KissMeData/183300/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	201300	1937926900	51800	51800	51800	51800	7469
3	20231018	201200	1937926900	51800	51800	51800	51800	0
4	20231018	201100	1937926900	51800	51800	51800	51800	0
5	20231018	201000	1937926900	51800	51800	51800	51800	0
6	20231018	200900	1937926900	51800	51800	51800	51800	0
7	20231018	200800	1937926900	51800	51800	51800	51800	0
8	20231018	200700	1937926900	51800	51800	51800	51800	0
9	20231018	200600	1937926900	51800	51800	51800	51800	0
10	20231018	200500	1937926900	51800	51800	51800	51800	0
11	20231018	200400	1937926900	51800	51800	51800	51800	0
12	20231018	200300	1937926900	51800	51800	51800	51800	0
13	20231018	200200	1937926900	51800	51800	51800	51800	0
14	20231018	200100	1937926900	51800	51800	51800	51800	0
15	20231018	200000	1937926900	51800	51800	51800	51800	0
16	20231018	195900	1937926900	51800	51800	51800	51800	0
17	20231018	195800	1937926900	51800	51800	51800	51800	0
18	20231018	195700	1937926900	51800	51800	51800	51800	0
19	20231018	195600	1937926900	51800	51800	51800	51800	0
20	20231018	195500	1937926900	51800	51800	51800	51800	0
21	20231018	195400	1937926900	51800	51800	51800	51800	0
22	20231018	195300	1937926900	51800	51800	51800	51800	0
23	20231018	195200	1937926900	51800	51800	51800	51800	0
24	20231018	195100	1937926900	51800	51800	51800	51800	0
25	20231018	195000	1937926900	51800	51800	51800	51800	0
26	20231018	194900	1937926900	51800	51800	51800	51800	0
27	20231018	194800	1937926900	51800	51800	51800	51800	0
28	20231018	194700	1937926900	51800	51800	51800	51800	0
29	20231018	194600	1937926900	51800	51800	51800	51800	0
30	20231018	194500	1937926900	51800	51800	51800	51800	0
31	20231018	194400	1937926900	51800	51800	51800	51800	0
32	20231018	194300	1937926900	51800	51800	51800	51800	7469
33	20231018	194200	1937926900	51800	51800	51800	51800	0
34	20231018	194100	1937926900	51800	51800	51800	51800	0
35	20231018	194000	1937926900	51800	51800	51800	51800	0
36	20231018	193900	1937926900	51800	51800	51800	51800	0
37	20231018	193800	1937926900	51800	51800	51800	51800	0
38	20231018	193700	1937926900	51800	51800	51800	51800	0
39	20231018	193600	1937926900	51800	51800	51800	51800	0
40	20231018	193500	1937926900	51800	51800	51800	51800	0
41	20231018	193400	1937926900	51800	51800	51800	51800	0
42	20231018	193300	1937926900	51800	51800	51800	51800	0
43	20231018	193200	1937926900	51800	51800	51800	51800	0
44	20231018	193100	1937926900	51800	51800	51800	51800	0
45	20231018	193000	1937926900	51800	51800	51800	51800	0
46	20231018	192900	1937926900	51800	51800	51800	51800	0
47	20231018	192800	1937926900	51800	51800	51800	51800	0
48	20231018	192700	1937926900	51800	51800	51800	51800	0
49	20231018	192600	1937926900	51800	51800	51800	51800	0
50	20231018	192500	1937926900	51800	51800	51800	51800	0
51	20231018	192400	1937926900	51800	51800	51800	51800	0
52	20231018	192300	1937926900	51800	51800	51800	51800	0
53	20231018	192200	1937926900	51800	51800	51800	51800	0
54	20231018	192100	1937926900	51800	51800	51800	51800	0
55	20231018	192000	1937926900	51800	51800	51800	51800	0
56	20231018	191900	1937926900	51800	51800	51800	51800	0
57	20231018	191800	1937926900	51800	51800	51800	51800	0
58	20231018	191700	1937926900	51800	51800	51800	51800	0
59	20231018	191600	1937926900	51800	51800	51800	51800	0
60	20231018	191500	1937926900	51800	51800	51800	51800	0
61	20231018	191400	1937926900	51800	51800	51800	51800	0
62	20231018	191300	1937926900	51800	51800	51800	51800	7469
63	20231018	191200	1937926900	51800	51800	51800	51800	0
64	20231018	191100	1937926900	51800	51800	51800	51800	0
65	20231018	191000	1937926900	51800	51800	51800	51800	0
66	20231018	190900	1937926900	51800	51800	51800	51800	0
67	20231018	190800	1937926900	51800	51800	51800	51800	0
68	20231018	190700	1937926900	51800	51800	51800	51800	0
69	20231018	190600	1937926900	51800	51800	51800	51800	0
70	20231018	190500	1937926900	51800	51800	51800	51800	0
71	20231018	190400	1937926900	51800	51800	51800	51800	0
72	20231018	190300	1937926900	51800	51800	51800	51800	0
73	20231018	190200	1937926900	51800	51800	51800	51800	0
74	20231018	190100	1937926900	51800	51800	51800	51800	0
75	20231018	190000	1937926900	51800	51800	51800	51800	0
76	20231018	185900	1937926900	51800	51800	51800	51800	0
77	20231018	185800	1937926900	51800	51800	51800	51800	0
78	20231018	185700	1937926900	51800	51800	51800	51800	0
79	20231018	185600	1937926900	51800	51800	51800	51800	0
80	20231018	185500	1937926900	51800	51800	51800	51800	0
81	20231018	185400	1937926900	51800	51800	51800	51800	0
82	20231018	185300	1937926900	51800	51800	51800	51800	0
83	20231018	185200	1937926900	51800	51800	51800	51800	0
84	20231018	185100	1937926900	51800	51800	51800	51800	0
85	20231018	185000	1937926900	51800	51800	51800	51800	0
86	20231018	184900	1937926900	51800	51800	51800	51800	0
