KissMeData/299030/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	203400	15010485100	91400	91400	91400	91400	1636
3	20231019	203300	15010485100	91400	91400	91400	91400	0
4	20231019	203200	15010485100	91400	91400	91400	91400	0
5	20231019	203100	15010485100	91400	91400	91400	91400	0
6	20231019	203000	15010485100	91400	91400	91400	91400	0
7	20231019	202900	15010485100	91400	91400	91400	91400	0
8	20231019	202800	15010485100	91400	91400	91400	91400	0
9	20231019	202700	15010485100	91400	91400	91400	91400	0
10	20231019	202600	15010485100	91400	91400	91400	91400	0
11	20231019	202500	15010485100	91400	91400	91400	91400	0
12	20231019	202400	15010485100	91400	91400	91400	91400	0
13	20231019	202300	15010485100	91400	91400	91400	91400	0
14	20231019	202200	15010485100	91400	91400	91400	91400	0
15	20231019	202100	15010485100	91400	91400	91400	91400	0
16	20231019	202000	15010485100	91400	91400	91400	91400	0
17	20231019	201900	15010485100	91400	91400	91400	91400	0
18	20231019	201800	15010485100	91400	91400	91400	91400	0
19	20231019	201700	15010485100	91400	91400	91400	91400	0
20	20231019	201600	15010485100	91400	91400	91400	91400	0
21	20231019	201500	15010485100	91400	91400	91400	91400	0
22	20231019	201400	15010485100	91400	91400	91400	91400	0
23	20231019	201300	15010485100	91400	91400	91400	91400	0
24	20231019	201200	15010485100	91400	91400	91400	91400	0
25	20231019	201100	15010485100	91400	91400	91400	91400	0
26	20231019	201000	15010485100	91400	91400	91400	91400	0
27	20231019	200900	15010485100	91400	91400	91400	91400	0
28	20231019	200800	15010485100	91400	91400	91400	91400	0
29	20231019	200700	15010485100	91400	91400	91400	91400	0
30	20231019	200600	15010485100	91400	91400	91400	91400	0
31	20231019	200500	15010485100	91400	91400	91400	91400	0
32	20231019	200400	15010485100	91400	91400	91400	91400	1636
33	20231019	200300	15010485100	91400	91400	91400	91400	0
34	20231019	200200	15010485100	91400	91400	91400	91400	0
35	20231019	200100	15010485100	91400	91400	91400	91400	0
36	20231019	200000	15010485100	91400	91400	91400	91400	0
37	20231019	195900	15010485100	91400	91400	91400	91400	0
38	20231019	195800	15010485100	91400	91400	91400	91400	0
39	20231019	195700	15010485100	91400	91400	91400	91400	0
40	20231019	195600	15010485100	91400	91400	91400	91400	0
41	20231019	195500	15010485100	91400	91400	91400	91400	0
42	20231019	195400	15010485100	91400	91400	91400	91400	0
43	20231019	195300	15010485100	91400	91400	91400	91400	0
44	20231019	195200	15010485100	91400	91400	91400	91400	0
45	20231019	195100	15010485100	91400	91400	91400	91400	0
46	20231019	195000	15010485100	91400	91400	91400	91400	0
47	20231019	194900	15010485100	91400	91400	91400	91400	0
48	20231019	194800	15010485100	91400	91400	91400	91400	0
49	20231019	194700	15010485100	91400	91400	91400	91400	0
50	20231019	194600	15010485100	91400	91400	91400	91400	0
51	20231019	194500	15010485100	91400	91400	91400	91400	0
52	20231019	194400	15010485100	91400	91400	91400	91400	0
53	20231019	194300	15010485100	91400	91400	91400	91400	0
54	20231019	194200	15010485100	91400	91400	91400	91400	0
55	20231019	194100	15010485100	91400	91400	91400	91400	0
56	20231019	194000	15010485100	91400	91400	91400	91400	0
57	20231019	193900	15010485100	91400	91400	91400	91400	0
58	20231019	193800	15010485100	91400	91400	91400	91400	0
59	20231019	193700	15010485100	91400	91400	91400	91400	0
60	20231019	193600	15010485100	91400	91400	91400	91400	0
61	20231019	193500	15010485100	91400	91400	91400	91400	0
62	20231019	193400	15010485100	91400	91400	91400	91400	1636
63	20231019	193300	15010485100	91400	91400	91400	91400	0
64	20231019	193200	15010485100	91400	91400	91400	91400	0
65	20231019	193100	15010485100	91400	91400	91400	91400	0
66	20231019	193000	15010485100	91400	91400	91400	91400	0
67	20231019	192900	15010485100	91400	91400	91400	91400	0
68	20231019	192800	15010485100	91400	91400	91400	91400	0
69	20231019	192700	15010485100	91400	91400	91400	91400	0
70	20231019	192600	15010485100	91400	91400	91400	91400	0
71	20231019	192500	15010485100	91400	91400	91400	91400	0
72	20231019	192400	15010485100	91400	91400	91400	91400	0
73	20231019	192300	15010485100	91400	91400	91400	91400	0
74	20231019	192200	15010485100	91400	91400	91400	91400	0
75	20231019	192100	15010485100	91400	91400	91400	91400	0
76	20231019	192000	15010485100	91400	91400	91400	91400	0
77	20231019	191900	15010485100	91400	91400	91400	91400	0
78	20231019	191800	15010485100	91400	91400	91400	91400	0
79	20231019	191700	15010485100	91400	91400	91400	91400	0
80	20231019	191600	15010485100	91400	91400	91400	91400	0
81	20231019	191500	15010485100	91400	91400	91400	91400	0
82	20231019	191400	15010485100	91400	91400	91400	91400	0
83	20231019	191300	15010485100	91400	91400	91400	91400	0
84	20231019	191200	15010485100	91400	91400	91400	91400	0
85	20231019	191100	15010485100	91400	91400	91400	91400	0
86	20231019	191000	15010485100	91400	91400	91400	91400	0
87	20231019	190900	15010485100	91400	91400	91400	91400	0
88	20231019	190800	15010485100	91400	91400	91400	91400	0
89	20231019	190700	15010485100	91400	91400	91400	91400	0
