KissMeData/071050/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	193600	9360213400	54200	54200	54200	54200	62228
3	20231012	193500	9360213400	54200	54200	54200	54200	0
4	20231012	193400	9360213400	54200	54200	54200	54200	0
5	20231012	193300	9360213400	54200	54200	54200	54200	0
6	20231012	193200	9360213400	54200	54200	54200	54200	0
7	20231012	193100	9360213400	54200	54200	54200	54200	0
8	20231012	193000	9360213400	54200	54200	54200	54200	0
9	20231012	192900	9360213400	54200	54200	54200	54200	0
10	20231012	192800	9360213400	54200	54200	54200	54200	0
11	20231012	192700	9360213400	54200	54200	54200	54200	0
12	20231012	192600	9360213400	54200	54200	54200	54200	0
13	20231012	192500	9360213400	54200	54200	54200	54200	0
14	20231012	192400	9360213400	54200	54200	54200	54200	0
15	20231012	192300	9360213400	54200	54200	54200	54200	0
16	20231012	192200	9360213400	54200	54200	54200	54200	0
17	20231012	192100	9360213400	54200	54200	54200	54200	0
18	20231012	192000	9360213400	54200	54200	54200	54200	0
19	20231012	191900	9360213400	54200	54200	54200	54200	0
20	20231012	191800	9360213400	54200	54200	54200	54200	0
21	20231012	191700	9360213400	54200	54200	54200	54200	0
22	20231012	191600	9360213400	54200	54200	54200	54200	0
23	20231012	191500	9360213400	54200	54200	54200	54200	0
24	20231012	191400	9360213400	54200	54200	54200	54200	0
25	20231012	191300	9360213400	54200	54200	54200	54200	0
26	20231012	191200	9360213400	54200	54200	54200	54200	0
27	20231012	191100	9360213400	54200	54200	54200	54200	0
28	20231012	191000	9360213400	54200	54200	54200	54200	0
29	20231012	190900	9360213400	54200	54200	54200	54200	0
30	20231012	190800	9360213400	54200	54200	54200	54200	0
31	20231012	190700	9360213400	54200	54200	54200	54200	0
32	20231012	190600	9360213400	54200	54200	54200	54200	62228
33	20231012	190500	9360213400	54200	54200	54200	54200	0
34	20231012	190400	9360213400	54200	54200	54200	54200	0
35	20231012	190300	9360213400	54200	54200	54200	54200	0
36	20231012	190200	9360213400	54200	54200	54200	54200	0
37	20231012	190100	9360213400	54200	54200	54200	54200	0
38	20231012	190000	9360213400	54200	54200	54200	54200	0
39	20231012	185900	9360213400	54200	54200	54200	54200	0
40	20231012	185800	9360213400	54200	54200	54200	54200	0
41	20231012	185700	9360213400	54200	54200	54200	54200	0
42	20231012	185600	9360213400	54200	54200	54200	54200	0
43	20231012	185500	9360213400	54200	54200	54200	54200	0
44	20231012	185400	9360213400	54200	54200	54200	54200	0
45	20231012	185300	9360213400	54200	54200	54200	54200	0
46	20231012	185200	9360213400	54200	54200	54200	54200	0
47	20231012	185100	9360213400	54200	54200	54200	54200	0
48	20231012	185000	9360213400	54200	54200	54200	54200	0
49	20231012	184900	9360213400	54200	54200	54200	54200	0
50	20231012	184800	9360213400	54200	54200	54200	54200	0
51	20231012	184700	9360213400	54200	54200	54200	54200	0
52	20231012	184600	9360213400	54200	54200	54200	54200	0
53	20231012	184500	9360213400	54200	54200	54200	54200	0
54	20231012	184400	9360213400	54200	54200	54200	54200	0
55	20231012	184300	9360213400	54200	54200	54200	54200	0
56	20231012	184200	9360213400	54200	54200	54200	54200	0
57	20231012	184100	9360213400	54200	54200	54200	54200	0
58	20231012	184000	9360213400	54200	54200	54200	54200	0
59	20231012	183900	9360213400	54200	54200	54200	54200	0
60	20231012	183800	9360213400	54200	54200	54200	54200	0
61	20231012	183700	9360213400	54200	54200	54200	54200	0
62	20231012	183600	9360213400	54200	54200	54200	54200	62228
63	20231012	183500	9360213400	54200	54200	54200	54200	0
64	20231012	183400	9360213400	54200	54200	54200	54200	0
65	20231012	183300	9360213400	54200	54200	54200	54200	0
66	20231012	183200	9360213400	54200	54200	54200	54200	0
67	20231012	183100	9360213400	54200	54200	54200	54200	0
68	20231012	183000	9360213400	54200	54200	54200	54200	0
69	20231012	182900	9360213400	54200	54200	54200	54200	0
70	20231012	182800	9360213400	54200	54200	54200	54200	0
71	20231012	182700	9360213400	54200	54200	54200	54200	0
72	20231012	182600	9360213400	54200	54200	54200	54200	0
73	20231012	182500	9360213400	54200	54200	54200	54200	0
74	20231012	182400	9360213400	54200	54200	54200	54200	0
75	20231012	182300	9360213400	54200	54200	54200	54200	0
76	20231012	182200	9360213400	54200	54200	54200	54200	0
77	20231012	182100	9360213400	54200	54200	54200	54200	0
78	20231012	182000	9360213400	54200	54200	54200	54200	0
79	20231012	181900	9360213400	54200	54200	54200	54200	0
80	20231012	181800	9360213400	54200	54200	54200	54200	0
81	20231012	181700	9360213400	54200	54200	54200	54200	0
82	20231012	181600	9360213400	54200	54200	54200	54200	0