87	20231018	184800	1937926900	51800	51800	51800	51800	0
88	20231018	184700	1937926900	51800	51800	51800	51800	0
89	20231018	184600	1937926900	51800	51800	51800	51800	0
90	20231018	184500	1937926900	51800	51800	51800	51800	0
91	20231018	184400	1937926900	51800	51800	51800	51800	0
92	20231018	184300	1937926900	51800	51800	51800	51800	7469
93	20231018	184200	1937926900	51800	51800	51800	51800	0
94	20231018	184100	1937926900	51800	51800	51800	51800	0
95	20231018	184000	1937926900	51800	51800	51800	51800	0
96	20231018	183900	1937926900	51800	51800	51800	51800	0
97	20231018	183800	1937926900	51800	51800	51800	51800	0
98	20231018	183700	1937926900	51800	51800	51800	51800	0
99	20231018	183600	1937926900	51800	51800	51800	51800	0
100	20231018	183500	1937926900	51800	51800	51800	51800	0
101	20231018	183400	1937926900	51800	51800	51800	51800	0
102	20231018	183300	1937926900	51800	51800	51800	51800	0
103	20231018	183200	1937926900	51800	51800	51800	51800	0
104	20231018	183100	1937926900	51800	51800	51800	51800	0
105	20231018	183000	1937926900	51800	51800	51800	51800	0
106	20231018	182900	1937926900	51800	51800	51800	51800	0
107	20231018	182800	1937926900	51800	51800	51800	51800	0
108	20231018	182700	1937926900	51800	51800	51800	51800	0
109	20231018	182600	1937926900	51800	51800	51800	51800	0
110	20231018	182500	1937926900	51800	51800	51800	51800	0
111	20231018	182400	1937926900	51800	51800	51800	51800	0
112	20231018	182300	1937926900	51800	51800	51800	51800	0
113	20231018	182200	1937926900	51800	51800	51800	51800	0
114	20231018	182100	1937926900	51800	51800	51800	51800	0
115	20231018	182000	1937926900	51800	51800	51800	51800	0
116	20231018	181900	1937926900	51800	51800	51800	51800	0
117	20231018	181800	1937926900	51800	51800	51800	51800	0
118	20231018	181700	1937926900	51800	51800	51800	51800	0
119	20231018	181600	1937926900	51800	51800	51800	51800	0
120	20231018	181500	1937926900	51800	51800	51800	51800	0
121	20231018	181400	1937926900	51800	51800	51800	51800	0
122	20231018	181300	1937926900	51800	51800	51800	51800	7469
123	20231018	181200	1937926900	51800	51800	51800	51800	0
124	20231018	181100	1937926900	51800	51800	51800	51800	0
125	20231018	181000	1937926900	51800	51800	51800	51800	0
126	20231018	180900	1937926900	51800	51800	51800	51800	0
127	20231018	180800	1937926900	51800	51800	51800	51800	0
128	20231018	180700	1937926900	51800	51800	51800	51800	0
129	20231018	180600	1937926900	51800	51800	51800	51800	0
130	20231018	180500	1937926900	51800	51800	51800	51800	0
131	20231018	180400	1937926900	51800	51800	51800	51800	0
132	20231018	180300	1937926900	51800	51800	51800	51800	0
133	20231018	180200	1937926900	51800	51800	51800	51800	0
134	20231018	180100	1937926900	51800	51800	51800	51800	0
135	20231018	180000	1937926900	51800	51800	51800	51800	0
136	20231018	175900	1937926900	51800	51800	51800	51800	0
137	20231018	175800	1937926900	51800	51800	51800	51800	0
138	20231018	175700	1937926900	51800	51800	51800	51800	0
139	20231018	175600	1937926900	51800	51800	51800	51800	0
140	20231018	175500	1937926900	51800	51800	51800	51800	0
141	20231018	175400	1937926900	51800	51800	51800	51800	0
142	20231018	175300	1937926900	51800	51800	51800	51800	0
143	20231018	175200	1937926900	51800	51800	51800	51800	0
144	20231018	175100	1937926900	51800	51800	51800	51800	0
145	20231018	175000	1937926900	51800	51800	51800	51800	0
146	20231018	174900	1937926900	51800	51800	51800	51800	0
147	20231018	174800	1937926900	51800	51800	51800	51800	0
148	20231018	174700	1937926900	51800	51800	51800	51800	0
149	20231018	174600	1937926900	51800	51800	51800	51800	0
150	20231018	174500	1937926900	51800	51800	51800	51800	0
151	20231018	174400	1937926900	51800	51800	51800	51800	0
152	20231018	174300	1937926900	51800	51800	51800	51800	7469
153	20231018	174200	1937926900	51800	51800	51800	51800	0
154	20231018	174100	1937926900	51800	51800	51800	51800	0
155	20231018	174000	1937926900	51800	51800	51800	51800	0
156	20231018	173900	1937926900	51800	51800	51800	51800	0
157	20231018	173800	1937926900	51800	51800	51800	51800	0
158	20231018	173700	1937926900	51800	51800	51800	51800	0
159	20231018	173600	1937926900	51800	51800	51800	51800	0
160	20231018	173500	1937926900	51800	51800	51800	51800	0
161	20231018	173400	1937926900	51800	51800	51800	51800	0
162	20231018	173300	1937926900	51800	51800	51800	51800	0
163	20231018	173200	1937926900	51800	51800	51800	51800	0
164	20231018	173100	1937926900	51800	51800	51800	51800	0
165	20231018	173000	1937926900	51800	51800	51800	51800	0
166	20231018	172900	1937926900	51800	51800	51800	51800	0
167	20231018	172800	1937926900	51800	51800	51800	51800	0
168	20231018	172700	1937926900	51800	51800	51800	51800	0
169	20231018	172600	1937926900	51800	51800	51800	51800	0
170	20231018	172500	1937926900	51800	51800	51800	51800	0
171	20231018	172400	1937926900	51800	51800	51800	51800	0