90	20231019	190600	15010485100	91400	91400	91400	91400	0
91	20231019	190500	15010485100	91400	91400	91400	91400	0
92	20231019	190400	15010485100	91400	91400	91400	91400	1636
93	20231019	190300	15010485100	91400	91400	91400	91400	0
94	20231019	190200	15010485100	91400	91400	91400	91400	0
95	20231019	190100	15010485100	91400	91400	91400	91400	0
96	20231019	190000	15010485100	91400	91400	91400	91400	0
97	20231019	185900	15010485100	91400	91400	91400	91400	0
98	20231019	185800	15010485100	91400	91400	91400	91400	0
99	20231019	185700	15010485100	91400	91400	91400	91400	0
100	20231019	185600	15010485100	91400	91400	91400	91400	0
101	20231019	185500	15010485100	91400	91400	91400	91400	0
102	20231019	185400	15010485100	91400	91400	91400	91400	0
103	20231019	185300	15010485100	91400	91400	91400	91400	0
104	20231019	185200	15010485100	91400	91400	91400	91400	0
105	20231019	185100	15010485100	91400	91400	91400	91400	0
106	20231019	185000	15010485100	91400	91400	91400	91400	0
107	20231019	184900	15010485100	91400	91400	91400	91400	0
108	20231019	184800	15010485100	91400	91400	91400	91400	0
109	20231019	184700	15010485100	91400	91400	91400	91400	0
110	20231019	184600	15010485100	91400	91400	91400	91400	0
111	20231019	184500	15010485100	91400	91400	91400	91400	0
112	20231019	184400	15010485100	91400	91400	91400	91400	0
113	20231019	184300	15010485100	91400	91400	91400	91400	0
114	20231019	184200	15010485100	91400	91400	91400	91400	0
115	20231019	184100	15010485100	91400	91400	91400	91400	0
116	20231019	184000	15010485100	91400	91400	91400	91400	0
117	20231019	183900	15010485100	91400	91400	91400	91400	0
118	20231019	183800	15010485100	91400	91400	91400	91400	0
119	20231019	183700	15010485100	91400	91400	91400	91400	0
120	20231019	183600	15010485100	91400	91400	91400	91400	0
121	20231019	183500	15010485100	91400	91400	91400	91400	0
122	20231019	183400	15010485100	91400	91400	91400	91400	1636
123	20231019	183300	15010485100	91400	91400	91400	91400	0
124	20231019	183200	15010485100	91400	91400	91400	91400	0
125	20231019	183100	15010485100	91400	91400	91400	91400	0
126	20231019	183000	15010485100	91400	91400	91400	91400	0
127	20231019	182900	15010485100	91400	91400	91400	91400	0
128	20231019	182800	15010485100	91400	91400	91400	91400	0
129	20231019	182700	15010485100	91400	91400	91400	91400	0
130	20231019	182600	15010485100	91400	91400	91400	91400	0
131	20231019	182500	15010485100	91400	91400	91400	91400	0
132	20231019	182400	15010485100	91400	91400	91400	91400	0
133	20231019	182300	15010485100	91400	91400	91400	91400	0
134	20231019	182200	15010485100	91400	91400	91400	91400	0
135	20231019	182100	15010485100	91400	91400	91400	91400	0
136	20231019	182000	15010485100	91400	91400	91400	91400	0
137	20231019	181900	15010485100	91400	91400	91400	91400	0
138	20231019	181800	15010485100	91400	91400	91400	91400	0
139	20231019	181700	15010485100	91400	91400	91400	91400	0
140	20231019	181600	15010485100	91400	91400	91400	91400	0
141	20231019	181500	15010485100	91400	91400	91400	91400	0
142	20231019	181400	15010485100	91400	91400	91400	91400	0
143	20231019	181300	15010485100	91400	91400	91400	91400	0
144	20231019	181200	15010485100	91400	91400	91400	91400	0
145	20231019	181100	15010485100	91400	91400	91400	91400	0
146	20231019	181000	15010485100	91400	91400	91400	91400	0
147	20231019	180900	15010485100	91400	91400	91400	91400	0
148	20231019	180800	15010485100	91400	91400	91400	91400	0
149	20231019	180700	15010485100	91400	91400	91400	91400	0
150	20231019	180600	15010485100	91400	91400	91400	91400	0
151	20231019	180500	15010485100	91400	91400	91400	91400	0
152	20231019	180400	15010485100	91400	91400	91400	91400	1636
153	20231019	180300	15010485100	91400	91400	91400	91400	0
154	20231019	180200	15010485100	91400	91400	91400	91400	0
155	20231019	180100	15010485100	91400	91400	91400	91400	0
156	20231019	180000	15010485100	91400	91400	91400	91400	0
157	20231019	175900	15010485100	91400	91400	91400	91400	0
158	20231019	175800	15010485100	91400	91400	91400	91400	0
159	20231019	175700	15010485100	91400	91400	91400	91400	0
160	20231019	175600	15010485100	91400	91400	91400	91400	0
161	20231019	175500	15010485100	91400	91400	91400	91400	0
162	20231019	175400	15010485100	91400	91400	91400	91400	0
163	20231019	175300	15010485100	91400	91400	91400	91400	0
164	20231019	175200	15010485100	91400	91400	91400	91400	0
165	20231019	175100	15010485100	91400	91400	91400	91400	0
166	20231019	175000	15010485100	91400	91400	91400	91400	0
167	20231019	174900	15010485100	91400	91400	91400	91400	0
168	20231019	174800	15010485100	91400	91400	91400	91400	0
169	20231019	174700	15010485100	91400	91400	91400	91400	0
170	20231019	174600	15010485100	91400	91400	91400	91400	0
171	20231019	174500	15010485100	91400	91400	91400	91400	0
172	20231019	174400	15010485100	91400	91400	91400	91400	0
173	20231019	174300	15010485100	91400	91400	91400	91400	0
174	20231019	174200	15010485100	91400	91400	91400	91400	0
175	20231019	174100	15010485100	91400	91400	91400	91400	0
176	20231019	174000	15010485100	91400	91400	91400	91400	0
177	20231019	173900	15010485100	91400	91400	91400	91400	0
