KissMeData/000990/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	183200	14887090100	52600	52600	52600	52600	113095
3	20231018	183100	14887090100	52600	52600	52600	52600	0
4	20231018	183000	14887090100	52600	52600	52600	52600	0
5	20231018	182900	14887090100	52600	52600	52600	52600	0
6	20231018	182800	14887090100	52600	52600	52600	52600	0
7	20231018	182700	14887090100	52600	52600	52600	52600	0
8	20231018	182600	14887090100	52600	52600	52600	52600	0
9	20231018	182500	14887090100	52600	52600	52600	52600	0
10	20231018	182400	14887090100	52600	52600	52600	52600	0
11	20231018	182300	14887090100	52600	52600	52600	52600	0
12	20231018	182200	14887090100	52600	52600	52600	52600	0
13	20231018	182100	14887090100	52600	52600	52600	52600	0
14	20231018	182000	14887090100	52600	52600	52600	52600	0
15	20231018	181900	14887090100	52600	52600	52600	52600	0
16	20231018	181800	14887090100	52600	52600	52600	52600	0
17	20231018	181700	14887090100	52600	52600	52600	52600	0
18	20231018	181600	14887090100	52600	52600	52600	52600	0
19	20231018	181500	14887090100	52600	52600	52600	52600	0
20	20231018	181400	14887090100	52600	52600	52600	52600	0
21	20231018	181300	14887090100	52600	52600	52600	52600	0
22	20231018	181200	14887090100	52600	52600	52600	52600	0
23	20231018	181100	14887090100	52600	52600	52600	52600	0
24	20231018	181000	14887090100	52600	52600	52600	52600	0
25	20231018	180900	14887090100	52600	52600	52600	52600	0
26	20231018	180800	14887090100	52600	52600	52600	52600	0
27	20231018	180700	14887090100	52600	52600	52600	52600	0
28	20231018	180600	14887090100	52600	52600	52600	52600	0
29	20231018	180500	14887090100	52600	52600	52600	52600	0
30	20231018	180400	14887090100	52600	52600	52600	52600	0
31	20231018	180300	14887090100	52600	52600	52600	52600	0
32	20231018	180200	14887090100	52600	52600	52600	52600	113095
33	20231018	180100	14887090100	52600	52600	52600	52600	0
34	20231018	180000	14887090100	52600	52600	52600	52600	0
35	20231018	175900	14887090100	52600	52600	52600	52600	0
36	20231018	175800	14887090100	52600	52600	52600	52600	0
37	20231018	175700	14887090100	52600	52600	52600	52600	0
38	20231018	175600	14887090100	52600	52600	52600	52600	0
39	20231018	175500	14887090100	52600	52600	52600	52600	0
40	20231018	175400	14887090100	52600	52600	52600	52600	0
41	20231018	175300	14887090100	52600	52600	52600	52600	0
42	20231018	175200	14887090100	52600	52600	52600	52600	0
43	20231018	175100	14887090100	52600	52600	52600	52600	0
44	20231018	175000	14887090100	52600	52600	52600	52600	0
45	20231018	174900	14887090100	52600	52600	52600	52600	0
46	20231018	174800	14887090100	52600	52600	52600	52600	0
47	20231018	174700	14887090100	52600	52600	52600	52600	0
48	20231018	174600	14887090100	52600	52600	52600	52600	0
49	20231018	174500	14887090100	52600	52600	52600	52600	0
50	20231018	174400	14887090100	52600	52600	52600	52600	0
51	20231018	174300	14887090100	52600	52600	52600	52600	0
52	20231018	174200	14887090100	52600	52600	52600	52600	0
53	20231018	174100	14887090100	52600	52600	52600	52600	0
54	20231018	174000	14887090100	52600	52600	52600	52600	0
55	20231018	173900	14887090100	52600	52600	52600	52600	0
56	20231018	173800	14887090100	52600	52600	52600	52600	0
57	20231018	173700	14887090100	52600	52600	52600	52600	0
58	20231018	173600	14887090100	52600	52600	52600	52600	0
59	20231018	173500	14887090100	52600	52600	52600	52600	0
60	20231018	173400	14887090100	52600	52600	52600	52600	0
61	20231018	173300	14887090100	52600	52600	52600	52600	0
62	20231018	173200	14887090100	52600	52600	52600	52600	113095
63	20231018	173100	14887090100	52600	52600	52600	52600	0
64	20231018	173000	14887090100	52600	52600	52600	52600	0
65	20231018	172900	14887090100	52600	52600	52600	52600	0
66	20231018	172800	14887090100	52600	52600	52600	52600	0
67	20231018	172700	14887090100	52600	52600	52600	52600	0
68	20231018	172600	14887090100	52600	52600	52600	52600	0
69	20231018	172500	14887090100	52600	52600	52600	52600	0
70	20231018	172400	14887090100	52600	52600	52600	52600	0
71	20231018	172300	14887090100	52600	52600	52600	52600	0
72	20231018	172200	14887090100	52600	52600	52600	52600	0
73	20231018	172100	14887090100	52600	52600	52600	52600	0
