KissMeData/357550/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	204500	1627232200	52800	52800	52800	52800	1410
3	20231019	204400	1627232200	52800	52800	52800	52800	0
4	20231019	204300	1627232200	52800	52800	52800	52800	0
5	20231019	204200	1627232200	52800	52800	52800	52800	0
6	20231019	204100	1627232200	52800	52800	52800	52800	0
7	20231019	204000	1627232200	52800	52800	52800	52800	0
8	20231019	203900	1627232200	52800	52800	52800	52800	0
9	20231019	203800	1627232200	52800	52800	52800	52800	0
10	20231019	203700	1627232200	52800	52800	52800	52800	0
11	20231019	203600	1627232200	52800	52800	52800	52800	0
12	20231019	203500	1627232200	52800	52800	52800	52800	0
13	20231019	203400	1627232200	52800	52800	52800	52800	0
14	20231019	203300	1627232200	52800	52800	52800	52800	0
15	20231019	203200	1627232200	52800	52800	52800	52800	0
16	20231019	203100	1627232200	52800	52800	52800	52800	0
17	20231019	203000	1627232200	52800	52800	52800	52800	0
18	20231019	202900	1627232200	52800	52800	52800	52800	0
19	20231019	202800	1627232200	52800	52800	52800	52800	0
20	20231019	202700	1627232200	52800	52800	52800	52800	0
21	20231019	202600	1627232200	52800	52800	52800	52800	0
22	20231019	202500	1627232200	52800	52800	52800	52800	0
23	20231019	202400	1627232200	52800	52800	52800	52800	0
24	20231019	202300	1627232200	52800	52800	52800	52800	0
25	20231019	202200	1627232200	52800	52800	52800	52800	0
26	20231019	202100	1627232200	52800	52800	52800	52800	0
27	20231019	202000	1627232200	52800	52800	52800	52800	0
28	20231019	201900	1627232200	52800	52800	52800	52800	0
29	20231019	201800	1627232200	52800	52800	52800	52800	0
30	20231019	201700	1627232200	52800	52800	52800	52800	0
31	20231019	201600	1627232200	52800	52800	52800	52800	0
32	20231019	201500	1627232200	52800	52800	52800	52800	1410
33	20231019	201400	1627232200	52800	52800	52800	52800	0
34	20231019	201300	1627232200	52800	52800	52800	52800	0
35	20231019	201200	1627232200	52800	52800	52800	52800	0
36	20231019	201100	1627232200	52800	52800	52800	52800	0
37	20231019	201000	1627232200	52800	52800	52800	52800	0
38	20231019	200900	1627232200	52800	52800	52800	52800	0
39	20231019	200800	1627232200	52800	52800	52800	52800	0
40	20231019	200700	1627232200	52800	52800	52800	52800	0
41	20231019	200600	1627232200	52800	52800	52800	52800	0
42	20231019	200500	1627232200	52800	52800	52800	52800	0
43	20231019	200400	1627232200	52800	52800	52800	52800	0
44	20231019	200300	1627232200	52800	52800	52800	52800	0
45	20231019	200200	1627232200	52800	52800	52800	52800	0
46	20231019	200100	1627232200	52800	52800	52800	52800	0
47	20231019	200000	1627232200	52800	52800	52800	52800	0
48	20231019	195900	1627232200	52800	52800	52800	52800	0
49	20231019	195800	1627232200	52800	52800	52800	52800	0
50	20231019	195700	1627232200	52800	52800	52800	52800	0
51	20231019	195600	1627232200	52800	52800	52800	52800	0
52	20231019	195500	1627232200	52800	52800	52800	52800	0
53	20231019	195400	1627232200	52800	52800	52800	52800	0
54	20231019	195300	1627232200	52800	52800	52800	52800	0
55	20231019	195200	1627232200	52800	52800	52800	52800	0
56	20231019	195100	1627232200	52800	52800	52800	52800	0
57	20231019	195000	1627232200	52800	52800	52800	52800	0
58	20231019	194900	1627232200	52800	52800	52800	52800	0
59	20231019	194800	1627232200	52800	52800	52800	52800	0
60	20231019	194700	1627232200	52800	52800	52800	52800	0
61	20231019	194600	1627232200	52800	52800	52800	52800	0
62	20231019	194500	1627232200	52800	52800	52800	52800	1410
63	20231019	194400	1627232200	52800	52800	52800	52800	0
64	20231019	194300	1627232200	52800	52800	52800	52800	0
65	20231019	194200	1627232200	52800	52800	52800	52800	0
66	20231019	194100	1627232200	52800	52800	52800	52800	0
67	20231019	194000	1627232200	52800	52800	52800	52800	0
68	20231019	193900	1627232200	52800	52800	52800	52800	0
69	20231019	193800	1627232200	52800	52800	52800	52800	0
70	20231019	193700	1627232200	52800	52800	52800	52800	0
71	20231019	193600	1627232200	52800	52800	52800	52800	0
72	20231019	193500	1627232200	52800	52800	52800	52800	0
73	20231019	193400	1627232200	52800	52800	52800	52800	0
74	20231019	193300	1627232200	52800	52800	52800	52800	0
75	20231019	193200	1627232200	52800	52800	52800	52800	0
76	20231019	193100	1627232200	52800	52800	52800	52800	0
77	20231019	193000	1627232200	52800	52800	52800	52800	0
78	20231019	192900	1627232200	52800	52800	52800	52800	0
79	20231019	192800	1627232200	52800	52800	52800	52800	0
80	20231019	192700	1627232200	52800	52800	52800	52800	0
81	20231019	192600	1627232200	52800	52800	52800	52800	0
82	20231019	192500	1627232200	52800	52800	52800	52800	0
83	20231019	192400	1627232200	52800	52800	52800	52800	0
84	20231019	192300	1627232200	52800	52800	52800	52800	0
85	20231019	192200	1627232200	52800	52800	52800	52800	0
86	20231019	192100	1627232200	52800	52800	52800	52800	0
87	20231019	192000	1627232200	52800	52800	52800	52800	0
88	20231019	191900	1627232200	52800	52800	52800	52800	0
89	20231019	191800	1627232200	52800	52800	52800	52800	0