178	20231019	173800	15010485100	91400	91400	91400	91400	0
179	20231019	173700	15010485100	91400	91400	91400	91400	0
180	20231019	173600	15010485100	91400	91400	91400	91400	0
181	20231019	173500	15010485100	91400	91400	91400	91400	0
182	20231019	173400	15010485100	91400	91400	91400	91400	1636
183	20231019	173300	15010485100	91400	91400	91400	91400	0
184	20231019	173200	15010485100	91400	91400	91400	91400	0
185	20231019	173100	15010485100	91400	91400	91400	91400	0
186	20231019	173000	15010485100	91400	91400	91400	91400	0
187	20231019	172900	15010485100	91400	91400	91400	91400	0
188	20231019	172800	15010485100	91400	91400	91400	91400	0
189	20231019	172700	15010485100	91400	91400	91400	91400	0
190	20231019	172600	15010485100	91400	91400	91400	91400	0
191	20231019	172500	15010485100	91400	91400	91400	91400	0
192	20231019	172400	15010485100	91400	91400	91400	91400	0
193	20231019	172300	15010485100	91400	91400	91400	91400	0
194	20231019	172200	15010485100	91400	91400	91400	91400	0
195	20231019	172100	15010485100	91400	91400	91400	91400	0
196	20231019	172000	15010485100	91400	91400	91400	91400	0
197	20231019	171900	15010485100	91400	91400	91400	91400	0
198	20231019	171800	15010485100	91400	91400	91400	91400	0
199	20231019	171700	15010485100	91400	91400	91400	91400	0
200	20231019	171600	15010485100	91400	91400	91400	91400	0
201	20231019	171500	15010485100	91400	91400	91400	91400	0
202	20231019	171400	15010485100	91400	91400	91400	91400	0
203	20231019	171300	15010485100	91400	91400	91400	91400	0
204	20231019	171200	15010485100	91400	91400	91400	91400	0
205	20231019	171100	15010485100	91400	91400	91400	91400	0
206	20231019	171000	15010485100	91400	91400	91400	91400	0
207	20231019	170900	15010485100	91400	91400	91400	91400	0
208	20231019	170800	15010485100	91400	91400	91400	91400	0
209	20231019	170700	15010485100	91400	91400	91400	91400	0
210	20231019	170600	15010485100	91400	91400	91400	91400	0
211	20231019	170500	15010485100	91400	91400	91400	91400	0
212	20231019	170400	15010485100	91400	91400	91400	91400	1636
213	20231019	170300	15010485100	91400	91400	91400	91400	0
214	20231019	170200	15010485100	91400	91400	91400	91400	0
215	20231019	170100	15010485100	91400	91400	91400	91400	0
216	20231019	170000	15010485100	91400	91400	91400	91400	0
217	20231019	165900	15010485100	91400	91400	91400	91400	0
218	20231019	165800	15010485100	91400	91400	91400	91400	0
219	20231019	165700	15010485100	91400	91400	91400	91400	0
220	20231019	165600	15010485100	91400	91400	91400	91400	0
221	20231019	165500	15010485100	91400	91400	91400	91400	0
222	20231019	165400	15010485100	91400	91400	91400	91400	0
223	20231019	165300	15010485100	91400	91400	91400	91400	0
224	20231019	165200	15010485100	91400	91400	91400	91400	0
225	20231019	165100	15010485100	91400	91400	91400	91400	0
226	20231019	165000	15010485100	91400	91400	91400	91400	0
227	20231019	164900	15010485100	91400	91400	91400	91400	0
228	20231019	164800	15010485100	91400	91400	91400	91400	0
229	20231019	164700	15010485100	91400	91400	91400	91400	0
230	20231019	164600	15010485100	91400	91400	91400	91400	0
231	20231019	164500	15010485100	91400	91400	91400	91400	0
232	20231019	164400	15010485100	91400	91400	91400	91400	0
233	20231019	164300	15010485100	91400	91400	91400	91400	0
234	20231019	164200	15010485100	91400	91400	91400	91400	0
235	20231019	164100	15010485100	91400	91400	91400	91400	0
236	20231019	164000	15010485100	91400	91400	91400	91400	0
237	20231019	163900	15010485100	91400	91400	91400	91400	0
238	20231019	163800	15010485100	91400	91400	91400	91400	0
239	20231019	163700	15010485100	91400	91400	91400	91400	0
240	20231019	163600	15010485100	91400	91400	91400	91400	0
241	20231019	163500	15010485100	91400	91400	91400	91400	0
242	20231019	163400	15010485100	91400	91400	91400	91400	1636
243	20231019	163300	15010485100	91400	91400	91400	91400	0
244	20231019	163200	15010485100	91400	91400	91400	91400	0
245	20231019	163100	15010485100	91400	91400	91400	91400	0
246	20231019	163000	15010485100	91400	91400	91400	91400	0
247	20231019	162900	15010485100	91400	91400	91400	91400	0
248	20231019	162800	15010485100	91400	91400	91400	91400	0
249	20231019	162700	15010485100	91400	91400	91400	91400	0
250	20231019	162600	15010485100	91400	91400	91400	91400	0
251	20231019	162500	15010485100	91400	91400	91400	91400	0
252	20231019	162400	15010485100	91400	91400	91400	91400	0
253	20231019	162300	15010485100	91400	91400	91400	91400	0
254	20231019	162200	15010485100	91400	91400	91400	91400	0
255	20231019	162100	15010485100	91400	91400	91400	91400	0
256	20231019	162000	15010485100	91400	91400	91400	91400	0
257	20231019	161900	15010485100	91400	91400	91400	91400	0
258	20231019	161800	15010485100	91400	91400	91400	91400	0
259	20231019	161700	15010485100	91400	91400	91400	91400	0
260	20231019	161600	15010485100	91400	91400	91400	91400	0
261	20231019	161500	15010485100	91400	91400	91400	91400	0
262	20231019	161400	15010485100	91400	91400	91400	91400	0
263	20231019	161300	15010485100	91400	91400	91400	91400	0
264	20231019	161200	15010485100	91400	91400	91400	91400	0
265	20231019	161100	15010485100	91400	91400	91400	91400	0
