KissMeData/022100/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	190100	133609434850	50200	50200	50200	50200	78466
3	20231011	190000	133609434850	50200	50200	50200	50200	0
4	20231011	185900	133609434850	50200	50200	50200	50200	0
5	20231011	185800	133609434850	50200	50200	50200	50200	0
6	20231011	185700	133609434850	50200	50200	50200	50200	0
7	20231011	185600	133609434850	50200	50200	50200	50200	0
8	20231011	185500	133609434850	50200	50200	50200	50200	0
9	20231011	185400	133609434850	50200	50200	50200	50200	0
10	20231011	185300	133609434850	50200	50200	50200	50200	0
11	20231011	185200	133609434850	50200	50200	50200	50200	0
12	20231011	185100	133609434850	50200	50200	50200	50200	0
13	20231011	185000	133609434850	50200	50200	50200	50200	0
14	20231011	184900	133609434850	50200	50200	50200	50200	0
15	20231011	184800	133609434850	50200	50200	50200	50200	0
16	20231011	184700	133609434850	50200	50200	50200	50200	0
17	20231011	184600	133609434850	50200	50200	50200	50200	0
18	20231011	184500	133609434850	50200	50200	50200	50200	0
19	20231011	184400	133609434850	50200	50200	50200	50200	0
20	20231011	184300	133609434850	50200	50200	50200	50200	0
21	20231011	184200	133609434850	50200	50200	50200	50200	0
22	20231011	184100	133609434850	50200	50200	50200	50200	0
23	20231011	184000	133609434850	50200	50200	50200	50200	0
24	20231011	183900	133609434850	50200	50200	50200	50200	0
25	20231011	183800	133609434850	50200	50200	50200	50200	0
26	20231011	183700	133609434850	50200	50200	50200	50200	0
27	20231011	183600	133609434850	50200	50200	50200	50200	0
28	20231011	183500	133609434850	50200	50200	50200	50200	0
29	20231011	183400	133609434850	50200	50200	50200	50200	0
30	20231011	183300	133609434850	50200	50200	50200	50200	0
31	20231011	183200	133609434850	50200	50200	50200	50200	0
32	20231011	183100	133609434850	50200	50200	50200	50200	78466
33	20231011	183000	133609434850	50200	50200	50200	50200	0
34	20231011	182900	133609434850	50200	50200	50200	50200	0
35	20231011	182800	133609434850	50200	50200	50200	50200	0
36	20231011	182700	133609434850	50200	50200	50200	50200	0
37	20231011	182600	133609434850	50200	50200	50200	50200	0
38	20231011	182500	133609434850	50200	50200	50200	50200	0
39	20231011	182400	133609434850	50200	50200	50200	50200	0
40	20231011	182300	133609434850	50200	50200	50200	50200	0
41	20231011	182200	133609434850	50200	50200	50200	50200	0
42	20231011	182100	133609434850	50200	50200	50200	50200	0
43	20231011	182000	133609434850	50200	50200	50200	50200	0
44	20231011	181900	133609434850	50200	50200	50200	50200	0
45	20231011	181800	133609434850	50200	50200	50200	50200	0
46	20231011	181700	133609434850	50200	50200	50200	50200	0
47	20231011	181600	133609434850	50200	50200	50200	50200	0
48	20231011	181500	133609434850	50200	50200	50200	50200	0
49	20231011	181400	133609434850	50200	50200	50200	50200	0
50	20231011	181300	133609434850	50200	50200	50200	50200	0
51	20231011	181200	133609434850	50200	50200	50200	50200	0
52	20231011	181100	133609434850	50200	50200	50200	50200	0
53	20231011	181000	133609434850	50200	50200	50200	50200	0
54	20231011	180900	133609434850	50200	50200	50200	50200	0
55	20231011	180800	133609434850	50200	50200	50200	50200	0
56	20231011	180700	133609434850	50200	50200	50200	50200	0
57	20231011	180600	133609434850	50200	50200	50200	50200	0
58	20231011	180500	133609434850	50200	50200	50200	50200	0
59	20231011	180400	133609434850	50200	50200	50200	50200	0
60	20231011	180300	133609434850	50200	50200	50200	50200	0
61	20231011	180200	133609434850	50200	50200	50200	50200	0
62	20231011	180100	133609434850	50200	50200	50200	50200	78466
63	20231011	180000	133609434850	50200	50200	50200	50200	0
64	20231011	175900	133609434850	50200	50200	50200	50200	0
65	20231011	175800	133609434850	50200	50200	50200	50200	0
66	20231011	175700	133609434850	50200	50200	50200	50200	0
67	20231011	175600	133609434850	50200	50200	50200	50200	0
68	20231011	175500	133609434850	50200	50200	50200	50200	0
69	20231011	175400	133609434850	50200	50200	50200	50200	0
70	20231011	175300	133609434850	50200	50200	50200	50200	0
71	20231011	175200	133609434850	50200	50200	50200	50200	0
72	20231011	175100	133609434850	50200	50200	50200	50200	0
73	20231011	175000	133609434850	50200	50200	50200	50200	0
74	20231011	174900	133609434850	50200	50200	50200	50200	0
75	20231011	174800	133609434850	50200	50200	50200	50200	0
76	20231011	174700	133609434850	50200	50200	50200	50200	0
77	20231011	174600	133609434850	50200	50200	50200	50200	0
78	20231011	174500	133609434850	50200	50200	50200	50200	0