90	20231019	191700	1627232200	52800	52800	52800	52800	0
91	20231019	191600	1627232200	52800	52800	52800	52800	0
92	20231019	191500	1627232200	52800	52800	52800	52800	1410
93	20231019	191400	1627232200	52800	52800	52800	52800	0
94	20231019	191300	1627232200	52800	52800	52800	52800	0
95	20231019	191200	1627232200	52800	52800	52800	52800	0
96	20231019	191100	1627232200	52800	52800	52800	52800	0
97	20231019	191000	1627232200	52800	52800	52800	52800	0
98	20231019	190900	1627232200	52800	52800	52800	52800	0
99	20231019	190800	1627232200	52800	52800	52800	52800	0
100	20231019	190700	1627232200	52800	52800	52800	52800	0
101	20231019	190600	1627232200	52800	52800	52800	52800	0
102	20231019	190500	1627232200	52800	52800	52800	52800	0
103	20231019	190400	1627232200	52800	52800	52800	52800	0
104	20231019	190300	1627232200	52800	52800	52800	52800	0
105	20231019	190200	1627232200	52800	52800	52800	52800	0
106	20231019	190100	1627232200	52800	52800	52800	52800	0
107	20231019	190000	1627232200	52800	52800	52800	52800	0
108	20231019	185900	1627232200	52800	52800	52800	52800	0
109	20231019	185800	1627232200	52800	52800	52800	52800	0
110	20231019	185700	1627232200	52800	52800	52800	52800	0
111	20231019	185600	1627232200	52800	52800	52800	52800	0
112	20231019	185500	1627232200	52800	52800	52800	52800	0
113	20231019	185400	1627232200	52800	52800	52800	52800	0
114	20231019	185300	1627232200	52800	52800	52800	52800	0
115	20231019	185200	1627232200	52800	52800	52800	52800	0
116	20231019	185100	1627232200	52800	52800	52800	52800	0
117	20231019	185000	1627232200	52800	52800	52800	52800	0
118	20231019	184900	1627232200	52800	52800	52800	52800	0
119	20231019	184800	1627232200	52800	52800	52800	52800	0
120	20231019	184700	1627232200	52800	52800	52800	52800	0
121	20231019	184600	1627232200	52800	52800	52800	52800	0
122	20231019	184500	1627232200	52800	52800	52800	52800	1410
123	20231019	184400	1627232200	52800	52800	52800	52800	0
124	20231019	184300	1627232200	52800	52800	52800	52800	0
125	20231019	184200	1627232200	52800	52800	52800	52800	0
126	20231019	184100	1627232200	52800	52800	52800	52800	0
127	20231019	184000	1627232200	52800	52800	52800	52800	0
128	20231019	183900	1627232200	52800	52800	52800	52800	0
129	20231019	183800	1627232200	52800	52800	52800	52800	0
130	20231019	183700	1627232200	52800	52800	52800	52800	0
131	20231019	183600	1627232200	52800	52800	52800	52800	0
132	20231019	183500	1627232200	52800	52800	52800	52800	0
133	20231019	183400	1627232200	52800	52800	52800	52800	0
134	20231019	183300	1627232200	52800	52800	52800	52800	0
135	20231019	183200	1627232200	52800	52800	52800	52800	0
136	20231019	183100	1627232200	52800	52800	52800	52800	0
137	20231019	183000	1627232200	52800	52800	52800	52800	0
138	20231019	182900	1627232200	52800	52800	52800	52800	0
139	20231019	182800	1627232200	52800	52800	52800	52800	0
140	20231019	182700	1627232200	52800	52800	52800	52800	0
141	20231019	182600	1627232200	52800	52800	52800	52800	0
142	20231019	182500	1627232200	52800	52800	52800	52800	0
143	20231019	182400	1627232200	52800	52800	52800	52800	0
144	20231019	182300	1627232200	52800	52800	52800	52800	0
145	20231019	182200	1627232200	52800	52800	52800	52800	0
146	20231019	182100	1627232200	52800	52800	52800	52800	0
147	20231019	182000	1627232200	52800	52800	52800	52800	0
148	20231019	181900	1627232200	52800	52800	52800	52800	0
149	20231019	181800	1627232200	52800	52800	52800	52800	0
150	20231019	181700	1627232200	52800	52800	52800	52800	0
151	20231019	181600	1627232200	52800	52800	52800	52800	0
152	20231019	181500	1627232200	52800	52800	52800	52800	1410
153	20231019	181400	1627232200	52800	52800	52800	52800	0
154	20231019	181300	1627232200	52800	52800	52800	52800	0
155	20231019	181200	1627232200	52800	52800	52800	52800	0
156	20231019	181100	1627232200	52800	52800	52800	52800	0
157	20231019	181000	1627232200	52800	52800	52800	52800	0
158	20231019	180900	1627232200	52800	52800	52800	52800	0
159	20231019	180800	1627232200	52800	52800	52800	52800	0
160	20231019	180700	1627232200	52800	52800	52800	52800	0
161	20231019	180600	1627232200	52800	52800	52800	52800	0
162	20231019	180500	1627232200	52800	52800	52800	52800	0
163	20231019	180400	1627232200	52800	52800	52800	52800	0
164	20231019	180300	1627232200	52800	52800	52800	52800	0
165	20231019	180200	1627232200	52800	52800	52800	52800	0
166	20231019	180100	1627232200	52800	52800	52800	52800	0
167	20231019	180000	1627232200	52800	52800	52800	52800	0
168	20231019	175900	1627232200	52800	52800	52800	52800	0
169	20231019	175800	1627232200	52800	52800	52800	52800	0
170	20231019	175700	1627232200	52800	52800	52800	52800	0
171	20231019	175600	1627232200	52800	52800	52800	52800	0
172	20231019	175500	1627232200	52800	52800	52800	52800	0
173	20231019	175400	1627232200	52800	52800	52800	52800	0
174	20231019	175300	1627232200	52800	52800	52800	52800	0
175	20231019	175200	1627232200	52800	52800	52800	52800	0
176	20231019	175100	1627232200	52800	52800	52800	52800	0
177	20231019	175000	1627232200	52800	52800	52800	52800	0