74	20231018	172000	14887090100	52600	52600	52600	52600	0
75	20231018	171900	14887090100	52600	52600	52600	52600	0
76	20231018	171800	14887090100	52600	52600	52600	52600	0
77	20231018	171700	14887090100	52600	52600	52600	52600	0
78	20231018	171600	14887090100	52600	52600	52600	52600	0
79	20231018	171500	14887090100	52600	52600	52600	52600	0
80	20231018	171400	14887090100	52600	52600	52600	52600	0
81	20231018	171300	14887090100	52600	52600	52600	52600	0
82	20231018	171200	14887090100	52600	52600	52600	52600	0
83	20231018	171100	14887090100	52600	52600	52600	52600	0
84	20231018	171000	14887090100	52600	52600	52600	52600	0
85	20231018	170900	14887090100	52600	52600	52600	52600	0
86	20231018	170800	14887090100	52600	52600	52600	52600	0
87	20231018	170700	14887090100	52600	52600	52600	52600	0
88	20231018	170600	14887090100	52600	52600	52600	52600	0
89	20231018	170500	14887090100	52600	52600	52600	52600	0
90	20231018	170400	14887090100	52600	52600	52600	52600	0
91	20231018	170300	14887090100	52600	52600	52600	52600	0
92	20231018	170200	14887090100	52600	52600	52600	52600	113095
93	20231018	170100	14887090100	52600	52600	52600	52600	0
94	20231018	170000	14887090100	52600	52600	52600	52600	0
95	20231018	165900	14887090100	52600	52600	52600	52600	0
96	20231018	165800	14887090100	52600	52600	52600	52600	0
97	20231018	165700	14887090100	52600	52600	52600	52600	0
98	20231018	165600	14887090100	52600	52600	52600	52600	0
99	20231018	165500	14887090100	52600	52600	52600	52600	0
100	20231018	165400	14887090100	52600	52600	52600	52600	0
101	20231018	165300	14887090100	52600	52600	52600	52600	0
102	20231018	165200	14887090100	52600	52600	52600	52600	0
103	20231018	165100	14887090100	52600	52600	52600	52600	0
104	20231018	165000	14887090100	52600	52600	52600	52600	0
105	20231018	164900	14887090100	52600	52600	52600	52600	0
106	20231018	164800	14887090100	52600	52600	52600	52600	0
107	20231018	164700	14887090100	52600	52600	52600	52600	0
108	20231018	164600	14887090100	52600	52600	52600	52600	0
109	20231018	164500	14887090100	52600	52600	52600	52600	0
110	20231018	164400	14887090100	52600	52600	52600	52600	0
111	20231018	164300	14887090100	52600	52600	52600	52600	0
112	20231018	164200	14887090100	52600	52600	52600	52600	0
113	20231018	164100	14887090100	52600	52600	52600	52600	0
114	20231018	164000	14887090100	52600	52600	52600	52600	0
115	20231018	163900	14887090100	52600	52600	52600	52600	0
116	20231018	163800	14887090100	52600	52600	52600	52600	0
117	20231018	163700	14887090100	52600	52600	52600	52600	0
118	20231018	163600	14887090100	52600	52600	52600	52600	0
119	20231018	163500	14887090100	52600	52600	52600	52600	0
120	20231018	163400	14887090100	52600	52600	52600	52600	0
121	20231018	163300	14887090100	52600	52600	52600	52600	0
122	20231018	163200	14887090100	52600	52600	52600	52600	113095
123	20231018	163100	14887090100	52600	52600	52600	52600	0
124	20231018	163000	14887090100	52600	52600	52600	52600	0
125	20231018	162900	14887090100	52600	52600	52600	52600	0
126	20231018	162800	14887090100	52600	52600	52600	52600	0
127	20231018	162700	14887090100	52600	52600	52600	52600	0
128	20231018	162600	14887090100	52600	52600	52600	52600	0
129	20231018	162500	14887090100	52600	52600	52600	52600	0
130	20231018	162400	14887090100	52600	52600	52600	52600	0
131	20231018	162300	14887090100	52600	52600	52600	52600	0
132	20231018	162200	14887090100	52600	52600	52600	52600	0
133	20231018	162100	14887090100	52600	52600	52600	52600	0
134	20231018	162000	14887090100	52600	52600	52600	52600	0
135	20231018	161900	14887090100	52600	52600	52600	52600	0
136	20231018	161800	14887090100	52600	52600	52600	52600	0
137	20231018	161700	14887090100	52600	52600	52600	52600	0
138	20231018	161600	14887090100	52600	52600	52600	52600	0
139	20231018	161500	14887090100	52600	52600	52600	52600	0
140	20231018	161400	14887090100	52600	52600	52600	52600	0
141	20231018	161300	14887090100	52600	52600	52600	52600	0
142	20231018	161200	14887090100	52600	52600	52600	52600	0
143	20231018	161100	14887090100	52600	52600	52600	52600	0
144	20231018	161000	14887090100	52600	52600	52600	52600	0
145	20231018	160900	14887090100	52600	52600	52600	52600	0
146	20231018	160800	14887090100	52600	52600	52600	52600	0