79	20231011	174400	133609434850	50200	50200	50200	50200	0
80	20231011	174300	133609434850	50200	50200	50200	50200	0
81	20231011	174200	133609434850	50200	50200	50200	50200	0
82	20231011	174100	133609434850	50200	50200	50200	50200	0
83	20231011	174000	133609434850	50200	50200	50200	50200	0
84	20231011	173900	133609434850	50200	50200	50200	50200	0
85	20231011	173800	133609434850	50200	50200	50200	50200	0
86	20231011	173700	133609434850	50200	50200	50200	50200	0
87	20231011	173600	133609434850	50200	50200	50200	50200	0
88	20231011	173500	133609434850	50200	50200	50200	50200	0
89	20231011	173400	133609434850	50200	50200	50200	50200	0
90	20231011	173300	133609434850	50200	50200	50200	50200	0
91	20231011	173200	133609434850	50200	50200	50200	50200	0
92	20231011	173100	133609434850	50200	50200	50200	50200	78466
93	20231011	173000	133609434850	50200	50200	50200	50200	0
94	20231011	172900	133609434850	50200	50200	50200	50200	0
95	20231011	172800	133609434850	50200	50200	50200	50200	0
96	20231011	172700	133609434850	50200	50200	50200	50200	0
97	20231011	172600	133609434850	50200	50200	50200	50200	0
98	20231011	172500	133609434850	50200	50200	50200	50200	0
99	20231011	172400	133609434850	50200	50200	50200	50200	0
100	20231011	172300	133609434850	50200	50200	50200	50200	0
101	20231011	172200	133609434850	50200	50200	50200	50200	0
102	20231011	172100	133609434850	50200	50200	50200	50200	0
103	20231011	172000	133609434850	50200	50200	50200	50200	0
104	20231011	171900	133609434850	50200	50200	50200	50200	0
105	20231011	171800	133609434850	50200	50200	50200	50200	0
106	20231011	171700	133609434850	50200	50200	50200	50200	0
107	20231011	171600	133609434850	50200	50200	50200	50200	0
108	20231011	171500	133609434850	50200	50200	50200	50200	0
109	20231011	171400	133609434850	50200	50200	50200	50200	0
110	20231011	171300	133609434850	50200	50200	50200	50200	0
111	20231011	171200	133609434850	50200	50200	50200	50200	0
112	20231011	171100	133609434850	50200	50200	50200	50200	0
113	20231011	171000	133609434850	50200	50200	50200	50200	0
114	20231011	170900	133609434850	50200	50200	50200	50200	0
115	20231011	170800	133609434850	50200	50200	50200	50200	0
116	20231011	170700	133609434850	50200	50200	50200	50200	0
117	20231011	170600	133609434850	50200	50200	50200	50200	0
118	20231011	170500	133609434850	50200	50200	50200	50200	0
119	20231011	170400	133609434850	50200	50200	50200	50200	0
120	20231011	170300	133609434850	50200	50200	50200	50200	0
121	20231011	170200	133609434850	50200	50200	50200	50200	0
122	20231011	170100	133609434850	50200	50200	50200	50200	78466
123	20231011	170000	133609434850	50200	50200	50200	50200	0
124	20231011	165900	133609434850	50200	50200	50200	50200	0
125	20231011	165800	133609434850	50200	50200	50200	50200	0
126	20231011	165700	133609434850	50200	50200	50200	50200	0
127	20231011	165600	133609434850	50200	50200	50200	50200	0
128	20231011	165500	133609434850	50200	50200	50200	50200	0
129	20231011	165400	133609434850	50200	50200	50200	50200	0
130	20231011	165300	133609434850	50200	50200	50200	50200	0
131	20231011	165200	133609434850	50200	50200	50200	50200	0
132	20231011	165100	133609434850	50200	50200	50200	50200	0
133	20231011	165000	133609434850	50200	50200	50200	50200	0
134	20231011	164900	133609434850	50200	50200	50200	50200	0
135	20231011	164800	133609434850	50200	50200	50200	50200	0
136	20231011	164700	133609434850	50200	50200	50200	50200	0
137	20231011	164600	133609434850	50200	50200	50200	50200	0
138	20231011	164500	133609434850	50200	50200	50200	50200	0
139	20231011	164400	133609434850	50200	50200	50200	50200	0
140	20231011	164300	133609434850	50200	50200	50200	50200	0
141	20231011	164200	133609434850	50200	50200	50200	50200	0
142	20231011	164100	133609434850	50200	50200	50200	50200	0
143	20231011	164000	133609434850	50200	50200	50200	50200	0
144	20231011	163900	133609434850	50200	50200	50200	50200	0
145	20231011	163800	133609434850	50200	50200	50200	50200	0
146	20231011	163700	133609434850	50200	50200	50200	50200	0
147	20231011	163600	133609434850	50200	50200	50200	50200	0
148	20231011	163500	133609434850	50200	50200	50200	50200	0
149	20231011	163400	133609434850	50200	50200	50200	50200	0
150	20231011	163300	133609434850	50200	50200	50200	50200	0
151	20231011	163200	133609434850	50200	50200	50200	50200	0
152	20231011	163100	133609434850	50200	50200	50200	50200	78466
153	20231011	163000	133609434850	50200	50200	50200	50200	0
154	20231011	162900	133609434850	50200	50200	50200	50200	0
155	20231011	162800	133609434850	50200	50200	50200	50200	0
156	20231011	162700	133609434850	50200	50200	50200	50200	0