266	20231019	161000	15010485100	91400	91400	91400	91400	0
267	20231019	160900	15010485100	91400	91400	91400	91400	0
268	20231019	160800	15010485100	91400	91400	91400	91400	0
269	20231019	160700	15010485100	91400	91400	91400	91400	0
270	20231019	160600	15010485100	91400	91400	91400	91400	0
271	20231019	160500	15010485100	91400	91400	91400	91400	0
272	20231019	160400	15010485100	91400	91400	91400	91400	1636
273	20231019	160300	15010485100	91400	91400	91400	91400	0
274	20231019	160200	15010485100	91400	91400	91400	91400	0
275	20231019	160100	15010485100	91400	91400	91400	91400	0
276	20231019	160000	15010485100	91400	91400	91400	91400	0
277	20231019	155900	15010485100	91400	91400	91400	91400	0
278	20231019	155800	15010485100	91400	91400	91400	91400	0
279	20231019	155700	15010485100	91400	91400	91400	91400	0
280	20231019	155600	15010485100	91400	91400	91400	91400	0
281	20231019	155500	15010485100	91400	91400	91400	91400	0
282	20231019	155400	15010485100	91400	91400	91400	91400	0
283	20231019	155300	15010485100	91400	91400	91400	91400	0
284	20231019	155200	15010485100	91400	91400	91400	91400	0
285	20231019	155100	15010485100	91400	91400	91400	91400	0
286	20231019	155000	15010485100	91400	91400	91400	91400	0
287	20231019	154900	15010485100	91400	91400	91400	91400	0
288	20231019	154800	15010485100	91400	91400	91400	91400	0
289	20231019	154700	15010485100	91400	91400	91400	91400	0
290	20231019	154600	15010485100	91400	91400	91400	91400	0
291	20231019	154500	15010485100	91400	91400	91400	91400	0
292	20231019	154400	15010485100	91400	91400	91400	91400	0
293	20231019	154300	15010485100	91400	91400	91400	91400	0
294	20231019	154200	15010485100	91400	91400	91400	91400	0
295	20231019	154100	15010485100	91400	91400	91400	91400	0
296	20231019	154000	15010485100	91400	91400	91400	91400	0
297	20231019	153900	15010485100	91400	91400	91400	91400	0
298	20231019	153800	15010485100	91400	91400	91400	91400	0
299	20231019	153700	15010485100	91400	91400	91400	91400	0
300	20231019	153600	15010485100	91400	91400	91400	91400	0
301	20231019	153500	15010485100	91400	91400	91400	91400	0
302	20231019	153400	15010485100	91400	91400	91400	91400	1636
303	20231019	153300	15010485100	91400	91400	91400	91400	0
304	20231019	153200	15010485100	91400	91400	91400	91400	0
305	20231019	153100	15010485100	91400	91400	91400	91400	0
306	20231019	153000	15010485100	91400	91400	91400	91400	1636
307	20231019	152900	14860954700	91200	91200	91200	91200	0
308	20231019	152800	14860954700	91200	91200	91200	91200	0
309	20231019	152700	14860954700	91200	91200	91200	91200	0
310	20231019	152600	14860954700	91200	91200	91200	91200	0
311	20231019	152500	14860954700	91200	91200	91200	91200	0
312	20231019	152400	14860954700	91200	91200	91200	91200	0
313	20231019	152300	14860954700	91200	91200	91200	91200	0
314	20231019	152200	14860954700	91200	91200	91200	91200	0
315	20231019	152100	14860954700	91200	91200	91200	91200	0
316	20231019	152000	14860954700	91200	91200	91200	91200	0
317	20231019	151900	14860954700	91200	91300	91400	91200	445
318	20231019	151800	14820342600	91200	91000	91200	90800	1546
319	20231019	151700	14679580100	91000	90900	91000	90900	1060
320	20231019	151600	14583205100	91000	91000	91000	90900	781
321	20231019	151500	14512186400	91000	91100	91100	91000	650
322	20231019	151400	14453031000	91100	91100	91100	91000	549
323	20231019	151300	14403067300	91000	91100	91100	91000	1292
324	20231019	151200	14285491900	91100	91200	91200	91000	318
325	20231019	151100	14256529300	91000	91100	91200	91000	642
326	20231019	151000	14198066500	91100	91000	91200	91000	146
327	20231019	150900	14184763500	91100	91000	91200	91000	2088
328	20231019	150800	13994704900	91100	91200	91200	91000	633
329	20231019	150700	13937055000	91200	91200	91300	91200	423
330	20231019	150600	13898477200	91200	91200	91300	91200	110
331	20231019	150500	13888442800	91200	91300	91300	91200	282
332	20231019	150400	13862722700	91200	91100	91300	91100	216
333	20231019	150300	13843024300	91200	91100	91200	91100	577
334	20231019	150200	13790452300	91100	91200	91200	91000	318
335	20231019	150100	13761480000	91200	91200	91200	91100	479
336	20231019	150000	13717835100	91200	91200	91300	91200	304
337	20231019	145900	13690107700	91200	91400	91400	91200	278
338	20231019	145800	13664737100	91300	91200	91300	91200	604
339	20231019	145700	13609595100	91200	91000	91200	91000	715
340	20231019	145600	13544456300	91000	91000	91100	91000	235
341	20231019	145500	13523065400	91000	91100	91100	91000	1019
342	20231019	145400	13430327700	91000	91000	91100	91000	171
343	20231019	145300	13414764600	91100	91000	91100	91000	515
344	20231019	145200	13367898200	91000	91100	91200	91000	584
345	20231019	145100	13314706200	91200	91100	91200	91100	100
346	20231019	145000	13305594300	91100	91200	91200	91100	310
347	20231019	144900	13277347200	91200	91100	91200	91100	194
348	20231019	144800	13259672400	91100	91100	91200	91100	357
349	20231019	144700	13227148600	91200	91100	91200	91100	105
350	20231019	144600	13217582300	91100	91100	91200	91100	388
351	20231019	144500	13182235200	91100	91200	91200	91100	94
352	20231019	144400	13173670400	91200	91200	91200	91100	378