147	20231018	160700	14887090100	52600	52600	52600	52600	0
148	20231018	160600	14887090100	52600	52600	52600	52600	0
149	20231018	160500	14887090100	52600	52600	52600	52600	0
150	20231018	160400	14887090100	52600	52600	52600	52600	0
151	20231018	160300	14887090100	52600	52600	52600	52600	0
152	20231018	160200	14887090100	52600	52600	52600	52600	113095
153	20231018	160100	14887090100	52600	52600	52600	52600	0
154	20231018	160000	14887090100	52600	52600	52600	52600	0
155	20231018	155900	14887090100	52600	52600	52600	52600	0
156	20231018	155800	14887090100	52600	52600	52600	52600	0
157	20231018	155700	14887090100	52600	52600	52600	52600	0
158	20231018	155600	14887090100	52600	52600	52600	52600	0
159	20231018	155500	14887090100	52600	52600	52600	52600	0
160	20231018	155400	14887090100	52600	52600	52600	52600	0
161	20231018	155300	14887090100	52600	52600	52600	52600	0
162	20231018	155200	14887090100	52600	52600	52600	52600	0
163	20231018	155100	14887090100	52600	52600	52600	52600	0
164	20231018	155000	14887090100	52600	52600	52600	52600	0
165	20231018	154900	14887090100	52600	52600	52600	52600	0
166	20231018	154800	14887090100	52600	52600	52600	52600	0
167	20231018	154700	14887090100	52600	52600	52600	52600	0
168	20231018	154600	14887090100	52600	52600	52600	52600	0
169	20231018	154500	14887090100	52600	52600	52600	52600	0
170	20231018	154400	14887090100	52600	52600	52600	52600	0
171	20231018	154300	14887090100	52600	52600	52600	52600	0
172	20231018	154200	14887090100	52600	52600	52600	52600	0
173	20231018	154100	14887090100	52600	52600	52600	52600	0
174	20231018	154000	14887090100	52600	52600	52600	52600	0
175	20231018	153900	14887090100	52600	52600	52600	52600	0
176	20231018	153800	14887090100	52600	52600	52600	52600	0
177	20231018	153700	14887090100	52600	52600	52600	52600	0
178	20231018	153600	14887090100	52600	52600	52600	52600	0
179	20231018	153500	14887090100	52600	52600	52600	52600	0
180	20231018	153400	14887090100	52600	52600	52600	52600	0
181	20231018	153300	14887090100	52600	52600	52600	52600	0
182	20231018	153200	14887090100	52600	52600	52600	52600	113095
183	20231018	153100	14887090100	52600	52600	52600	52600	0
184	20231018	153000	14887090100	52600	52600	52600	52600	113095
185	20231018	152900	8938293100	52500	52500	52500	52500	0
186	20231018	152800	8938293100	52500	52500	52500	52500	0
187	20231018	152700	8938293100	52500	52500	52500	52500	0
188	20231018	152600	8938293100	52500	52500	52500	52500	0
189	20231018	152500	8938293100	52500	52500	52500	52500	0
190	20231018	152400	8938293100	52500	52500	52500	52500	0
191	20231018	152300	8938293100	52500	52500	52500	52500	0
192	20231018	152200	8938293100	52500	52500	52500	52500	0
193	20231018	152100	8938293100	52500	52500	52500	52500	0
194	20231018	152000	8938293100	52500	52500	52500	52500	0
195	20231018	151900	8938293100	52500	52500	52600	52500	847
196	20231018	151800	8893808300	52500	52600	52600	52500	349
197	20231018	151700	8875470200	52700	52600	52700	52500	1027
198	20231018	151600	8821450000	52600	52500	52600	52500	39
199	20231018	151500	8819399500	52500	52500	52700	52500	1818
200	20231018	151400	8723775900	52500	52600	52600	52500	300
201	20231018	151300	8708018600	52600	52500	52600	52500	1350
202	20231018	151200	8637014700	52600	52600	52600	52500	559
203	20231018	151100	8607635900	52500	52500	52600	52500	164
204	20231018	151000	8599024900	52500	52600	52600	52500	46
205	20231018	150900	8596607400	52600	52600	52600	52500	73
206	20231018	150800	8592772000	52600	52400	52600	52400	923
207	20231018	150700	8544319900	52400	52400	52500	52400	125
208	20231018	150600	8537763500	52500	52400	52500	52400	73
209	20231018	150500	8533935800	52400	52500	52500	52400	113
210	20231018	150400	8528004500	52500	52400	52500	52400	233
211	20231018	150300	8515794800	52500	52500	52500	52500	563
212	20231018	150200	8486237300	52500	52500	52500	52300	2409
213	20231018	150100	8359879600	52500	52600	52600	52500	291
214	20231018	150000	8344591600	52600	52500	52600	52500	291
215	20231018	145900	8329298100	52500	52500	52600	52500	502
216	20231018	145800	8302943000	52500	52600	52600	52500	27
217	20231018	145700	8301522900	52600	52600	52600	52500	947