172	20231018	172300	1937926900	51800	51800	51800	51800	0
173	20231018	172200	1937926900	51800	51800	51800	51800	0
174	20231018	172100	1937926900	51800	51800	51800	51800	0
175	20231018	172000	1937926900	51800	51800	51800	51800	0
176	20231018	171900	1937926900	51800	51800	51800	51800	0
177	20231018	171800	1937926900	51800	51800	51800	51800	0
178	20231018	171700	1937926900	51800	51800	51800	51800	0
179	20231018	171600	1937926900	51800	51800	51800	51800	0
180	20231018	171500	1937926900	51800	51800	51800	51800	0
181	20231018	171400	1937926900	51800	51800	51800	51800	0
182	20231018	171300	1937926900	51800	51800	51800	51800	7469
183	20231018	171200	1937926900	51800	51800	51800	51800	0
184	20231018	171100	1937926900	51800	51800	51800	51800	0
185	20231018	171000	1937926900	51800	51800	51800	51800	0
186	20231018	170900	1937926900	51800	51800	51800	51800	0
187	20231018	170800	1937926900	51800	51800	51800	51800	0
188	20231018	170700	1937926900	51800	51800	51800	51800	0
189	20231018	170600	1937926900	51800	51800	51800	51800	0
190	20231018	170500	1937926900	51800	51800	51800	51800	0
191	20231018	170400	1937926900	51800	51800	51800	51800	0
192	20231018	170300	1937926900	51800	51800	51800	51800	0
193	20231018	170200	1937926900	51800	51800	51800	51800	0
194	20231018	170100	1937926900	51800	51800	51800	51800	0
195	20231018	170000	1937926900	51800	51800	51800	51800	0
196	20231018	165900	1937926900	51800	51800	51800	51800	0
197	20231018	165800	1937926900	51800	51800	51800	51800	0
198	20231018	165700	1937926900	51800	51800	51800	51800	0
199	20231018	165600	1937926900	51800	51800	51800	51800	0
200	20231018	165500	1937926900	51800	51800	51800	51800	0
201	20231018	165400	1937926900	51800	51800	51800	51800	0
202	20231018	165300	1937926900	51800	51800	51800	51800	0
203	20231018	165200	1937926900	51800	51800	51800	51800	0
204	20231018	165100	1937926900	51800	51800	51800	51800	0
205	20231018	165000	1937926900	51800	51800	51800	51800	0
206	20231018	164900	1937926900	51800	51800	51800	51800	0
207	20231018	164800	1937926900	51800	51800	51800	51800	0
208	20231018	164700	1937926900	51800	51800	51800	51800	0
209	20231018	164600	1937926900	51800	51800	51800	51800	0
210	20231018	164500	1937926900	51800	51800	51800	51800	0
211	20231018	164400	1937926900	51800	51800	51800	51800	0
212	20231018	164300	1937926900	51800	51800	51800	51800	7469
213	20231018	164200	1937926900	51800	51800	51800	51800	0
214	20231018	164100	1937926900	51800	51800	51800	51800	0
215	20231018	164000	1937926900	51800	51800	51800	51800	0
216	20231018	163900	1937926900	51800	51800	51800	51800	0
217	20231018	163800	1937926900	51800	51800	51800	51800	0
218	20231018	163700	1937926900	51800	51800	51800	51800	0
219	20231018	163600	1937926900	51800	51800	51800	51800	0
220	20231018	163500	1937926900	51800	51800	51800	51800	0
221	20231018	163400	1937926900	51800	51800	51800	51800	0
222	20231018	163300	1937926900	51800	51800	51800	51800	0
223	20231018	163200	1937926900	51800	51800	51800	51800	0
224	20231018	163100	1937926900	51800	51800	51800	51800	0
225	20231018	163000	1937926900	51800	51800	51800	51800	0
226	20231018	162900	1937926900	51800	51800	51800	51800	0
227	20231018	162800	1937926900	51800	51800	51800	51800	0
228	20231018	162700	1937926900	51800	51800	51800	51800	0
229	20231018	162600	1937926900	51800	51800	51800	51800	0
230	20231018	162500	1937926900	51800	51800	51800	51800	0
231	20231018	162400	1937926900	51800	51800	51800	51800	0
232	20231018	162300	1937926900	51800	51800	51800	51800	0
233	20231018	162200	1937926900	51800	51800	51800	51800	0
234	20231018	162100	1937926900	51800	51800	51800	51800	0
235	20231018	162000	1937926900	51800	51800	51800	51800	0
236	20231018	161900	1937926900	51800	51800	51800	51800	0
237	20231018	161800	1937926900	51800	51800	51800	51800	0
238	20231018	161700	1937926900	51800	51800	51800	51800	0
239	20231018	161600	1937926900	51800	51800	51800	51800	0
240	20231018	161500	1937926900	51800	51800	51800	51800	0
241	20231018	161400	1937926900	51800	51800	51800	51800	0
242	20231018	161300	1937926900	51800	51800	51800	51800	7469
243	20231018	161200	1937926900	51800	51800	51800	51800	0
244	20231018	161100	1937926900	51800	51800	51800	51800	0
245	20231018	161000	1937926900	51800	51800	51800	51800	0
246	20231018	160900	1937926900	51800	51800	51800	51800	0
247	20231018	160800	1937926900	51800	51800	51800	51800	0
248	20231018	160700	1937926900	51800	51800	51800	51800	0
249	20231018	160600	1937926900	51800	51800	51800	51800	0
250	20231018	160500	1937926900	51800	51800	51800	51800	0
251	20231018	160400	1937926900	51800	51800	51800	51800	0
252	20231018	160300	1937926900	51800	51800	51800	51800	0
253	20231018	160200	1937926900	51800	51800	51800	51800	0
254	20231018	160100	1937926900	51800	51800	51800	51800	0
255	20231018	160000	1937926900	51800	51800	51800	51800	0
