KissMeData/166090/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	201000	5993093650	50800	50800	50800	50800	2117
3	20231018	200900	5993093650	50800	50800	50800	50800	0
4	20231018	200800	5993093650	50800	50800	50800	50800	0
5	20231018	200700	5993093650	50800	50800	50800	50800	0
6	20231018	200600	5993093650	50800	50800	50800	50800	0
7	20231018	200500	5993093650	50800	50800	50800	50800	0
8	20231018	200400	5993093650	50800	50800	50800	50800	0
9	20231018	200300	5993093650	50800	50800	50800	50800	0
10	20231018	200200	5993093650	50800	50800	50800	50800	0
11	20231018	200100	5993093650	50800	50800	50800	50800	0
12	20231018	200000	5993093650	50800	50800	50800	50800	0
13	20231018	195900	5993093650	50800	50800	50800	50800	0
14	20231018	195800	5993093650	50800	50800	50800	50800	0
15	20231018	195700	5993093650	50800	50800	50800	50800	0
16	20231018	195600	5993093650	50800	50800	50800	50800	0
17	20231018	195500	5993093650	50800	50800	50800	50800	0
18	20231018	195400	5993093650	50800	50800	50800	50800	0
19	20231018	195300	5993093650	50800	50800	50800	50800	0
20	20231018	195200	5993093650	50800	50800	50800	50800	0
21	20231018	195100	5993093650	50800	50800	50800	50800	0
22	20231018	195000	5993093650	50800	50800	50800	50800	0
23	20231018	194900	5993093650	50800	50800	50800	50800	0
24	20231018	194800	5993093650	50800	50800	50800	50800	0
25	20231018	194700	5993093650	50800	50800	50800	50800	0
26	20231018	194600	5993093650	50800	50800	50800	50800	0
27	20231018	194500	5993093650	50800	50800	50800	50800	0
28	20231018	194400	5993093650	50800	50800	50800	50800	0
29	20231018	194300	5993093650	50800	50800	50800	50800	0
30	20231018	194200	5993093650	50800	50800	50800	50800	0
31	20231018	194100	5993093650	50800	50800	50800	50800	0
32	20231018	194000	5993093650	50800	50800	50800	50800	2117
33	20231018	193900	5993093650	50800	50800	50800	50800	0
34	20231018	193800	5993093650	50800	50800	50800	50800	0
35	20231018	193700	5993093650	50800	50800	50800	50800	0
36	20231018	193600	5993093650	50800	50800	50800	50800	0
37	20231018	193500	5993093650	50800	50800	50800	50800	0
38	20231018	193400	5993093650	50800	50800	50800	50800	0
39	20231018	193300	5993093650	50800	50800	50800	50800	0
40	20231018	193200	5993093650	50800	50800	50800	50800	0
41	20231018	193100	5993093650	50800	50800	50800	50800	0
42	20231018	193000	5993093650	50800	50800	50800	50800	0
43	20231018	192900	5993093650	50800	50800	50800	50800	0
44	20231018	192800	5993093650	50800	50800	50800	50800	0
45	20231018	192700	5993093650	50800	50800	50800	50800	0
46	20231018	192600	5993093650	50800	50800	50800	50800	0
47	20231018	192500	5993093650	50800	50800	50800	50800	0
48	20231018	192400	5993093650	50800	50800	50800	50800	0
49	20231018	192300	5993093650	50800	50800	50800	50800	0
50	20231018	192200	5993093650	50800	50800	50800	50800	0
51	20231018	192100	5993093650	50800	50800	50800	50800	0
52	20231018	192000	5993093650	50800	50800	50800	50800	0
53	20231018	191900	5993093650	50800	50800	50800	50800	0
54	20231018	191800	5993093650	50800	50800	50800	50800	0
55	20231018	191700	5993093650	50800	50800	50800	50800	0
56	20231018	191600	5993093650	50800	50800	50800	50800	0
57	20231018	191500	5993093650	50800	50800	50800	50800	0
58	20231018	191400	5993093650	50800	50800	50800	50800	0
59	20231018	191300	5993093650	50800	50800	50800	50800	0
60	20231018	191200	5993093650	50800	50800	50800	50800	0
61	20231018	191100	5993093650	50800	50800	50800	50800	0
62	20231018	191000	5993093650	50800	50800	50800	50800	2117
63	20231018	190900	5993093650	50800	50800	50800	50800	0
64	20231018	190800	5993093650	50800	50800	50800	50800	0
65	20231018	190700	5993093650	50800	50800	50800	50800	0
66	20231018	190600	5993093650	50800	50800	50800	50800	0
67	20231018	190500	5993093650	50800	50800	50800	50800	0
68	20231018	190400	5993093650	50800	50800	50800	50800	0
69	20231018	190300	5993093650	50800	50800	50800	50800	0
70	20231018	190200	5993093650	50800	50800	50800	50800	0
71	20231018	190100	5993093650	50800	50800	50800	50800	0
72	20231018	190000	5993093650	50800	50800	50800	50800	0
73	20231018	185900	5993093650	50800	50800	50800	50800	0
74	20231018	185800	5993093650	50800	50800	50800	50800	0
75	20231018	185700	5993093650	50800	50800	50800	50800	0
76	20231018	185600	5993093650	50800	50800	50800	50800	0
77	20231018	185500	5993093650	50800	50800	50800	50800	0
78	20231018	185400	5993093650	50800	50800	50800	50800	0
79	20231018	185300	5993093650	50800	50800	50800	50800	0
80	20231018	185200	5993093650	50800	50800	50800	50800	0
81	20231018	185100	5993093650	50800	50800	50800	50800	0
82	20231018	185000	5993093650	50800	50800	50800	50800	0
83	20231018	184900	5993093650	50800	50800	50800	50800	0
84	20231018	184800	5993093650	50800	50800	50800	50800	0
85	20231018	184700	5993093650	50800	50800	50800	50800	0
86	20231018	184600	5993093650	50800	50800	50800	50800	0
87	20231018	184500	5993093650	50800	50800	50800	50800	0