157	20231011	162600	133609434850	50200	50200	50200	50200	0
158	20231011	162500	133609434850	50200	50200	50200	50200	0
159	20231011	162400	133609434850	50200	50200	50200	50200	0
160	20231011	162300	133609434850	50200	50200	50200	50200	0
161	20231011	162200	133609434850	50200	50200	50200	50200	0
162	20231011	162100	133609434850	50200	50200	50200	50200	0
163	20231011	162000	133609434850	50200	50200	50200	50200	0
164	20231011	161900	133609434850	50200	50200	50200	50200	0
165	20231011	161800	133609434850	50200	50200	50200	50200	0
166	20231011	161700	133609434850	50200	50200	50200	50200	0
167	20231011	161600	133609434850	50200	50200	50200	50200	0
168	20231011	161500	133609434850	50200	50200	50200	50200	0
169	20231011	161400	133609434850	50200	50200	50200	50200	0
170	20231011	161300	133609434850	50200	50200	50200	50200	0
171	20231011	161200	133609434850	50200	50200	50200	50200	0
172	20231011	161100	133609434850	50200	50200	50200	50200	0
173	20231011	161000	133609434850	50200	50200	50200	50200	0
174	20231011	160900	133609434850	50200	50200	50200	50200	0
175	20231011	160800	133609434850	50200	50200	50200	50200	0
176	20231011	160700	133609434850	50200	50200	50200	50200	0
177	20231011	160600	133609434850	50200	50200	50200	50200	0
178	20231011	160500	133609434850	50200	50200	50200	50200	0
179	20231011	160400	133609434850	50200	50200	50200	50200	0
180	20231011	160300	133609434850	50200	50200	50200	50200	0
181	20231011	160200	133609434850	50200	50200	50200	50200	0
182	20231011	160100	133609434850	50200	50200	50200	50200	78466
183	20231011	160000	133609434850	50200	50200	50200	50200	0
184	20231011	155900	133609434850	50200	50200	50200	50200	0
185	20231011	155800	133609434850	50200	50200	50200	50200	0
186	20231011	155700	133609434850	50200	50200	50200	50200	0
187	20231011	155600	133609434850	50200	50200	50200	50200	0
188	20231011	155500	133609434850	50200	50200	50200	50200	0
189	20231011	155400	133609434850	50200	50200	50200	50200	0
190	20231011	155300	133609434850	50200	50200	50200	50200	0
191	20231011	155200	133609434850	50200	50200	50200	50200	0
192	20231011	155100	133609434850	50200	50200	50200	50200	0
193	20231011	155000	133609434850	50200	50200	50200	50200	0
194	20231011	154900	133609434850	50200	50200	50200	50200	0
195	20231011	154800	133609434850	50200	50200	50200	50200	0
196	20231011	154700	133609434850	50200	50200	50200	50200	0
197	20231011	154600	133609434850	50200	50200	50200	50200	0
198	20231011	154500	133609434850	50200	50200	50200	50200	0
199	20231011	154400	133609434850	50200	50200	50200	50200	0
200	20231011	154300	133609434850	50200	50200	50200	50200	0
201	20231011	154200	133609434850	50200	50200	50200	50200	0
202	20231011	154100	133609434850	50200	50200	50200	50200	0
203	20231011	154000	133609434850	50200	50200	50200	50200	0
204	20231011	153900	133609434850	50200	50200	50200	50200	0
205	20231011	153800	133609434850	50200	50200	50200	50200	0
206	20231011	153700	133609434850	50200	50200	50200	50200	0
207	20231011	153600	133609434850	50200	50200	50200	50200	0
208	20231011	153500	133609434850	50200	50200	50200	50200	0
209	20231011	153400	133609434850	50200	50200	50200	50200	0
210	20231011	153300	133609434850	50200	50200	50200	50200	0
211	20231011	153200	133609434850	50200	50200	50200	50200	0
212	20231011	153100	133609434850	50200	50200	50200	50200	78466
213	20231011	153000	133609434850	50200	50200	50200	50200	78466
214	20231011	152900	129670441650	50200	50200	50200	50200	0
215	20231011	152800	129670441650	50200	50200	50200	50200	0
216	20231011	152700	129670441650	50200	50200	50200	50200	0
217	20231011	152600	129670441650	50200	50200	50200	50200	0
218	20231011	152500	129670441650	50200	50200	50200	50200	0
219	20231011	152400	129670441650	50200	50200	50200	50200	0
220	20231011	152300	129670441650	50200	50200	50200	50200	0
221	20231011	152200	129670441650	50200	50200	50200	50200	0
222	20231011	152100	129670441650	50200	50200	50200	50200	0
223	20231011	152000	129670441650	50200	50200	50200	50200	0
224	20231011	151900	129670441650	50200	50100	50200	50000	14292
225	20231011	151800	128954644450	50000	50000	50100	50000	3257
226	20231011	151700	128791756750	50000	50100	50100	50000	4580
227	20231011	151600	128562541950	50000	50100	50100	50000	5003
228	20231011	151500	128312186250	50000	50100	50100	50000	4479
229	20231011	151400	128088070450	50000	50000	50100	49950	9169
230	20231011	151300	127629534000	50000	50000	50100	49950	3464
231	20231011	151200	127456417400	49950	50000	50100	49950	2677
232	20231011	151100	127322586150	50000	50000	50100	49950	11373