256	20231018	155900	1937926900	51800	51800	51800	51800	0
257	20231018	155800	1937926900	51800	51800	51800	51800	0
258	20231018	155700	1937926900	51800	51800	51800	51800	0
259	20231018	155600	1937926900	51800	51800	51800	51800	0
260	20231018	155500	1937926900	51800	51800	51800	51800	0
261	20231018	155400	1937926900	51800	51800	51800	51800	0
262	20231018	155300	1937926900	51800	51800	51800	51800	0
263	20231018	155200	1937926900	51800	51800	51800	51800	0
264	20231018	155100	1937926900	51800	51800	51800	51800	0
265	20231018	155000	1937926900	51800	51800	51800	51800	0
266	20231018	154900	1937926900	51800	51800	51800	51800	0
267	20231018	154800	1937926900	51800	51800	51800	51800	0
268	20231018	154700	1937926900	51800	51800	51800	51800	0
269	20231018	154600	1937926900	51800	51800	51800	51800	0
270	20231018	154500	1937926900	51800	51800	51800	51800	0
271	20231018	154400	1937926900	51800	51800	51800	51800	0
272	20231018	154300	1937926900	51800	51800	51800	51800	7469
273	20231018	154200	1937926900	51800	51800	51800	51800	0
274	20231018	154100	1937926900	51800	51800	51800	51800	0
275	20231018	154000	1937926900	51800	51800	51800	51800	0
276	20231018	153900	1937926900	51800	51800	51800	51800	0
277	20231018	153800	1937926900	51800	51800	51800	51800	0
278	20231018	153700	1937926900	51800	51800	51800	51800	0
279	20231018	153600	1937926900	51800	51800	51800	51800	0
280	20231018	153500	1937926900	51800	51800	51800	51800	0
281	20231018	153400	1937926900	51800	51800	51800	51800	0
282	20231018	153300	1937926900	51800	51800	51800	51800	0
283	20231018	153200	1937926900	51800	51800	51800	51800	0
284	20231018	153100	1937926900	51800	51800	51800	51800	0
285	20231018	153000	1937926900	51800	51800	51800	51800	7469
286	20231018	152900	1551032700	50600	50600	50600	50600	0
287	20231018	152800	1551032700	50600	50600	50600	50600	0
288	20231018	152700	1551032700	50600	50600	50600	50600	0
289	20231018	152600	1551032700	50600	50600	50600	50600	0
290	20231018	152500	1551032700	50600	50600	50600	50600	0
291	20231018	152400	1551032700	50600	50600	50600	50600	0
292	20231018	152300	1551032700	50600	50600	50600	50600	0
293	20231018	152200	1551032700	50600	50600	50600	50600	0
294	20231018	152100	1551032700	50600	50600	50600	50600	0
295	20231018	152000	1551032700	50600	50600	50600	50600	0
296	20231018	151900	1551032700	50600	50800	51100	50400	250
297	20231018	151800	1538385300	50800	50900	51000	50700	70
298	20231018	151700	1534827800	50900	50900	51100	50700	147
299	20231018	151600	1527346700	50900	50800	50900	50700	110
300	20231018	151500	1521759900	50800	50700	50900	50700	125
301	20231018	151400	1515416300	50700	50500	51100	50500	208
302	20231018	151300	1504851500	50500	50400	50800	50400	132
303	20231018	151200	1498181400	50700	50800	50900	50500	99
304	20231018	151100	1493157700	50900	51000	51000	50900	117
305	20231018	151000	1487195000	51100	51000	51100	50900	92
306	20231018	150900	1482507400	51100	51000	51200	50900	179
307	20231018	150800	1473377600	51000	50900	51300	50900	94
308	20231018	150700	1468584600	51000	51100	51200	51000	295
309	20231018	150600	1453513300	51000	51100	51300	51000	53
310	20231018	150500	1450803200	51000	51000	51300	51000	203
311	20231018	150400	1440420400	51000	51000	51200	51000	42
312	20231018	150300	1438273500	51100	51300	51300	51000	96
313	20231018	150200	1433365700	51200	51100	51300	51000	148
314	20231018	150100	1425798600	51100	51000	51100	51000	130
315	20231018	150000	1419156200	51000	51000	51100	50900	109
316	20231018	145900	1413592500	50900	51100	51200	50900	186
317	20231018	145800	1404096300	51000	51100	51100	50900	78
318	20231018	145700	1400114500	51100	50900	51100	50900	46
319	20231018	145600	1397769700	51000	50900	51100	50900	103
320	20231018	145500	1392518100	51100	50900	51100	50900	177
321	20231018	145400	1383494800	50900	51100	51200	50900	108
322	20231018	145300	1377980400	51000	51000	51200	51000	99
323	20231018	145200	1372924500	51000	51000	51200	51000	164
324	20231018	145100	1364546900	51100	51100	51100	51000	173
325	20231018	145000	1355721600	51000	51000	51100	50900	79
326	20231018	144900	1351694100	51000	51000	51100	50900	211
327	20231018	144800	1340933000	51000	50900	51000	50900	65
328	20231018	144700	1337619100	50900	50900	51000	50800	60
329	20231018	144600	1334563100	50800	50900	50900	50800	99
330	20231018	144500	1329526000	50800	50900	50900	50800	86
331	20231018	144400	1325149700	50800	51000	51100	50800	102
332	20231018	144300	1319955400	50900	50900	50900	50800	112
333	20231018	144200	1314256900	51000	50800	51000	50800	82
334	20231018	144100	1310080100	50900	51000	51000	50900	217
335	20231018	144000	1299027900	50900	50900	51000	50900	85
336	20231018	143900	1294696000	50900	50900	51000	50900	93
337	20231018	143800	1289961400	50800	50900	50900	50800	45
338	20231018	143700	1287672000	50900	50800	50900	50800	144
