KissMeData/000990/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	183200	10477680100	49600	49600	49600	49600	17488
3	20231010	183100	10477680100	49600	49600	49600	49600	0
4	20231010	183000	10477680100	49600	49600	49600	49600	0
5	20231010	182900	10477680100	49600	49600	49600	49600	0
6	20231010	182800	10477680100	49600	49600	49600	49600	0
7	20231010	182700	10477680100	49600	49600	49600	49600	0
8	20231010	182600	10477680100	49600	49600	49600	49600	0
9	20231010	182500	10477680100	49600	49600	49600	49600	0
10	20231010	182400	10477680100	49600	49600	49600	49600	0
11	20231010	182300	10477680100	49600	49600	49600	49600	0
12	20231010	182200	10477680100	49600	49600	49600	49600	0
13	20231010	182100	10477680100	49600	49600	49600	49600	0
14	20231010	182000	10477680100	49600	49600	49600	49600	0
15	20231010	181900	10477680100	49600	49600	49600	49600	0
16	20231010	181800	10477680100	49600	49600	49600	49600	0
17	20231010	181700	10477680100	49600	49600	49600	49600	0
18	20231010	181600	10477680100	49600	49600	49600	49600	0
19	20231010	181500	10477680100	49600	49600	49600	49600	0
20	20231010	181400	10477680100	49600	49600	49600	49600	0
21	20231010	181300	10477680100	49600	49600	49600	49600	0
22	20231010	181200	10477680100	49600	49600	49600	49600	0
23	20231010	181100	10477680100	49600	49600	49600	49600	0
24	20231010	181000	10477680100	49600	49600	49600	49600	0
25	20231010	180900	10477680100	49600	49600	49600	49600	0
26	20231010	180800	10477680100	49600	49600	49600	49600	0
27	20231010	180700	10477680100	49600	49600	49600	49600	0
28	20231010	180600	10477680100	49600	49600	49600	49600	0
29	20231010	180500	10477680100	49600	49600	49600	49600	0
30	20231010	180400	10477680100	49600	49600	49600	49600	0
31	20231010	180300	10477680100	49600	49600	49600	49600	0
32	20231010	180200	10477680100	49600	49600	49600	49600	17488
33	20231010	180100	10477680100	49600	49600	49600	49600	0
34	20231010	180000	10477680100	49600	49600	49600	49600	0
35	20231010	175900	10477680100	49600	49600	49600	49600	0
36	20231010	175800	10477680100	49600	49600	49600	49600	0
37	20231010	175700	10477680100	49600	49600	49600	49600	0
38	20231010	175600	10477680100	49600	49600	49600	49600	0
39	20231010	175500	10477680100	49600	49600	49600	49600	0
40	20231010	175400	10477680100	49600	49600	49600	49600	0
41	20231010	175300	10477680100	49600	49600	49600	49600	0
42	20231010	175200	10477680100	49600	49600	49600	49600	0
43	20231010	175100	10477680100	49600	49600	49600	49600	0
44	20231010	175000	10477680100	49600	49600	49600	49600	0
45	20231010	174900	10477680100	49600	49600	49600	49600	0
46	20231010	174800	10477680100	49600	49600	49600	49600	0
47	20231010	174700	10477680100	49600	49600	49600	49600	0
48	20231010	174600	10477680100	49600	49600	49600	49600	0
49	20231010	174500	10477680100	49600	49600	49600	49600	0
50	20231010	174400	10477680100	49600	49600	49600	49600	0
51	20231010	174300	10477680100	49600	49600	49600	49600	0
52	20231010	174200	10477680100	49600	49600	49600	49600	0
53	20231010	174100	10477680100	49600	49600	49600	49600	0
54	20231010	174000	10477680100	49600	49600	49600	49600	0
55	20231010	173900	10477680100	49600	49600	49600	49600	0
56	20231010	173800	10477680100	49600	49600	49600	49600	0
57	20231010	173700	10477680100	49600	49600	49600	49600	0
58	20231010	173600	10477680100	49600	49600	49600	49600	0
59	20231010	173500	10477680100	49600	49600	49600	49600	0
60	20231010	173400	10477680100	49600	49600	49600	49600	0
61	20231010	173300	10477680100	49600	49600	49600	49600	0
62	20231010	173200	10477680100	49600	49600	49600	49600	17488
63	20231010	173100	10477680100	49600	49600	49600	49600	0
64	20231010	173000	10477680100	49600	49600	49600	49600	0
65	20231010	172900	10477680100	49600	49600	49600	49600	0
66	20231010	172800	10477680100	49600	49600	49600	49600	0
67	20231010	172700	10477680100	49600	49600	49600	49600	0
68	20231010	172600	10477680100	49600	49600	49600	49600	0
69	20231010	172500	10477680100	49600	49600	49600	49600	0
70	20231010	172400	10477680100	49600	49600	49600	49600	0
71	20231010	172300	10477680100	49600	49600	49600	49600	0
72	20231010	172200	10477680100	49600	49600	49600	49600	0
73	20231010	172100	10477680100	49600	49600	49600	49600	0