88	20231018	184400	5993093650	50800	50800	50800	50800	0
89	20231018	184300	5993093650	50800	50800	50800	50800	0
90	20231018	184200	5993093650	50800	50800	50800	50800	0
91	20231018	184100	5993093650	50800	50800	50800	50800	0
92	20231018	184000	5993093650	50800	50800	50800	50800	2117
93	20231018	183900	5993093650	50800	50800	50800	50800	0
94	20231018	183800	5993093650	50800	50800	50800	50800	0
95	20231018	183700	5993093650	50800	50800	50800	50800	0
96	20231018	183600	5993093650	50800	50800	50800	50800	0
97	20231018	183500	5993093650	50800	50800	50800	50800	0
98	20231018	183400	5993093650	50800	50800	50800	50800	0
99	20231018	183300	5993093650	50800	50800	50800	50800	0
100	20231018	183200	5993093650	50800	50800	50800	50800	0
101	20231018	183100	5993093650	50800	50800	50800	50800	0
102	20231018	183000	5993093650	50800	50800	50800	50800	0
103	20231018	182900	5993093650	50800	50800	50800	50800	0
104	20231018	182800	5993093650	50800	50800	50800	50800	0
105	20231018	182700	5993093650	50800	50800	50800	50800	0
106	20231018	182600	5993093650	50800	50800	50800	50800	0
107	20231018	182500	5993093650	50800	50800	50800	50800	0
108	20231018	182400	5993093650	50800	50800	50800	50800	0
109	20231018	182300	5993093650	50800	50800	50800	50800	0
110	20231018	182200	5993093650	50800	50800	50800	50800	0
111	20231018	182100	5993093650	50800	50800	50800	50800	0
112	20231018	182000	5993093650	50800	50800	50800	50800	0
113	20231018	181900	5993093650	50800	50800	50800	50800	0
114	20231018	181800	5993093650	50800	50800	50800	50800	0
115	20231018	181700	5993093650	50800	50800	50800	50800	0
116	20231018	181600	5993093650	50800	50800	50800	50800	0
117	20231018	181500	5993093650	50800	50800	50800	50800	0
118	20231018	181400	5993093650	50800	50800	50800	50800	0
119	20231018	181300	5993093650	50800	50800	50800	50800	0
120	20231018	181200	5993093650	50800	50800	50800	50800	0
121	20231018	181100	5993093650	50800	50800	50800	50800	0
122	20231018	181000	5993093650	50800	50800	50800	50800	2117
123	20231018	180900	5993093650	50800	50800	50800	50800	0
124	20231018	180800	5993093650	50800	50800	50800	50800	0
125	20231018	180700	5993093650	50800	50800	50800	50800	0
126	20231018	180600	5993093650	50800	50800	50800	50800	0
127	20231018	180500	5993093650	50800	50800	50800	50800	0
128	20231018	180400	5993093650	50800	50800	50800	50800	0
129	20231018	180300	5993093650	50800	50800	50800	50800	0
130	20231018	180200	5993093650	50800	50800	50800	50800	0
131	20231018	180100	5993093650	50800	50800	50800	50800	0
132	20231018	180000	5993093650	50800	50800	50800	50800	0
133	20231018	175900	5993093650	50800	50800	50800	50800	0
134	20231018	175800	5993093650	50800	50800	50800	50800	0
135	20231018	175700	5993093650	50800	50800	50800	50800	0
136	20231018	175600	5993093650	50800	50800	50800	50800	0
137	20231018	175500	5993093650	50800	50800	50800	50800	0
138	20231018	175400	5993093650	50800	50800	50800	50800	0
139	20231018	175300	5993093650	50800	50800	50800	50800	0
140	20231018	175200	5993093650	50800	50800	50800	50800	0
141	20231018	175100	5993093650	50800	50800	50800	50800	0
142	20231018	175000	5993093650	50800	50800	50800	50800	0
143	20231018	174900	5993093650	50800	50800	50800	50800	0
144	20231018	174800	5993093650	50800	50800	50800	50800	0
145	20231018	174700	5993093650	50800	50800	50800	50800	0
146	20231018	174600	5993093650	50800	50800	50800	50800	0
147	20231018	174500	5993093650	50800	50800	50800	50800	0
148	20231018	174400	5993093650	50800	50800	50800	50800	0
149	20231018	174300	5993093650	50800	50800	50800	50800	0
150	20231018	174200	5993093650	50800	50800	50800	50800	0
151	20231018	174100	5993093650	50800	50800	50800	50800	0
152	20231018	174000	5993093650	50800	50800	50800	50800	2117
153	20231018	173900	5993093650	50800	50800	50800	50800	0
154	20231018	173800	5993093650	50800	50800	50800	50800	0
155	20231018	173700	5993093650	50800	50800	50800	50800	0
156	20231018	173600	5993093650	50800	50800	50800	50800	0
157	20231018	173500	5993093650	50800	50800	50800	50800	0
158	20231018	173400	5993093650	50800	50800	50800	50800	0
159	20231018	173300	5993093650	50800	50800	50800	50800	0
160	20231018	173200	5993093650	50800	50800	50800	50800	0
161	20231018	173100	5993093650	50800	50800	50800	50800	0
162	20231018	173000	5993093650	50800	50800	50800	50800	0
163	20231018	172900	5993093650	50800	50800	50800	50800	0
164	20231018	172800	5993093650	50800	50800	50800	50800	0
165	20231018	172700	5993093650	50800	50800	50800	50800	0
166	20231018	172600	5993093650	50800	50800	50800	50800	0
167	20231018	172500	5993093650	50800	50800	50800	50800	0
168	20231018	172400	5993093650	50800	50800	50800	50800	0
169	20231018	172300	5993093650	50800	50800	50800	50800	0
170	20231018	172200	5993093650	50800	50800	50800	50800	0
171	20231018	172100	5993093650	50800	50800	50800	50800	0
172	20231018	172000	5993093650	50800	50800	50800	50800	0