178	20231019	174900	1627232200	52800	52800	52800	52800	0
179	20231019	174800	1627232200	52800	52800	52800	52800	0
180	20231019	174700	1627232200	52800	52800	52800	52800	0
181	20231019	174600	1627232200	52800	52800	52800	52800	0
182	20231019	174500	1627232200	52800	52800	52800	52800	1410
183	20231019	174400	1627232200	52800	52800	52800	52800	0
184	20231019	174300	1627232200	52800	52800	52800	52800	0
185	20231019	174200	1627232200	52800	52800	52800	52800	0
186	20231019	174100	1627232200	52800	52800	52800	52800	0
187	20231019	174000	1627232200	52800	52800	52800	52800	0
188	20231019	173900	1627232200	52800	52800	52800	52800	0
189	20231019	173800	1627232200	52800	52800	52800	52800	0
190	20231019	173700	1627232200	52800	52800	52800	52800	0
191	20231019	173600	1627232200	52800	52800	52800	52800	0
192	20231019	173500	1627232200	52800	52800	52800	52800	0
193	20231019	173400	1627232200	52800	52800	52800	52800	0
194	20231019	173300	1627232200	52800	52800	52800	52800	0
195	20231019	173200	1627232200	52800	52800	52800	52800	0
196	20231019	173100	1627232200	52800	52800	52800	52800	0
197	20231019	173000	1627232200	52800	52800	52800	52800	0
198	20231019	172900	1627232200	52800	52800	52800	52800	0
199	20231019	172800	1627232200	52800	52800	52800	52800	0
200	20231019	172700	1627232200	52800	52800	52800	52800	0
201	20231019	172600	1627232200	52800	52800	52800	52800	0
202	20231019	172500	1627232200	52800	52800	52800	52800	0
203	20231019	172400	1627232200	52800	52800	52800	52800	0
204	20231019	172300	1627232200	52800	52800	52800	52800	0
205	20231019	172200	1627232200	52800	52800	52800	52800	0
206	20231019	172100	1627232200	52800	52800	52800	52800	0
207	20231019	172000	1627232200	52800	52800	52800	52800	0
208	20231019	171900	1627232200	52800	52800	52800	52800	0
209	20231019	171800	1627232200	52800	52800	52800	52800	0
210	20231019	171700	1627232200	52800	52800	52800	52800	0
211	20231019	171600	1627232200	52800	52800	52800	52800	0
212	20231019	171500	1627232200	52800	52800	52800	52800	1410
213	20231019	171400	1627232200	52800	52800	52800	52800	0
214	20231019	171300	1627232200	52800	52800	52800	52800	0
215	20231019	171200	1627232200	52800	52800	52800	52800	0
216	20231019	171100	1627232200	52800	52800	52800	52800	0
217	20231019	171000	1627232200	52800	52800	52800	52800	0
218	20231019	170900	1627232200	52800	52800	52800	52800	0
219	20231019	170800	1627232200	52800	52800	52800	52800	0
220	20231019	170700	1627232200	52800	52800	52800	52800	0
221	20231019	170600	1627232200	52800	52800	52800	52800	0
222	20231019	170500	1627232200	52800	52800	52800	52800	0
223	20231019	170400	1627232200	52800	52800	52800	52800	0
224	20231019	170300	1627232200	52800	52800	52800	52800	0
225	20231019	170200	1627232200	52800	52800	52800	52800	0
226	20231019	170100	1627232200	52800	52800	52800	52800	0
227	20231019	170000	1627232200	52800	52800	52800	52800	0
228	20231019	165900	1627232200	52800	52800	52800	52800	0
229	20231019	165800	1627232200	52800	52800	52800	52800	0
230	20231019	165700	1627232200	52800	52800	52800	52800	0
231	20231019	165600	1627232200	52800	52800	52800	52800	0
232	20231019	165500	1627232200	52800	52800	52800	52800	0
233	20231019	165400	1627232200	52800	52800	52800	52800	0
234	20231019	165300	1627232200	52800	52800	52800	52800	0
235	20231019	165200	1627232200	52800	52800	52800	52800	0
236	20231019	165100	1627232200	52800	52800	52800	52800	0
237	20231019	165000	1627232200	52800	52800	52800	52800	0
238	20231019	164900	1627232200	52800	52800	52800	52800	0
239	20231019	164800	1627232200	52800	52800	52800	52800	0
240	20231019	164700	1627232200	52800	52800	52800	52800	0
241	20231019	164600	1627232200	52800	52800	52800	52800	0
242	20231019	164500	1627232200	52800	52800	52800	52800	1410
243	20231019	164400	1627232200	52800	52800	52800	52800	0
244	20231019	164300	1627232200	52800	52800	52800	52800	0
245	20231019	164200	1627232200	52800	52800	52800	52800	0
246	20231019	164100	1627232200	52800	52800	52800	52800	0
247	20231019	164000	1627232200	52800	52800	52800	52800	0
248	20231019	163900	1627232200	52800	52800	52800	52800	0
249	20231019	163800	1627232200	52800	52800	52800	52800	0
250	20231019	163700	1627232200	52800	52800	52800	52800	0
251	20231019	163600	1627232200	52800	52800	52800	52800	0
252	20231019	163500	1627232200	52800	52800	52800	52800	0
253	20231019	163400	1627232200	52800	52800	52800	52800	0
254	20231019	163300	1627232200	52800	52800	52800	52800	0
255	20231019	163200	1627232200	52800	52800	52800	52800	0
256	20231019	163100	1627232200	52800	52800	52800	52800	0
257	20231019	163000	1627232200	52800	52800	52800	52800	0
258	20231019	162900	1627232200	52800	52800	52800	52800	0
259	20231019	162800	1627232200	52800	52800	52800	52800	0
260	20231019	162700	1627232200	52800	52800	52800	52800	0
261	20231019	162600	1627232200	52800	52800	52800	52800	0
262	20231019	162500	1627232200	52800	52800	52800	52800	0
263	20231019	162400	1627232200	52800	52800	52800	52800	0
264	20231019	162300	1627232200	52800	52800	52800	52800	0
265	20231019	162200	1627232200	52800	52800	52800	52800	0