233	20231011	151000	126753938950	49950	50000	50000	49950	2780
234	20231011	150900	126615046700	50000	49950	50000	49900	8357
235	20231011	150800	126197652250	49900	49950	49950	49900	3017
236	20231011	150700	126047049350	49950	49950	49950	49900	8231
237	20231011	150600	125636020350	49950	49950	50000	49950	4981
238	20231011	150500	125387194100	49950	50000	50100	49950	5943
239	20231011	150400	125090066100	50000	50100	50100	49950	6743
240	20231011	150300	124752876250	50100	50000	50100	50000	5870
241	20231011	150200	124459144250	50000	50000	50100	50000	2003
242	20231011	150100	124358963250	50000	50000	50100	50000	1578
243	20231011	150000	124280047150	50000	50100	50100	50000	2328
244	20231011	145900	124163615250	50100	50100	50100	50000	4066
245	20231011	145800	123960041850	50100	50200	50200	50100	1987
246	20231011	145700	123860473850	50100	50200	50200	50100	3277
247	20231011	145600	123696223050	50100	50100	50200	50100	2498
248	20231011	145500	123570956350	50100	50100	50200	50100	2915
249	20231011	145400	123424879050	50100	50100	50200	50100	9700
250	20231011	145300	122938901950	50200	50100	50200	50100	2398
251	20231011	145200	122818549150	50100	50200	50200	50100	972
252	20231011	145100	122769843250	50200	50200	50200	50100	1696
253	20231011	145000	122684832650	50200	50000	50200	50000	11635
254	20231011	144900	122101918450	50000	50000	50100	50000	1225
255	20231011	144800	122040638450	50000	50000	50100	50000	2328
256	20231011	144700	121924186350	50100	50100	50100	50000	3732
257	20231011	144600	121737523750	50000	50000	50100	50000	1460
258	20231011	144500	121664487550	50000	50100	50100	50000	2404
259	20231011	144400	121544248750	50000	50100	50100	50000	3837
260	20231011	144300	121352043250	50100	50000	50100	50000	1801
261	20231011	144200	121261903950	50000	50000	50100	50000	1669
262	20231011	144100	121178378050	50000	50000	50100	50000	1825
263	20231011	144000	121087086050	50100	50100	50200	50100	6995
264	20231011	143900	120736636150	50200	50200	50300	50100	2867
265	20231011	143800	120592734950	50200	50200	50300	50200	4824
266	20231011	143700	120350569550	50200	50300	50300	50200	746
267	20231011	143600	120313098750	50300	50300	50400	50200	3711
268	20231011	143500	120126493250	50300	50300	50400	50300	1596
269	20231011	143400	120046212050	50300	50400	50400	50300	5250
270	20231011	143300	119781621750	50400	50400	50500	50300	7481
271	20231011	143200	119404578350	50500	50500	50500	50400	352
272	20231011	143100	119386824850	50500	50400	50500	50400	8637
273	20231011	143000	118951516650	50400	50300	50400	50300	289
274	20231011	142900	118936972150	50400	50300	50400	50300	1397
275	20231011	142800	118866683750	50400	50400	50500	50300	4912
276	20231011	142700	118619376550	50400	50500	50500	50300	2082
277	20231011	142600	118514436550	50400	50400	50500	50400	1251
278	20231011	142500	118451360450	50400	50500	50500	50400	2736
279	20231011	142400	118313349850	50500	50400	50500	50400	1127
280	20231011	142300	118256524250	50400	50400	50500	50400	1892
281	20231011	142200	118161147650	50400	50200	50500	50200	16729
282	20231011	142100	117318884250	50200	50200	50300	50200	3631
283	20231011	142000	117136543050	50300	50300	50300	50200	639
284	20231011	141900	117104459750	50300	50200	50300	50200	1742
285	20231011	141800	117016954650	50200	50300	50300	50200	463
286	20231011	141700	116993681150	50300	50200	50300	50200	362
287	20231011	141600	116975499450	50200	50200	50300	50100	1365
288	20231011	141500	116906975350	50200	50200	50300	50200	1707
289	20231011	141400	116821282050	50200	50200	50200	50200	904
290	20231011	141300	116775901250	50200	50300	50300	50200	1189
291	20231011	141200	116716166050	50300	50300	50300	50200	701
292	20231011	141100	116680907950	50200	50300	50400	50200	3514
293	20231011	141000	116504127250	50300	50400	50400	50300	1013
294	20231011	140900	116453130050	50400	50200	50400	50100	4183
295	20231011	140800	116242869150	50100	50100	50200	50100	1169
296	20231011	140700	116184242750	50100	50200	50200	50100	2808
297	20231011	140600	116043375050	50300	50300	50300	50200	933
298	20231011	140500	115996529150	50300	50300	50400	50200	4712
299	20231011	140400	115759510950	50300	50400	50400	50300	1650
300	20231011	140300	115676397850	50400	50300	50400	50300	1767
301	20231011	140200	115587349950	50400	50400	50400	50300	1221
302	20231011	140100	115525861050	50400	50400	50400	50300	3048
303	20231011	140000	115372264450	50400	50300	50400	50200	5415
304	20231011	135900	115099888650	50300	50300	50300	50200	732
305	20231011	135800	115063072350	50300	50300	50300	50200	2279
306	20231011	135700	114948595650	50200	50300	50300	50200	367