353	20231019	144300	13139233700	91100	91200	91200	91100	100
354	20231019	144200	13130115500	91200	91100	91200	91100	234
355	20231019	144100	13108776100	91100	91300	91300	91100	335
356	20231019	144000	13078222300	91200	91200	91300	91200	181
357	20231019	143900	13061715000	91200	91300	91300	91200	661
358	20231019	143800	13001418500	91200	91200	91200	91200	80
359	20231019	143700	12994122500	91200	91200	91300	91200	156
360	20231019	143600	12979891300	91200	91300	91300	91200	230
361	20231019	143500	12958914800	91200	91300	91400	91200	172
362	20231019	143400	12943211900	91300	91200	91400	91200	856
363	20231019	143300	12865047100	91200	91300	91300	91200	383
364	20231019	143200	12830114200	91300	91300	91300	91200	343
365	20231019	143100	12798818500	91300	91500	91500	91300	511
366	20231019	143000	12752134600	91400	91500	91500	91400	1174
367	20231019	142900	12644727600	91500	91500	91600	91500	190
368	20231019	142800	12627332100	91600	91700	91700	91500	104
369	20231019	142700	12617806800	91600	91600	91700	91600	142
370	20231019	142600	12604794900	91600	91600	91700	91500	128
371	20231019	142500	12593071700	91600	91700	91700	91600	909
372	20231019	142400	12509805500	91600	91700	91700	91600	57
373	20231019	142300	12504584200	91700	91700	91800	91600	243
374	20231019	142200	12482302200	91700	91700	91800	91700	175
375	20231019	142100	12466243500	91700	91800	91800	91700	144
376	20231019	142000	12453037900	91700	91800	91800	91700	122
377	20231019	141900	12441845300	91800	91800	91900	91800	69
378	20231019	141800	12435509900	91800	91800	91900	91800	60
379	20231019	141700	12430001600	91800	91900	91900	91800	82
380	20231019	141600	12422472500	91800	91800	91900	91800	149
381	20231019	141500	12408786700	91800	91900	91900	91800	40
382	20231019	141400	12405114500	91800	91900	91900	91800	133
383	20231019	141300	12392904900	91900	91900	92000	91900	334
384	20231019	141200	12362200100	91900	92000	92000	91900	72
385	20231019	141100	12355582300	91900	91800	91900	91800	247
386	20231019	141000	12332890500	91800	91800	91900	91800	97
387	20231019	140900	12323982800	91800	91900	91900	91800	71
388	20231019	140800	12317461700	91900	91900	91900	91800	116
389	20231019	140700	12306809400	91900	91900	92000	91900	94
390	20231019	140600	12298169700	92000	91900	92000	91800	52
391	20231019	140500	12293393200	91900	91800	91900	91800	312
392	20231019	140400	12264724500	91900	91900	92000	91800	120
393	20231019	140300	12253697700	92000	92000	92000	91900	52
394	20231019	140200	12248916900	91900	92000	92000	91900	65
395	20231019	140100	12242938800	92100	92100	92100	91900	212
396	20231019	140000	12223438100	92100	91900	92100	91900	356
397	20231019	135900	12190685800	92000	91900	92000	91800	127
398	20231019	135800	12179014700	91900	91900	91900	91900	249
399	20231019	135700	12156131600	91900	91900	91900	91900	2
400	20231019	135600	12155947800	91800	91900	91900	91800	108
401	20231019	135500	12146033100	91900	91900	91900	91800	106
402	20231019	135400	12136294700	91900	91900	91900	91900	86
403	20231019	135300	12128391300	91900	91900	91900	91900	50
404	20231019	135200	12123796300	91900	91800	91900	91800	45
405	20231019	135100	12119661000	92000	91900	92000	91900	21
406	20231019	135000	12117731000	91900	91700	92000	91700	1427
407	20231019	134900	11986674600	91700	91700	91700	91700	235
408	20231019	134800	11965125100	91700	91700	91700	91600	276
409	20231019	134700	11939831700	91700	91800	91800	91700	105
410	20231019	134600	11930194900	91800	91600	91800	91600	226
411	20231019	134500	11909483900	91600	91700	91800	91600	770
412	20231019	134400	11838945500	91700	91700	91700	91700	9
413	20231019	134300	11838120200	91700	91700	91800	91700	77
414	20231019	134200	11831059200	91800	91700	91800	91700	141
415	20231019	134100	11818128500	91800	91800	91800	91800	329
416	20231019	134000	11787926300	91800	91800	91800	91800	15
417	20231019	133900	11786549300	91800	91800	91800	91800	100
418	20231019	133800	11777369300	91700	91800	91800	91700	236
419	20231019	133700	11755728000	91800	91700	91800	91700	269
420	20231019	133600	11731060200	91700	91800	91800	91700	121
421	20231019	133500	11719963000	91800	91800	91900	91800	142
422	20231019	133400	11706917400	91800	91800	91800	91800	172
423	20231019	133300	11691127800	91800	91800	91800	91800	174
424	20231019	133200	11675154600	91800	91900	91900	91800	11
425	20231019	133100	11674143800	91900	91900	91900	91900	0
426	20231019	133000	11674143800	91900	91800	91900	91800	18
427	20231019	132900	11672490800	91800	91800	91800	91800	12
428	20231019	132800	11671389200	91900	91700	91900	91700	93
429	20231019	132700	11662857000	91900	91800	91900	91700	37
430	20231019	132600	11659461700	91900	91900	91900	91800	487
431	20231019	132500	11614731800	91900	91900	92000	91900	128
432	20231019	132400	11602967500	91900	92000	92000	91900	144
433	20231019	132300	11589733600	92000	91900	92000	91800	111
434	20231019	132200	11579538600	91800	91900	92000	91800	66
435	20231019	132100	11573475200	92000	91800	92000	91800	44
436	20231019	132000	11569431300	91900	91900	91900	91900	70
437	20231019	131900	11562998300	91800	91800	91800	91800	222
