50600	50600	50400	16
660	20231010	090400	152028900	50400	50700	50700	50400	142
661	20231010	090300	144860500	50700	50400	50700	50400	21
662	20231010	090200	143801800	50700	50800	50800	50500	6
663	20231010	090100	143497600	50500	51000	51000	50300	268
664	20231010	090000	129948600	51100	50800	51100	50800	2554