83	20231012	181500	9360213400	54200	54200	54200	54200	0
84	20231012	181400	9360213400	54200	54200	54200	54200	0
85	20231012	181300	9360213400	54200	54200	54200	54200	0
86	20231012	181200	9360213400	54200	54200	54200	54200	0
87	20231012	181100	9360213400	54200	54200	54200	54200	0
88	20231012	181000	9360213400	54200	54200	54200	54200	0
89	20231012	180900	9360213400	54200	54200	54200	54200	0
90	20231012	180800	9360213400	54200	54200	54200	54200	0
91	20231012	180700	9360213400	54200	54200	54200	54200	0
92	20231012	180600	9360213400	54200	54200	54200	54200	62228
93	20231012	180500	9360213400	54200	54200	54200	54200	0
94	20231012	180400	9360213400	54200	54200	54200	54200	0
95	20231012	180300	9360213400	54200	54200	54200	54200	0
96	20231012	180200	9360213400	54200	54200	54200	54200	0
97	20231012	180100	9360213400	54200	54200	54200	54200	0
98	20231012	180000	9360213400	54200	54200	54200	54200	0
99	20231012	175900	9360213400	54200	54200	54200	54200	0
100	20231012	175800	9360213400	54200	54200	54200	54200	0
101	20231012	175700	9360213400	54200	54200	54200	54200	0
102	20231012	175600	9360213400	54200	54200	54200	54200	0
103	20231012	175500	9360213400	54200	54200	54200	54200	0
104	20231012	175400	9360213400	54200	54200	54200	54200	0
105	20231012	175300	9360213400	54200	54200	54200	54200	0
106	20231012	175200	9360213400	54200	54200	54200	54200	0
107	20231012	175100	9360213400	54200	54200	54200	54200	0
108	20231012	175000	9360213400	54200	54200	54200	54200	0
109	20231012	174900	9360213400	54200	54200	54200	54200	0
110	20231012	174800	9360213400	54200	54200	54200	54200	0
111	20231012	174700	9360213400	54200	54200	54200	54200	0
112	20231012	174600	9360213400	54200	54200	54200	54200	0
113	20231012	174500	9360213400	54200	54200	54200	54200	0
114	20231012	174400	9360213400	54200	54200	54200	54200	0
115	20231012	174300	9360213400	54200	54200	54200	54200	0
116	20231012	174200	9360213400	54200	54200	54200	54200	0
117	20231012	174100	9360213400	54200	54200	54200	54200	0
118	20231012	174000	9360213400	54200	54200	54200	54200	0
119	20231012	173900	9360213400	54200	54200	54200	54200	0
120	20231012	173800	9360213400	54200	54200	54200	54200	0
121	20231012	173700	9360213400	54200	54200	54200	54200	0
122	20231012	173600	9360213400	54200	54200	54200	54200	62228
123	20231012	173500	9360213400	54200	54200	54200	54200	0
124	20231012	173400	9360213400	54200	54200	54200	54200	0
125	20231012	173300	9360213400	54200	54200	54200	54200	0
126	20231012	173200	9360213400	54200	54200	54200	54200	0
127	20231012	173100	9360213400	54200	54200	54200	54200	0
128	20231012	173000	9360213400	54200	54200	54200	54200	0
129	20231012	172900	9360213400	54200	54200	54200	54200	0
130	20231012	172800	9360213400	54200	54200	54200	54200	0
131	20231012	172700	9360213400	54200	54200	54200	54200	0
132	20231012	172600	9360213400	54200	54200	54200	54200	0
133	20231012	172500	9360213400	54200	54200	54200	54200	0
134	20231012	172400	9360213400	54200	54200	54200	54200	0
135	20231012	172300	9360213400	54200	54200	54200	54200	0
136	20231012	172200	9360213400	54200	54200	54200	54200	0
137	20231012	172100	9360213400	54200	54200	54200	54200	0
138	20231012	172000	9360213400	54200	54200	54200	54200	0
139	20231012	171900	9360213400	54200	54200	54200	54200	0
140	20231012	171800	9360213400	54200	54200	54200	54200	0
141	20231012	171700	9360213400	54200	54200	54200	54200	0
142	20231012	171600	9360213400	54200	54200	54200	54200	0
143	20231012	171500	9360213400	54200	54200	54200	54200	0
144	20231012	171400	9360213400	54200	54200	54200	54200	0
145	20231012	171300	9360213400	54200	54200	54200	54200	0
146	20231012	171200	9360213400	54200	54200	54200	54200	0
147	20231012	171100	9360213400	54200	54200	54200	54200	0
148	20231012	171000	9360213400	54200	54200	54200	54200	0
149	20231012	170900	9360213400	54200	54200	54200	54200	0
150	20231012	170800	9360213400	54200	54200	54200	54200	0
151	20231012	170700	9360213400	54200	54200	54200	54200	0
152	20231012	170600	9360213400	54200	54200	54200	54200	62228
153	20231012	170500	9360213400	54200	54200	54200	54200	0
154	20231012	170400	9360213400	54200	54200	54200	54200	0
155	20231012	170300	9360213400	54200	54200	54200	54200	0
156	20231012	170200	9360213400	54200	54200	54200	54200	0
157	20231012	170100	9360213400	54200	54200	54200	54200	0
158	20231012	170000	9360213400	54200	54200	54200	54200	0
159	20231012	165900	9360213400	54200	54200	54200	54200	0
160	20231012	165800	9360213400	54200	54200	54200	54200	0
161	20231012	165700	9360213400	54200	54200	54200	54200	0
162	20231012	165600	9360213400	54200	54200	54200	54200	0
163	20231012	165500	9360213400	54200	54200	54200	54200	0