173	20231018	171900	5993093650	50800	50800	50800	50800	0
174	20231018	171800	5993093650	50800	50800	50800	50800	0
175	20231018	171700	5993093650	50800	50800	50800	50800	0
176	20231018	171600	5993093650	50800	50800	50800	50800	0
177	20231018	171500	5993093650	50800	50800	50800	50800	0
178	20231018	171400	5993093650	50800	50800	50800	50800	0
179	20231018	171300	5993093650	50800	50800	50800	50800	0
180	20231018	171200	5993093650	50800	50800	50800	50800	0
181	20231018	171100	5993093650	50800	50800	50800	50800	0
182	20231018	171000	5993093650	50800	50800	50800	50800	2117
183	20231018	170900	5993093650	50800	50800	50800	50800	0
184	20231018	170800	5993093650	50800	50800	50800	50800	0
185	20231018	170700	5993093650	50800	50800	50800	50800	0
186	20231018	170600	5993093650	50800	50800	50800	50800	0
187	20231018	170500	5993093650	50800	50800	50800	50800	0
188	20231018	170400	5993093650	50800	50800	50800	50800	0
189	20231018	170300	5993093650	50800	50800	50800	50800	0
190	20231018	170200	5993093650	50800	50800	50800	50800	0
191	20231018	170100	5993093650	50800	50800	50800	50800	0
192	20231018	170000	5993093650	50800	50800	50800	50800	0
193	20231018	165900	5993093650	50800	50800	50800	50800	0
194	20231018	165800	5993093650	50800	50800	50800	50800	0
195	20231018	165700	5993093650	50800	50800	50800	50800	0
196	20231018	165600	5993093650	50800	50800	50800	50800	0
197	20231018	165500	5993093650	50800	50800	50800	50800	0
198	20231018	165400	5993093650	50800	50800	50800	50800	0
199	20231018	165300	5993093650	50800	50800	50800	50800	0
200	20231018	165200	5993093650	50800	50800	50800	50800	0
201	20231018	165100	5993093650	50800	50800	50800	50800	0
202	20231018	165000	5993093650	50800	50800	50800	50800	0
203	20231018	164900	5993093650	50800	50800	50800	50800	0
204	20231018	164800	5993093650	50800	50800	50800	50800	0
205	20231018	164700	5993093650	50800	50800	50800	50800	0
206	20231018	164600	5993093650	50800	50800	50800	50800	0
207	20231018	164500	5993093650	50800	50800	50800	50800	0
208	20231018	164400	5993093650	50800	50800	50800	50800	0
209	20231018	164300	5993093650	50800	50800	50800	50800	0
210	20231018	164200	5993093650	50800	50800	50800	50800	0
211	20231018	164100	5993093650	50800	50800	50800	50800	0
212	20231018	164000	5993093650	50800	50800	50800	50800	2117
213	20231018	163900	5993093650	50800	50800	50800	50800	0
214	20231018	163800	5993093650	50800	50800	50800	50800	0
215	20231018	163700	5993093650	50800	50800	50800	50800	0
216	20231018	163600	5993093650	50800	50800	50800	50800	0
217	20231018	163500	5993093650	50800	50800	50800	50800	0
218	20231018	163400	5993093650	50800	50800	50800	50800	0
219	20231018	163300	5993093650	50800	50800	50800	50800	0
220	20231018	163200	5993093650	50800	50800	50800	50800	0
221	20231018	163100	5993093650	50800	50800	50800	50800	0
222	20231018	163000	5993093650	50800	50800	50800	50800	0
223	20231018	162900	5993093650	50800	50800	50800	50800	0
224	20231018	162800	5993093650	50800	50800	50800	50800	0
225	20231018	162700	5993093650	50800	50800	50800	50800	0
226	20231018	162600	5993093650	50800	50800	50800	50800	0
227	20231018	162500	5993093650	50800	50800	50800	50800	0
228	20231018	162400	5993093650	50800	50800	50800	50800	0
229	20231018	162300	5993093650	50800	50800	50800	50800	0
230	20231018	162200	5993093650	50800	50800	50800	50800	0
231	20231018	162100	5993093650	50800	50800	50800	50800	0
232	20231018	162000	5993093650	50800	50800	50800	50800	0
233	20231018	161900	5993093650	50800	50800	50800	50800	0
234	20231018	161800	5993093650	50800	50800	50800	50800	0
235	20231018	161700	5993093650	50800	50800	50800	50800	0
236	20231018	161600	5993093650	50800	50800	50800	50800	0
237	20231018	161500	5993093650	50800	50800	50800	50800	0
238	20231018	161400	5993093650	50800	50800	50800	50800	0
239	20231018	161300	5993093650	50800	50800	50800	50800	0
240	20231018	161200	5993093650	50800	50800	50800	50800	0
241	20231018	161100	5993093650	50800	50800	50800	50800	0
242	20231018	161000	5993093650	50800	50800	50800	50800	2117
243	20231018	160900	5993093650	50800	50800	50800	50800	0
244	20231018	160800	5993093650	50800	50800	50800	50800	0
245	20231018	160700	5993093650	50800	50800	50800	50800	0
246	20231018	160600	5993093650	50800	50800	50800	50800	0
247	20231018	160500	5993093650	50800	50800	50800	50800	0
248	20231018	160400	5993093650	50800	50800	50800	50800	0
249	20231018	160300	5993093650	50800	50800	50800	50800	0
250	20231018	160200	5993093650	50800	50800	50800	50800	0
251	20231018	160100	5993093650	50800	50800	50800	50800	0
252	20231018	160000	5993093650	50800	50800	50800	50800	0
253	20231018	155900	5993093650	50800	50800	50800	50800	0
254	20231018	155800	5993093650	50800	50800	50800	50800	0
255	20231018	155700	5993093650	50800	50800	50800	50800	0
256	20231018	155600	5993093650	50800	50800	50800	50800	0
257	20231018	155500	5993093650	50800	50800	50800	50800	0