266	20231019	162100	1627232200	52800	52800	52800	52800	0
267	20231019	162000	1627232200	52800	52800	52800	52800	0
268	20231019	161900	1627232200	52800	52800	52800	52800	0
269	20231019	161800	1627232200	52800	52800	52800	52800	0
270	20231019	161700	1627232200	52800	52800	52800	52800	0
271	20231019	161600	1627232200	52800	52800	52800	52800	0
272	20231019	161500	1627232200	52800	52800	52800	52800	1410
273	20231019	161400	1627232200	52800	52800	52800	52800	0
274	20231019	161300	1627232200	52800	52800	52800	52800	0
275	20231019	161200	1627232200	52800	52800	52800	52800	0
276	20231019	161100	1627232200	52800	52800	52800	52800	0
277	20231019	161000	1627232200	52800	52800	52800	52800	0
278	20231019	160900	1627232200	52800	52800	52800	52800	0
279	20231019	160800	1627232200	52800	52800	52800	52800	0
280	20231019	160700	1627232200	52800	52800	52800	52800	0
281	20231019	160600	1627232200	52800	52800	52800	52800	0
282	20231019	160500	1627232200	52800	52800	52800	52800	0
283	20231019	160400	1627232200	52800	52800	52800	52800	0
284	20231019	160300	1627232200	52800	52800	52800	52800	0
285	20231019	160200	1627232200	52800	52800	52800	52800	0
286	20231019	160100	1627232200	52800	52800	52800	52800	0
287	20231019	160000	1627232200	52800	52800	52800	52800	0
288	20231019	155900	1627232200	52800	52800	52800	52800	0
289	20231019	155800	1627232200	52800	52800	52800	52800	0
290	20231019	155700	1627232200	52800	52800	52800	52800	0
291	20231019	155600	1627232200	52800	52800	52800	52800	0
292	20231019	155500	1627232200	52800	52800	52800	52800	0
293	20231019	155400	1627232200	52800	52800	52800	52800	0
294	20231019	155300	1627232200	52800	52800	52800	52800	0
295	20231019	155200	1627232200	52800	52800	52800	52800	0
296	20231019	155100	1627232200	52800	52800	52800	52800	0
297	20231019	155000	1627232200	52800	52800	52800	52800	0
298	20231019	154900	1627232200	52800	52800	52800	52800	0
299	20231019	154800	1627232200	52800	52800	52800	52800	0
300	20231019	154700	1627232200	52800	52800	52800	52800	0
301	20231019	154600	1627232200	52800	52800	52800	52800	0
302	20231019	154500	1627232200	52800	52800	52800	52800	1410
303	20231019	154400	1627232200	52800	52800	52800	52800	0
304	20231019	154300	1627232200	52800	52800	52800	52800	0
305	20231019	154200	1627232200	52800	52800	52800	52800	0
306	20231019	154100	1627232200	52800	52800	52800	52800	0
307	20231019	154000	1627232200	52800	52800	52800	52800	0
308	20231019	153900	1627232200	52800	52800	52800	52800	0
309	20231019	153800	1627232200	52800	52800	52800	52800	0
310	20231019	153700	1627232200	52800	52800	52800	52800	0
311	20231019	153600	1627232200	52800	52800	52800	52800	0
312	20231019	153500	1627232200	52800	52800	52800	52800	0
313	20231019	153400	1627232200	52800	52800	52800	52800	0
314	20231019	153300	1627232200	52800	52800	52800	52800	0
315	20231019	153200	1627232200	52800	52800	52800	52800	0
316	20231019	153100	1627232200	52800	52800	52800	52800	0
317	20231019	153000	1627232200	52800	52800	52800	52800	1410
318	20231019	152900	1552784200	53000	53000	53000	53000	0
319	20231019	152800	1552784200	53000	53000	53000	53000	0
320	20231019	152700	1552784200	53000	53000	53000	53000	0
321	20231019	152600	1552784200	53000	53000	53000	53000	0
322	20231019	152500	1552784200	53000	53000	53000	53000	0
323	20231019	152400	1552784200	53000	53000	53000	53000	0
324	20231019	152300	1552784200	53000	53000	53000	53000	0
325	20231019	152200	1552784200	53000	53000	53000	53000	0
326	20231019	152100	1552784200	53000	53000	53000	53000	0
327	20231019	152000	1552784200	53000	53000	53000	53000	0
328	20231019	151900	1552784200	53000	52200	53000	52200	362
329	20231019	151800	1533666100	52700	52600	52900	52600	293
330	20231019	151700	1518218700	52600	52700	52800	52200	657
331	20231019	151600	1483668700	52700	52700	52700	52700	5
332	20231019	151500	1483405200	52800	52200	52800	52100	204
333	20231019	151400	1472668700	52000	52700	52800	52000	666
334	20231019	151300	1437628800	52800	52800	52800	52800	0
335	20231019	151200	1437628800	52800	52700	52800	52700	184
336	20231019	151100	1427921800	52300	52300	52300	52300	70
337	20231019	151000	1424260800	52300	52400	52400	52300	431
338	20231019	150900	1401714800	52900	52900	52900	52900	0
339	20231019	150800	1401714800	52900	52400	52900	52300	217
340	20231019	150700	1390286100	52400	52400	52400	52300	108
341	20231019	150600	1384633100	52800	52800	52800	52800	0
342	20231019	150500	1384633100	52800	52800	52800	52800	0
343	20231019	150400	1384633100	52800	52800	52800	52800	23
344	20231019	150300	1383418700	52900	52800	52900	52800	44
345	20231019	150200	1381091700	52800	52600	52800	52400	312
346	20231019	150100	1364641300	52600	52600	52600	52600	56
347	20231019	150000	1361695700	52600	52600	52600	52600	52
348	20231019	145900	1358960500	52600	52600	52600	52600	39
349	20231019	145800	1356909100	52600	52800	52800	52600	67
350	20231019	145700	1353376500	52800	52800	52800	52800	21
351	20231019	145600	1352267700	52800	52700	52800	52700	60
352	20231019	145500	1349101600	52800	52600	52800	52300	300
353	20231019	145400	1333278000	52600	52200	52600	52100	77