218	20231018	145600	8251802600	52600	52600	52600	52600	81
219	20231018	145500	8247542000	52600	52500	52600	52500	153
220	20231018	145400	8239499800	52600	52600	52600	52600	903
221	20231018	145300	8192002000	52500	52700	52700	52500	2334
222	20231018	145200	8069244000	52600	52600	52700	52500	177
223	20231018	145100	8059944000	52700	52600	52700	52500	964
224	20231018	145000	8009220500	52600	52500	52600	52500	1341
225	20231018	144900	7938684700	52600	52500	52600	52500	394
226	20231018	144800	7917964500	52600	52500	52600	52500	100
227	20231018	144700	7912707900	52500	52400	52600	52400	506
228	20231018	144600	7886151500	52400	52400	52500	52400	573
229	20231018	144500	7856073800	52400	52400	52500	52400	166
230	20231018	144400	7847363300	52400	52400	52600	52400	831
231	20231018	144300	7803727400	52400	52400	52500	52400	11
232	20231018	144200	7803150600	52500	52400	52500	52400	390
233	20231018	144100	7782679100	52500	52500	52500	52400	1487
234	20231018	144000	7704613700	52500	52400	52500	52400	58
235	20231018	143900	7701572200	52400	52400	52400	52400	225
236	20231018	143800	7689782200	52400	52400	52400	52300	339
237	20231018	143700	7672021700	52400	52400	52400	52300	13
238	20231018	143600	7671341200	52500	52500	52500	52400	1298
239	20231018	143500	7603309900	52500	52400	52500	52400	293
240	20231018	143400	7587956500	52400	52200	52400	52200	1107
241	20231018	143300	7530011000	52300	52200	52300	52200	92
242	20231018	143200	7525201500	52200	52300	52300	52200	223
243	20231018	143100	7513540500	52200	52200	52300	52200	158
244	20231018	143000	7505290600	52200	52300	52300	52200	13
245	20231018	142900	7504611700	52200	52300	52300	52200	108
246	20231018	142800	7498966500	52200	52300	52300	52200	91
247	20231018	142700	7494207300	52300	52300	52300	52200	133
248	20231018	142600	7487258800	52200	52300	52300	52200	5
249	20231018	142500	7486997600	52300	52200	52300	52200	55
250	20231018	142400	7484124300	52200	52200	52300	52200	46
251	20231018	142300	7481720700	52300	52200	52300	52200	34
252	20231018	142200	7479945600	52200	52200	52200	52200	54
253	20231018	142100	7477126800	52200	52100	52300	52100	929
254	20231018	142000	7428636000	52200	52100	52200	52100	134
255	20231018	141900	7421648200	52200	52100	52200	52100	139
256	20231018	141800	7414402800	52100	52200	52200	52100	29
257	20231018	141700	7412889200	52200	52200	52200	52100	462
258	20231018	141600	7388782800	52200	52100	52200	52100	65
259	20231018	141500	7385394000	52100	52100	52200	52100	1197
260	20231018	141400	7323011300	52100	52200	52200	52100	162
261	20231018	141300	7314568800	52200	52200	52200	52100	7
262	20231018	141200	7314203800	52100	52100	52200	52100	122
263	20231018	141100	7307838800	52200	52100	52200	52100	97
264	20231018	141000	7302776400	52200	52200	52200	52100	174
265	20231018	140900	7293697000	52100	52200	52200	52100	326
266	20231018	140800	7276682700	52200	52200	52300	52200	124
267	20231018	140700	7270209700	52200	52200	52200	52200	397
268	20231018	140600	7249486300	52200	52100	52200	52100	1268
269	20231018	140500	7183300000	52100	52200	52200	52100	1644
270	20231018	140400	7097645100	52200	52200	52200	52100	150
271	20231018	140300	7089816100	52100	52200	52200	52100	371
272	20231018	140200	7070454900	52100	52200	52200	52100	17
273	20231018	140100	7069568900	52100	52200	52200	52100	467
274	20231018	140000	7045191600	52200	52300	52300	52200	55
275	20231018	135900	7042320400	52200	52300	52300	52200	60
276	20231018	135800	7039188100	52300	52200	52300	52200	109
277	20231018	135700	7033496000	52200	52100	52300	52100	1494
278	20231018	135600	6955510200	52100	52200	52200	52100	166
279	20231018	135500	6946856200	52200	52100	52200	52100	35
280	20231018	135400	6945032400	52200	52100	52200	52100	77
281	20231018	135300	6941017900	52200	52100	52200	52100	33
282	20231018	135200	6939298400	52100	52200	52200	52100	1788
283	20231018	135100	6845964900	52300	52300	52300	52300	2
284	20231018	135000	6845860300	52200	52300	52300	52200	85
285	20231018	134900	6841421000	52200	52200	52300	52200	5
286	20231018	134800	6841159700	52200	52300	52300	52200	55
287	20231018	134700	6838286300	52200	52300	52300	52200	29
288	20231018	134600	6836769700	52200	52200	52200	52200	32
289	20231018	134500	6835099300	52300	52200	52300	52200	35