258	20231018	155400	5993093650	50800	50800	50800	50800	0
259	20231018	155300	5993093650	50800	50800	50800	50800	0
260	20231018	155200	5993093650	50800	50800	50800	50800	0
261	20231018	155100	5993093650	50800	50800	50800	50800	0
262	20231018	155000	5993093650	50800	50800	50800	50800	0
263	20231018	154900	5993093650	50800	50800	50800	50800	0
264	20231018	154800	5993093650	50800	50800	50800	50800	0
265	20231018	154700	5993093650	50800	50800	50800	50800	0
266	20231018	154600	5993093650	50800	50800	50800	50800	0
267	20231018	154500	5993093650	50800	50800	50800	50800	0
268	20231018	154400	5993093650	50800	50800	50800	50800	0
269	20231018	154300	5993093650	50800	50800	50800	50800	0
270	20231018	154200	5993093650	50800	50800	50800	50800	0
271	20231018	154100	5993093650	50800	50800	50800	50800	0
272	20231018	154000	5993093650	50800	50800	50800	50800	2117
273	20231018	153900	5993093650	50800	50800	50800	50800	0
274	20231018	153800	5993093650	50800	50800	50800	50800	0
275	20231018	153700	5993093650	50800	50800	50800	50800	0
276	20231018	153600	5993093650	50800	50800	50800	50800	0
277	20231018	153500	5993093650	50800	50800	50800	50800	0
278	20231018	153400	5993093650	50800	50800	50800	50800	0
279	20231018	153300	5993093650	50800	50800	50800	50800	0
280	20231018	153200	5993093650	50800	50800	50800	50800	0
281	20231018	153100	5993093650	50800	50800	50800	50800	0
282	20231018	153000	5993093650	50800	50800	50800	50800	2117
283	20231018	152900	5885550050	50800	50800	50800	50800	0
284	20231018	152800	5885550050	50800	50800	50800	50800	0
285	20231018	152700	5885550050	50800	50800	50800	50800	0
286	20231018	152600	5885550050	50800	50800	50800	50800	0
287	20231018	152500	5885550050	50800	50800	50800	50800	0
288	20231018	152400	5885550050	50800	50800	50800	50800	0
289	20231018	152300	5885550050	50800	50800	50800	50800	0
290	20231018	152200	5885550050	50800	50800	50800	50800	0
291	20231018	152100	5885550050	50800	50800	50800	50800	0
292	20231018	152000	5885550050	50800	50800	50800	50800	0
293	20231018	151900	5885550050	50800	50900	50900	50800	1169
294	20231018	151800	5826115250	50900	51000	51000	50800	544
295	20231018	151700	5798402350	51000	50900	51000	50900	1026
296	20231018	151600	5746089850	50900	50800	50900	50800	647
297	20231018	151500	5713188350	50800	50800	50800	50700	37
298	20231018	151400	5711309350	50800	50700	50800	50700	917
299	20231018	151300	5664808150	50700	50700	50700	50600	24
300	20231018	151200	5663592850	50600	50700	50700	50600	11
301	20231018	151100	5663035350	50600	50700	50700	50600	71
302	20231018	151000	5659441850	50600	50700	50700	50600	367
303	20231018	150900	5640849350	50600	50500	50700	50500	377
304	20231018	150800	5621774450	50600	50600	50600	50500	15
305	20231018	150700	5621015650	50500	50600	50600	50500	388
306	20231018	150600	5601388550	50600	50700	50700	50600	31
307	20231018	150500	5599818350	50700	50700	50700	50600	22
308	20231018	150400	5598703950	50700	50700	50700	50600	32
309	20231018	150300	5597081750	50600	50700	50700	50600	57
310	20231018	150200	5594197150	50700	50700	50700	50600	15
311	20231018	150100	5593436750	50700	50600	50700	50600	96
312	20231018	150000	5588578550	50600	50600	50600	50600	667
313	20231018	145900	5554828350	50600	50600	50600	50600	27
314	20231018	145800	5553462150	50500	50500	50600	50400	527
315	20231018	145700	5526844350	50500	50500	50600	50400	1373
316	20231018	145600	5457526150	50500	50600	50600	50500	23
317	20231018	145500	5456362550	50500	50600	50600	50500	21
318	20231018	145400	5455300950	50600	50600	50600	50600	26
319	20231018	145300	5453985350	50500	50600	50600	50500	205
320	20231018	145200	5443621650	50500	50600	50600	50500	81
321	20231018	145100	5439529850	50600	50600	50600	50600	29
322	20231018	145000	5438062450	50600	50500	50600	50500	191
323	20231018	144900	5428408750	50600	50500	50600	50500	35
324	20231018	144800	5426639950	50600	50600	50600	50600	17
325	20231018	144700	5425779750	50500	50600	50600	50500	172
326	20231018	144600	5417092950	50600	50600	50600	50600	15
327	20231018	144500	5416333950	50600	50500	50600	50500	18
328	20231018	144400	5415423250	50600	50600	50600	50500	103
329	20231018	144300	5410220750	50500	50600	50600	50500	67
330	20231018	144200	5406831550	50600	50600	50600	50500	24
331	20231018	144100	5405617250	50600	50500	50600	50500	46
332	20231018	144000	5403293950	50500	50600	50600	50500	138
333	20231018	143900	5396323250	50600	50600	50600	50600	7
334	20231018	143800	5395969050	50600	50600	50600	50600	35
335	20231018	143700	5394198050	50600	50600	50600	50500	177
336	20231018	143600	5385258550	50600	50600	50600	50500	61
337	20231018	143500	5382176950	50600	50600	50600	50600	25
338	20231018	143400	5380911950	50600	50400	50600	50400	1031
339	20231018	143300	5328850650	50400	50400	50400	50300	811
340	20231018	143200	5287976750	50400	50400	50400	50400	11
341	20231018	143100	5287422350	50400	50300	50400	50200	324