74	20231010	172000	10477680100	49600	49600	49600	49600	0
75	20231010	171900	10477680100	49600	49600	49600	49600	0
76	20231010	171800	10477680100	49600	49600	49600	49600	0
77	20231010	171700	10477680100	49600	49600	49600	49600	0
78	20231010	171600	10477680100	49600	49600	49600	49600	0
79	20231010	171500	10477680100	49600	49600	49600	49600	0
80	20231010	171400	10477680100	49600	49600	49600	49600	0
81	20231010	171300	10477680100	49600	49600	49600	49600	0
82	20231010	171200	10477680100	49600	49600	49600	49600	0
83	20231010	171100	10477680100	49600	49600	49600	49600	0
84	20231010	171000	10477680100	49600	49600	49600	49600	0
85	20231010	170900	10477680100	49600	49600	49600	49600	0
86	20231010	170800	10477680100	49600	49600	49600	49600	0
87	20231010	170700	10477680100	49600	49600	49600	49600	0
88	20231010	170600	10477680100	49600	49600	49600	49600	0
89	20231010	170500	10477680100	49600	49600	49600	49600	0
90	20231010	170400	10477680100	49600	49600	49600	49600	0
91	20231010	170300	10477680100	49600	49600	49600	49600	0
92	20231010	170200	10477680100	49600	49600	49600	49600	17488
93	20231010	170100	10477680100	49600	49600	49600	49600	0
94	20231010	170000	10477680100	49600	49600	49600	49600	0
95	20231010	165900	10477680100	49600	49600	49600	49600	0
96	20231010	165800	10477680100	49600	49600	49600	49600	0
97	20231010	165700	10477680100	49600	49600	49600	49600	0
98	20231010	165600	10477680100	49600	49600	49600	49600	0
99	20231010	165500	10477680100	49600	49600	49600	49600	0
100	20231010	165400	10477680100	49600	49600	49600	49600	0
101	20231010	165300	10477680100	49600	49600	49600	49600	0
102	20231010	165200	10477680100	49600	49600	49600	49600	0
103	20231010	165100	10477680100	49600	49600	49600	49600	0
104	20231010	165000	10477680100	49600	49600	49600	49600	0
105	20231010	164900	10477680100	49600	49600	49600	49600	0
106	20231010	164800	10477680100	49600	49600	49600	49600	0
107	20231010	164700	10477680100	49600	49600	49600	49600	0
108	20231010	164600	10477680100	49600	49600	49600	49600	0
109	20231010	164500	10477680100	49600	49600	49600	49600	0
110	20231010	164400	10477680100	49600	49600	49600	49600	0
111	20231010	164300	10477680100	49600	49600	49600	49600	0
112	20231010	164200	10477680100	49600	49600	49600	49600	0
113	20231010	164100	10477680100	49600	49600	49600	49600	0
114	20231010	164000	10477680100	49600	49600	49600	49600	0
115	20231010	163900	10477680100	49600	49600	49600	49600	0
116	20231010	163800	10477680100	49600	49600	49600	49600	0
117	20231010	163700	10477680100	49600	49600	49600	49600	0
118	20231010	163600	10477680100	49600	49600	49600	49600	0
119	20231010	163500	10477680100	49600	49600	49600	49600	0
120	20231010	163400	10477680100	49600	49600	49600	49600	0
121	20231010	163300	10477680100	49600	49600	49600	49600	0
122	20231010	163200	10477680100	49600	49600	49600	49600	17488
123	20231010	163100	10477680100	49600	49600	49600	49600	0
124	20231010	163000	10477680100	49600	49600	49600	49600	0
125	20231010	162900	10477680100	49600	49600	49600	49600	0
126	20231010	162800	10477680100	49600	49600	49600	49600	0
127	20231010	162700	10477680100	49600	49600	49600	49600	0
128	20231010	162600	10477680100	49600	49600	49600	49600	0
129	20231010	162500	10477680100	49600	49600	49600	49600	0
130	20231010	162400	10477680100	49600	49600	49600	49600	0
131	20231010	162300	10477680100	49600	49600	49600	49600	0
132	20231010	162200	10477680100	49600	49600	49600	49600	0
133	20231010	162100	10477680100	49600	49600	49600	49600	0
134	20231010	162000	10477680100	49600	49600	49600	49600	0
135	20231010	161900	10477680100	49600	49600	49600	49600	0
136	20231010	161800	10477680100	49600	49600	49600	49600	0
137	20231010	161700	10477680100	49600	49600	49600	49600	0
138	20231010	161600	10477680100	49600	49600	49600	49600	0
139	20231010	161500	10477680100	49600	49600	49600	49600	0
140	20231010	161400	10477680100	49600	49600	49600	49600	0
141	20231010	161300	10477680100	49600	49600	49600	49600	0
142	20231010	161200	10477680100	49600	49600	49600	49600	0
143	20231010	161100	10477680100	49600	49600	49600	49600	0
144	20231010	161000	10477680100	49600	49600	49600	49600	0
145	20231010	160900	10477680100	49600	49600	49600	49600	0
146	20231010	160800	10477680100	49600	49600	49600	49600	0