290	20231018	134400	6833269900	52300	52300	52300	52200	96
291	20231018	134300	6828256200	52200	52200	52200	52200	2
292	20231018	134200	6828151800	52300	52200	52300	52200	133
293	20231018	134100	6821199900	52200	52300	52300	52200	87
294	20231018	134000	6816649900	52300	52200	52300	52200	66
295	20231018	133900	6813204400	52300	52300	52300	52300	25
296	20231018	133800	6811896900	52300	52200	52400	52200	1336
297	20231018	133700	6742029300	52200	52200	52300	52200	22
298	20231018	133600	6740879000	52300	52300	52300	52300	30
299	20231018	133500	6739310000	52300	52200	52300	52200	247
300	20231018	133400	6726410800	52300	52200	52300	52200	39
301	20231018	133300	6724371700	52200	52200	52300	52200	109
302	20231018	133200	6718679500	52100	52100	52200	52100	244
303	20231018	133100	6705945800	52100	52200	52200	52100	168
304	20231018	133000	6697181500	52200	52200	52200	52200	138
305	20231018	132900	6689977900	52200	52200	52200	52100	61
306	20231018	132800	6686797800	52200	52200	52200	52100	1507
307	20231018	132700	6608132700	52200	52300	52300	52100	36
308	20231018	132600	6606253500	52300	52300	52300	52300	92
309	20231018	132500	6601441900	52200	52300	52300	52200	1225
310	20231018	132400	6537489000	52300	52300	52300	52300	92
311	20231018	132300	6532677400	52200	52300	52300	52200	6
312	20231018	132200	6532363800	52300	52300	52300	52200	72
313	20231018	132100	6528601500	52300	52300	52300	52200	71
314	20231018	132000	6524888300	52300	52300	52300	52200	221
315	20231018	131900	6513338300	52300	52300	52300	52200	216
316	20231018	131800	6502041600	52200	52300	52300	52200	1098
317	20231018	131700	6444624500	52300	52300	52400	52200	5622
318	20231018	131600	6150532200	52200	52300	52300	52200	104
319	20231018	131500	6145096200	52300	52300	52300	52300	24
320	20231018	131400	6143841000	52300	52300	52300	52200	62
321	20231018	131300	6140601600	52300	52300	52300	52200	27
322	20231018	131200	6139189600	52300	52200	52300	52200	58
323	20231018	131100	6136159400	52200	52200	52300	52200	107
324	20231018	131000	6130571700	52300	52300	52300	52300	3
325	20231018	130900	6130414800	52200	52300	52300	52200	77
326	20231018	130800	6126392800	52300	52200	52300	52200	85
327	20231018	130700	6121949300	52200	52300	52300	52200	341
328	20231018	130600	6104118300	52300	52300	52300	52300	0
329	20231018	130500	6104118300	52300	52400	52400	52300	1474
330	20231018	130400	6026981400	52300	52300	52300	52300	21
331	20231018	130300	6025883100	52400	52400	52500	52300	285
332	20231018	130200	6010953800	52400	52500	52500	52400	472
333	20231018	130100	5986218700	52400	52500	52500	52400	96
334	20231018	130000	5981187000	52500	52300	52500	52300	435
335	20231018	125900	5958391000	52400	52400	52400	52300	223
336	20231018	125800	5946718900	52400	52400	52400	52300	8
337	20231018	125700	5946299800	52400	52300	52400	52300	172
338	20231018	125600	5937297100	52400	52400	52400	52400	24
339	20231018	125500	5936039500	52300	52400	52400	52300	12
340	20231018	125400	5935411700	52400	52400	52400	52300	78
341	20231018	125300	5931327700	52400	52300	52400	52300	276
342	20231018	125200	5916882800	52400	52400	52400	52300	877
343	20231018	125100	5870933100	52500	52500	52500	52500	94
344	20231018	125000	5865998100	52500	52400	52500	52400	119
345	20231018	124900	5859759900	52400	52400	52400	52400	2
346	20231018	124800	5859655100	52500	52400	52500	52400	89
347	20231018	124700	5854988500	52400	52400	52400	52400	777
348	20231018	124600	5814273700	52300	52300	52400	52300	188
349	20231018	124500	5804426600	52400	52300	52400	52300	203
350	20231018	124400	5793806300	52400	52300	52400	52300	69
351	20231018	124300	5790193900	52400	52400	52400	52400	71
352	20231018	124200	5786473500	52400	52400	52400	52400	27
353	20231018	124100	5785058700	52300	52400	52400	52300	58
354	20231018	124000	5782022600	52400	52400	52400	52400	8
355	20231018	123900	5781603400	52400	52400	52400	52300	144
356	20231018	123800	5774061000	52400	52400	52400	52400	86
357	20231018	123700	5769554600	52400	52300	52400	52300	97
358	20231018	123600	5764481100	52300	52200	52300	52200	183
359	20231018	123500	5754911200	52200	52200	52300	52200	97
360	20231018	123400	5749845200	52200	52300	52300	52200	28