342	20231018	143000	5271125350	50400	50400	50400	50300	67
343	20231018	142900	5267752950	50300	50300	50400	50300	8
344	20231018	142800	5267350050	50400	50400	50400	50300	172
345	20231018	142700	5258696850	50400	50400	50400	50400	1
346	20231018	142600	5258646450	50400	50300	50400	50300	18
347	20231018	142500	5257739750	50300	50300	50400	50200	162
348	20231018	142400	5249590350	50300	50400	50400	50300	146
349	20231018	142300	5242242450	50400	50400	50400	50300	65
350	20231018	142200	5238971750	50300	50400	50400	50300	27
351	20231018	142100	5237612150	50400	50300	50400	50300	413
352	20231018	142000	5216815650	50300	50400	50400	50300	21
353	20231018	141900	5215758850	50400	50300	50400	50300	18
354	20231018	141800	5214851950	50300	50300	50400	50300	113
355	20231018	141700	5209166850	50400	50300	50400	50300	78
356	20231018	141600	5205243350	50300	50400	50400	50300	86
357	20231018	141500	5200914450	50300	50300	50400	50300	101
358	20231018	141400	5195833450	50400	50400	50400	50400	338
359	20231018	141300	5178798250	50400	50400	50400	50300	33
360	20231018	141200	5177135150	50500	50400	50500	50300	138
361	20231018	141100	5170188450	50400	50400	50400	50400	44
362	20231018	141000	5167970850	50400	50300	50400	50300	1781
363	20231018	140900	5078355150	50300	50300	50300	50200	120
364	20231018	140800	5072319350	50200	50300	50300	50200	102
365	20231018	140700	5067197950	50300	50300	50300	50200	33
366	20231018	140600	5065539150	50300	50200	50300	50200	28
367	20231018	140500	5064130850	50200	50300	50300	50200	109
368	20231018	140400	5058657650	50200	50300	50300	50200	48
369	20231018	140300	5056246250	50300	50300	50300	50200	23
370	20231018	140200	5055090350	50300	50300	50300	50200	114
371	20231018	140100	5049365450	50300	50300	50300	50200	43
372	20231018	140000	5047202850	50300	50300	50300	50200	15
373	20231018	135900	5046448450	50300	50300	50300	50200	125
374	20231018	135800	5040170250	50300	50300	50300	50200	246
375	20231018	135700	5027817750	50200	50300	50300	50200	153
376	20231018	135600	5020134650	50300	50300	50300	50200	125
377	20231018	135500	5013857550	50300	50300	50300	50200	88
378	20231018	135400	5009436650	50300	50300	50300	50200	93
379	20231018	135300	5004759350	50300	50300	50300	50200	21
380	20231018	135200	5003703250	50200	50300	50300	50200	170
381	20231018	135100	4995166750	50200	50200	50300	50200	38
382	20231018	135000	4993258350	50200	50300	50300	50200	76
383	20231018	134900	4989440550	50200	50300	50300	50200	121
384	20231018	134800	4983363750	50300	50200	50300	50200	80
385	20231018	134700	4979346850	50300	50300	50300	50200	469
386	20231018	134600	4955801450	50300	50300	50300	50200	156
387	20231018	134500	4947968850	50200	50300	50300	50200	124
388	20231018	134400	4941741850	50300	50300	50300	50300	182
389	20231018	134300	4932587250	50300	50300	50300	50200	122
390	20231018	134200	4926460950	50300	50300	50300	50200	925
391	20231018	134100	4879936950	50200	50300	50300	50200	46
392	20231018	134000	4877627250	50300	50200	50300	50200	116
393	20231018	133900	4871801750	50300	50300	50300	50200	28
394	20231018	133800	4870394550	50300	50300	50300	50300	23
395	20231018	133700	4869237650	50200	50300	50300	50200	39
396	20231018	133600	4867276150	50300	50300	50300	50200	127
397	20231018	133500	4860897450	50300	50300	50300	50300	19
398	20231018	133400	4859941750	50300	50200	50300	50200	126
399	20231018	133300	4853605150	50300	50300	50300	50200	110
400	20231018	133200	4848081350	50300	50300	50300	50300	7
401	20231018	133100	4847729250	50300	50300	50300	50200	35
402	20231018	133000	4845970850	50200	50200	50300	50200	106
403	20231018	132900	4840649150	50300	50200	50300	50200	172
404	20231018	132800	4831997650	50300	50100	50300	50100	812
405	20231018	132700	4791239650	50100	50100	50200	50000	160
406	20231018	132600	4783232350	50200	50200	50200	50000	390
407	20231018	132500	4763691750	50100	50100	50200	50100	192
408	20231018	132400	4754071250	50100	50200	50200	50100	272
409	20231018	132300	4740427150	50200	50200	50200	50100	148
410	20231018	132200	4732998150	50200	50100	50200	50100	229
411	20231018	132100	4721507550	50200	50200	50200	50000	5880
412	20231018	132000	4426834350	50200	50300	50300	50200	157
413	20231018	131900	4418949450	50300	50300	50300	50300	122
414	20231018	131800	4412812850	50300	50200	50300	50200	43
415	20231018	131700	4410653050	50200	50300	50300	50200	112
416	20231018	131600	4405029650	50300	50300	50300	50300	18
417	20231018	131500	4404124250	50300	50300	50300	50300	28
418	20231018	131400	4402715850	50300	50300	50300	50200	1080
419	20231018	131300	4348401450	50300	50400	50400	50300	132
420	20231018	131200	4341760150	50400	50400	50400	50400	33
421	20231018	131100	4340096950	50400	50300	50400	50300	114
422	20231018	131000	4334361650	50400	50400	50400	50300	26
423	20231018	130900	4333052450	50400	50300	50400	50300	33
424	20231018	130800	4331391050	50400	50300	50400	50300	223