147	20231010	160700	10477680100	49600	49600	49600	49600	0
148	20231010	160600	10477680100	49600	49600	49600	49600	0
149	20231010	160500	10477680100	49600	49600	49600	49600	0
150	20231010	160400	10477680100	49600	49600	49600	49600	0
151	20231010	160300	10477680100	49600	49600	49600	49600	0
152	20231010	160200	10477680100	49600	49600	49600	49600	17488
153	20231010	160100	10477680100	49600	49600	49600	49600	0
154	20231010	160000	10477680100	49600	49600	49600	49600	0
155	20231010	155900	10477680100	49600	49600	49600	49600	0
156	20231010	155800	10477680100	49600	49600	49600	49600	0
157	20231010	155700	10477680100	49600	49600	49600	49600	0
158	20231010	155600	10477680100	49600	49600	49600	49600	0
159	20231010	155500	10477680100	49600	49600	49600	49600	0
160	20231010	155400	10477680100	49600	49600	49600	49600	0
161	20231010	155300	10477680100	49600	49600	49600	49600	0
162	20231010	155200	10477680100	49600	49600	49600	49600	0
163	20231010	155100	10477680100	49600	49600	49600	49600	0
164	20231010	155000	10477680100	49600	49600	49600	49600	0
165	20231010	154900	10477680100	49600	49600	49600	49600	0
166	20231010	154800	10477680100	49600	49600	49600	49600	0
167	20231010	154700	10477680100	49600	49600	49600	49600	0
168	20231010	154600	10477680100	49600	49600	49600	49600	0
169	20231010	154500	10477680100	49600	49600	49600	49600	0
170	20231010	154400	10477680100	49600	49600	49600	49600	0
171	20231010	154300	10477680100	49600	49600	49600	49600	0
172	20231010	154200	10477680100	49600	49600	49600	49600	0
173	20231010	154100	10477680100	49600	49600	49600	49600	0
174	20231010	154000	10477680100	49600	49600	49600	49600	0
175	20231010	153900	10477680100	49600	49600	49600	49600	0
176	20231010	153800	10477680100	49600	49600	49600	49600	0
177	20231010	153700	10477680100	49600	49600	49600	49600	0
178	20231010	153600	10477680100	49600	49600	49600	49600	0
179	20231010	153500	10477680100	49600	49600	49600	49600	0
180	20231010	153400	10477680100	49600	49600	49600	49600	0
181	20231010	153300	10477680100	49600	49600	49600	49600	0
182	20231010	153200	10477680100	49600	49600	49600	49600	17488
183	20231010	153100	10477680100	49600	49600	49600	49600	0
184	20231010	153000	10477680100	49600	49600	49600	49600	17488
185	20231010	152900	9610275300	49450	49450	49450	49450	0
186	20231010	152800	9610275300	49450	49450	49450	49450	0
187	20231010	152700	9610275300	49450	49450	49450	49450	0
188	20231010	152600	9610275300	49450	49450	49450	49450	0
189	20231010	152500	9610275300	49450	49450	49450	49450	0
190	20231010	152400	9610275300	49450	49450	49450	49450	0
191	20231010	152300	9610275300	49450	49450	49450	49450	0
192	20231010	152200	9610275300	49450	49450	49450	49450	0
193	20231010	152100	9610275300	49450	49450	49450	49450	0
194	20231010	152000	9610275300	49450	49450	49450	49450	0
195	20231010	151900	9610275300	49450	49550	49550	49450	820
196	20231010	151800	9569673850	49550	49500	49550	49450	1138
197	20231010	151700	9513343800	49450	49400	49450	49400	91
198	20231010	151600	9508844850	49400	49450	49500	49400	654
199	20231010	151500	9476480400	49450	49400	49500	49350	695
200	20231010	151400	9442124700	49350	49350	49450	49350	123
201	20231010	151300	9436049800	49400	49350	49500	49350	1341
202	20231010	151200	9369802550	49400	49350	49400	49350	212
203	20231010	151100	9359334400	49350	49350	49500	49350	1289
204	20231010	151000	9295652150	49350	49400	49400	49350	508
205	20231010	150900	9270560100	49400	49400	49400	49350	192
206	20231010	150800	9261077500	49400	49350	49400	49350	508
207	20231010	150700	9235983700	49350	49450	49500	49350	515
208	20231010	150600	9210525050	49500	49400	49500	49400	382
209	20231010	150500	9191643350	49400	49450	49450	49350	1106
210	20231010	150400	9137001050	49450	49450	49500	49450	624
211	20231010	150300	9106143950	49500	49450	49500	49450	46
212	20231010	150200	9103868900	49450	49500	49550	49450	179
213	20231010	150100	9095008050	49500	49350	49500	49350	753
214	20231010	150000	9057815150	49350	49400	49500	49350	933
215	20231010	145900	9011694850	49350	49400	49400	49350	832
216	20231010	145800	8970629200	49350	49350	49400	49350	848
217	20231010	145700	8928776300	49350	49450	49450	49300	561
218	20231010	145600	8901082100	49450	49400	49500	49400	875