164	20231012	165400	9360213400	54200	54200	54200	54200	0
165	20231012	165300	9360213400	54200	54200	54200	54200	0
166	20231012	165200	9360213400	54200	54200	54200	54200	0
167	20231012	165100	9360213400	54200	54200	54200	54200	0
168	20231012	165000	9360213400	54200	54200	54200	54200	0
169	20231012	164900	9360213400	54200	54200	54200	54200	0
170	20231012	164800	9360213400	54200	54200	54200	54200	0
171	20231012	164700	9360213400	54200	54200	54200	54200	0
172	20231012	164600	9360213400	54200	54200	54200	54200	0
173	20231012	164500	9360213400	54200	54200	54200	54200	0
174	20231012	164400	9360213400	54200	54200	54200	54200	0
175	20231012	164300	9360213400	54200	54200	54200	54200	0
176	20231012	164200	9360213400	54200	54200	54200	54200	0
177	20231012	164100	9360213400	54200	54200	54200	54200	0
178	20231012	164000	9360213400	54200	54200	54200	54200	0
179	20231012	163900	9360213400	54200	54200	54200	54200	0
180	20231012	163800	9360213400	54200	54200	54200	54200	0
181	20231012	163700	9360213400	54200	54200	54200	54200	0
182	20231012	163600	9360213400	54200	54200	54200	54200	62228
183	20231012	163500	9360213400	54200	54200	54200	54200	0
184	20231012	163400	9360213400	54200	54200	54200	54200	0
185	20231012	163300	9360213400	54200	54200	54200	54200	0
186	20231012	163200	9360213400	54200	54200	54200	54200	0
187	20231012	163100	9360213400	54200	54200	54200	54200	0
188	20231012	163000	9360213400	54200	54200	54200	54200	0
189	20231012	162900	9360213400	54200	54200	54200	54200	0
190	20231012	162800	9360213400	54200	54200	54200	54200	0
191	20231012	162700	9360213400	54200	54200	54200	54200	0
192	20231012	162600	9360213400	54200	54200	54200	54200	0
193	20231012	162500	9360213400	54200	54200	54200	54200	0
194	20231012	162400	9360213400	54200	54200	54200	54200	0
195	20231012	162300	9360213400	54200	54200	54200	54200	0
196	20231012	162200	9360213400	54200	54200	54200	54200	0
197	20231012	162100	9360213400	54200	54200	54200	54200	0
198	20231012	162000	9360213400	54200	54200	54200	54200	0
199	20231012	161900	9360213400	54200	54200	54200	54200	0
200	20231012	161800	9360213400	54200	54200	54200	54200	0
201	20231012	161700	9360213400	54200	54200	54200	54200	0
202	20231012	161600	9360213400	54200	54200	54200	54200	0
203	20231012	161500	9360213400	54200	54200	54200	54200	0
204	20231012	161400	9360213400	54200	54200	54200	54200	0
205	20231012	161300	9360213400	54200	54200	54200	54200	0
206	20231012	161200	9360213400	54200	54200	54200	54200	0
207	20231012	161100	9360213400	54200	54200	54200	54200	0
208	20231012	161000	9360213400	54200	54200	54200	54200	0
209	20231012	160900	9360213400	54200	54200	54200	54200	0
210	20231012	160800	9360213400	54200	54200	54200	54200	0
211	20231012	160700	9360213400	54200	54200	54200	54200	0
212	20231012	160600	9360213400	54200	54200	54200	54200	62228
213	20231012	160500	9360213400	54200	54200	54200	54200	0
214	20231012	160400	9360213400	54200	54200	54200	54200	0
215	20231012	160300	9360213400	54200	54200	54200	54200	0
216	20231012	160200	9360213400	54200	54200	54200	54200	0
217	20231012	160100	9360213400	54200	54200	54200	54200	0
218	20231012	160000	9360213400	54200	54200	54200	54200	0
219	20231012	155900	9360213400	54200	54200	54200	54200	0
220	20231012	155800	9360213400	54200	54200	54200	54200	0
221	20231012	155700	9360213400	54200	54200	54200	54200	0
222	20231012	155600	9360213400	54200	54200	54200	54200	0
223	20231012	155500	9360213400	54200	54200	54200	54200	0
224	20231012	155400	9360213400	54200	54200	54200	54200	0
225	20231012	155300	9360213400	54200	54200	54200	54200	0
226	20231012	155200	9360213400	54200	54200	54200	54200	0
227	20231012	155100	9360213400	54200	54200	54200	54200	0
228	20231012	155000	9360213400	54200	54200	54200	54200	0
229	20231012	154900	9360213400	54200	54200	54200	54200	0
230	20231012	154800	9360213400	54200	54200	54200	54200	0
231	20231012	154700	9360213400	54200	54200	54200	54200	0
232	20231012	154600	9360213400	54200	54200	54200	54200	0
233	20231012	154500	9360213400	54200	54200	54200	54200	0
234	20231012	154400	9360213400	54200	54200	54200	54200	0
235	20231012	154300	9360213400	54200	54200	54200	54200	0
236	20231012	154200	9360213400	54200	54200	54200	54200	0
237	20231012	154100	9360213400	54200	54200	54200	54200	0
238	20231012	154000	9360213400	54200	54200	54200	54200	0
239	20231012	153900	9360213400	54200	54200	54200	54200	0
240	20231012	153800	9360213400	54200	54200	54200	54200	0
241	20231012	153700	9360213400	54200	54200	54200	54200	0
242	20231012	153600	9360213400	54200	54200	54200	54200	62228
243	20231012	153500	9360213400	54200	54200	54200	54200	0
244	20231012	153400	9360213400	54200	54200	54200	54200	0