438	20231019	131800	11542618700	91800	91700	91800	91700	37
439	20231019	131700	11539225300	91700	91700	91700	91700	56
440	20231019	131600	11534090100	91700	91700	91700	91700	15
441	20231019	131500	11532714600	91800	91800	91800	91700	123
442	20231019	131400	11521426800	91800	91800	91800	91800	0
443	20231019	131300	11521426800	91800	91800	91800	91700	13
444	20231019	131200	11520233500	91800	91900	91900	91800	139
445	20231019	131100	11507471800	91900	91800	91900	91800	116
446	20231019	131000	11496817400	91800	91900	91900	91800	21
447	20231019	130900	11494888300	91900	91900	91900	91900	164
448	20231019	130800	11479816700	91900	92000	92000	91900	25
449	20231019	130700	11477518900	92000	91900	92000	91900	87
450	20231019	130600	11469523400	91900	92000	92000	91900	663
451	20231019	130500	11408592400	92000	92000	92000	92000	37
452	20231019	130400	11405188400	92000	92000	92000	92000	22
453	20231019	130300	11403164400	92000	92100	92100	92000	61
454	20231019	130200	11397547400	91900	91900	92000	91900	193
455	20231019	130100	11379810200	92100	92000	92100	92000	164
456	20231019	130000	11364722000	92000	92000	92100	92000	128
457	20231019	125900	11352938500	92000	92000	92000	92000	369
458	20231019	125800	11318990500	91900	92000	92000	91900	69
459	20231019	125700	11312648200	92000	91900	92000	91900	24
460	20231019	125600	11310442200	91900	92000	92000	91900	52
461	20231019	125500	11305658400	91900	91700	91900	91700	1714
462	20231019	125400	11148313300	91800	91600	91800	91500	1286
463	20231019	125300	11030422900	91600	91600	91600	91500	192
464	20231019	125200	11012838500	91500	91600	91600	91500	57
465	20231019	125100	11007619200	91600	91600	91700	91500	119
466	20231019	125000	10996721100	91600	91600	91600	91600	121
467	20231019	124900	10985637500	91600	91600	91600	91600	90
468	20231019	124800	10977393500	91600	91600	91700	91600	132
469	20231019	124700	10965302100	91700	91700	91700	91700	2
470	20231019	124600	10965118700	91700	91700	91700	91600	183
471	20231019	124500	10948353200	91600	91700	91700	91600	206
472	20231019	124400	10929464000	91700	91800	91800	91700	376
473	20231019	124300	10894947700	91700	91700	91700	91600	65
474	20231019	124200	10888987300	91700	91600	91700	91600	55
475	20231019	124100	10883944800	91700	91600	91700	91600	21
476	20231019	124000	10882019300	91500	91100	91500	91100	1340
477	20231019	123900	10759634300	91200	91300	91300	91100	121
478	20231019	123800	10748599200	91200	91200	91300	91100	589
479	20231019	123700	10694881400	91200	91200	91200	91100	206
480	20231019	123600	10676095400	91200	91100	91200	91100	226
481	20231019	123500	10655503800	91200	91100	91200	91100	147
482	20231019	123400	10642104400	91100	91200	91200	91100	49
483	20231019	123300	10637639000	91200	91200	91200	91100	57
484	20231019	123200	10632443800	91200	91200	91200	91100	277
485	20231019	123100	10607204400	91100	91100	91200	91100	99
486	20231019	123000	10598183900	91200	91200	91200	91100	74
487	20231019	122900	10591435200	91200	91200	91200	91100	131
488	20231019	122800	10579493900	91200	91200	91300	91200	511
489	20231019	122700	10532889300	91200	91200	91200	91200	220
490	20231019	122600	10512825300	91200	91300	91400	91200	128
491	20231019	122500	10501137100	91300	91300	91400	91300	511
492	20231019	122400	10454481800	91300	91300	91300	91300	512
493	20231019	122300	10407736200	91300	91300	91300	91300	42
494	20231019	122200	10403901600	91300	91300	91400	91300	88
495	20231019	122100	10395862100	91300	91400	91400	91300	149
496	20231019	122000	10382243700	91400	91400	91500	91400	195
497	20231019	121900	10364419200	91500	91400	91500	91400	147
498	20231019	121800	10350983200	91400	91400	91500	91400	213
499	20231019	121700	10331514200	91400	91400	91500	91400	230
500	20231019	121600	10310489200	91400	91500	91600	91400	367
501	20231019	121500	10276916500	91400	91500	91500	91400	58
502	20231019	121400	10271613500	91500	91500	91500	91400	117
503	20231019	121300	10260918000	91500	91500	91500	91400	138
504	20231019	121200	10248294400	91500	91400	91500	91400	166
505	20231019	121100	10233109000	91500	91500	91500	91400	138
506	20231019	121000	10220493600	91500	91500	91500	91500	378
507	20231019	120900	10185906600	91500	91500	91500	91500	22
508	20231019	120800	10183893600	91500	91500	91500	91500	110
509	20231019	120700	10173828600	91500	91500	91500	91500	285
510	20231019	120600	10147751100	91500	91700	91700	91500	1214
511	20231019	120500	10036630600	91700	91800	91800	91700	750
512	20231019	120400	9967854600	91700	91800	91800	91700	106
513	20231019	120300	9958124700	91800	91800	91900	91800	790
514	20231019	120200	9885601500	91800	91900	91900	91800	160
515	20231019	120100	9870913400	91900	92000	92100	91900	348
516	20231019	120000	9838898700	92100	92100	92100	92000	125
517	20231019	115900	9827394600	92100	92100	92100	92100	27
518	20231019	115800	9824907900	92000	92100	92100	92000	281
519	20231019	115700	9799038900	92100	92100	92200	92100	170
520	20231019	115600	9783381400	92100	92100	92100	92100	1
521	20231019	115500	9783289300	92000	91800	92000	91800	187
522	20231019	115400	9766085900	92000	91900	92000	91800	67
523	20231019	115300	9759933500	91800	91900	91900	91800	170