219	20231010	145500	8857811450	49450	49400	49450	49400	1433
220	20231010	145400	8787020650	49450	49500	49500	49450	412
221	20231010	145300	8766646650	49450	49500	49500	49450	657
222	20231010	145200	8734151200	49500	49550	49600	49450	1428
223	20231010	145100	8663432200	49550	49600	49600	49550	88
224	20231010	145000	8659071400	49600	49550	49600	49550	54
225	20231010	144900	8656395150	49600	49500	49650	49500	930
226	20231010	144800	8610315750	49450	49500	49650	49450	2072
227	20231010	144700	8507550800	49500	49600	49600	49450	808
228	20231010	144600	8467535250	49550	49600	49650	49550	988
229	20231010	144500	8418541200	49600	49700	49700	49600	497
230	20231010	144400	8393850600	49700	49600	49700	49600	827
231	20231010	144300	8352785900	49600	49600	49700	49600	1620
232	20231010	144200	8272414000	49550	49600	49600	49550	460
233	20231010	144100	8249613100	49550	49600	49700	49550	308
234	20231010	144000	8234335200	49600	49550	49650	49550	487
235	20231010	143900	8210175300	49550	49500	49600	49500	1073
236	20231010	143800	8157013550	49500	49500	49550	49500	578
237	20231010	143700	8128399800	49500	49450	49550	49450	1652
238	20231010	143600	8046632950	49500	49400	49500	49400	664
239	20231010	143500	8013798250	49400	49450	49500	49400	407
240	20231010	143400	7993676800	49450	49500	49550	49400	885
241	20231010	143300	7949902600	49500	49550	49550	49450	883
242	20231010	143200	7906189850	49550	49600	49600	49550	729
243	20231010	143100	7870056150	49600	49600	49650	49600	1212
244	20231010	143000	7809904350	49600	49450	49650	49400	2772
245	20231010	142900	7672678600	49450	49400	49450	49400	1235
246	20231010	142800	7611608850	49450	49450	49500	49400	1537
247	20231010	142700	7535624550	49400	49400	49450	49400	209
248	20231010	142600	7525299900	49350	49400	49400	49350	1709
249	20231010	142500	7440876300	49400	49400	49400	49350	156
250	20231010	142400	7433176100	49350	49350	49350	49350	56
251	20231010	142300	7430412500	49350	49350	49400	49350	95
252	20231010	142200	7425724050	49350	49400	49400	49350	146
253	20231010	142100	7418512550	49350	49350	49400	49350	62
254	20231010	142000	7415451750	49400	49400	49400	49350	1686
255	20231010	141900	7332228450	49400	49400	49450	49400	299
256	20231010	141800	7317457550	49450	49400	49450	49400	253
257	20231010	141700	7304959100	49450	49450	49450	49400	332
258	20231010	141600	7288544200	49450	49400	49500	49350	123
259	20231010	141500	7282465100	49400	49350	49450	49250	2722
260	20231010	141400	7148121500	49350	49400	49400	49350	2415
261	20231010	141300	7028834700	49400	49400	49450	49400	312
262	20231010	141200	7013413650	49450	49450	49450	49400	605
263	20231010	141100	6983496700	49450	49450	49500	49450	764
264	20231010	141000	6945714700	49450	49550	49550	49450	1587
265	20231010	140900	6867147450	49600	49550	49600	49550	98
266	20231010	140800	6862291300	49550	49600	49650	49550	533
267	20231010	140700	6835857500	49600	49650	49650	49600	1053
268	20231010	140600	6783627950	49650	49700	49700	49600	766
269	20231010	140500	6745571750	49750	49800	49800	49750	449
270	20231010	140400	6723233850	49800	49800	49800	49750	693
271	20231010	140300	6688723350	49850	49850	49850	49800	197
272	20231010	140200	6678903600	49850	49900	49900	49850	197
273	20231010	140100	6669082950	49850	49800	49850	49800	636
274	20231010	140000	6637378650	49850	49850	49850	49800	1071
275	20231010	135900	6583990150	49800	49750	49800	49750	1911
276	20231010	135800	6488825100	49750	49750	49800	49750	1261
277	20231010	135700	6426074200	49800	49750	49800	49750	158
278	20231010	135600	6418213600	49750	49800	49850	49750	1062
279	20231010	135500	6365326200	49850	49850	49850	49800	10
280	20231010	135400	6364827950	49850	49850	49850	49850	1
281	20231010	135300	6364778100	49800	49800	49850	49800	8
282	20231010	135200	6364379650	49800	49800	49850	49800	53
283	20231010	135100	6361740050	49850	49850	49850	49800	73
284	20231010	135000	6358104500	49850	49850	49900	49850	306
285	20231010	134900	6342849150	49900	49950	49950	49850	421
286	20231010	134800	6321841650	49900	49900	49900	49900	50
287	20231010	134700	6319346650	49950	49900	49950	49900	199
288	20231010	134600	6309416500	49900	49850	49900	49850	61