245	20231012	153300	9360213400	54200	54200	54200	54200	0
246	20231012	153200	9360213400	54200	54200	54200	54200	0
247	20231012	153100	9360213400	54200	54200	54200	54200	0
248	20231012	153000	9360213400	54200	54200	54200	54200	62228
249	20231012	152900	5987455800	54100	54100	54100	54100	0
250	20231012	152800	5987455800	54100	54100	54100	54100	0
251	20231012	152700	5987455800	54100	54100	54100	54100	0
252	20231012	152600	5987455800	54100	54100	54100	54100	0
253	20231012	152500	5987455800	54100	54100	54100	54100	0
254	20231012	152400	5987455800	54100	54100	54100	54100	0
255	20231012	152300	5987455800	54100	54100	54100	54100	0
256	20231012	152200	5987455800	54100	54100	54100	54100	0
257	20231012	152100	5987455800	54100	54100	54100	54100	0
258	20231012	152000	5987455800	54100	54100	54100	54100	0
259	20231012	151900	5987455800	54100	54100	54100	54000	329
260	20231012	151800	5969666000	54000	54100	54200	54000	452
261	20231012	151700	5945222500	54100	54000	54200	54000	521
262	20231012	151600	5917043700	54000	54000	54100	54000	243
263	20231012	151500	5903902900	54000	54000	54100	54000	607
264	20231012	151400	5871077000	54000	54000	54100	53900	953
265	20231012	151300	5819625400	54000	53900	54000	53900	163
266	20231012	151200	5810826000	54000	54000	54000	53900	329
267	20231012	151100	5793083300	53900	53900	54000	53900	219
268	20231012	151000	5781270700	53900	54000	54100	53900	789
269	20231012	150900	5738666500	54000	54000	54100	54000	411
270	20231012	150800	5716453200	53900	53900	54000	53900	139
271	20231012	150700	5708951200	53900	53900	54000	53900	615
272	20231012	150600	5675762700	53900	53900	53900	53900	179
273	20231012	150500	5666114600	54000	53900	54000	53900	304
274	20231012	150400	5649718000	53900	53900	54000	53900	157
275	20231012	150300	5641252500	53900	53900	54000	53800	106
276	20231012	150200	5635533300	53900	53900	54000	53900	241
277	20231012	150100	5622540300	53900	53800	54000	53700	278
278	20231012	150000	5607563200	53800	54000	54000	53800	132
279	20231012	145900	5600461200	53900	53800	53900	53800	431
280	20231012	145800	5577248900	53800	53800	53900	53800	155
281	20231012	145700	5568906800	53800	53800	53900	53800	206
282	20231012	145600	5557817600	53900	53800	53900	53800	193
283	20231012	145500	5547430400	53800	53800	53900	53800	212
284	20231012	145400	5536015300	53800	53800	53800	53800	139
285	20231012	145300	5528537100	53800	53800	53900	53800	246
286	20231012	145200	5515292800	53800	53900	53900	53800	231
287	20231012	145100	5502855500	53800	53800	53800	53800	284
288	20231012	145000	5487576300	53800	53800	53900	53800	141
289	20231012	144900	5479981000	53900	53900	53900	53800	335
290	20231012	144800	5461925700	53900	53900	54000	53900	186
291	20231012	144700	5451893800	53900	53900	54000	53900	181
292	20231012	144600	5442134800	53900	53900	54000	53900	384
293	20231012	144500	5421427700	53900	53900	53900	53900	29
294	20231012	144400	5419864600	53900	53900	54000	53900	388
295	20231012	144300	5398942000	53900	53900	54000	53900	63
296	20231012	144200	5395542900	53900	53900	54000	53900	208
297	20231012	144100	5384325300	53900	53900	54000	53900	293
298	20231012	144000	5368529600	53900	53900	54000	53900	131
299	20231012	143900	5361459300	54000	53900	54000	53900	219
300	20231012	143800	5349654800	53900	53900	54000	53900	114
301	20231012	143700	5343500500	53900	53800	54000	53800	257
302	20231012	143600	5329645400	54000	53900	54000	53800	194
303	20231012	143500	5319193600	53900	53800	54000	53800	82
304	20231012	143400	5314769800	54000	53900	54000	53900	330
305	20231012	143300	5296971200	53900	54000	54000	53900	118
306	20231012	143200	5290602800	53900	53900	53900	53900	286
307	20231012	143100	5275187400	53900	54000	54000	53900	134
308	20231012	143000	5267952700	54000	54100	54100	54000	152
309	20231012	142900	5259742800	54100	54000	54100	54000	384
310	20231012	142800	5238997000	54000	54000	54100	53900	82
311	20231012	142700	5234568000	54000	54000	54100	53900	275
312	20231012	142600	5219725800	53900	53900	54000	53800	239
313	20231012	142500	5206834500	53900	53800	54100	53800	536
314	20231012	142400	5177935500	53900	53900	53900	53800	322
315	20231012	142300	5160598200	53900	53900	54000	53800	234
316	20231012	142200	5147979300	53800	53800	53900	53800	114
317	20231012	142100	5141835000	53800	53900	54000	53800	204
318	20231012	142000	5130833600	53900	53900	54000	53900	210
319	20231012	141900	5119514500	54000	53900	54000	53900	228
320	20231012	141800	5107215700	54000	53900	54000	53900	119
321	20231012	141700	5100801400	53900	54000	54000	53800	201
322	20231012	141600	5089961300	53900	53900	54000	53900	218
323	20231012	141500	5078210900	54000	53900	54000	53900	125