524	20231019	115200	9744323800	91900	92000	92000	91700	957
525	20231019	115100	9656497900	92000	91900	92000	91900	38
526	20231019	115000	9653002900	91900	91900	92100	91900	184
527	20231019	114900	9636090100	92100	92000	92100	91900	149
528	20231019	114800	9622389400	92000	92000	92000	92000	208
529	20231019	114700	9603253400	92000	92000	92000	91900	90
530	20231019	114600	9594973900	92100	92200	92200	92100	163
531	20231019	114500	9579960500	92100	92100	92100	92100	63
532	20231019	114400	9574158200	92100	92100	92200	92100	34
533	20231019	114300	9571026700	92100	92200	92200	92100	25
534	20231019	114200	9568723200	92200	92000	92200	92000	1437
535	20231019	114100	9436397500	91900	91900	92000	91900	45
536	20231019	114000	9432258300	91900	92100	92100	91900	75
537	20231019	113900	9425359800	91900	92000	92100	91900	118
538	20231019	113800	9414507200	92000	92000	92000	92000	52
539	20231019	113700	9409723200	92000	92100	92100	92000	23
540	20231019	113600	9407607100	92100	92000	92100	92000	140
541	20231019	113500	9394716200	91900	91900	91900	91900	76
542	20231019	113400	9387731800	91900	91900	92000	91900	98
543	20231019	113300	9378725000	91900	91900	92000	91800	269
544	20231019	113200	9354005700	91900	91900	92100	91900	439
545	20231019	113100	9313624600	91900	91900	91900	91800	188
546	20231019	113000	9296352400	91900	92000	92000	91900	79
547	20231019	112900	9289089500	92000	91900	92000	91900	259
548	20231019	112800	9265285000	91900	92000	92000	91900	325
549	20231019	112700	9235398200	92000	92000	92100	92000	263
550	20231019	112600	9211199500	92100	92100	92100	92100	89
551	20231019	112500	9203002600	92100	92200	92200	92100	44
552	20231019	112400	9198950000	92200	92200	92200	92100	76
553	20231019	112300	9191948300	92200	92300	92300	92200	225
554	20231019	112200	9171202400	92300	92400	92400	92300	158
555	20231019	112100	9156618900	92400	92300	92400	92300	21
556	20231019	112000	9154680200	92400	92300	92400	92300	4
557	20231019	111900	9154310700	92300	92400	92400	92300	89
558	20231019	111800	9146087400	92500	92500	92500	92500	72
559	20231019	111700	9139427400	92400	92200	92400	92200	102
560	20231019	111600	9130007900	92200	92200	92200	92200	13
561	20231019	111500	9128809300	92200	92300	92300	92200	154
562	20231019	111400	9114604600	92200	92200	92300	92200	182
563	20231019	111300	9097820700	92300	92200	92300	92200	30
564	20231019	111200	9095053700	92200	92200	92300	92200	54
565	20231019	111100	9090074400	92200	92300	92300	92200	20
566	20231019	111000	9088228600	92300	92400	92400	92300	59
567	20231019	110900	9082782800	92400	92100	92400	92100	1050
568	20231019	110800	8985895600	92100	92100	92200	91800	910
569	20231019	110700	8902229300	92100	92100	92100	92100	51
570	20231019	110600	8897532200	92200	92200	92200	92100	20
571	20231019	110500	8895688300	92200	92100	92200	92100	32
572	20231019	110400	8892738100	92200	92200	92200	92200	31
573	20231019	110300	8889879900	92200	91900	92200	91900	294
574	20231019	110200	8862817200	91900	92100	92100	91900	227
575	20231019	110100	8841942300	92100	92100	92200	92100	103
576	20231019	110000	8832453900	92100	92200	92300	92100	127
577	20231019	105900	8820749700	92300	92400	92400	92300	129
578	20231019	105800	8808837500	92400	92400	92400	92400	89
579	20231019	105700	8800613900	92400	92000	92400	91900	366
580	20231019	105600	8766895500	91900	92000	92000	91900	79
581	20231019	105500	8759628500	91900	92100	92100	91700	960
582	20231019	105400	8671429700	92100	92100	92100	92100	41
583	20231019	105300	8667653600	92100	92100	92100	92100	86
584	20231019	105200	8659733000	92000	91900	92000	91900	55
585	20231019	105100	8654673100	91900	91800	91900	91800	185
586	20231019	105000	8637672800	91800	91800	91900	91700	621
587	20231019	104900	8580662200	91800	91900	92000	91700	434
588	20231019	104800	8540799100	91900	91800	91900	91800	31
589	20231019	104700	8537950900	91800	91900	91900	91800	207
590	20231019	104600	8518946200	91900	92000	92000	91800	263
591	20231019	104500	8494792800	92100	91900	92100	91800	331
592	20231019	104400	8464369200	91900	91900	91900	91900	80
593	20231019	104300	8457017200	91900	92000	92000	91900	317
594	20231019	104200	8427871100	92100	92300	92300	92100	604
595	20231019	104100	8372170700	92300	92400	92400	92300	79
596	20231019	104000	8364871900	92400	92400	92500	92300	94
597	20231019	103900	8356187700	92600	92700	92700	92400	737
598	20231019	103800	8287957700	92700	92700	92700	92700	24
599	20231019	103700	8285732900	92700	92800	92800	92700	279
600	20231019	103600	8259854900	92700	92600	92800	92600	291
601	20231019	103500	8232880100	92600	92600	92600	92600	126
602	20231019	103400	8221212500	92600	92700	92700	92600	191
603	20231019	103300	8203518100	92600	92500	92600	92400	210
604	20231019	103200	8184091700	92500	92600	92600	92500	218
605	20231019	103100	8163920600	92600	92600	92600	92600	11
606	20231019	103000	8162902000	92400	92600	92700	92400	261
607	20231019	102900	8138756200	92500	92700	92800	92500	99
608	20231019	102800	8129588500	92800	93100	93100	92600	557
609	20231019	102700	8077896400	93000	92800	93200	92800	531
610	20231019	102600	8028500800	92900	92900	92900	92800	275