289	20231010	134500	6306372800	49900	49900	49900	49850	19
290	20231010	134400	6305425400	49900	49950	49950	49850	1069
291	20231010	134300	6252096400	49950	49850	49950	49850	969
292	20231010	134200	6203763600	49850	49850	49850	49850	36
293	20231010	134100	6201969000	49800	49800	49800	49800	66
294	20231010	134000	6198682200	49800	49850	49850	49800	45
295	20231010	133900	6196439900	49850	49850	49850	49850	56
296	20231010	133800	6193648300	49850	49800	49850	49800	121
297	20231010	133700	6187622350	49800	49800	49850	49800	53
298	20231010	133600	6184982350	49850	49850	49850	49800	15
299	20231010	133500	6184235200	49850	49850	49850	49850	80
300	20231010	133400	6180247200	49900	49900	49950	49900	79
301	20231010	133300	6176303850	49900	49900	49950	49900	330
302	20231010	133200	6159836750	49900	49900	49900	49900	4
303	20231010	133100	6159637150	49900	49950	49950	49900	75
304	20231010	133000	6155894400	49900	49850	49950	49850	159
305	20231010	132900	6147957150	49900	49800	49900	49800	375
306	20231010	132800	6129266550	49800	49850	49850	49800	86
307	20231010	132700	6124983250	49800	49850	49850	49800	360
308	20231010	132600	6107040400	49850	49750	49850	49750	1046
309	20231010	132500	6054944700	49800	49800	49800	49750	49
310	20231010	132400	6052505800	49800	49800	49800	49750	833
311	20231010	132300	6011026750	49850	49800	49850	49800	197
312	20231010	132200	6001216050	49850	49800	49850	49800	109
313	20231010	132100	5995787350	49850	49850	49850	49800	547
314	20231010	132000	5968523350	49900	49850	49900	49850	25
315	20231010	131900	5967277050	49850	49900	49900	49850	26
316	20231010	131800	5965980900	49850	49850	49850	49800	825
317	20231010	131700	5924856400	49900	49950	49950	49850	264
318	20231010	131600	5911689600	49900	49900	49900	49900	57
319	20231010	131500	5908845300	49950	49900	49950	49900	179
320	20231010	131400	5899912850	49900	49900	49900	49900	266
321	20231010	131300	5886639450	49900	49900	49950	49900	58
322	20231010	131200	5883745200	49950	49950	49950	49900	352
323	20231010	131100	5866178850	49900	49900	49900	49900	85
324	20231010	131000	5861937350	49900	49950	49950	49900	322
325	20231010	130900	5845859750	49950	49900	49950	49900	109
326	20231010	130800	5840420350	49950	49900	49950	49900	136
327	20231010	130700	5833633650	49900	49950	49950	49900	325
328	20231010	130600	5817403900	49950	49950	50000	49950	230
329	20231010	130500	5805915200	49950	49950	49950	49950	192
330	20231010	130400	5796324800	49950	50000	50000	49950	96
331	20231010	130300	5791525900	50100	50100	50100	50000	2990
332	20231010	130200	5642012400	50100	50000	50100	50000	285
333	20231010	130100	5627760400	50000	50100	50100	50000	111
334	20231010	130000	5622199800	50100	50100	50100	50000	106
335	20231010	125900	5616895100	50000	50000	50100	50000	158
336	20231010	125800	5608991800	50000	50100	50100	50000	202
337	20231010	125700	5598883500	50100	50100	50100	50000	43
338	20231010	125600	5596730600	50000	50000	50100	50000	98
339	20231010	125500	5591827800	50000	50100	50100	50000	15
340	20231010	125400	5591077700	50100	50000	50100	50000	27
341	20231010	125300	5589725700	50000	50100	50100	50000	191
342	20231010	125200	5580175600	50100	50100	50100	50000	7
343	20231010	125100	5579825300	50000	50100	50200	50000	47
344	20231010	125000	5577469000	50100	50100	50100	50100	1013
345	20231010	124900	5526717700	50100	50200	50200	50100	754
346	20231010	124800	5488869900	50200	50100	50200	50100	33
347	20231010	124700	5487213700	50200	50200	50200	50200	101
348	20231010	124600	5482143500	50200	50200	50200	50100	47
349	20231010	124500	5479784600	50200	50100	50200	50100	210
350	20231010	124400	5469256800	50200	50200	50200	50200	21
351	20231010	124300	5468202600	50200	50100	50200	50100	25
352	20231010	124200	5466948000	50200	50100	50200	50100	28
353	20231010	124100	5465544100	50100	50200	50200	50100	292
354	20231010	124000	5450905800	50100	50100	50100	50100	35
355	20231010	123900	5449152300	50100	50100	50200	50100	46
356	20231010	123800	5446847300	50100	50100	50200	50100	45
357	20231010	123700	5444590700	50100	50300	50300	50100	27
358	20231010	123600	5443235400	50300	50300	50300	50200	1024
359	20231010	123500	5391830100	50200	50300	50300	50200	104
360	20231010	123400	5386600500	50300	50200	50300	50200	23