354	20231019	145300	1329257200	52100	52500	52600	52100	45
355	20231019	145200	1326894100	52500	52500	52500	52500	24
356	20231019	145100	1325634100	52200	52300	52600	52200	46
357	20231019	145000	1323221900	52600	52700	52700	52000	195
358	20231019	144900	1313040800	52700	52700	52700	52600	82
359	20231019	144800	1308721500	52700	52200	52800	52100	233
360	20231019	144700	1296465800	52800	52800	52800	52800	0
361	20231019	144600	1296465800	52800	52600	52800	52600	177
362	20231019	144500	1287129200	52800	52800	52800	52800	0
363	20231019	144400	1287129200	52800	52500	52800	52500	159
364	20231019	144300	1278761600	52500	51600	52500	51600	373
365	20231019	144200	1259360200	51500	51700	51700	51500	121
366	20231019	144100	1253116400	51700	51700	51700	51700	17
367	20231019	144000	1252237500	51700	51700	51700	51700	61
368	20231019	143900	1249083800	51700	51700	51700	51700	27
369	20231019	143800	1247687900	51800	51800	51800	51800	1
370	20231019	143700	1247636100	51700	51600	51700	51600	62
371	20231019	143600	1244432600	51700	51700	51700	51700	2
372	20231019	143500	1244329200	51700	51600	51700	51600	100
373	20231019	143400	1239168700	51700	51400	51700	51400	30
374	20231019	143300	1237624200	51400	51400	51400	51400	304
375	20231019	143200	1221998600	51500	51400	51500	51400	321
376	20231019	143100	1205496900	51300	51400	51400	51300	39
377	20231019	143000	1203492400	51400	51400	51400	51400	12
378	20231019	142900	1202875600	51100	51200	51200	51100	21
379	20231019	142800	1201802400	51100	51200	51200	51100	221
380	20231019	142700	1190507100	51100	51200	51200	51100	20
381	20231019	142600	1189483200	51100	51300	51300	51100	542
382	20231019	142500	1161743000	51100	51700	51800	51100	1500
383	20231019	142400	1084315600	51700	51700	51700	51700	3
384	20231019	142300	1084160500	51700	51500	51700	51500	60
385	20231019	142200	1081068700	51500	51600	51600	51500	520
386	20231019	142100	1054272200	51600	51600	51600	51600	40
387	20231019	142000	1052208200	51600	51600	51600	51600	100
388	20231019	141900	1047048200	51800	51800	51800	51800	5
389	20231019	141800	1046789200	51600	51700	51700	51600	1194
390	20231019	141700	985109100	51700	51900	51900	51700	93
391	20231019	141600	980284400	51900	51600	51900	51600	40
392	20231019	141500	978209000	51900	51800	51900	51700	1024
393	20231019	141400	925263100	51700	51800	51800	51700	208
394	20231019	141300	914506100	51800	51900	51900	51800	148
395	20231019	141200	906836800	51900	52000	52000	51900	35
396	20231019	141100	905019600	52000	52000	52000	52000	5
397	20231019	141000	904759600	52000	52000	52000	52000	21
398	20231019	140900	903667600	52000	52000	52000	52000	57
399	20231019	140800	900703600	52000	52000	52000	52000	5
400	20231019	140700	900443600	52000	52000	52000	52000	5
401	20231019	140600	900183600	52000	52000	52000	52000	0
402	20231019	140500	900183600	52000	52000	52000	52000	0
403	20231019	140400	900183600	52000	52000	52000	52000	24
404	20231019	140300	898935600	52000	52000	52100	52000	47
405	20231019	140200	896491500	52000	52000	52000	52000	0
406	20231019	140100	896491500	52000	52000	52000	52000	5
407	20231019	140000	896231500	52000	52000	52000	52000	24
408	20231019	135900	894983500	52100	52000	52100	52000	53
409	20231019	135800	892227100	52000	52100	52100	52000	57
410	20231019	135700	889257600	52100	51900	52100	51900	10
411	20231019	135600	888738400	51900	51900	51900	51900	2
412	20231019	135500	888634600	52100	51900	52100	51800	550
413	20231019	135400	860121100	51900	51900	51900	51900	69
414	20231019	135300	856540000	52000	52000	52000	51900	39
415	20231019	135200	854515000	52100	51900	52200	51900	327
416	20231019	135100	837476600	51900	51900	51900	51800	74
417	20231019	135000	833639900	52000	52000	52000	52000	22
418	20231019	134900	832495900	52100	52100	52100	52100	0
419	20231019	134800	832495900	52100	52100	52100	52100	10
420	20231019	134700	831974900	52100	52100	52100	52100	0
421	20231019	134600	831974900	52100	52100	52100	52100	14
422	20231019	134500	831245500	52100	52100	52100	52100	11
423	20231019	134400	830672400	52100	52100	52100	52100	13
424	20231019	134300	829995100	52300	52100	52300	52100	50
425	20231019	134200	827385900	52100	52100	52100	52100	2
426	20231019	134100	827281700	52000	52000	52000	52000	40
427	20231019	134000	825201700	52000	52000	52000	52000	11
428	20231019	133900	824629700	52000	51900	52000	51900	232
429	20231019	133800	812581900	52000	52000	52000	52000	1
430	20231019	133700	812529900	52000	52000	52000	52000	22
431	20231019	133600	811385900	52000	52000	52000	52000	102
432	20231019	133500	806081900	52000	52000	52000	52000	10
433	20231019	133400	805561900	52000	52300	52300	51900	1538
434	20231019	133300	725462400	52500	52300	52500	52300	22
435	20231019	133200	724311600	52300	52300	52300	52300	0
436	20231019	133100	724311600	52300	52300	52300	52300	50
437	20231019	133000	721696600	52500	52500	52500	52500	0
438	20231019	132900	721696600	52500	52600	52600	52500	55
439	20231019	132800	718808600	52600	52600	52600	52600	6
440	20231019	132700	718493000	52100	52100	52100	52100	0