425	20231018	130700	4320171450	50400	50400	50400	50400	36
426	20231018	130600	4318357050	50300	50300	50400	50300	67
427	20231018	130500	4314982650	50400	50400	50400	50400	9
428	20231018	130400	4314529050	50400	50400	50500	50400	109
429	20231018	130300	4309034550	50400	50500	50500	50400	417
430	20231018	130200	4288017650	50500	50500	50500	50400	22
431	20231018	130100	4286907850	50500	50500	50500	50400	109
432	20231018	130000	4281412550	50500	50500	50500	50400	37
433	20231018	125900	4279546050	50500	50500	50500	50400	33
434	20231018	125800	4277881550	50500	50600	50600	50400	125
435	20231018	125700	4271567850	50600	50500	50600	50500	47
436	20231018	125600	4269190650	50500	50600	50600	50500	29
437	20231018	125500	4267725350	50600	50500	50600	50500	124
438	20231018	125400	4261460150	50600	50500	50600	50500	21
439	20231018	125300	4260397850	50600	50600	50600	50600	8
440	20231018	125200	4259993050	50500	50500	50600	50500	128
441	20231018	125100	4253526650	50600	50500	50600	50500	665
442	20231018	125000	4219943250	50500	50500	50500	50400	25
443	20231018	124900	4218680950	50400	50500	50500	50400	68
444	20231018	124800	4215251950	50500	50500	50500	50400	112
445	20231018	124700	4209605250	50500	50600	50600	50500	94
446	20231018	124600	4204856650	50600	50600	50600	50500	32
447	20231018	124500	4203237650	50500	50600	50600	50500	99
448	20231018	124400	4198237550	50500	50600	50600	50500	32
449	20231018	124300	4196620550	50600	50600	50600	50600	27
450	20231018	124200	4195254350	50600	50500	50600	50400	458
451	20231018	124100	4172134050	50400	50600	50600	50400	146
452	20231018	124000	4164760050	50600	50600	50600	50500	517
453	20231018	123900	4138649750	50600	50700	50700	50600	18
454	20231018	123800	4137738650	50700	50700	50700	50600	28
455	20231018	123700	4136319250	50700	50700	50700	50700	19
456	20231018	123600	4135355950	50700	50600	50700	50600	149
457	20231018	123500	4127814750	50600	50700	50700	50600	28
458	20231018	123400	4126396150	50700	50700	50700	50600	55
459	20231018	123300	4123610750	50700	50700	50700	50600	20
460	20231018	123200	4122596950	50700	50700	50700	50600	110
461	20231018	123100	4117029250	50700	50700	50700	50700	157
462	20231018	123000	4109069350	50700	50700	50700	50600	27
463	20231018	122900	4107700650	50700	50800	50800	50700	69
464	20231018	122800	4104195650	50800	50800	50800	50800	21
465	20231018	122700	4103128850	50800	50800	50800	50800	13
466	20231018	122600	4102468450	50700	50900	50900	50700	833
467	20231018	122500	4060164950	50900	50900	50900	50900	16
468	20231018	122400	4059350550	50900	50900	50900	50900	38
469	20231018	122300	4057416350	50900	50900	50900	50800	211
470	20231018	122200	4046685750	50900	50900	50900	50800	40
471	20231018	122100	4044649950	50900	50900	50900	50900	27
472	20231018	122000	4043275650	50900	50900	50900	50900	13
473	20231018	121900	4042613950	50800	50800	50900	50800	2269
474	20231018	121800	3927319550	50800	50800	50800	50800	22
475	20231018	121700	3926201950	50800	50700	50800	50700	15
476	20231018	121600	3925440650	50700	50800	50800	50700	221
477	20231018	121500	3914228450	50800	50800	50800	50700	41
478	20231018	121400	3912148150	50800	50800	50800	50800	30
479	20231018	121300	3910624150	50800	50700	50800	50700	443
480	20231018	121200	3888163950	50600	50500	50700	50500	498
481	20231018	121100	3862977650	50600	50700	50700	50600	490
482	20231018	121000	3838181850	50700	50800	50800	50600	764
483	20231018	120900	3799494850	50800	50800	50800	50700	30
484	20231018	120800	3797971350	50800	50800	50800	50700	1118
485	20231018	120700	3741177050	50800	50800	50800	50600	195
486	20231018	120600	3731290250	50800	50800	50800	50800	21
487	20231018	120500	3730223450	50800	50800	50800	50700	18
488	20231018	120400	3729309250	50800	50800	50800	50700	51
489	20231018	120300	3726720750	50700	50600	50800	50500	1647
490	20231018	120200	3643326650	50600	50600	50600	50500	13
491	20231018	120100	3642668950	50600	50600	50600	50600	17
492	20231018	120000	3641808750	50600	50600	50600	50500	753
493	20231018	115900	3603760150	50600	50600	50600	50600	38
494	20231018	115800	3601837350	50600	50600	50600	50500	79
495	20231018	115700	3597840150	50600	50600	50600	50500	235
496	20231018	115600	3585969850	50600	50600	50600	50600	15
497	20231018	115500	3585210850	50600	50500	50600	50500	27
498	20231018	115400	3583845350	50600	50500	50600	50500	130
499	20231018	115300	3577278950	50600	50600	50600	50600	71
500	20231018	115200	3573686350	50600	50500	50600	50500	29
501	20231018	115100	3572221550	50600	50600	50600	50500	371
502	20231018	115000	3553484150	50500	50600	50600	50500	212
503	20231018	114900	3542776950	50600	50500	50600	50500	207
504	20231018	114800	3532322750	50600	50600	50600	50500	40
505	20231018	114700	3530300350	50500	50600	50600	50500	104
506	20231018	114600	3525047150	50600	50600	50600	50600	20
507	20231018	114500	3524035150	50600	50600	50600	50600	19