339	20231018	143600	1280344500	50700	50800	50900	50700	117
340	20231018	143500	1274399200	50900	50700	50900	50700	68
341	20231018	143400	1270939700	50700	50600	50800	50600	89
342	20231018	143300	1266426700	50700	50600	50700	50500	81
343	20231018	143200	1262328800	50600	50500	50600	50500	129
344	20231018	143100	1255803700	50400	50600	50600	50400	87
345	20231018	143000	1251408400	50600	50700	50700	50600	184
346	20231018	142900	1242096800	50800	50800	50900	50700	144
347	20231018	142800	1234785100	50900	50700	50900	50700	86
348	20231018	142700	1230415000	50700	50700	50900	50700	63
349	20231018	142600	1227216300	50800	50800	50800	50700	95
350	20231018	142500	1222391800	50800	50700	50800	50700	25
351	20231018	142400	1221123200	50700	50900	50900	50700	135
352	20231018	142300	1214267000	50800	50800	50900	50800	55
353	20231018	142200	1211469800	50900	50800	50900	50700	70
354	20231018	142100	1207909600	50800	50700	50900	50700	76
355	20231018	142000	1204048500	50700	50800	50900	50700	116
356	20231018	141900	1198154300	50900	50800	50900	50700	95
357	20231018	141800	1193327000	50800	50600	50800	50600	7
358	20231018	141700	1192972300	50700	50700	50800	50700	137
359	20231018	141600	1186018700	50900	50800	50900	50800	127
360	20231018	141500	1179560700	50900	50900	50900	50800	81
361	20231018	141400	1175438100	50800	50900	50900	50800	73
362	20231018	141300	1171723500	50900	50900	50900	50800	41
363	20231018	141200	1169637800	50800	50800	50900	50700	47
364	20231018	141100	1167250600	50800	50800	50800	50800	42
365	20231018	141000	1165117000	50900	50800	50900	50700	167
366	20231018	140900	1156626300	50700	50800	50900	50600	138
367	20231018	140800	1149618000	50900	50900	50900	50800	50
368	20231018	140700	1147073100	50800	50900	50900	50800	78
369	20231018	140600	1143104100	50800	50800	50800	50800	29
370	20231018	140500	1141630900	50600	50700	50900	50600	111
371	20231018	140400	1135997500	50800	50700	50900	50700	81
372	20231018	140300	1131883500	50800	50800	50800	50700	63
373	20231018	140200	1128683200	50700	50800	50800	50700	44
374	20231018	140100	1126448200	50800	50900	50900	50700	223
375	20231018	140000	1115114500	51000	50800	51000	50800	120
376	20231018	135900	1109005400	50900	51000	51000	50900	22
377	20231018	135800	1107883500	50900	51000	51000	50900	114
378	20231018	135700	1102079100	51000	50900	51000	50900	48
379	20231018	135600	1099633100	50900	51000	51000	50900	116
380	20231018	135500	1093722400	51000	51100	51100	51000	65
381	20231018	135400	1090403400	51100	50900	51100	50900	47
382	20231018	135300	1088005800	50900	51000	51000	50900	84
383	20231018	135200	1083724000	50900	50900	51000	50900	36
384	20231018	135100	1081891100	51000	51000	51000	50900	154
385	20231018	135000	1074038600	51000	51000	51100	51000	87
386	20231018	134900	1069595400	51100	51100	51100	51000	26
387	20231018	134800	1068266900	51000	51100	51100	51000	73
388	20231018	134700	1064541800	51100	51000	51100	50900	87
389	20231018	134600	1060103800	51000	51000	51000	50900	68
390	20231018	134500	1056635900	51100	51000	51100	51000	27
391	20231018	134400	1055256500	51100	51000	51200	50800	129
392	20231018	134300	1048677100	50900	50900	51000	50900	67
393	20231018	134200	1045262200	51000	50900	51000	50900	38
394	20231018	134100	1043326200	50900	50800	51000	50800	191
395	20231018	134000	1033592800	51000	50900	51000	50900	65
396	20231018	133900	1030283800	50900	50800	50900	50800	52
397	20231018	133800	1027642100	50700	50900	50900	50700	3
398	20231018	133700	1027489700	50800	50700	50800	50700	136
399	20231018	133600	1020588200	50700	50800	50800	50700	66
400	20231018	133500	1017235600	50700	50800	51000	50700	168
401	20231018	133400	1008690900	50900	50900	51000	50900	80
402	20231018	133300	1004618500	50900	50900	50900	50900	286
403	20231018	133200	990061100	50800	50800	50900	50700	505
404	20231018	133100	964408800	50700	50800	50800	50700	27
405	20231018	133000	963037400	50700	50700	50800	50700	43
406	20231018	132900	960855300	50600	50700	50700	50600	71
407	20231018	132800	957255700	50700	50600	50700	50600	114
408	20231018	132700	951481700	50500	50600	50600	50500	97
409	20231018	132600	946577300	50600	50400	50600	50400	235
410	20231018	132500	934693000	50600	50600	50600	50400	326
411	20231018	132400	918216500	50500	50500	50600	50500	17
412	20231018	132300	917357800	50600	50500	50600	50500	81
413	20231018	132200	913261800	50600	50500	50600	50400	203
414	20231018	132100	903011600	50400	50500	50500	50400	90
415	20231018	132000	898469200	50400	50400	50400	50400	20
416	20231018	131900	897461200	50300	50400	50500	50300	7
417	20231018	131800	897108200	50300	50400	50400	50300	25
418	20231018	131700	895848300	50300	50300	50400	50300	36
419	20231018	131600	894035500	50300	50400	50400	50300	75
420	20231018	131500	890257200	50300	50300	50300	50300	1
421	20231018	131400	890206900	50400	50300	50400	50300	53