324	20231012	141400	5071463100	53900	54000	54000	53900	230
325	20231012	141300	5059056400	53900	53900	54000	53900	146
326	20231012	141200	5051183300	53900	53900	54000	53900	194
327	20231012	141100	5040720200	53900	53900	54000	53900	324
328	20231012	141000	5023251500	54000	54000	54100	53900	297
329	20231012	140900	5007207800	54100	53900	54100	53900	214
330	20231012	140800	4995661500	54000	54200	54200	53900	2757
331	20231012	140700	4846543900	54200	54100	54200	54100	199
332	20231012	140600	4835777600	54100	54100	54200	54100	221
333	20231012	140500	4823820700	54100	54100	54200	54100	122
334	20231012	140400	4817217800	54100	54100	54200	54100	362
335	20231012	140300	4797631800	54100	54100	54200	54100	113
336	20231012	140200	4791515100	54100	54100	54200	54100	282
337	20231012	140100	4776252300	54100	54100	54200	54100	402
338	20231012	140000	4754500900	54100	54200	54200	54100	201
339	20231012	135900	4743624700	54100	54100	54200	54100	1486
340	20231012	135800	4663227800	54100	54100	54200	54100	55
341	20231012	135700	4660249300	54200	54200	54200	54100	291
342	20231012	135600	4644503200	54100	54100	54200	54100	182
343	20231012	135500	4634655800	54100	54200	54200	54100	205
344	20231012	135400	4623562000	54100	54100	54200	54100	137
345	20231012	135300	4616148200	54100	54100	54200	54100	100
346	20231012	135200	4610736700	54200	54200	54200	54100	308
347	20231012	135100	4594069000	54100	54200	54200	54100	129
348	20231012	135000	4587088600	54100	54100	54200	54100	200
349	20231012	134900	4576266800	54200	54100	54200	54100	184
350	20231012	134800	4566312100	54100	54100	54200	54100	151
351	20231012	134700	4558142800	54100	54100	54100	54100	292
352	20231012	134600	4542345600	54100	54200	54200	54100	216
353	20231012	134500	4530651000	54100	54100	54200	54100	129
354	20231012	134400	4523671900	54100	54200	54200	54100	113
355	20231012	134300	4517558400	54100	54100	54200	54100	217
356	20231012	134200	4505818600	54100	54100	54300	54100	900
357	20231012	134100	4457049900	54100	54100	54200	54000	427
358	20231012	134000	4433955000	54100	54000	54100	54000	221
359	20231012	133900	4421999700	54100	54100	54200	54000	89
360	20231012	133800	4417185000	54100	54100	54200	54100	121
361	20231012	133700	4410638800	54100	54100	54200	54100	403
362	20231012	133600	4388836100	54000	54100	54200	54000	366
363	20231012	133500	4369035300	54100	54100	54200	54100	76
364	20231012	133400	4364923600	54200	54100	54200	54100	220
365	20231012	133300	4353020000	54100	54200	54200	54100	22
366	20231012	133200	4351829600	54100	54200	54300	54100	110
367	20231012	133100	4345872400	54200	54200	54300	54100	265
368	20231012	133000	4331505700	54200	54200	54300	54100	21
369	20231012	132900	4330369100	54200	54100	54300	54100	234
370	20231012	132800	4317686900	54200	54100	54200	54100	125
371	20231012	132700	4310913300	54200	54100	54200	54100	471
372	20231012	132600	4285405400	54100	54200	54300	54100	177
373	20231012	132500	4275829200	54300	54200	54300	54200	189
374	20231012	132400	4265585000	54200	54200	54300	54200	281
375	20231012	132300	4250354500	54200	54300	54300	54200	78
376	20231012	132200	4246125200	54200	54200	54300	54200	313
377	20231012	132100	4229157000	54200	54200	54300	54200	206
378	20231012	132000	4217991400	54200	54200	54300	54200	116
379	20231012	131900	4211704100	54200	54300	54300	54200	79
380	20231012	131800	4207421600	54200	54200	54300	54200	46
381	20231012	131700	4204928200	54200	54300	54300	54200	154
382	20231012	131600	4196577800	54300	54200	54300	54200	48
383	20231012	131500	4193973200	54200	54200	54300	54200	156
384	20231012	131400	4185515800	54200	54200	54300	54200	282
385	20231012	131300	4170230200	54300	54200	54300	54200	118
386	20231012	131200	4163834400	54200	54200	54200	54100	628
387	20231012	131100	4129796900	54100	54200	54200	54100	17
388	20231012	131000	4128877100	54100	54000	54100	54000	414
389	20231012	130900	4106481200	54000	54100	54100	54000	112
390	20231012	130800	4100422100	54100	54100	54100	54100	140
391	20231012	130700	4092848100	54100	54000	54100	54000	406
392	20231012	130600	4070885000	54100	54100	54100	54000	93
393	20231012	130500	4065861300	54100	54100	54100	54100	62
394	20231012	130400	4062507100	54200	54100	54200	54100	110
395	20231012	130300	4056555900	54100	54100	54200	54100	202
396	20231012	130200	4045627500	54100	54100	54100	54100	15
397	20231012	130100	4044816000	54100	54100	54100	54100	188
398	20231012	130000	4034645200	54200	54200	54200	54100	40
399	20231012	125900	4032478900	54200	54100	54200	54100	121
400	20231012	125800	4025932700	54100	54200	54200	54100	7
401	20231012	125700	4025553900	54100	54100	54200	54100	226
402	20231012	125600	4013327100	54000	54200	54200	54000	214