508	20231018	114400	3523073750	50500	50600	50600	50500	114
509	20231018	114300	3517314650	50600	50600	50600	50600	227
510	20231018	114200	3505828450	50600	50600	50600	50500	359
511	20231018	114100	3487679350	50700	50700	50700	50600	360
512	20231018	114000	3469459850	50700	50700	50700	50700	18
513	20231018	113900	3468547250	50700	50600	50700	50600	27
514	20231018	113800	3467179850	50600	50600	50600	50500	720
515	20231018	113700	3430757150	50600	50600	50700	50600	13
516	20231018	113600	3430098450	50600	50500	50600	50500	875
517	20231018	113500	3385857150	50500	50500	50500	50400	200
518	20231018	113400	3375759150	50600	50600	50600	50500	51
519	20231018	113300	3373181550	50600	50600	50600	50600	9
520	20231018	113200	3372726150	50600	50500	50600	50500	155
521	20231018	113100	3364898250	50500	50800	50800	49950	6903
522	20231018	113000	3018109500	50800	50800	50800	50800	25
523	20231018	112900	3016839500	50700	50800	50800	50700	82
524	20231018	112800	3012675000	50800	50700	50800	50700	102
525	20231018	112700	3007502800	50800	50800	50800	50800	43
526	20231018	112600	3005318400	50800	50800	50800	50700	12
527	20231018	112500	3004709000	50700	50800	50800	50700	106
528	20231018	112400	2999334500	50800	50800	50800	50700	20
529	20231018	112300	2998319000	50800	50800	50800	50800	41
530	20231018	112200	2996236200	50800	50800	50800	50700	101
531	20231018	112100	2991114700	50800	50700	50800	50700	117
532	20231018	112000	2985180800	50800	50800	50800	50700	110
533	20231018	111900	2979596400	50900	50900	50900	50800	126
534	20231018	111800	2973193300	50800	50900	50900	50800	28
535	20231018	111700	2971769100	50900	50900	50900	50900	25
536	20231018	111600	2970496600	50900	50900	50900	50900	10
537	20231018	111500	2969987600	50800	50900	50900	50800	172
538	20231018	111400	2961248000	50900	50900	50900	50800	810
539	20231018	111300	2920020000	51000	51000	51000	51000	6
540	20231018	111200	2919714000	51000	50900	51000	50900	357
541	20231018	111100	2901541500	50900	50900	50900	50900	9
542	20231018	111000	2901083400	50900	51000	51000	50900	383
543	20231018	110900	2881588600	50900	50900	50900	50800	348
544	20231018	110800	2863884700	50900	51000	51100	50900	640
545	20231018	110700	2831278000	51100	51000	51100	51000	221
546	20231018	110600	2820005300	51200	51200	51200	51100	314
547	20231018	110500	2803957900	51100	51000	51100	51000	1086
548	20231018	110400	2748517700	51000	51000	51000	51000	11
549	20231018	110300	2747956700	51000	51000	51000	50800	199
550	20231018	110200	2737834600	51000	51000	51000	50900	592
551	20231018	110100	2707654700	51000	51000	51000	50900	109
552	20231018	110000	2702105700	51000	50900	51000	50900	119
553	20231018	105900	2696043100	50900	51000	51000	50900	116
554	20231018	105800	2690134900	50900	51000	51000	50900	84
555	20231018	105700	2685853800	51000	50900	51000	50900	545
556	20231018	105600	2658101900	50900	50900	51000	50900	61
557	20231018	105500	2654995400	50900	51000	51000	50900	131
558	20231018	105400	2648320200	51000	50900	51000	50800	85
559	20231018	105300	2643992300	50900	51100	51100	50800	208
560	20231018	105200	2633399300	51000	51000	51000	50900	406
561	20231018	105100	2612697200	51000	51000	51000	51000	113
562	20231018	105000	2606934200	51000	51000	51000	50900	203
563	20231018	104900	2596590400	51000	51000	51000	50900	132
564	20231018	104800	2589863400	51000	51000	51000	51000	82
565	20231018	104700	2585681400	51000	51000	51000	50900	236
566	20231018	104600	2573657900	51000	51000	51000	50900	76
567	20231018	104500	2569782400	51000	50900	51000	50900	70
568	20231018	104400	2566214300	50900	50900	50900	50900	281
569	20231018	104300	2551911400	51000	51000	51100	51000	171
570	20231018	104200	2543188100	51000	51100	51100	51000	432
571	20231018	104100	2521155300	51100	51100	51200	51100	128
572	20231018	104000	2514611800	51100	51200	51200	51100	165
573	20231018	103900	2506171700	51200	51200	51200	51100	373
574	20231018	103800	2487090900	51200	51300	51300	51200	133
575	20231018	103700	2480272300	51300	51200	51300	51200	180
576	20231018	103600	2471048900	51300	51200	51300	51200	88
577	20231018	103500	2466541600	51200	51200	51300	51200	159
578	20231018	103400	2458390000	51300	51300	51300	51200	224
579	20231018	103300	2446909500	51300	51300	51300	51200	79
580	20231018	103200	2442857700	51300	51300	51300	51200	152
581	20231018	103100	2435062100	51300	51200	51300	51200	161
582	20231018	103000	2426812100	51300	51300	51300	51200	113
583	20231018	102900	2421015400	51300	51100	51300	51100	645
584	20231018	102800	2388015600	51100	51100	51100	51100	57
585	20231018	102700	2385102900	51100	51100	51100	51000	250
586	20231018	102600	2372337300	51100	51200	51200	51100	132
587	20231018	102500	2365586700	51100	51100	51200	51100	162
588	20231018	102400	2357305200	51100	51200	51200	51000	104
589	20231018	102300	2351985900	51200	51100	51200	51100	194