361	20231010	123300	5385444000	50300	50300	50300	50200	51
362	20231010	123200	5382879400	50200	50300	50300	50200	160
363	20231010	123100	5374845100	50300	50200	50300	50200	44
364	20231010	123000	5372632400	50300	50200	50300	50200	1333
365	20231010	122900	5305715000	50100	50200	50200	50100	9
366	20231010	122800	5305263800	50100	50100	50200	50100	165
367	20231010	122700	5296997200	50200	50200	50200	50100	1202
368	20231010	122600	5236776800	50200	50100	50200	50100	13
369	20231010	122500	5236125000	50100	50100	50100	50100	28
370	20231010	122400	5234722200	50200	50200	50200	50100	46
371	20231010	122300	5232416200	50200	50200	50200	50100	511
372	20231010	122200	5206764500	50200	50200	50200	50100	562
373	20231010	122100	5178552200	50200	50200	50300	50200	353
374	20231010	122000	5160831500	50300	50300	50300	50200	227
375	20231010	121900	5149435100	50200	50200	50200	50200	64
376	20231010	121800	5146222300	50300	50300	50300	50300	1
377	20231010	121700	5146172000	50300	50200	50300	50200	1085
378	20231010	121600	5091704600	50200	50200	50300	50200	426
379	20231010	121500	5070317400	50300	50300	50300	50300	263
380	20231010	121400	5057088500	50300	50300	50400	50300	49
381	20231010	121300	5054623400	50300	50300	50300	50300	1500
382	20231010	121200	4979173400	50300	50400	50400	50300	12
383	20231010	121100	4978569000	50400	50300	50400	50300	62
384	20231010	121000	4975444700	50300	50300	50300	50300	32
385	20231010	120900	4973835100	50300	50400	50400	50300	129
386	20231010	120800	4967333900	50400	50300	50400	50300	120
387	20231010	120700	4961286400	50400	50400	50400	50400	23
388	20231010	120600	4960127200	50400	50500	50500	50300	1237
389	20231010	120500	4897799500	50500	50400	50500	50400	35
390	20231010	120400	4896032600	50500	50500	50500	50500	1
391	20231010	120300	4895982100	50400	50400	50400	50400	14
392	20231010	120200	4895276500	50500	50400	50500	50400	20
393	20231010	120100	4894267800	50500	50500	50500	50500	26
394	20231010	120000	4892954800	50400	50500	50500	50400	308
395	20231010	115900	4877401200	50500	50500	50500	50400	155
396	20231010	115800	4869574200	50500	50500	50500	50500	89
397	20231010	115700	4865079700	50400	50400	50400	50400	800
398	20231010	115600	4824759700	50400	50400	50400	50300	76
399	20231010	115500	4820929800	50400	50300	50400	50300	2
400	20231010	115400	4820829100	50300	50300	50300	50300	44
401	20231010	115300	4818615900	50400	50300	50400	50300	10
402	20231010	115200	4818112400	50400	50300	50400	50300	62
403	20231010	115100	4814993000	50300	50300	50300	50300	28
404	20231010	115000	4813584600	50400	50300	50400	50300	10
405	20231010	114900	4813081100	50300	50300	50400	50300	111
406	20231010	114800	4807497700	50300	50300	50300	50300	12
407	20231010	114700	4806894100	50300	50400	50400	50300	1054
408	20231010	114600	4753872500	50300	50400	50400	50300	24
409	20231010	114500	4752664500	50400	50400	50400	50300	92
410	20231010	114400	4748030200	50400	50300	50400	50300	115
411	20231010	114300	4742235700	50300	50400	50400	50300	89
412	20231010	114200	4737752600	50400	50300	50400	50300	58
413	20231010	114100	4734830800	50400	50400	50400	50400	5
414	20231010	114000	4734578800	50400	50300	50400	50300	32
415	20231010	113900	4732969100	50300	50400	50400	50300	10
416	20231010	113800	4732465700	50400	50400	50400	50300	96
417	20231010	113700	4727630300	50400	50400	50400	50300	426
418	20231010	113600	4706199900	50400	50300	50400	50300	44
419	20231010	113500	4703982900	50400	50400	50400	50400	7
420	20231010	113400	4703630100	50300	50400	50400	50300	523
421	20231010	113300	4677321400	50400	50400	50400	50300	107
422	20231010	113200	4671929000	50300	50400	50500	50300	171
423	20231010	113100	4663321100	50400	50300	50400	50300	619
424	20231010	113000	4632126900	50400	50300	50400	50300	64
425	20231010	112900	4628905700	50400	50400	50400	50400	35
426	20231010	112800	4627141700	50300	50300	50300	50300	7
427	20231010	112700	4626789600	50300	50300	50300	50300	81
428	20231010	112600	4622715300	50300	50300	50400	50300	414
429	20231010	112500	4601854300	50400	50400	50400	50300	147
430	20231010	112400	4594445700	50400	50400	50400	50400	584
431	20231010	112300	4565012100	50500	50500	50500	50500	1
432	20231010	112200	4564961600	50500	50400	50500	50400	29