361	20231018	123300	5748380900	52200	52300	52300	52200	50
362	20231018	123200	5745770200	52200	52200	52200	52200	20
363	20231018	123100	5744726200	52200	52300	52400	52200	335
364	20231018	123000	5727218100	52400	52300	52400	52200	209
365	20231018	122900	5716296100	52300	52200	52300	52200	783
366	20231018	122800	5675348300	52300	52300	52300	52200	45
367	20231018	122700	5672994900	52300	52200	52300	52200	35
368	20231018	122600	5671164500	52300	52200	52300	52200	81
369	20231018	122500	5666936000	52200	52400	52400	52200	363
370	20231018	122400	5647951100	52400	52400	52400	52300	35
371	20231018	122300	5646120200	52400	52400	52400	52400	1496
372	20231018	122200	5567729800	52500	52400	52500	52400	37
373	20231018	122100	5565790700	52400	52400	52400	52400	8
374	20231018	122000	5565371500	52500	52400	52500	52400	37
375	20231018	121900	5563432100	52500	52600	52600	52500	364
376	20231018	121800	5544321900	52600	52600	52600	52500	107
377	20231018	121700	5538696800	52500	52500	52600	52500	147
378	20231018	121600	5530977000	52400	52400	52500	52400	226
379	20231018	121500	5519115300	52500	52500	52500	52500	331
380	20231018	121400	5501737800	52500	52500	52500	52500	42
381	20231018	121300	5499532800	52500	52400	52500	52400	45
382	20231018	121200	5497174600	52500	52500	52500	52500	0
383	20231018	121100	5497174600	52500	52500	52500	52400	123
384	20231018	121000	5490720300	52500	52600	52600	52500	602
385	20231018	120900	5459112900	52600	52500	52600	52500	33
386	20231018	120800	5457380200	52600	52600	52600	52600	0
387	20231018	120700	5457380200	52600	52500	52700	52500	901
388	20231018	120600	5409991400	52500	52600	52600	52500	345
389	20231018	120500	5391859500	52600	52600	52700	52600	69
390	20231018	120400	5388227500	52700	52700	52700	52700	24
391	20231018	120300	5386962700	52600	52600	52600	52600	87
392	20231018	120200	5382386500	52600	52600	52600	52600	55
393	20231018	120100	5379493500	52600	52500	52600	52500	69
394	20231018	120000	5375864200	52600	52600	52600	52500	456
395	20231018	115900	5351881800	52600	52600	52600	52600	308
396	20231018	115800	5335681000	52600	52500	52600	52500	582
397	20231018	115700	5305110000	52600	52500	52600	52500	216
398	20231018	115600	5293769800	52500	52400	52500	52400	492
399	20231018	115500	5267953600	52400	52400	52500	52400	123
400	20231018	115400	5261506400	52500	52400	52500	52400	108
401	20231018	115300	5255844600	52400	52300	52400	52300	779
402	20231018	115200	5215025100	52400	52300	52400	52300	39
403	20231018	115100	5212985100	52300	52400	52400	52300	707
404	20231018	115000	5176003300	52400	52300	52400	52300	195
405	20231018	114900	5165802300	52300	52400	52400	52300	40
406	20231018	114800	5163706400	52400	52400	52400	52300	43
407	20231018	114700	5161456800	52400	52300	52400	52300	129
408	20231018	114600	5154707300	52400	52400	52400	52400	1
409	20231018	114500	5154654900	52400	52400	52400	52300	58
410	20231018	114400	5151618800	52300	52300	52400	52300	61
411	20231018	114300	5148426200	52300	52300	52400	52300	36
412	20231018	114200	5146543200	52300	52300	52300	52300	32
413	20231018	114100	5144869600	52300	52400	52400	52300	94
414	20231018	114000	5139948300	52300	52500	52500	52300	726
415	20231018	113900	5101906800	52400	52400	52500	52400	148
416	20231018	113800	5094151400	52500	52500	52500	52400	44
417	20231018	113700	5091843400	52400	52500	52500	52400	86
418	20231018	113600	5087336700	52400	52500	52500	52400	54
419	20231018	113500	5084506800	52500	52600	52600	52500	402
420	20231018	113400	5063401600	52500	52500	52500	52500	30
421	20231018	113300	5061826600	52500	52500	52500	52500	20
422	20231018	113200	5060776600	52500	52500	52600	52500	92
423	20231018	113100	5055940800	52600	52600	52600	52600	324
424	20231018	113000	5038898400	52600	52600	52600	52500	58
425	20231018	112900	5035850700	52500	52500	52500	52500	115
426	20231018	112800	5029813200	52500	52500	52600	52500	80
427	20231018	112700	5025612800	52500	52600	52600	52500	369
428	20231018	112600	5006227400	52600	52700	52700	52600	662
429	20231018	112500	4971397200	52700	52600	52700	52600	250
430	20231018	112400	4958233900	52600	52600	52600	52500	124
431	20231018	112300	4951714600	52600	52600	52700	52500	220
432	20231018	112200	4940143100	52500	52600	52600	52500	38