307	20231011	135600	114930160350	50300	50200	50300	50200	921
308	20231011	135500	114883875850	50300	50300	50300	50200	929
309	20231011	135400	114837237650	50200	50300	50300	50200	2125
310	20231011	135300	114730544850	50300	50200	50300	50100	2173
311	20231011	135200	114621464950	50200	50100	50200	50000	4279
312	20231011	135100	114407088350	50100	50000	50100	50000	4640
313	20231011	135000	114174693550	50000	50000	50100	50000	5355
314	20231011	134900	113906921850	50000	50100	50200	50000	10808
315	20231011	134800	113365972050	50100	50200	50200	50100	2466
316	20231011	134700	113242401450	50200	50300	50300	50200	4361
317	20231011	134600	113023459450	50200	50200	50300	50200	1041
318	20231011	134500	112971190350	50200	50200	50300	50200	2764
319	20231011	134400	112832419350	50200	50300	50400	50200	6051
320	20231011	134300	112528287050	50300	50400	50400	50300	1672
321	20231011	134200	112444127150	50400	50300	50400	50300	3236
322	20231011	134100	112281335550	50300	50300	50400	50300	1033
323	20231011	134000	112229372950	50300	50300	50400	50300	596
324	20231011	133900	112199392750	50300	50300	50400	50300	2959
325	20231011	133800	112050396750	50400	50400	50500	50400	3963
326	20231011	133700	111850619050	50500	50500	50500	50400	1993
327	20231011	133600	111750136450	50400	50400	50500	50400	1007
328	20231011	133500	111699344950	50500	50400	50500	50400	2040
329	20231011	133400	111596505150	50400	50500	50500	50400	912
330	20231011	133300	111550482750	50500	50400	50500	50400	434
331	20231011	133200	111528583350	50500	50300	50500	50300	3769
332	20231011	133100	111338707950	50300	50300	50400	50300	687
333	20231011	133000	111304124750	50400	50300	50400	50300	6264
334	20231011	132900	110988645950	50300	50200	50400	50200	4669
335	20231011	132800	110753689150	50200	50300	50300	50200	2625
336	20231011	132700	110621860750	50300	50500	50500	50300	14945
337	20231011	132600	109869059050	50500	50500	50600	50500	1155
338	20231011	132500	109810690750	50500	50600	50600	50500	1081
339	20231011	132400	109756079350	50500	50500	50600	50400	6653
340	20231011	132300	109420367650	50400	50500	50600	50400	8785
341	20231011	132200	108977029350	50500	50600	50600	50500	2293
342	20231011	132100	108861194650	50500	50600	50700	50500	3753
343	20231011	132000	108671282950	50700	50800	50800	50700	2024
344	20231011	131900	108568652750	50800	50600	50800	50600	4308
345	20231011	131800	108350202850	50600	50800	50800	50600	5666
346	20231011	131700	108062884650	50800	50800	50800	50700	2321
347	20231011	131600	107944984650	50800	50800	50900	50600	14301
348	20231011	131500	107219219750	50800	50900	50900	50800	9765
349	20231011	131400	106723020750	50900	50700	50900	50700	10305
350	20231011	131300	106199556450	50700	50800	50800	50700	2222
351	20231011	131200	106086852550	50800	50800	50800	50700	2668
352	20231011	131100	105951476050	50800	50800	50800	50700	4744
353	20231011	131000	105710519350	50700	50600	50800	50600	3991
354	20231011	130900	105508170750	50700	50700	50800	50600	4107
355	20231011	130800	105299988750	50800	50800	50800	50700	2467
356	20231011	130700	105174844550	50700	50700	50800	50600	7728
357	20231011	130600	104783024550	50700	50700	50700	50600	939
358	20231011	130500	104735422150	50700	50600	50700	50500	8859
359	20231011	130400	104287154650	50500	50600	50600	50500	271
360	20231011	130300	104273458050	50600	50400	50600	50400	7778
361	20231011	130200	103880642550	50400	50400	50500	50400	1161
362	20231011	130100	103822046350	50400	50500	50500	50400	227
363	20231011	130000	103810596850	50400	50400	50500	50400	1079
364	20231011	125900	103756148350	50500	50300	50500	50300	4674
365	20231011	125800	103520611150	50300	50300	50400	50300	1565
366	20231011	125700	103441888750	50300	50400	50400	50300	2073
367	20231011	125600	103337586350	50300	50300	50400	50300	1831
368	20231011	125500	103245421050	50300	50300	50400	50300	1027
369	20231011	125400	103193729650	50400	50500	50500	50300	2627
370	20231011	125300	103061323150	50400	50500	50500	50400	1310
371	20231011	125200	102995220050	50500	50500	50600	50400	3314
372	20231011	125100	102827938550	50500	50600	50600	50500	2066
373	20231011	125000	102723538950	50600	50600	50700	50500	5635
374	20231011	124900	102438374150	50600	50700	50700	50600	2202
375	20231011	124800	102326796950	50700	50800	50800	50700	2239
376	20231011	124700	102213245150	50700	50600	50800	50500	9837
377	20231011	124600	101714648850	50600	50500	50600	50500	1927
378	20231011	124500	101617295250	50500	50500	50600	50500	2373
379	20231011	124400	101497396450	50500	50700	50800	50500	4902
380	20231011	124300	101249082950	50700	50600	50800	50600	6718