441	20231019	132600	718493000	52100	52100	52100	52100	21
442	20231019	132500	717398900	52100	52100	52100	52100	21
443	20231019	132400	716304800	52000	52400	52500	52000	4024
444	20231019	132300	506670700	52400	52500	52500	52400	100
445	20231019	132200	501422900	52600	52600	52600	52600	0
446	20231019	132100	501422900	52600	52600	52600	52600	13
447	20231019	132000	500739100	52600	52600	52600	52600	0
448	20231019	131900	500739100	52600	52600	52600	52600	12
449	20231019	131800	500107900	52600	52600	52600	52600	14
450	20231019	131700	499371500	52600	52600	52600	52600	6
451	20231019	131600	499055900	52600	52600	52600	52600	11
452	20231019	131500	498477300	52600	52600	52600	52600	11
453	20231019	131400	497898700	52600	52600	52600	52600	22
454	20231019	131300	496741500	52500	52700	52700	52500	816
455	20231019	131200	453836300	52800	52800	52800	52800	10
456	20231019	131100	453308300	52800	52800	52800	52700	170
457	20231019	131000	444347900	52800	52800	52800	52800	32
458	20231019	130900	442658300	52900	52900	52900	52900	5
459	20231019	130800	442393800	52900	52900	52900	52900	0
460	20231019	130700	442393800	52900	52900	52900	52900	2
461	20231019	130600	442288000	52900	52900	52900	52900	0
462	20231019	130500	442288000	52900	52900	52900	52900	0
463	20231019	130400	442288000	52900	52900	52900	52900	0
464	20231019	130300	442288000	52900	52900	52900	52900	4
465	20231019	130200	442076400	52900	52900	52900	52900	3
466	20231019	130100	441917700	52900	53000	53000	52900	52
467	20231019	130000	439164000	53000	53000	53000	53000	35
468	20231019	125900	437309000	53000	53100	53100	53000	63
469	20231019	125800	433969800	53100	53100	53100	53100	21
470	20231019	125700	432854700	53200	53100	53200	53100	2
471	20231019	125600	432748400	53200	53200	53200	53200	0
472	20231019	125500	432748400	53200	53200	53200	53200	1
473	20231019	125400	432695200	53200	53200	53200	53200	0
474	20231019	125300	432695200	53200	53200	53200	53200	1
475	20231019	125200	432642000	53300	53300	53300	53300	5
476	20231019	125100	432375500	53300	53200	53300	53200	23
477	20231019	125000	431151800	53200	53200	53200	53200	26
478	20231019	124900	429768600	53300	53200	53400	53200	53
479	20231019	124800	426944000	53100	53100	53100	53100	28
480	20231019	124700	425457200	52900	52900	52900	52900	21
481	20231019	124600	424346300	52700	52700	52700	52700	21
482	20231019	124500	423239600	52600	52600	52600	52600	0
483	20231019	124400	423239600	52600	52700	52700	52600	21
484	20231019	124300	422134500	52600	53000	53000	52600	345
485	20231019	124200	403937200	53000	53000	53000	53000	0
486	20231019	124100	403937200	53000	53000	53000	53000	32
487	20231019	124000	402241200	53000	53000	53000	53000	3
488	20231019	123900	402082200	53000	53000	53000	53000	0
489	20231019	123800	402082200	53000	53000	53000	53000	0
490	20231019	123700	402082200	53000	53100	53100	53000	100
491	20231019	123600	396780800	53200	53200	53200	53200	0
492	20231019	123500	396780800	53200	53500	53500	53200	11
493	20231019	123400	396192600	53600	53600	53600	53600	0
494	20231019	123300	396192600	53600	53600	53600	53600	1
495	20231019	123200	396139000	53200	53200	53200	53200	15
496	20231019	123100	395341000	53200	53200	53200	53200	23
497	20231019	123000	394117400	53500	52700	53500	52700	410
498	20231019	122900	372400900	52700	52700	52700	52700	223
499	20231019	122800	360648800	52700	52700	52700	52700	1
500	20231019	122700	360596100	52700	52700	52700	52700	6
501	20231019	122600	360279900	52500	52500	52500	52500	0
502	20231019	122500	360279900	52500	52700	52700	52500	500
503	20231019	122400	333986900	52700	52700	52700	52700	0
504	20231019	122300	333986900	52700	52700	52700	52700	43
505	20231019	122200	331720800	52800	52800	52800	52800	15
506	20231019	122100	330928800	52800	52800	52800	52800	0
507	20231019	122000	330928800	52800	52800	52800	52800	60
508	20231019	121900	327760800	52800	52800	52800	52800	100
509	20231019	121800	322480800	52900	52900	52900	52900	5
510	20231019	121700	322216300	52900	52900	52900	52900	2
511	20231019	121600	322110500	52900	53000	53000	52900	119
512	20231019	121500	315810400	53200	53200	53200	53200	0
513	20231019	121400	315810400	53200	53200	53200	53200	0
514	20231019	121300	315810400	53200	53200	53200	53200	0
515	20231019	121200	315810400	53200	53200	53200	53200	4
516	20231019	121100	315597600	53000	53000	53000	53000	0
517	20231019	121000	315597600	53000	53100	53200	53000	69
518	20231019	120900	311938900	53100	53100	53100	53100	20
519	20231019	120800	310876900	53100	53100	53100	53100	0
520	20231019	120700	310876900	53100	53200	53200	53100	50
521	20231019	120600	308218900	53300	53300	53300	53200	20
522	20231019	120500	307154700	53300	53200	53300	53200	74
523	20231019	120400	303211500	53100	53100	53100	53100	6
524	20231019	120300	302892900	53100	53100	53100	53100	0
525	20231019	120200	302892900	53100	53100	53100	53100	0
526	20231019	120100	302892900	53100	53100	53100	53100	39
527	20231019	120000	300822000	53000	53000	53000	53000	1
528	20231019	115900	300769000	53200	53200	53200	53200	0