403	20231012	125500	4001750700	54100	54100	54100	54100	18
404	20231012	125400	4000776900	54100	54100	54200	54000	253
405	20231012	125300	3987090600	54100	54100	54100	53900	266
406	20231012	125200	3972727600	54000	54000	54000	54000	109
407	20231012	125100	3966841600	53900	54000	54100	53900	177
408	20231012	125000	3957295700	54000	54000	54000	54000	4
409	20231012	124900	3957079700	54000	54000	54100	54000	106
410	20231012	124800	3951355600	54000	54100	54200	54000	523
411	20231012	124700	3923061500	54100	54200	54200	54100	182
412	20231012	124600	3913214300	54100	54100	54200	54100	21
413	20231012	124500	3912076800	54100	54100	54200	54100	175
414	20231012	124400	3902608100	54100	54100	54200	54100	3
415	20231012	124300	3902445700	54100	54200	54200	54100	16
416	20231012	124200	3901580000	54100	54100	54100	54100	162
417	20231012	124100	3892815800	54100	54200	54200	54100	109
418	20231012	124000	3886917100	54100	54200	54200	54100	87
419	20231012	123900	3882201800	54300	54200	54300	54200	184
420	20231012	123800	3872228800	54100	54100	54200	54100	245
421	20231012	123700	3858960900	54200	54200	54200	54200	68
422	20231012	123600	3855275300	54200	54200	54300	54200	75
423	20231012	123500	3851210200	54200	54200	54300	54200	124
424	20231012	123400	3844489300	54200	54200	54200	54200	38
425	20231012	123300	3842429700	54200	54300	54300	54200	119
426	20231012	123200	3835979800	54200	54200	54200	54200	4
427	20231012	123100	3835763000	54200	54200	54200	54100	134
428	20231012	123000	3828510500	54200	54100	54200	54100	220
429	20231012	122900	3816586800	54200	54100	54200	54100	8
430	20231012	122800	3816153500	54100	54100	54300	54100	298
431	20231012	122700	3800000700	54100	54100	54100	54100	2
432	20231012	122600	3799892500	54100	54200	54200	54100	134
433	20231012	122500	3792642100	54100	54100	54100	54000	133
434	20231012	122400	3785447200	54100	54000	54100	54000	220
435	20231012	122300	3773554500	54000	54100	54100	54000	24
436	20231012	122200	3772257200	54000	54100	54100	54000	40
437	20231012	122100	3770094900	54000	54000	54000	54000	114
438	20231012	122000	3763938900	54100	54100	54100	54000	113
439	20231012	121900	3757825700	54100	54000	54100	53900	225
440	20231012	121800	3745683400	54000	54000	54000	54000	1148
441	20231012	121700	3683691400	54000	53900	54000	53900	104
442	20231012	121600	3678085300	53900	54000	54000	53900	175
443	20231012	121500	3668636700	53900	54000	54000	53900	4
444	20231012	121400	3668420900	53900	53800	53900	53800	473
445	20231012	121300	3642933300	53800	53900	53900	53800	61
446	20231012	121200	3639651300	53800	53800	53800	53700	113
447	20231012	121100	3633581500	53800	53800	53800	53800	65
448	20231012	121000	3630084500	53800	53800	53800	53800	211
449	20231012	120900	3618732700	53800	53800	53900	53800	70
450	20231012	120800	3614966500	53800	53800	53800	53800	8
451	20231012	120700	3614536100	53800	53800	53800	53700	254
452	20231012	120600	3600871000	53800	53900	53900	53800	61
453	20231012	120500	3597589100	53800	53800	53900	53800	115
454	20231012	120400	3591402000	53800	53800	53800	53800	274
455	20231012	120300	3576660800	53800	53900	53900	53800	188
456	20231012	120200	3566546300	53900	53800	53900	53800	71
457	20231012	120100	3562726400	53800	53800	53800	53800	1
458	20231012	120000	3562672600	53800	53800	53900	53800	275
459	20231012	115900	3547877500	53800	53800	53900	53800	9
460	20231012	115800	3547393100	53800	53800	53900	53800	296
461	20231012	115700	3531466800	53800	53800	53800	53800	6
462	20231012	115600	3531144000	53800	53900	53900	53800	726
463	20231012	115500	3492042800	53800	53700	53800	53700	394
464	20231012	115400	3470877100	53700	53700	53700	53700	177
465	20231012	115300	3461372200	53900	53700	53900	53700	118
466	20231012	115200	3455023800	53900	53700	53900	53600	1363
467	20231012	115100	3381777400	53700	53700	53700	53700	307
468	20231012	115000	3365291500	53700	53700	53700	53700	69
469	20231012	114900	3361586200	53700	53700	53800	53700	1259
470	20231012	114800	3293977700	53700	53700	53700	53700	38
471	20231012	114700	3291937100	53800	53600	53800	53600	235
472	20231012	114600	3279330300	53700	53700	53800	53700	182
473	20231012	114500	3269556800	53700	53700	53700	53700	183
474	20231012	114400	3259729700	53700	53700	53800	53700	185
475	20231012	114300	3249795100	53700	53700	53800	53700	362
476	20231012	114200	3230338900	53700	53700	53800	53700	419
477	20231012	114100	3207827400	53700	53800	53800	53700	24
478	20231012	114000	3206537600	53700	53800	53800	53700	155
479	20231012	113900	3198200600	53900	53800	53900	53800	119
480	20231012	113800	3191798100	53800	53700	53800	53700	1163