381	20231011	124200	100908739850	50700	50600	50700	50600	6314
382	20231011	124100	100588935250	50600	50800	50800	50600	6517
383	20231011	124000	100258345250	50800	50900	50900	50700	21179
384	20231011	123900	99181944150	50800	50600	50900	50600	38521
385	20231011	123800	97226202050	50600	50600	50600	50500	9860
386	20231011	123700	96727320150	50600	50500	50600	50400	4676
387	20231011	123600	96490910850	50500	50400	50600	50300	47879
388	20231011	123500	94074886550	50300	50300	50400	50300	1904
389	20231011	123400	93979057050	50400	50300	50400	50300	914
390	20231011	123300	93933068250	50400	50400	50400	50300	2162
391	20231011	123200	93824151950	50400	50300	50400	50200	14803
392	20231011	123100	93079383450	50200	50200	50300	50200	7603
393	20231011	123000	92697683750	50200	50100	50300	50100	7661
394	20231011	122900	92312982350	50100	50100	50200	50000	2169
395	20231011	122800	92204325250	50000	50000	50100	50000	2210
396	20231011	122700	92093803650	50000	50100	50100	50000	1686
397	20231011	122600	92009365150	50100	50100	50100	50000	1053
398	20231011	122500	91956622050	50100	50000	50100	50000	497
399	20231011	122400	91931734950	50000	50100	50100	50000	1077
400	20231011	122300	91877822350	50100	50000	50100	50000	1199
401	20231011	122200	91817784650	50100	50000	50100	50000	2525
402	20231011	122100	91691295750	50000	50000	50000	49950	5587
403	20231011	122000	91411996200	50000	49950	50000	49900	648
404	20231011	121900	91379623850	49950	49900	49950	49900	1145
405	20231011	121800	91322459500	49900	49850	49900	49850	1605
406	20231011	121700	91242378450	49850	49900	49900	49850	610
407	20231011	121600	91211955300	49850	49850	49950	49750	6599
408	20231011	121500	90882802650	49800	49800	49900	49800	7301
409	20231011	121400	90519051150	49800	49900	49900	49800	6934
410	20231011	121300	90173219150	49900	49950	50000	49900	3840
411	20231011	121200	89981540200	50000	50000	50000	49950	7889
412	20231011	121100	89587284050	50000	50000	50100	50000	2961
413	20231011	121000	89439228350	50000	50100	50100	50000	1080
414	20231011	120900	89385215050	50000	50100	50100	50000	877
415	20231011	120800	89341333250	50100	50100	50100	50000	1826
416	20231011	120700	89249991450	50100	50000	50100	50000	495
417	20231011	120600	89225226250	50000	50000	50100	50000	1102
418	20231011	120500	89170080050	50100	50100	50200	50000	2933
419	20231011	120400	89023142550	50100	50100	50200	50000	1265
420	20231011	120300	88959776250	50100	50000	50200	50000	2927
421	20231011	120200	88813114350	50100	50100	50100	50000	1625
422	20231011	120100	88731800050	50100	50000	50200	50000	2856
423	20231011	120000	88588725550	50000	50000	50100	50000	2359
424	20231011	115900	88470642850	50100	50000	50100	50000	4532
425	20231011	115800	88244017350	50000	50100	50200	50000	4712
426	20231011	115700	88007980350	50100	50100	50200	50100	1903
427	20231011	115600	87912619650	50200	50200	50300	50200	4606
428	20231011	115500	87681390950	50300	50200	50400	50200	3638
429	20231011	115400	87498458250	50300	50300	50400	50200	3126
430	20231011	115300	87341187350	50300	50400	50400	50300	1987
431	20231011	115200	87241135150	50400	50400	50400	50300	2997
432	20231011	115100	87090140550	50400	50400	50400	50300	5054
433	20231011	115000	86835666650	50300	50400	50400	50300	1110
434	20231011	114900	86779796650	50400	50300	50400	50300	969
435	20231011	114800	86730968950	50300	50100	50500	50100	25493
436	20231011	114700	85449890850	50100	50200	50200	50100	1391
437	20231011	114600	85380190550	50200	50100	50200	50100	2599
438	20231011	114500	85249965950	50100	50100	50200	50100	1016
439	20231011	114400	85199034250	50100	50200	50300	50100	2728
440	20231011	114300	85062113150	50200	50300	50300	50200	5230
441	20231011	114200	84799153750	50300	50300	50400	50300	3367
442	20231011	114100	84629650050	50300	50300	50400	50300	3273
443	20231011	114000	84464769350	50400	50400	50400	50300	2171
444	20231011	113900	84355368250	50400	50300	50500	50300	7304
445	20231011	113800	83987205950	50300	50400	50400	50300	5153
446	20231011	113700	83727879150	50400	50400	50400	50300	7364
447	20231011	113600	83356863850	50400	50400	50500	50300	16294
448	20231011	113500	82535781050	50300	50000	50400	50000	31845
449	20231011	113400	80936439750	50000	50100	50100	50000	1075
450	20231011	113300	80882622250	50000	50000	50200	50000	4661
451	20231011	113200	80649160250	50000	50100	50200	50000	3797
452	20231011	113100	80459150350	50100	50100	50200	50100	2061
453	20231011	113000	80355885350	50100	49950	50100	49950	10193
454	20231011	112900	79845676750	49950	50100	50100	49950	6053