590	20231018	102200	2342070800	51100	51000	51100	51000	159
591	20231018	102100	2333960700	51000	51100	51100	50800	266
592	20231018	102000	2320414200	51100	51000	51100	51000	275
593	20231018	101900	2306378700	51100	51100	51100	51000	93
594	20231018	101800	2301630200	51100	51100	51200	51000	139
595	20231018	101700	2294539300	51200	51000	51200	51000	196
596	20231018	101600	2284529200	51000	51100	51200	50900	172
597	20231018	101500	2275752400	51100	50900	51100	50900	469
598	20231018	101400	2251830600	50900	51000	51000	50900	95
599	20231018	101300	2246989400	51000	50800	51000	50800	212
600	20231018	101200	2236199200	50700	50800	50900	50700	227
601	20231018	101100	2224668200	50800	50800	50900	50800	239
602	20231018	101000	2212522500	50800	50900	50900	50700	292
603	20231018	100900	2197690300	50900	50700	50900	50700	307
604	20231018	100800	2182081800	50800	50800	50800	50700	436
605	20231018	100700	2159942200	50800	50800	50800	50800	111
606	20231018	100600	2154303400	50800	51000	51000	50400	2759
607	20231018	100500	2014610800	51000	51000	51000	50900	297
608	20231018	100400	1999478100	51000	51000	51000	50900	108
609	20231018	100300	1993974600	51000	51000	51000	50900	78
610	20231018	100200	1989997600	51000	50900	51000	50900	235
611	20231018	100100	1978022000	51000	50900	51000	50900	255
612	20231018	100000	1965030900	50900	51100	51100	50800	181
613	20231018	095900	1955804600	51000	51100	51100	51000	639
614	20231018	095800	1923212200	51100	51100	51200	51100	136
615	20231018	095700	1916258000	51100	51200	51300	51100	247
616	20231018	095600	1903618200	51300	51200	51300	51100	214
617	20231018	095500	1892660200	51200	51200	51300	51100	296
618	20231018	095400	1877513800	51200	51200	51300	51100	261
619	20231018	095300	1864160500	51200	51200	51300	51200	75
620	20231018	095200	1860317600	51200	51300	51400	51200	1067
621	20231018	095100	1805648000	51400	51400	51400	51300	71
622	20231018	095000	1801998700	51400	51400	51400	51300	283
623	20231018	094900	1787468000	51400	51400	51400	51300	188
624	20231018	094800	1777816700	51400	51200	51400	51100	337
625	20231018	094700	1760561200	51200	51200	51300	51000	638
626	20231018	094600	1727970600	51200	51100	51200	51100	252
627	20231018	094500	1715091100	51200	51200	51300	51200	378
628	20231018	094400	1695722900	51200	50900	51200	50900	342
629	20231018	094300	1678258600	51000	50900	51000	50900	185
630	20231018	094200	1668839300	50900	50900	51000	50900	267
631	20231018	094100	1655246100	50900	51000	51000	50700	356
632	20231018	094000	1637153100	51000	50700	51000	50700	527
633	20231018	093900	1610382700	50700	50800	50800	50700	608
634	20231018	093800	1579546300	50800	50800	50800	50700	73
635	20231018	093700	1575838200	50700	50900	51000	50700	844
636	20231018	093600	1532968000	51000	51000	51000	50900	76
637	20231018	093500	1529093000	51000	51100	51100	51000	147
638	20231018	093400	1521587800	51000	51100	51100	51000	259
639	20231018	093300	1508373500	51100	51100	51100	51100	202
640	20231018	093200	1498051300	51100	51000	51100	50900	198
641	20231018	093100	1487945300	51000	51000	51100	51000	151
642	20231018	093000	1480240900	51100	51000	51100	51000	238
643	20231018	092900	1468102500	51000	51000	51100	51000	259
644	20231018	092800	1454889100	51000	51200	51200	51000	194
645	20231018	092700	1444979200	51200	51200	51300	51100	777
646	20231018	092600	1405196300	51200	51200	51200	51100	213
647	20231018	092500	1394305200	51100	51200	51200	51100	194
648	20231018	092400	1384373600	51200	51100	51200	51100	278
649	20231018	092300	1370163500	51100	51200	51200	51100	92
650	20231018	092200	1365458900	51100	50900	51100	50900	3405
651	20231018	092100	1191964000	50900	50900	50900	50800	66
652	20231018	092000	1188604700	50900	50800	50900	50700	401
653	20231018	091900	1168232500	50800	50900	50900	50800	166
654	20231018	091800	1159798900	50900	50500	50900	50500	1488
655	20231018	091700	1084284000	50600	50500	50600	50000	4723
656	20231018	091600	846891900	50600	50700	50700	50600	295
657	20231018	091500	831958700	50700	50600	50800	50600	116
658	20231018	091400	826077700	50700	50500	50700	50500	371
659	20231018	091300	807304600	50600	50700	50700	50600	246
660	20231018	091200	794848800	50800	50800	50800	50700	735
661	20231018	091100	757572800	50800	50700	50900	50700	1460
662	20231018	091000	683429500	50700	50500	50700	50500	594
663	20231018	090900	653375200	50500	50600	50600	50500	639
664	20231018	090800	621075200	50600	50500	50600	50500	88
665	20231018	090700	616629100	50500	50600	50600	50500	1090
666	20231018	090600	561554200	50800	50500	50800	50500	916
667	20231018	090500	515135300	50500	50100	50500	50100	757
668	20231018	090400	477077200	50100	50300	50300	50000	2347
669	20231018	090300	359327600	50300	50400	50400	50200	1598
670	20231018	090200	278891100	50400	50400	50400	50300	694
671	20231018	090100	243920200	50400	50600	50600	50100	2519
672	20231018	090000	116984100	50500	50800	50800	50500	2301