481	20231012	113700	3129229000	53600	53700	53700	53600	436
482	20231012	113600	3105816100	53700	53800	53800	53700	192
483	20231012	113500	3095505300	53800	53700	53800	53700	175
484	20231012	113400	3086107100	53700	53700	53700	53700	622
485	20231012	113300	3052705700	53700	53800	53800	53700	201
486	20231012	113200	3041911900	53800	53700	53800	53700	186
487	20231012	113100	3031923600	53700	53700	53700	53700	177
488	20231012	113000	3022418700	53700	53700	53700	53700	124
489	20231012	112900	3015759900	53700	53700	53800	53700	194
490	20231012	112800	3005342000	53700	53800	53800	53700	22
491	20231012	112700	3004160500	53700	53700	53800	53700	377
492	20231012	112600	2983907500	53800	53700	53800	53700	171
493	20231012	112500	2974710000	53700	53700	53800	53700	1062
494	20231012	112400	2917594300	53700	53600	53700	53500	1707
495	20231012	112300	2825956400	53700	53600	53700	53600	177
496	20231012	112200	2816469100	53700	53600	53700	53600	201
497	20231012	112100	2805695300	53600	53600	53600	53600	75
498	20231012	112000	2801675300	53600	53600	53600	53600	480
499	20231012	111900	2775947300	53700	53600	53700	53600	127
500	20231012	111800	2769139200	53600	53600	53600	53600	399
501	20231012	111700	2747752800	53600	53600	53600	53600	81
502	20231012	111600	2743411200	53600	53600	53700	53600	349
503	20231012	111500	2724704700	53600	53600	53700	53600	221
504	20231012	111400	2712857800	53600	53700	53700	53600	104
505	20231012	111300	2707273300	53700	53700	53700	53700	416
506	20231012	111200	2684934100	53800	53700	53800	53700	24
507	20231012	111100	2683645200	53700	53700	53700	53700	290
508	20231012	111000	2668072200	53700	53800	53800	53700	194
509	20231012	110900	2657638500	53800	53800	53900	53800	272
510	20231012	110800	2643004800	53800	53600	53800	53600	1902
511	20231012	110700	2540841800	53600	53500	53600	53500	265
512	20231012	110600	2526639500	53600	53600	53600	53500	629
513	20231012	110500	2492944100	53600	53400	53600	53400	790
514	20231012	110400	2450604600	53500	53500	53500	53500	273
515	20231012	110300	2435999100	53500	53500	53500	53500	43
516	20231012	110200	2433698600	53600	53500	53600	53500	297
517	20231012	110100	2417809000	53500	53500	53500	53500	32
518	20231012	110000	2416097000	53500	53400	53500	53400	840
519	20231012	105900	2371157200	53500	53500	53600	53400	379
520	20231012	105800	2350886900	53500	53500	53600	53500	20
521	20231012	105700	2349816800	53500	53500	53500	53500	277
522	20231012	105600	2334997300	53500	53500	53600	53500	33
523	20231012	105500	2333231700	53500	53500	53500	53500	268
524	20231012	105400	2318893700	53500	53400	53600	53400	739
525	20231012	105300	2279413200	53400	53400	53400	53300	319
526	20231012	105200	2262396300	53300	53300	53400	53300	148
527	20231012	105100	2254507700	53300	53300	53400	53300	283
528	20231012	105000	2239415600	53300	53300	53400	53300	282
529	20231012	104900	2224384000	53300	53300	53500	53300	162
530	20231012	104800	2215733300	53400	53400	53400	53300	309
531	20231012	104700	2199242900	53400	53400	53500	53400	53
532	20231012	104600	2196410700	53400	53500	53500	53400	202
533	20231012	104500	2185621800	53400	53500	53500	53400	268
534	20231012	104400	2171295200	53500	53500	53600	53400	466
535	20231012	104300	2146381800	53400	53400	53500	53400	89
536	20231012	104200	2141622400	53400	53500	53500	53400	1534
537	20231012	104100	2059572200	53500	53500	53500	53500	357
538	20231012	104000	2040472700	53500	53500	53500	53500	85
539	20231012	103900	2035925200	53500	53500	53600	53500	187
540	20231012	103800	2025920600	53500	53500	53600	53500	327
541	20231012	103700	2008412100	53500	53500	53500	53500	221
542	20231012	103600	1996588600	53500	53500	53600	53500	192
543	20231012	103500	1986316400	53500	53500	53600	53500	342
544	20231012	103400	1968015500	53500	53500	53600	53500	879
545	20231012	103300	1920988900	53500	53600	53600	53500	248
546	20231012	103200	1907717400	53600	53500	53600	53500	217
547	20231012	103100	1896104600	53500	53600	53600	53500	177
548	20231012	103000	1886633600	53600	53600	53600	53500	105
549	20231012	102900	1881005700	53500	53600	53600	53500	107
550	20231012	102800	1875281100	53600	53500	53700	53500	565
551	20231012	102700	1844994200	53600	53600	53600	53500	156
552	20231012	102600	1836632700	53600	53600	53700	53600	105
553	20231012	102500	1831004600	53600	53600	53600	53600	28
554	20231012	102400	1829503800	53600	53600	53600	53600	130
555	20231012	102300	1822535800	53600	53600	53600	53600	3
556	20231012	102200	1822375000	53600	53600	53700	53600	111
557	20231012	102100	1816425300	53600	53700	53700	53600	236
558	20231012	102000	1803773200	53600	53700	53700	53600	482
559	20231012	101900	1777901200	53700	53600	53700	53600	1238