422	20231018	131300	887538600	50300	50300	50400	50300	70
423	20231018	131200	884015100	50300	50400	50400	50300	51
424	20231018	131100	881447800	50300	50400	50400	50300	21
425	20231018	131000	880389500	50300	50300	50400	50300	38
426	20231018	130900	878477600	50300	50300	50400	50300	23
427	20231018	130800	877318700	50400	50500	50500	50400	180
428	20231018	130700	868244500	50500	50400	50500	50400	112
429	20231018	130600	862597300	50500	50600	50600	50500	190
430	20231018	130500	853000100	50600	50600	50600	50600	1
431	20231018	130400	852949500	50600	50700	50700	50500	69
432	20231018	130300	849456700	50600	50600	50600	50600	59
433	20231018	130200	846471300	50700	50700	50700	50700	21
434	20231018	130100	845406600	50700	50700	50700	50700	5
435	20231018	130000	845153100	50600	50700	50700	50600	101
436	20231018	125900	840037600	50700	50700	50700	50700	18
437	20231018	125800	839125000	50700	50700	50700	50700	26
438	20231018	125700	837806800	50500	50600	50600	50500	35
439	20231018	125600	836037400	50600	50600	50600	50600	0
440	20231018	125500	836037400	50600	50600	50600	50600	25
441	20231018	125400	834772400	50500	50600	50600	50500	36
442	20231018	125300	832952300	50600	50600	50600	50600	20
443	20231018	125200	831940300	50600	50600	50600	50600	39
444	20231018	125100	829966900	50500	50500	50500	50500	16
445	20231018	125000	829158900	50500	50600	50700	50500	71
446	20231018	124900	825564200	50700	50600	50700	50600	63
447	20231018	124800	822371500	50500	50700	50700	50500	37
448	20231018	124700	820498800	50600	50600	50600	50600	15
449	20231018	124600	819739800	50700	50600	50700	50600	61
450	20231018	124500	816648300	50600	50500	50600	50500	41
451	20231018	124400	814575800	50500	50700	50700	50500	53
452	20231018	124300	811895300	50600	50700	50700	50600	27
453	20231018	124200	810526500	50700	50600	50700	50500	41
454	20231018	124100	808451100	50700	50700	50700	50700	18
455	20231018	124000	807538500	50700	50500	50700	50500	59
456	20231018	123900	804553900	50700	50600	50700	50500	95
457	20231018	123800	799740700	50600	50700	50700	50500	41
458	20231018	123700	797666000	50700	50600	50700	50600	6
459	20231018	123600	797361900	50700	50500	50700	50500	56
460	20231018	123500	794530300	50700	50600	50700	50600	22
461	20231018	123400	793415000	50700	50700	50700	50700	32
462	20231018	123300	791792600	50600	50700	50700	50600	21
463	20231018	123200	790728000	50500	50600	50600	50500	17
464	20231018	123100	789869400	50700	50700	50700	50500	47
465	20231018	123000	787491100	50600	50600	50600	50600	23
466	20231018	122900	786327300	50500	50600	50600	50500	39
467	20231018	122800	784355500	50600	50700	50700	50500	25
468	20231018	122700	783091900	50700	50600	50700	50600	23
469	20231018	122600	781926000	50700	50700	50700	50500	39
470	20231018	122500	779951700	50700	50700	50700	50600	54
471	20231018	122400	777216700	50700	50700	50700	50700	19
472	20231018	122300	776253400	50500	50600	50600	50500	17
473	20231018	122200	775394800	50700	50700	50700	50600	25
474	20231018	122100	774127400	50700	50600	50700	50600	47
475	20231018	122000	771747000	50500	50600	50600	50500	37
476	20231018	121900	769876400	50500	50700	50700	50500	51
477	20231018	121800	767296300	50600	50700	50700	50600	28
478	20231018	121700	765876800	50700	50500	50700	50500	55
479	20231018	121600	763095300	50600	50700	50700	50600	88
480	20231018	121500	758640100	50700	50700	50700	50700	23
481	20231018	121400	757474000	50700	50600	50700	50600	32
482	20231018	121300	755853200	50700	50700	50700	50700	24
483	20231018	121200	754636400	50700	50700	50700	50700	21
484	20231018	121100	753571700	50700	50600	50800	50600	180
485	20231018	121000	744448400	50700	50700	50700	50700	22
486	20231018	120900	743333000	50700	50700	50700	50700	5
487	20231018	120800	743079500	50700	50700	50700	50600	66
488	20231018	120700	739734900	50800	50800	50800	50800	55
489	20231018	120600	736940900	50800	50800	50800	50800	25
490	20231018	120500	735670900	50800	50600	50800	50600	35
491	20231018	120400	733896100	50700	50800	50800	50700	40
492	20231018	120300	731865500	50800	50800	50800	50800	25
493	20231018	120200	730595500	50800	50700	50800	50700	91
494	20231018	120100	725979800	50700	50600	50800	50600	660
495	20231018	120000	692563700	50600	50500	50600	50500	25
496	20231018	115900	691299900	50600	50600	50600	50600	27
497	20231018	115800	689933700	50500	50600	50600	50500	65
498	20231018	115700	686649300	50600	50600	50700	50600	53
499	20231018	115600	683965500	50700	50700	50700	50700	20
500	20231018	115500	682951500	50600	50600	50600	50600	16
501	20231018	115400	682141900	50700	50500	50700	50500	51
502	20231018	115300	679563800	50700	50600	50700	50600	26
503	20231018	115200	678246000	50600	50600	50600	50600	91
504	20231018	115100	673641400	50700	50700	50700	50700	26
505	20231018	115000	672323200	50600	50600	50600	50600	35
506	20231018	114900	670552200	50700	50700	50700	50700	26