529	20231019	115800	300769000	53200	53200	53200	53200	0
530	20231019	115700	300769000	53200	53200	53200	53200	0
531	20231019	115600	300769000	53200	53200	53200	53200	2
532	20231019	115500	300662600	53500	53500	53500	53500	0
533	20231019	115400	300662600	53500	53500	53500	53500	0
534	20231019	115300	300662600	53500	53500	53500	53500	0
535	20231019	115200	300662600	53500	53500	53500	53500	0
536	20231019	115100	300662600	53500	53000	53500	53000	85
537	20231019	115000	296157100	52900	52900	52900	52900	0
538	20231019	114900	296157100	52900	52900	52900	52900	0
539	20231019	114800	296157100	52900	52900	52900	52900	0
540	20231019	114700	296157100	52900	52900	52900	52900	0
541	20231019	114600	296157100	52900	53000	53000	52900	76
542	20231019	114500	292135800	53600	53600	53600	53600	0
543	20231019	114400	292135800	53600	53600	53600	53600	0
544	20231019	114300	292135800	53600	53000	53600	53000	223
545	20231019	114200	280217200	53000	53000	53000	53000	33
546	20231019	114100	278468200	53000	53000	53000	53000	10
547	20231019	114000	277938200	53000	53000	53000	53000	0
548	20231019	113900	277938200	53000	53000	53000	53000	0
549	20231019	113800	277938200	53000	53000	53000	53000	0
550	20231019	113700	277938200	53000	53000	53000	53000	270
551	20231019	113600	263628200	53000	53000	53000	53000	0
552	20231019	113500	263628200	53000	53000	53000	53000	0
553	20231019	113400	263628200	53000	53200	53200	53000	9
554	20231019	113300	263150200	53000	53000	53000	53000	0
555	20231019	113200	263150200	53000	53100	53100	53000	200
556	20231019	113100	252545700	53000	53300	53300	53000	500
557	20231019	113000	226010300	53300	53300	53300	53300	0
558	20231019	112900	226010300	53300	53300	53300	53300	1
559	20231019	112800	225957000	53300	53300	53300	53300	0
560	20231019	112700	225957000	53300	53300	53300	53300	0
561	20231019	112600	225957000	53300	53400	53400	53300	103
562	20231019	112500	220461300	53400	53400	53400	53400	0
563	20231019	112400	220461300	53400	53400	53400	53400	0
564	20231019	112300	220461300	53400	53400	53400	53400	0
565	20231019	112200	220461300	53400	53400	53400	53400	0
566	20231019	112100	220461300	53400	53400	53400	53400	0
567	20231019	112000	220461300	53400	53400	53400	53400	3
568	20231019	111900	220301100	53800	53800	53800	53800	0
569	20231019	111800	220301100	53800	53800	53800	53800	0
570	20231019	111700	220301100	53800	53800	53800	53800	0
571	20231019	111600	220301100	53800	53800	53800	53800	5
572	20231019	111500	220032100	53400	53400	53400	53400	0
573	20231019	111400	220032100	53400	53400	53400	53400	5
574	20231019	111300	219765100	53400	53400	53400	53400	0
575	20231019	111200	219765100	53400	53400	53400	53400	1
576	20231019	111100	219711700	53800	53800	53800	53800	0
577	20231019	111000	219711700	53800	53800	53800	53800	0
578	20231019	110900	219711700	53800	53800	53800	53800	0
579	20231019	110800	219711700	53800	53800	53800	53800	0
580	20231019	110700	219711700	53800	53500	53800	53300	58
581	20231019	110600	216612800	53600	53600	53600	53600	0
582	20231019	110500	216612800	53600	53600	53600	53600	0
583	20231019	110400	216612800	53600	53600	53600	53600	0
584	20231019	110300	216612800	53600	53600	53600	53600	0
585	20231019	110200	216612800	53600	53600	53600	53600	0
586	20231019	110100	216612800	53600	53600	53600	53600	0
587	20231019	110000	216612800	53600	53600	53600	53600	52
588	20231019	105900	213825600	53800	53800	53800	53800	0
589	20231019	105800	213825600	53800	53800	53800	53800	1
590	20231019	105700	213771800	53800	53800	53800	53800	0
591	20231019	105600	213771800	53800	53800	53800	53800	0
592	20231019	105500	213771800	53800	53800	53800	53800	0
593	20231019	105400	213771800	53800	53800	53800	53800	18
594	20231019	105300	212803400	53500	53600	53600	53500	85
595	20231019	105200	208252300	53800	53800	53800	53800	0
596	20231019	105100	208252300	53800	53300	53800	53300	32
597	20231019	105000	206546200	53200	53200	53200	53200	1
598	20231019	104900	206493000	53200	53200	53200	53200	30
599	20231019	104800	204897000	53300	53300	53300	53300	10
600	20231019	104700	204364000	53300	53300	53300	53300	0
601	20231019	104600	204364000	53300	53300	53300	53300	123
602	20231019	104500	197808100	53300	53400	53400	53300	392
603	20231019	104400	176905600	53400	53400	53400	53400	1
604	20231019	104300	176852200	53400	53400	53400	53400	7
605	20231019	104200	176478400	53500	53500	53500	53500	0
606	20231019	104100	176478400	53500	53500	53600	53500	39
607	20231019	104000	174391700	53500	53600	53600	53500	35
608	20231019	103900	172518600	53600	53600	53600	53600	0
609	20231019	103800	172518600	53600	53600	53600	53600	0
610	20231019	103700	172518600	53600	53800	53800	53600	101
611	20231019	103600	167103600	53800	53800	53800	53800	10
612	20231019	103500	166565600	53800	53800	53800	53800	0
613	20231019	103400	166565600	53800	53800	53800	53800	0
614	20231019	103300	166565600	53800	53800	53800	53800	0
615	20231019	103200	166565600	53800	53800	53800	53800	1
616	20231019	103100	166511800	53600	53600	53600	53600	0
617	20231019	103000	166511800	53600	53600	53600	53600	21