433	20231010	112100	4563499600	50500	50500	50500	50400	2269
434	20231010	112000	4448915200	50500	50600	50600	50500	129
435	20231010	111900	4442396800	50600	50600	50600	50500	68
436	20231010	111800	4438956400	50500	50500	50600	50500	906
437	20231010	111700	4393184700	50500	50600	50600	50500	46
438	20231010	111600	4390857500	50600	50600	50600	50500	182
439	20231010	111500	4381648800	50600	50600	50600	50600	187
440	20231010	111400	4372186600	50600	50500	50600	50500	105
441	20231010	111300	4366876000	50500	50500	50600	50500	29
442	20231010	111200	4365411100	50500	50600	50600	50500	187
443	20231010	111100	4355964900	50600	50600	50600	50600	479
444	20231010	111000	4331727500	50700	50600	50700	50600	98
445	20231010	110900	4326762200	50600	50600	50600	50600	1294
446	20231010	110800	4261285800	50600	50600	50600	50500	206
447	20231010	110700	4250863100	50600	50500	50600	50500	56
448	20231010	110600	4248030900	50600	50600	50600	50600	19
449	20231010	110500	4247069500	50500	50600	50600	50500	135
450	20231010	110400	4240239400	50500	50500	50600	50500	139
451	20231010	110300	4233206700	50500	50500	50500	50500	6
452	20231010	110200	4232903700	50500	50500	50500	50500	6
453	20231010	110100	4232600700	50500	50500	50600	50500	41
454	20231010	110000	4230527600	50600	50500	50600	50500	102
455	20231010	105900	4225373500	50600	50600	50600	50500	207
456	20231010	105800	4214899700	50600	50500	50600	50500	35
457	20231010	105700	4213129800	50600	50500	50600	50500	33
458	20231010	105600	4211463100	50600	50600	50600	50500	46
459	20231010	105500	4209135900	50600	50600	50600	50600	481
460	20231010	105400	4184797300	50600	50600	50700	50600	1327
461	20231010	105300	4117651000	50600	50500	50600	50500	86
462	20231010	105200	4113302000	50600	50600	50600	50500	48
463	20231010	105100	4110873300	50500	50600	50600	50500	64
464	20231010	105000	4107636400	50600	50600	50600	50500	135
465	20231010	104900	4100805800	50600	50600	50600	50500	276
466	20231010	104800	4086840300	50600	50600	50600	50500	292
467	20231010	104700	4072065600	50600	50600	50600	50500	42
468	20231010	104600	4069940800	50600	50500	50600	50500	608
469	20231010	104500	4039176300	50500	50500	50500	50500	40
470	20231010	104400	4037156300	50600	50600	50600	50500	14
471	20231010	104300	4036448400	50600	50600	50600	50500	43
472	20231010	104200	4034274400	50500	50600	50600	50500	106
473	20231010	104100	4028911200	50600	50600	50600	50500	118
474	20231010	104000	4022940800	50600	50600	50700	50500	512
475	20231010	103900	3997035200	50600	50700	50700	50600	548
476	20231010	103800	3969302200	50700	50600	50700	50600	50
477	20231010	103700	3966767600	50700	50600	50700	50600	57
478	20231010	103600	3963882000	50600	50600	50700	50600	453
479	20231010	103500	3940953100	50700	50600	50700	50600	63
480	20231010	103400	3937759400	50700	50700	50700	50600	169
481	20231010	103300	3929193000	50700	50700	50700	50600	125
482	20231010	103200	3922856900	50600	50700	50700	50600	159
483	20231010	103100	3914807100	50600	50700	50700	50600	219
484	20231010	103000	3903721200	50700	50600	50700	50500	1255
485	20231010	102900	3840217000	50600	50600	50600	50600	592
486	20231010	102800	3810261800	50500	50400	50600	50400	2845
487	20231010	102700	3666585800	50500	50400	50500	50400	358
488	20231010	102600	3648519800	50500	50400	50500	50400	52
489	20231010	102500	3645897800	50400	50400	50500	50400	161
490	20231010	102400	3637783300	50500	50500	50500	50400	203
491	20231010	102300	3627542500	50400	50500	50500	50400	70
492	20231010	102200	3624012500	50400	50500	50500	50400	113
493	20231010	102100	3618309300	50500	50400	50500	50400	6
494	20231010	102000	3618006800	50500	50500	50500	50500	5
495	20231010	101900	3617754300	50400	50400	50500	50400	863
496	20231010	101800	3574257000	50400	50500	50500	50400	19
497	20231010	101700	3573298900	50400	50400	50500	50400	71
498	20231010	101600	3569718500	50500	50400	50500	50400	85
499	20231010	101500	3565432400	50400	50400	50500	50400	35
500	20231010	101400	3563668100	50400	50500	50500	50400	46
501	20231010	101300	3561349400	50400	50400	50500	50400	578
502	20231010	101200	3532215700	50500	50500	50500	50400	197
503	20231010	101100	3522282700	50400	50400	50500	50400	449