507	20231018	114800	669234000	50800	50800	50800	50700	274
508	20231018	114700	655339800	50800	50800	50800	50800	20
509	20231018	114600	654323800	50800	50800	50800	50700	61
510	20231018	114500	651229900	50800	50800	50800	50800	29
511	20231018	114400	649756700	50800	50800	50800	50800	55
512	20231018	114300	646962700	50700	50700	50800	50700	64
513	20231018	114200	643716100	50800	50800	50800	50800	27
514	20231018	114100	642344500	50800	50800	50800	50800	23
515	20231018	114000	641176100	50800	50700	50800	50700	34
516	20231018	113900	639450500	50900	50800	50900	50800	26
517	20231018	113800	638127200	50900	50700	50900	50700	36
518	20231018	113700	636296600	50800	50700	50900	50700	37
519	20231018	113600	634416600	50900	50900	50900	50800	106
520	20231018	113500	629031200	50900	50800	50900	50800	64
521	20231018	113400	625777900	51000	51000	51000	50800	63
522	20231018	113300	622565200	50800	51000	51000	50800	45
523	20231018	113200	620274400	50900	50900	50900	50900	1
524	20231018	113100	620223500	50900	51000	51100	50900	50
525	20231018	113000	617670700	51000	51100	51100	50900	42
526	20231018	112900	615527800	51000	51000	51000	51000	51
527	20231018	112800	612926800	51000	51000	51000	51000	18
528	20231018	112700	612008800	50900	51000	51000	50900	21
529	20231018	112600	610939300	50900	51000	51000	50900	44
530	20231018	112500	608695500	51000	51000	51000	51000	21
531	20231018	112400	607624500	51000	51000	51000	50900	57
532	20231018	112300	604719100	51000	51000	51000	51000	42
533	20231018	112200	602577100	51000	50900	51000	50900	2
534	20231018	112100	602475200	51000	51000	51000	50900	82
535	20231018	112000	598294800	51000	50900	51000	50900	7
536	20231018	111900	597938400	50900	51000	51000	50900	45
537	20231018	111800	595645700	51000	51000	51000	50800	55
538	20231018	111700	592843900	51000	50900	51000	50900	52
539	20231018	111600	590195300	51000	51000	51000	51000	69
540	20231018	111500	586676300	51000	50800	51000	50800	40
541	20231018	111400	584639300	51000	50900	51000	50900	83
542	20231018	111300	580413800	51000	51000	51000	51000	0
543	20231018	111200	580413800	51000	50800	51000	50800	43
544	20231018	111100	578224900	51000	50800	51000	50800	70
545	20231018	111000	574660800	50900	50800	50900	50800	30
546	20231018	110900	573134800	50800	50900	51000	50800	46
547	20231018	110800	570793400	51000	50900	51000	50900	26
548	20231018	110700	569469900	51000	50900	51000	50900	94
549	20231018	110600	564683400	51000	50900	51000	50900	96
550	20231018	110500	559793800	50900	50800	51000	50800	276
551	20231018	110400	545753100	50800	50700	50800	50700	214
552	20231018	110300	534894100	50700	50700	50700	50700	8
553	20231018	110200	534488500	50600	50600	50600	50600	31
554	20231018	110100	532919900	50700	50600	50700	50600	199
555	20231018	110000	522847700	50500	50600	50600	50500	17
556	20231018	105900	521988600	50500	50500	50500	50500	15
557	20231018	105800	521231100	50600	50500	50600	50500	4
558	20231018	105700	521029000	50500	50500	50500	50500	24
559	20231018	105600	519817000	50400	50400	50400	50400	48
560	20231018	105500	517397800	50400	50300	50400	50300	41
561	20231018	105400	515331500	50400	50400	50400	50400	5
562	20231018	105300	515079500	50400	50400	50600	50300	120
563	20231018	105200	509028400	50600	50600	50600	50600	1
564	20231018	105100	508977800	50600	50500	50600	50500	32
565	20231018	105000	507359600	50500	50500	50500	50400	70
566	20231018	104900	503826200	50500	50500	50500	50500	0
567	20231018	104800	503826200	50500	50400	50500	50400	43
568	20231018	104700	501658500	50400	50300	50400	50300	38
569	20231018	104600	499744800	50400	50400	50400	50400	17
570	20231018	104500	498888000	50300	50300	50300	50300	33
571	20231018	104400	497228100	50200	50300	50300	50200	114
572	20231018	104300	491500800	50300	50400	50400	50300	32
573	20231018	104200	489891000	50400	50400	50400	50400	6
574	20231018	104100	489588600	50500	50400	50500	50400	46
575	20231018	104000	487267200	50400	50400	50400	50400	13
576	20231018	103900	486612000	50500	50400	50500	50400	71
577	20231018	103800	483033000	50500	50500	50500	50500	14
578	20231018	103700	482326000	50500	50500	50500	50500	2
579	20231018	103600	482225000	50600	50500	50600	50500	10
580	20231018	103500	481719400	50500	50500	50500	50400	61
581	20231018	103400	478641300	50600	50500	50600	50500	32
582	20231018	103300	477023700	50600	50600	50600	50600	44
583	20231018	103200	474797300	50600	50600	50600	50600	10
584	20231018	103100	474291300	50600	50500	50600	50500	48
585	20231018	103000	471865100	50400	50600	50600	50400	21
586	20231018	102900	470804200	50300	50300	50300	50300	62
587	20231018	102800	467685600	50200	50200	50200	50200	16
588	20231018	102700	466882400	50300	50300	50300	50300	5
589	20231018	102600	466630900	50200	50200	50200	50200	200
590	20231018	102500	456590900	50100	50100	50100	50100	16
591	20231018	102400	455789300	50200	50100	50200	50100	5