455	20231011	112800	79543056800	50000	50100	50200	50000	6773
456	20231011	112700	79203789700	50100	50100	50200	50100	2703
457	20231011	112600	79068336900	50100	50100	50200	50100	2143
458	20231011	112500	78960894800	50100	50200	50200	50100	2665
459	20231011	112400	78827231400	50100	50200	50200	50100	1302
460	20231011	112300	78761909700	50200	50100	50200	50000	7272
461	20231011	112200	78397379900	50200	50200	50300	50100	16696
462	20231011	112100	77560307400	50200	50000	50200	49950	8111
463	20231011	112000	77154090150	50000	49900	50000	49900	8107
464	20231011	111900	76748930000	49950	49900	49950	49900	2841
465	20231011	111800	76607089050	49900	49950	50000	49900	4863
466	20231011	111700	76364286500	49950	50000	50000	49950	4760
467	20231011	111600	76126477900	50000	50200	50200	49950	16808
468	20231011	111500	75285186000	50200	50200	50300	50100	6949
469	20231011	111400	74936361900	50200	50200	50300	50100	12597
470	20231011	111300	74304052600	50200	49950	50300	49950	82167
471	20231011	111200	70190348700	49950	49950	49950	49900	4757
472	20231011	111100	69952796250	49950	49750	49950	49750	18534
473	20231011	111000	69028533000	49750	49750	49850	49750	5186
474	20231011	110900	68770294400	49800	49750	49800	49700	4233
475	20231011	110800	68559567150	49750	49800	49800	49700	5331
476	20231011	110700	68294359200	49800	49800	49850	49700	8124
477	20231011	110600	67889996000	49800	49500	49800	49500	31648
478	20231011	110500	66319375100	49500	49550	49550	49450	2365
479	20231011	110400	66202308550	49500	49500	49550	49500	1688
480	20231011	110300	66118719550	49550	49550	49550	49500	2576
481	20231011	110200	65991162550	49500	49550	49600	49500	2569
482	20231011	110100	65863844650	49600	49550	49600	49500	3110
483	20231011	110000	65709731000	49550	49600	49650	49300	13186
484	20231011	105900	65056673600	49600	49500	49600	49450	7080
485	20231011	105800	64705976950	49450	49450	49500	49450	899
486	20231011	105700	64661502450	49450	49350	49500	49300	4744
487	20231011	105600	64427251700	49350	49350	49350	49300	1670
488	20231011	105500	64344849250	49300	49300	49350	49300	1617
489	20231011	105400	64265102750	49300	49300	49350	49250	4733
490	20231011	105300	64031774650	49300	49500	49500	49300	6528
491	20231011	105200	63709304000	49550	49450	49600	49450	5638
492	20231011	105100	63429951700	49450	49550	49550	49400	7577
493	20231011	105000	63055047550	49500	49600	49600	49500	4147
494	20231011	104900	62849552350	49600	49550	49700	49550	17701
495	20231011	104800	61971390800	49550	49500	49550	49500	2838
496	20231011	104700	61830849850	49500	49500	49550	49450	6941
497	20231011	104600	61487242200	49500	49450	49500	49400	3958
498	20231011	104500	61291455650	49450	49450	49500	49450	4990
499	20231011	104400	61044513100	49450	49350	49500	49350	6377
500	20231011	104300	60729452900	49350	49350	49400	49200	11388
501	20231011	104200	60167779600	49350	49450	49600	49350	10732
502	20231011	104100	59636684100	49450	49600	49600	49350	14071
503	20231011	104000	58940273400	49600	49650	49650	49600	5494
504	20231011	103900	58667669400	49600	49550	49650	49500	13201
505	20231011	103800	58013155300	49550	49550	49600	49450	8256
506	20231011	103700	57604177600	49600	49500	49600	49450	16388
507	20231011	103600	56792660350	49450	49450	49500	49450	9821
508	20231011	103500	56306858250	49450	49400	49500	49400	8966
509	20231011	103400	55863510800	49400	49350	49400	49300	8171
510	20231011	103300	55459952650	49300	49250	49400	49200	14063
511	20231011	103200	54767035750	49250	49250	49300	49200	4062
512	20231011	103100	54567007700	49250	49100	49350	49050	22560
513	20231011	103000	53457045350	49050	49100	49100	49050	6745
514	20231011	102900	53125994750	49050	49000	49100	49000	4161
515	20231011	102800	52921923850	49000	49050	49050	48950	5974
516	20231011	102700	52629184500	49050	48950	49100	48900	10893
517	20231011	102600	52095526100	48950	48850	49000	48800	22184
518	20231011	102500	51010068650	48800	48550	48850	48500	18120
519	20231011	102400	50128397200	48500	48500	48550	48450	2972
520	20231011	102300	49984250550	48550	48550	48550	48500	846
521	20231011	102200	49943210350	48550	48550	48550	48500	1790
522	20231011	102100	49856346300	48550	48550	48550	48500	3974
523	20231011	102000	49663418200	48550	48450	48550	48400	6224
524	20231011	101900	49361647400	48400	48400	48450	48350	2308
525	20231011	101800	49249921500	48400	48400	48450	48350	1504
526	20231011	101700	49177123500	48400	48400	48400	48350	4025
527	20231011	101600	48982357500	48400	48350	48400	48350	1564
528	20231011	101500	48906668250	48400	48350	48400	48350	4479
529	20231011	101400	48690070200	48350	48400	48450	48350	1902