504	20231010	101000	3499652600	50400	50600	50600	50400	1765
505	20231010	100900	3410527700	50500	50600	50600	50500	74
506	20231010	100800	3406783600	50600	50500	50600	50500	87
507	20231010	100700	3402382800	50600	50600	50600	50600	134
508	20231010	100600	3395602400	50600	50500	50600	50500	58
509	20231010	100500	3392667700	50600	50600	50600	50500	265
510	20231010	100400	3379259700	50600	50600	50600	50600	153
511	20231010	100300	3371517900	50600	50600	50600	50500	91
512	20231010	100200	3366915200	50500	50500	50600	50500	702
513	20231010	100100	3331460100	50500	50500	50500	50500	447
514	20231010	100000	3308886600	50500	50400	50500	50400	68
515	20231010	095900	3305455100	50500	50400	50500	50400	54
516	20231010	095800	3302729800	50400	50500	50500	50400	117
517	20231010	095700	3296826800	50500	50400	50500	50400	465
518	20231010	095600	3273346300	50500	50400	50500	50400	783
519	20231010	095500	3233851300	50400	50200	50400	50200	114
520	20231010	095400	3228111900	50400	50300	50400	50200	1055
521	20231010	095300	3175040100	50300	50200	50300	50200	180
522	20231010	095200	3166000300	50200	50200	50200	50200	498
523	20231010	095100	3141000700	50200	50200	50300	50200	147
524	20231010	095000	3133619200	50300	50400	50400	50300	926
525	20231010	094900	3087041300	50400	50400	50400	50300	13
526	20231010	094800	3086386200	50400	50300	50400	50300	127
527	20231010	094700	3079996100	50300	50400	50400	50300	311
528	20231010	094600	3064321800	50300	50400	50400	50300	986
529	20231010	094500	3014630200	50400	50500	50500	50400	1336
530	20231010	094400	2947168200	50500	50600	50600	50500	149
531	20231010	094300	2939639700	50500	50600	50600	50500	322
532	20231010	094200	2923346600	50700	50600	50700	50600	330
533	20231010	094100	2906647600	50600	50600	50700	50600	187
534	20231010	094000	2897183400	50600	50600	50700	50600	220
535	20231010	093900	2886049400	50600	50600	50600	50600	181
536	20231010	093800	2876890800	50600	50600	50700	50500	194
537	20231010	093700	2867075900	50700	50600	50700	50500	383
538	20231010	093600	2847695900	50600	50700	50700	50600	664
539	20231010	093500	2814096700	50600	50700	50700	50600	178
540	20231010	093400	2805087100	50600	50700	50700	50600	33
541	20231010	093300	2803416600	50700	50700	50700	50600	213
542	20231010	093200	2792626600	50600	50600	50600	50600	368
543	20231010	093100	2774005800	50600	50600	50600	50500	237
544	20231010	093000	2762018000	50600	50600	50600	50500	1230
545	20231010	092900	2699862300	50600	50600	50700	50500	1638
546	20231010	092800	2616996300	50600	50600	50600	50600	294
547	20231010	092700	2602119900	50500	50600	50600	50500	90
548	20231010	092600	2597569300	50600	50500	50600	50500	162
549	20231010	092500	2589378600	50500	50700	50700	50500	818
550	20231010	092400	2547986800	50700	50700	50700	50600	1358
551	20231010	092300	2479140800	50700	50600	50700	50600	829
552	20231010	092200	2437112700	50600	50700	50700	50600	1120
553	20231010	092100	2380404600	50700	50700	50800	50700	1295
554	20231010	092000	2314747500	50700	50800	50800	50700	194
555	20231010	091900	2304910800	50800	50700	50800	50700	342
556	20231010	091800	2287571000	50800	50800	50800	50700	187
557	20231010	091700	2278087200	50700	50600	50700	50600	3664
558	20231010	091600	2092399800	50600	50600	50700	50600	415
559	20231010	091500	2071395300	50600	50700	50700	50600	220
560	20231010	091400	2060258100	50600	50600	50700	50600	436
561	20231010	091300	2038193200	50600	50500	50700	50500	1457
562	20231010	091200	1964488500	50500	50600	50600	50500	773
563	20231010	091100	1925379900	50600	50600	50600	50600	540
564	20231010	091000	1898055900	50600	50700	50700	50600	369
565	20231010	090900	1879371500	50600	50600	50700	50600	217
566	20231010	090800	1868379400	50600	50500	50600	50500	2718
567	20231010	090700	1730899300	50600	50500	50700	50500	3540
568	20231010	090600	1551774700	50500	50400	50500	50300	2212
569	20231010	090500	1440188300	50400	50400	50500	50400	1277
570	20231010	090400	1375824200	50400	50600	50700	50400	1968
571	20231010	090300	1276418200	50600	50500	50600	50400	6762
572	20231010	090200	934713600	50600	50500	50600	50500	1443
573	20231010	090100	861810200	50500	50500	50700	50400	7088
574	20231010	090000	503655100	50500	50200	50800	50200	10001