560	20231012	101800	1711421700	53600	53600	53600	53600	83
561	20231012	101700	1706972900	53600	53600	53600	53600	179
562	20231012	101600	1697378500	53600	53700	53700	53600	19
563	20231012	101500	1696360000	53600	53600	53600	53600	177
564	20231012	101400	1686872800	53700	53600	53700	53600	89
565	20231012	101300	1682101500	53600	53700	53700	53600	201
566	20231012	101200	1671325200	53700	53600	53700	53600	11
567	20231012	101100	1670735500	53600	53700	53700	53600	97
568	20231012	101000	1665534200	53700	53600	53700	53600	254
569	20231012	100900	1651905900	53600	53500	53700	53500	955
570	20231012	100800	1600711700	53500	53500	53500	53500	145
571	20231012	100700	1592954200	53500	53500	53500	53500	16
572	20231012	100600	1592098200	53500	53600	53600	53500	119
573	20231012	100500	1585731600	53500	53500	53500	53500	12
574	20231012	100400	1585089600	53500	53500	53500	53500	24
575	20231012	100300	1583805600	53500	53600	53600	53500	100
576	20231012	100200	1578454500	53500	53600	53600	53500	49
577	20231012	100100	1575830800	53500	53500	53500	53500	197
578	20231012	100000	1565291300	53600	53600	53600	53500	22
579	20231012	095900	1564113100	53600	53500	53600	53500	20
580	20231012	095800	1563043000	53600	53500	53600	53500	89
581	20231012	095700	1558275000	53600	53600	53600	53600	1
582	20231012	095600	1558221400	53600	53600	53600	53600	320
583	20231012	095500	1541069400	53500	53600	53600	53500	53
584	20231012	095400	1538232100	53500	53600	53600	53500	118
585	20231012	095300	1531917100	53600	53600	53600	53500	1873
586	20231012	095200	1431600100	53600	53600	53700	53600	143
587	20231012	095100	1423934100	53600	53600	53600	53600	11
588	20231012	095000	1423344500	53700	53600	53700	53600	73
589	20231012	094900	1419426200	53600	53600	53700	53600	158
590	20231012	094800	1410952400	53600	53600	53600	53600	305
591	20231012	094700	1394604400	53600	53600	53600	53600	97
592	20231012	094600	1389405200	53600	53600	53700	53600	555
593	20231012	094500	1359657000	53600	53600	53600	53600	281
594	20231012	094400	1344595400	53600	53400	53600	53400	549
595	20231012	094300	1315209900	53500	53500	53500	53500	134
596	20231012	094200	1308040900	53500	53500	53600	53500	109
597	20231012	094100	1302209300	53500	53400	53600	53300	2162
598	20231012	094000	1186576100	53300	53300	53300	53300	164
599	20231012	093900	1177834900	53300	53300	53400	53300	29
600	20231012	093800	1176289100	53300	53300	53400	53300	171
601	20231012	093700	1167172800	53400	53400	53500	53300	177
602	20231012	093600	1157720900	53300	53200	53400	53200	749
603	20231012	093500	1117821400	53200	53300	53300	53200	137
604	20231012	093400	1110530900	53300	53400	53400	53300	647
605	20231012	093300	1076011900	53400	53500	53500	53400	451
606	20231012	093200	1051926400	53500	53500	53500	53400	251
607	20231012	093100	1038511600	53500	53500	53600	53400	525
608	20231012	093000	1010433800	53500	53500	53600	53500	808
609	20231012	092900	967203900	53400	53500	53600	53400	289
610	20231012	092800	951743100	53600	53500	53600	53500	55
611	20231012	092700	948800500	53500	53500	53600	53500	125
612	20231012	092600	942112900	53500	53500	53500	53500	46
613	20231012	092500	939651900	53600	53400	53700	53400	2593
614	20231012	092400	800740100	53400	53500	53500	53300	1158
615	20231012	092300	738946500	53500	53300	53500	53300	740
616	20231012	092200	699495200	53300	53200	53300	53200	120
617	20231012	092100	693101200	53200	53200	53200	53200	36
618	20231012	092000	691186000	53300	53400	53400	53300	137
619	20231012	091900	683881700	53400	53400	53400	53300	356
620	20231012	091800	664877600	53300	53300	53300	53200	2466
621	20231012	091700	533509300	53400	53400	53400	53400	161
622	20231012	091600	524911900	53400	53400	53400	53400	449
623	20231012	091500	500935300	53500	53500	53500	53500	21
624	20231012	091400	499811800	53500	53500	53500	53500	127
625	20231012	091300	493017300	53500	53400	53500	53400	551
626	20231012	091200	463541900	53500	53600	53600	53400	1388
627	20231012	091100	389372500	53600	53500	53600	53500	673
628	20231012	091000	353316300	53500	53400	53500	53400	376
629	20231012	090900	333219400	53400	53300	53400	53300	405
630	20231012	090800	311618300	53300	53300	53300	53300	20
631	20231012	090700	310552300	53300	53300	53300	53200	43
632	20231012	090600	308262400	53300	53200	53300	53200	213
633	20231012	090500	296926800	53100	53100	53100	52900	1065
634	20231012	090400	240462300	53100	52900	53100	52900	876
635	20231012	090300	194058700	52900	53000	53100	52900	1966
636	20231012	090200	89770700	53000	53100	53100	53000	18
637	20231012	090100	88816500	53100	53000	53100	53000	20
638	20231012	090000	87756200	53000	53200	53200	53000	1650