530	20231011	101300	48598059950	48400	48350	48450	48350	1802
531	20231011	101200	48510839700	48350	48450	48450	48300	6600
532	20231011	101100	48191608650	48450	48600	48600	48450	7034
533	20231011	101000	47850112900	48600	48500	48600	48500	5721
534	20231011	100900	47572312450	48500	48450	48550	48450	6555
535	20231011	100800	47254485800	48450	48300	48450	48300	11714
536	20231011	100700	46687718450	48300	48350	48350	48300	4436
537	20231011	100600	46473425300	48350	48250	48350	48200	13533
538	20231011	100500	45819650450	48250	48250	48250	48200	2380
539	20231011	100400	45704902350	48200	48250	48300	48200	3035
540	20231011	100300	45558506500	48250	48150	48350	48150	18066
541	20231011	100200	44687271950	48200	48200	48300	48100	14800
542	20231011	100100	43973903000	48250	48350	48400	48200	16467
543	20231011	100000	43178755000	48400	48300	48400	48250	5890
544	20231011	095900	42894074400	48300	48300	48350	48250	6635
545	20231011	095800	42573654850	48250	48300	48350	48250	7147
546	20231011	095700	42228441450	48350	48400	48400	48300	10792
547	20231011	095600	41706926850	48400	48600	48600	48350	15712
548	20231011	095500	40945537500	48550	48550	48600	48550	1499
549	20231011	095400	40872743050	48550	48700	48700	48550	5231
550	20231011	095300	40618359650	48700	48700	48750	48650	2528
551	20231011	095200	40495281550	48700	48550	48750	48550	5462
552	20231011	095100	40229546300	48650	48600	48650	48550	8340
553	20231011	095000	39824373700	48550	48600	48650	48550	3467
554	20231011	094900	39655957150	48600	48650	48700	48600	4743
555	20231011	094800	39425181550	48650	48650	48700	48600	4772
556	20231011	094700	39193070350	48600	48450	48700	48450	12136
557	20231011	094600	38603792250	48450	48600	48600	48450	7943
558	20231011	094500	38218375350	48600	48550	48650	48550	4653
559	20231011	094400	37992292900	48550	48600	48600	48550	3430
560	20231011	094300	37825671900	48550	48500	48600	48300	18880
561	20231011	094200	36911222900	48500	48650	48650	48500	12718
562	20231011	094100	36293853400	48550	48550	48600	48500	12636
563	20231011	094000	35680547950	48550	48750	48800	48550	18830
564	20231011	093900	34763505650	48800	48850	48900	48800	4755
565	20231011	093800	34531284250	48850	48800	48900	48800	4152
566	20231011	093700	34328486400	48800	48800	48900	48750	8048
567	20231011	093600	33935691150	48850	48800	48900	48700	6456
568	20231011	093500	33620731100	48750	48950	49000	48700	15648
569	20231011	093400	32857174000	49000	49100	49100	49000	3259
570	20231011	093300	32697391500	49100	49200	49200	49050	4306
571	20231011	093200	32485878750	49150	49100	49200	49100	4259
572	20231011	093100	32276505750	49100	49000	49150	49000	4102
573	20231011	093000	32075324600	49050	48950	49050	48900	5164
574	20231011	092900	31822353400	48900	49200	49200	48900	23060
575	20231011	092800	30690883550	49200	49200	49250	49200	2500
576	20231011	092700	30567825100	49250	49200	49300	49200	5433
577	20231011	092600	30300308050	49150	49100	49250	49050	15453
578	20231011	092500	29540735400	49150	49200	49200	49100	5565
579	20231011	092400	29267163650	49200	49000	49200	49000	6445
580	20231011	092300	28950620150	49000	48950	49200	48900	19452
581	20231011	092200	27997352250	48900	49250	49250	48900	13129
582	20231011	092100	27353387000	49300	49000	49300	48950	11512
583	20231011	092000	26787322500	49050	49000	49250	48950	12208
584	20231011	091900	26188070650	49000	49200	49250	48950	11345
585	20231011	091800	25631587600	49150	49500	49550	49150	17907
586	20231011	091700	24747986200	49450	49300	49550	49250	22514
587	20231011	091600	23634867450	49300	49250	49350	49250	10566
588	20231011	091500	23114048900	49250	48850	49250	48800	20601
589	20231011	091400	22104857250	48850	48800	48900	48750	12142
590	20231011	091300	21511761050	48800	48750	48800	48700	5774
591	20231011	091200	21230436050	48800	48800	48950	48650	19853
592	20231011	091100	20261503900	48800	48650	49000	48500	18015
593	20231011	091000	19383783800	48650	48500	48850	48200	46553
594	20231011	090900	17126028900	48500	48700	48800	48500	22439
595	20231011	090800	16035685100	48700	48600	48800	48500	21589
596	20231011	090700	14985960800	48600	48900	48900	48550	21693
597	20231011	090600	13930139400	48900	49050	49200	48850	22030
598	20231011	090500	12849712750	49100	48800	49100	48800	19365
599	20231011	090400	11901651400	48850	49150	49250	48800	28185
600	20231011	090300	10519335600	49200	49550	49550	49100	32801
601	20231011	090200	8899969650	49500	49500	49850	49450	37220
602	20231011	090100	7051516800	49450	50100	50100	49400	58474
603	20231011	090000	4148657600	50100	49650	50200	49650	82657