618	20231019	102900	165386200	53500	53500	53500	53500	0
619	20231019	102800	165386200	53500	53500	53500	53500	10
620	20231019	102700	164851200	53800	53800	53800	53800	0
621	20231019	102600	164851200	53800	53800	53800	53800	0
622	20231019	102500	164851200	53800	53800	53800	53800	0
623	20231019	102400	164851200	53800	53800	53800	53800	0
624	20231019	102300	164851200	53800	53800	53800	53800	0
625	20231019	102200	164851200	53800	53800	53800	53800	0
626	20231019	102100	164851200	53800	53800	53800	53800	1
627	20231019	102000	164797400	53900	53900	53900	53900	64
628	20231019	101900	161347800	53700	53700	53700	53700	0
629	20231019	101800	161347800	53700	53700	53700	53700	1
630	20231019	101700	161294100	53900	53900	53900	53900	0
631	20231019	101600	161294100	53900	53900	53900	53900	0
632	20231019	101500	161294100	53900	53900	53900	53900	47
633	20231019	101400	158760800	53500	53400	53500	53400	99
634	20231019	101300	153472400	53400	53400	53400	53400	139
635	20231019	101200	146049800	53500	53500	53500	53500	33
636	20231019	101100	144284300	53500	53500	53500	53500	0
637	20231019	101000	144284300	53500	53500	53500	53500	170
638	20231019	100900	135189300	53500	53500	53500	53500	10
639	20231019	100800	134654300	53500	53500	53500	53500	10
640	20231019	100700	134119300	53500	53500	53500	53500	0
641	20231019	100600	134119300	53500	53500	53500	53500	29
642	20231019	100500	132567800	53500	53500	53500	53500	182
643	20231019	100400	122830800	53500	53500	53500	53500	210
644	20231019	100300	111595800	53500	53500	53500	53500	113
645	20231019	100200	105550300	53500	53800	53800	53500	20
646	20231019	100100	104478500	53800	53800	53800	53800	0
647	20231019	100000	104478500	53800	53900	53900	53800	2
648	20231019	095900	104370800	53900	53900	53900	53900	0
649	20231019	095800	104370800	53900	53900	53900	53900	0
650	20231019	095700	104370800	53900	53900	53900	53900	0
651	20231019	095600	104370800	53900	53900	53900	53900	0
652	20231019	095500	104370800	53900	53900	53900	53900	0
653	20231019	095400	104370800	53900	53900	53900	53900	0
654	20231019	095300	104370800	53900	53900	53900	53900	1
655	20231019	095200	104316900	53900	53900	53900	53900	0
656	20231019	095100	104316900	53900	53900	53900	53900	22
657	20231019	095000	103131100	53900	53900	53900	53900	21
658	20231019	094900	101999200	53900	53900	53900	53900	1
659	20231019	094800	101945300	54200	54200	54200	54200	0
660	20231019	094700	101945300	54200	54200	54200	54200	1
661	20231019	094600	101891100	54000	54000	54000	54000	1
662	20231019	094500	101837100	54000	54000	54000	54000	21
663	20231019	094400	100703100	54000	54000	54000	54000	34
664	20231019	094300	98867100	54300	54300	54300	54300	2
665	20231019	094200	98758500	54300	54000	54300	54000	3
666	20231019	094100	98596200	54000	54000	54000	54000	0
667	20231019	094000	98596200	54000	54000	54000	54000	0
668	20231019	093900	98596200	54000	54300	54300	54000	32
669	20231019	093800	96867600	54300	54300	54300	54300	0
670	20231019	093700	96867600	54300	54200	54300	54200	3
671	20231019	093600	96704800	54300	54200	54300	54200	3
672	20231019	093500	96542000	53700	54000	54000	53700	11
673	20231019	093400	95948300	54000	54000	54000	54000	1
674	20231019	093300	95894300	53900	53900	53900	53900	1
675	20231019	093200	95840400	53900	53900	53900	53900	1
676	20231019	093100	95786500	54100	54100	54100	54100	0
677	20231019	093000	95786500	54100	53700	54100	53600	27
678	20231019	092900	94336000	53700	53700	53700	53700	20
679	20231019	092800	93262000	53400	53400	53400	53400	0
680	20231019	092700	93262000	53400	53400	53400	53400	0
681	20231019	092600	93262000	53400	53400	53400	53300	444
682	20231019	092500	69552500	53500	53600	53600	53500	255
683	20231019	092400	55901000	53700	53700	53700	53700	3
684	20231019	092300	55739900	53600	53600	53600	53600	0
685	20231019	092200	55739900	53600	53600	53600	53600	1
686	20231019	092100	55686300	54000	54000	54000	54000	0
687	20231019	092000	55686300	54000	53500	54000	53500	3
688	20231019	091900	55525300	53500	53500	53500	53500	10
689	20231019	091800	54990300	53500	53500	53500	53500	1
690	20231019	091700	54936800	54300	54200	54300	54200	20
691	20231019	091600	53850900	53400	53400	53400	53400	1
692	20231019	091500	53797500	53400	53400	54000	53400	37
693	20231019	091400	51815700	53400	53400	53400	53400	1
694	20231019	091300	51762300	53400	53400	53400	53400	0
695	20231019	091200	51762300	53400	53400	53900	53400	29
696	20231019	091100	50208300	53300	53300	53300	53300	1
697	20231019	091000	50155000	53300	53500	53500	53300	54
698	20231019	090900	47268900	53700	53700	53700	53500	196
699	20231019	090800	36759500	53800	54000	54100	53800	188
700	20231019	090700	26622500	54000	54000	54000	54000	2
701	20231019	090600	26514500	54000	54000	54000	54000	123
702	20231019	090500	19872500	54100	54300	54300	54100	108
703	20231019	090400	14025100	54400	54800	54800	54400	51
704	20231019	090300	11249600	54100	54100	54100	54100	1
705	20231019	090200	11195500	53700	53700	53700	53700	1
706	20231019	090100	11141800	53800	53800	53800	53800	0
707	20231019	090000	11141800	53800	54000	54000	53800	187