592	20231018	102300	455538500	50100	50100	50100	50100	5
593	20231018	102200	455288000	50000	50100	50100	50000	53
594	20231018	102100	452634300	50100	50200	50200	50100	21
595	20231018	102000	451581500	50100	50000	50100	50000	13
596	20231018	101900	450930300	50100	50100	50100	50000	20
597	20231018	101800	449929800	50100	50100	50200	50100	40
598	20231018	101700	447925500	49950	49950	49950	49950	0
599	20231018	101600	447925500	49950	50100	50100	49950	68
600	20231018	101500	444523200	50100	50100	50100	50100	189
601	20231018	101400	435054300	50000	50000	50000	50000	1
602	20231018	101300	435004300	50000	50000	50000	49950	33
603	20231018	101200	433355100	50000	50000	50000	50000	109
604	20231018	101100	427905100	50000	50000	50000	50000	39
605	20231018	101000	425955100	50000	49950	50000	49950	66
606	20231018	100900	422658350	50000	50000	50000	50000	132
607	20231018	100800	416058350	49950	49950	49950	49950	13
608	20231018	100700	415409000	50000	49950	50000	49950	45
609	20231018	100600	413160550	50000	50000	50100	49950	241
610	20231018	100500	401111300	50000	50000	50000	50000	28
611	20231018	100400	399711300	50000	50000	50100	50000	73
612	20231018	100300	396061200	50100	50300	50300	50100	1268
613	20231018	100200	332306800	50300	50400	50400	50300	26
614	20231018	100100	330998900	50300	50400	50400	50300	43
615	20231018	100000	328833700	50300	50400	50400	50300	22
616	20231018	095900	327727000	50300	50400	50400	50300	30
617	20231018	095800	326217900	50400	50500	50500	50400	305
618	20231018	095700	310818300	50500	50500	50600	50500	139
619	20231018	095600	303792100	50500	50500	50500	50500	25
620	20231018	095500	302529600	50600	50600	50600	50600	20
621	20231018	095400	301517600	50600	50500	50600	50500	23
622	20231018	095300	300356000	50500	50500	50500	50500	10
623	20231018	095200	299851000	50500	50600	50600	50500	75
624	20231018	095100	296062300	50600	50600	50600	50600	299
625	20231018	095000	280932900	50600	50500	50600	50400	131
626	20231018	094900	274313900	50500	50600	50600	50500	32
627	20231018	094800	272697800	50500	50600	50600	50500	323
628	20231018	094700	256356800	50600	50400	50600	50400	63
629	20231018	094600	253175400	50500	50500	50500	50500	13
630	20231018	094500	252518900	50500	50500	50500	50300	128
631	20231018	094400	246064100	50500	50400	50500	50400	84
632	20231018	094300	241824000	50400	50400	50400	50400	96
633	20231018	094200	236985600	50400	50400	50400	50400	16
634	20231018	094100	236179200	50500	50400	50500	50400	150
635	20231018	094000	228617800	50400	50500	50800	50400	120
636	20231018	093900	222550300	50500	50500	50500	50500	16
637	20231018	093800	221742300	50600	50400	50700	50300	209
638	20231018	093700	211195000	50400	50600	50600	50400	365
639	20231018	093600	192785700	50700	50700	50700	50700	1
640	20231018	093500	192735000	50600	50400	50600	50400	191
641	20231018	093400	183080000	50300	50400	50400	50300	43
642	20231018	093300	180914200	50300	50300	50300	50300	13
643	20231018	093200	180260300	50400	50400	50400	50400	114
644	20231018	093100	174514700	50300	50300	50300	50300	71
645	20231018	093000	170943400	50300	50400	50400	50300	31
646	20231018	092900	169384000	50400	50400	50400	50400	0
647	20231018	092800	169384000	50400	50500	50600	50300	181
648	20231018	092700	160255500	50500	50600	50600	50500	5
649	20231018	092600	160002900	50600	50600	50600	50600	4
650	20231018	092500	159800500	50600	50500	50600	50500	35
651	20231018	092400	158032900	50500	50400	50500	50400	180
652	20231018	092300	148959400	50400	50400	50400	50400	84
653	20231018	092200	144725800	50300	50300	50300	50300	59
654	20231018	092100	141758100	50300	50300	50300	50300	1
655	20231018	092000	141707800	50300	50200	50300	50200	120
656	20231018	091900	135680400	50100	50100	50100	50100	28
657	20231018	091800	134277600	50000	50100	50100	50000	37
658	20231018	091700	132424900	50100	50000	50100	50000	43
659	20231018	091600	130272000	50100	50100	50100	50100	21
660	20231018	091500	129219900	50000	50000	50300	50000	162
661	20231018	091400	121105800	50000	50100	50100	49900	635
662	20231018	091300	89319500	50100	50100	50100	50100	0
663	20231018	091200	89319500	50100	50100	50100	50100	21
664	20231018	091100	88267400	50300	50100	50300	50100	252
665	20231018	091000	75622100	50400	50400	50400	50400	101
666	20231018	090900	70531700	50100	50300	50300	50100	192
667	20231018	090800	60891400	50300	50400	50400	50300	23
668	20231018	090700	59732500	50400	50400	50400	50300	131
669	20231018	090600	53134600	50400	50400	50400	50400	3
670	20231018	090500	52983400	50300	50400	50400	50300	64
671	20231018	090400	49761900	50400	50400	50400	50400	108
672	20231018	090300	44318700	50200	50200	50200	50200	1
673	20231018	090200	44268500	50200	50400	50400	50200	368
674	20231018	090100	25728500	50400	50400	50400	50100	209
675	20231018	090000	15196100	50400	49850	50400	49850	304