433	20231018	112100	4938147900	52600	52600	52600	52600	74
434	20231018	112000	4934255500	52600	52600	52600	52600	326
435	20231018	111900	4917107900	52500	52500	52600	52500	130
436	20231018	111800	4910275000	52500	52400	52500	52400	153
437	20231018	111700	4902242600	52400	52500	52500	52400	363
438	20231018	111600	4883188400	52500	52400	52500	52400	53
439	20231018	111500	4880406400	52400	52400	52500	52400	36
440	20231018	111400	4878519800	52500	52500	52500	52500	138
441	20231018	111300	4871274800	52500	52500	52600	52500	569
442	20231018	111200	4841399700	52500	52500	52500	52500	5
443	20231018	111100	4841137200	52500	52600	52600	52500	167
444	20231018	111000	4832366900	52500	52500	52600	52500	65
445	20231018	110900	4828949500	52600	52600	52600	52500	90
446	20231018	110800	4824218700	52500	52800	52800	52500	1082
447	20231018	110700	4767165200	52800	52700	52800	52700	401
448	20231018	110600	4745995800	52800	52800	52800	52700	114
449	20231018	110500	4739977000	52700	52700	52700	52600	479
450	20231018	110400	4714754300	52700	52600	52800	52600	1473
451	20231018	110300	4637160600	52600	52500	52600	52500	22
452	20231018	110200	4636003500	52500	52600	52600	52500	132
453	20231018	110100	4629066500	52500	52400	52500	52400	186
454	20231018	110000	4619301600	52500	52500	52600	52400	1570
455	20231018	105900	4536879500	52500	52500	52500	52500	23
456	20231018	105800	4535672000	52400	52500	52500	52400	66
457	20231018	105700	4532210500	52400	52400	52400	52400	5
458	20231018	105600	4531948500	52400	52500	52500	52400	37
459	20231018	105500	4530009400	52400	52500	52500	52400	266
460	20231018	105400	4516070900	52400	52400	52400	52400	32
461	20231018	105300	4514394100	52500	52500	52500	52400	1013
462	20231018	105200	4461227100	52600	52600	52600	52600	25
463	20231018	105100	4459912100	52500	52500	52600	52500	58
464	20231018	105000	4456866900	52500	52500	52500	52500	110
465	20231018	104900	4451091900	52500	52600	52600	52500	197
466	20231018	104800	4440732800	52600	52600	52600	52600	42
467	20231018	104700	4438523600	52500	52600	52600	52500	70
468	20231018	104600	4434846000	52600	52400	52600	52400	756
469	20231018	104500	4395179700	52300	52300	52400	52300	35
470	20231018	104400	4393349000	52400	52400	52400	52300	130
471	20231018	104300	4386537500	52300	52400	52400	52300	366
472	20231018	104200	4367395400	52300	52500	52500	52300	220
473	20231018	104100	4355865100	52400	52400	52400	52400	46
474	20231018	104000	4353454700	52500	52500	52500	52400	229
475	20231018	103900	4341432300	52500	52500	52500	52500	168
476	20231018	103800	4332612300	52500	52800	52800	52500	2495
477	20231018	103700	4201169900	52800	52700	52800	52700	185
478	20231018	103600	4191402500	52700	52700	52800	52700	84
479	20231018	103500	4186973900	52800	52800	52800	52800	528
480	20231018	103400	4159095500	52800	52900	52900	52800	663
481	20231018	103300	4124032800	52800	52900	52900	52700	1967
482	20231018	103200	4020082000	52800	52700	52900	52700	2609
483	20231018	103100	3882270500	52700	52800	52800	52700	163
484	20231018	103000	3873664700	52800	52800	52800	52700	34
485	20231018	102900	3871872500	52700	52700	52700	52700	31
486	20231018	102800	3870238800	52700	52800	52800	52700	121
487	20231018	102700	3863859700	52800	52800	52800	52700	219
488	20231018	102600	3852311700	52700	52700	52800	52700	1300
489	20231018	102500	3783685800	52700	52800	52800	52700	156
490	20231018	102400	3775452400	52700	52700	52700	52600	945
491	20231018	102300	3725651400	52700	52600	52700	52600	1472
492	20231018	102200	3648168400	52600	52600	52600	52600	166
493	20231018	102100	3639436800	52600	52600	52600	52600	245
494	20231018	102000	3626549800	52600	52600	52700	52600	858
495	20231018	101900	3581412500	52600	52600	52600	52600	178
496	20231018	101800	3572049700	52600	52500	52600	52500	326
497	20231018	101700	3554903100	52600	52600	52600	52500	191
498	20231018	101600	3544864500	52600	52500	52600	52500	5
499	20231018	101500	3544601600	52600	52500	52600	52500	165
500	20231018	101400	3535929700	52600	52500	52600	52400	621
501	20231018	101300	3503318000	52500	52400	52500	52400	254
502	20231018	101200	3489995600	52400	52300	52400	52300	227
503	20231018	101100	3478110800	52400	52500	52500	52400	254