611	20231019	102500	8002979000	92800	92500	92900	92500	2169
612	20231019	102400	7802320900	92400	92300	92400	92300	404
613	20231019	102300	7765000900	92300	92000	92300	92000	582
614	20231019	102200	7711393400	92000	91800	92000	91800	460
615	20231019	102100	7669121300	91700	91700	91800	91700	216
616	20231019	102000	7649306900	91700	91600	91700	91400	326
617	20231019	101900	7619435500	91500	91100	91500	91000	718
618	20231019	101800	7553929800	91200	91300	91300	91000	1358
619	20231019	101700	7430282300	91200	91400	91500	91200	2026
620	20231019	101600	7245466100	91300	91300	91300	91100	384
621	20231019	101500	7210443200	91300	91400	91400	91300	449
622	20231019	101400	7169430000	91400	91400	91600	91300	234
623	20231019	101300	7148021400	91500	91600	91600	91400	239
624	20231019	101200	7126157800	91700	91200	91800	91200	2144
625	20231019	101100	6930208100	91200	91400	91500	91200	540
626	20231019	101000	6880902500	91400	91400	91400	91300	175
627	20231019	100900	6864919900	91300	91300	91300	91300	143
628	20231019	100800	6851864000	91300	91300	91400	91300	164
629	20231019	100700	6836890500	91300	91400	91400	91100	845
630	20231019	100600	6759773700	91300	91500	91500	91300	583
631	20231019	100500	6706501100	91500	91400	91500	91400	153
632	20231019	100400	6692513200	91600	91300	91600	91300	294
633	20231019	100300	6665606200	91200	91500	91600	91200	727
634	20231019	100200	6599145400	91500	91600	91600	91500	398
635	20231019	100100	6562704900	91600	92000	92000	91500	1308
636	20231019	100000	6442523100	92100	92300	92300	92100	493
637	20231019	095900	6397092000	92300	92200	92300	92200	191
638	20231019	095800	6379480200	92300	92300	92300	92200	111
639	20231019	095700	6369242300	92300	92100	92300	92100	339
640	20231019	095600	6337964300	92200	92500	92500	92100	761
641	20231019	095500	6267746300	92500	92500	92500	92400	195
642	20231019	095400	6249721900	92500	92900	92900	92500	1115
643	20231019	095300	6146386100	92800	92800	92900	92800	212
644	20231019	095200	6126712400	92800	93200	93200	92800	880
645	20231019	095100	6044855400	93200	93300	93300	93200	340
646	20231019	095000	6013158400	93200	93100	93400	93000	500
647	20231019	094900	5966568900	93000	93000	93100	92900	175
648	20231019	094800	5950293200	92900	92900	93000	92800	619
649	20231019	094700	5892812900	92900	92700	92900	92600	416
650	20231019	094600	5854208800	92700	92500	92700	92500	322
651	20231019	094500	5824375500	92500	92600	92600	92500	998
652	20231019	094400	5732012800	92600	92600	92600	92500	542
653	20231019	094300	5681846500	92500	92600	92600	92500	402
654	20231019	094200	5644658300	92500	92500	92600	92500	134
655	20231019	094100	5632259000	92500	92500	92600	92400	113
656	20231019	094000	5621812400	92500	92500	92500	92400	414
657	20231019	093900	5583534700	92500	92400	92600	92200	1305
658	20231019	093800	5462931200	92200	92100	92300	92000	2344
659	20231019	093700	5246932500	92200	92200	92400	92100	788
660	20231019	093600	5174248800	92200	91200	92200	91100	2411
661	20231019	093500	4952791800	91200	91400	91500	91200	268
662	20231019	093400	4928308100	91300	91100	91300	91000	1406
663	20231019	093300	4800149400	91100	91200	91200	91100	543
664	20231019	093200	4750682000	91200	91200	91200	91000	108
665	20231019	093100	4740841200	91000	91200	91200	91000	250
666	20231019	093000	4718064800	91100	91000	91200	91000	411
667	20231019	092900	4680640700	91100	90900	91100	90900	420
668	20231019	092800	4642434400	90800	91000	91100	90800	627
669	20231019	092700	4585454600	91100	91200	91300	91100	371
670	20231019	092600	4551641300	91200	91200	91400	90700	889
671	20231019	092500	4470709400	91200	91000	91200	90800	719
672	20231019	092400	4405278200	91000	91300	91300	90900	1021
673	20231019	092300	4312354300	91400	91500	91600	91400	290
674	20231019	092200	4285828100	91500	91800	91800	91500	1017
675	20231019	092100	4192657300	91700	91600	91900	91600	633
676	20231019	092000	4134599300	91600	91600	91800	91600	521
677	20231019	091900	4086819800	91700	91300	91700	91300	1359
678	20231019	091800	3962512500	91300	91100	91300	91000	687
679	20231019	091700	3899914000	91100	91200	91300	90900	203
680	20231019	091600	3881432600	91300	91400	91400	90700	1576
681	20231019	091500	3737888500	91500	91200	91500	91200	1159
682	20231019	091400	3632061800	91200	91700	91800	90700	991
683	20231019	091300	3541598000	91700	91400	91700	90900	1940
684	20231019	091200	3364632800	91200	91100	91400	90000	4499
685	20231019	091100	2957173500	91100	91100	91600	90300	3458
686	20231019	091000	2642906300	91100	90500	91200	90500	1350
687	20231019	090900	2520414600	90700	90700	90700	90100	2615
688	20231019	090800	2284028000	90400	91100	91100	90300	1330
689	20231019	090700	2163381300	91100	91300	91300	90300	4280
690	20231019	090600	1774547800	91300	91900	92100	91100	1812
691	20231019	090500	1608759700	91800	91200	92200	91100	2425
692	20231019	090400	1386909400	91100	91900	92200	90200	4943
693	20231019	090300	937100000	91200	92300	92600	91000	2073
694	20231019	090200	746817300	92300	92500	92700	91200	1709
695	20231019	090100	589628600	92500	92700	92900	91800	2426
696	20231019	090000	365613100	92700	94100	94200	92200	3907