504	20231018	101000	3464790000	52400	52500	52500	52400	145
505	20231018	100900	3457191700	52400	52400	52500	52400	367
506	20231018	100800	3437951500	52500	52500	52500	52400	127
507	20231018	100700	3431284800	52400	52400	52400	52400	736
508	20231018	100600	3392718400	52400	52300	52400	52200	1156
509	20231018	100500	3332299500	52300	52500	52500	52300	870
510	20231018	100400	3286722100	52500	52500	52500	52400	140
511	20231018	100300	3279373800	52400	52400	52500	52400	586
512	20231018	100200	3248628900	52500	52500	52500	52400	223
513	20231018	100100	3236921900	52400	52400	52500	52400	213
514	20231018	100000	3225740400	52400	52500	52500	52400	247
515	20231018	095900	3212784500	52500	52500	52500	52500	11
516	20231018	095800	3212207000	52500	52500	52500	52500	222
517	20231018	095700	3200552000	52400	52500	52500	52400	252
518	20231018	095600	3187322600	52400	52500	52500	52400	176
519	20231018	095500	3178086000	52500	52500	52500	52500	91
520	20231018	095400	3173308500	52400	52500	52500	52400	2115
521	20231018	095300	3062272800	52600	52600	52600	52600	143
522	20231018	095200	3054751000	52600	52600	52600	52500	945
523	20231018	095100	3005046000	52600	52600	52800	52400	3429
524	20231018	095000	2824600700	52700	52700	52700	52700	106
525	20231018	094900	2819014500	52700	52700	52700	52600	745
526	20231018	094800	2779758700	52700	52500	52700	52500	476
527	20231018	094700	2754720200	52500	52500	52600	52400	1347
528	20231018	094600	2683986000	52400	52400	52500	52400	220
529	20231018	094500	2672447100	52400	52300	52500	52300	552
530	20231018	094400	2643498200	52300	52300	52300	52200	644
531	20231018	094300	2609819400	52300	52100	52300	52100	6
532	20231018	094200	2609506000	52300	52100	52300	52100	1007
533	20231018	094100	2556913000	52100	52100	52100	52000	129
534	20231018	094000	2550192200	52100	51800	52100	51800	1847
535	20231018	093900	2454263800	51900	52000	52000	51700	2361
536	20231018	093800	2331916200	51900	52000	52000	51900	272
537	20231018	093700	2317782400	52000	52000	52000	52000	275
538	20231018	093600	2303482400	51900	52100	52100	51800	4743
539	20231018	093500	2057500900	52100	52000	52100	52000	1111
540	20231018	093400	1999629300	52100	52000	52100	52000	410
541	20231018	093300	1978304500	52000	52000	52000	51900	138
542	20231018	093200	1971128600	51900	51900	51900	51800	205
543	20231018	093100	1960489900	51900	51900	51900	51900	523
544	20231018	093000	1933346200	51900	51900	52000	51800	2363
545	20231018	092900	1810721300	52000	52000	52000	52000	146
546	20231018	092800	1803129300	52000	52000	52000	51900	196
547	20231018	092700	1792937400	52100	52000	52100	52000	541
548	20231018	092600	1764761300	52000	52100	52100	52000	79
549	20231018	092500	1760651700	52100	52100	52100	52100	66
550	20231018	092400	1757213100	52000	52000	52100	52000	179
551	20231018	092300	1747901800	52000	52100	52100	52000	614
552	20231018	092200	1715917700	52200	52100	52200	52100	594
553	20231018	092100	1684924100	52100	52200	52200	52100	709
554	20231018	092000	1647984000	52200	52200	52300	52200	563
555	20231018	091900	1618595300	52100	52000	52200	52000	2704
556	20231018	091800	1477765600	51900	51900	51900	51900	537
557	20231018	091700	1449895300	51900	51800	51900	51700	678
558	20231018	091600	1414767500	51800	51900	52000	51800	899
559	20231018	091500	1368193900	51900	51900	52000	51800	721
560	20231018	091400	1330762200	51800	51800	51900	51800	375
561	20231018	091300	1311329700	51900	51900	51900	51800	1335
562	20231018	091200	1242120600	51900	52000	52000	51900	286
563	20231018	091100	1227262600	52000	51800	52000	51800	323
564	20231018	091000	1210479300	51800	51900	51900	51800	1850
565	20231018	090900	1114558200	51800	51900	51900	51800	592
566	20231018	090800	1083883900	51900	51900	52100	51800	2836
567	20231018	090700	936720600	51800	52000	52100	51800	1172
568	20231018	090600	875921400	52000	52000	52100	51900	929
569	20231018	090500	827669200	52000	51900	52000	51900	839
570	20231018	090400	784090500	51800	51800	51900	51700	1641
571	20231018	090300	699041500	51900	51900	52000	51800	387
572	20231018	090200	678964000	51900	51900	51900	51700	2142
573	20231018	090100	567893800	51900	52200	52300	51900	6078
574	20231018	090000	250885700	52200	52200	52300	52100	4797