KissMeData/140860/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	200000	7209396900	151600	151600	151600	151600	307
3	20231019	195900	7209396900	151600	151600	151600	151600	0
4	20231019	195800	7209396900	151600	151600	151600	151600	0
5	20231019	195700	7209396900	151600	151600	151600	151600	0
6	20231019	195600	7209396900	151600	151600	151600	151600	0
7	20231019	195500	7209396900	151600	151600	151600	151600	0
8	20231019	195400	7209396900	151600	151600	151600	151600	0
9	20231019	195300	7209396900	151600	151600	151600	151600	0
10	20231019	195200	7209396900	151600	151600	151600	151600	0
11	20231019	195100	7209396900	151600	151600	151600	151600	0
12	20231019	195000	7209396900	151600	151600	151600	151600	0
13	20231019	194900	7209396900	151600	151600	151600	151600	0
14	20231019	194800	7209396900	151600	151600	151600	151600	0
15	20231019	194700	7209396900	151600	151600	151600	151600	0
16	20231019	194600	7209396900	151600	151600	151600	151600	0
17	20231019	194500	7209396900	151600	151600	151600	151600	0
18	20231019	194400	7209396900	151600	151600	151600	151600	0
19	20231019	194300	7209396900	151600	151600	151600	151600	0
20	20231019	194200	7209396900	151600	151600	151600	151600	0
21	20231019	194100	7209396900	151600	151600	151600	151600	0
22	20231019	194000	7209396900	151600	151600	151600	151600	0
23	20231019	193900	7209396900	151600	151600	151600	151600	0
24	20231019	193800	7209396900	151600	151600	151600	151600	0
25	20231019	193700	7209396900	151600	151600	151600	151600	0
26	20231019	193600	7209396900	151600	151600	151600	151600	0
27	20231019	193500	7209396900	151600	151600	151600	151600	0
28	20231019	193400	7209396900	151600	151600	151600	151600	0
29	20231019	193300	7209396900	151600	151600	151600	151600	0
30	20231019	193200	7209396900	151600	151600	151600	151600	0
31	20231019	193100	7209396900	151600	151600	151600	151600	0
32	20231019	193000	7209396900	151600	151600	151600	151600	307
33	20231019	192900	7209396900	151600	151600	151600	151600	0
34	20231019	192800	7209396900	151600	151600	151600	151600	0
35	20231019	192700	7209396900	151600	151600	151600	151600	0
36	20231019	192600	7209396900	151600	151600	151600	151600	0
37	20231019	192500	7209396900	151600	151600	151600	151600	0
38	20231019	192400	7209396900	151600	151600	151600	151600	0
39	20231019	192300	7209396900	151600	151600	151600	151600	0
40	20231019	192200	7209396900	151600	151600	151600	151600	0
41	20231019	192100	7209396900	151600	151600	151600	151600	0
42	20231019	192000	7209396900	151600	151600	151600	151600	0
43	20231019	191900	7209396900	151600	151600	151600	151600	0
44	20231019	191800	7209396900	151600	151600	151600	151600	0
45	20231019	191700	7209396900	151600	151600	151600	151600	0
46	20231019	191600	7209396900	151600	151600	151600	151600	0
47	20231019	191500	7209396900	151600	151600	151600	151600	0
48	20231019	191400	7209396900	151600	151600	151600	151600	0
49	20231019	191300	7209396900	151600	151600	151600	151600	0
50	20231019	191200	7209396900	151600	151600	151600	151600	0
51	20231019	191100	7209396900	151600	151600	151600	151600	0
52	20231019	191000	7209396900	151600	151600	151600	151600	0
53	20231019	190900	7209396900	151600	151600	151600	151600	0
54	20231019	190800	7209396900	151600	151600	151600	151600	0
55	20231019	190700	7209396900	151600	151600	151600	151600	0
56	20231019	190600	7209396900	151600	151600	151600	151600	0
57	20231019	190500	7209396900	151600	151600	151600	151600	0
58	20231019	190400	7209396900	151600	151600	151600	151600	0
59	20231019	190300	7209396900	151600	151600	151600	151600	0
60	20231019	190200	7209396900	151600	151600	151600	151600	0
61	20231019	190100	7209396900	151600	151600	151600	151600	0
62	20231019	190000	7209396900	151600	151600	151600	151600	307
63	20231019	185900	7209396900	151600	151600	151600	151600	0
64	20231019	185800	7209396900	151600	151600	151600	151600	0
65	20231019	185700	7209396900	151600	151600	151600	151600	0
66	20231019	185600	7209396900	151600	151600	151600	151600	0
67	20231019	185500	7209396900	151600	151600	151600	151600	0
68	20231019	185400	7209396900	151600	151600	151600	151600	0
69	20231019	185300	7209396900	151600	151600	151600	151600	0
70	20231019	185200	7209396900	151600	151600	151600	151600	0
71	20231019	185100	7209396900	151600	151600	151600	151600	0
72	20231019	185000	7209396900	151600	151600	151600	151600	0
73	20231019	184900	7209396900	151600	151600	151600	151600	0
74	20231019	184800	7209396900	151600	151600	151600	151600	0
75	20231019	184700	7209396900	151600	151600	151600	151600	0
76	20231019	184600	7209396900	151600	151600	151600	151600	0
77	20231019	184500	7209396900	151600	151600	151600	151600	0
78	20231019	184400	7209396900	151600	151600	151600	151600	0
79	20231019	184300	7209396900	151600	151600	151600	151600	0
80	20231019	184200	7209396900	151600	151600	151600	151600	0
81	20231019	184100	7209396900	151600	151600	151600	151600	0
82	20231019	184000	7209396900	151600	151600	151600	151600	0
83	20231019	183900	7209396900	151600	151600	151600	151600	0
84	20231019	183800	7209396900	151600	151600	151600	151600	0
85	20231019	183700	7209396900	151600	151600	151600	151600	0
86	20231019	183600	7209396900	151600	151600	151600	151600	0
87	20231019	183500	7209396900	151600	151600	151600	151600	0
88	20231019	183400	7209396900	151600	151600	151600	151600	0
89	20231019	183300	7209396900	151600	151600	151600	151600	0
90	20231019	183200	7209396900	151600	151600	151600	151600	0
91	20231019	183100	7209396900	151600	151600	151600	151600	0
92	20231019	183000	7209396900	151600	151600	151600	151600	307
93	20231019	182900	7209396900	151600	151600	151600	151600	0
94	20231019	182800	7209396900	151600	151600	151600	151600	0
95	20231019	182700	7209396900	151600	151600	151600	151600	0
96	20231019	182600	7209396900	151600	151600	151600	151600	0
97	20231019	182500	7209396900	151600	151600	151600	151600	0
98	20231019	182400	7209396900	151600	151600	151600	151600	0
99	20231019	182300	7209396900	151600	151600	151600	151600	0
100	20231019	182200	7209396900	151600	151600	151600	151600	0
101	20231019	182100	7209396900	151600	151600	151600	151600	0
102	20231019	182000	7209396900	151600	151600	151600	151600	0
103	20231019	181900	7209396900	151600	151600	151600	151600	0
104	20231019	181800	7209396900	151600	151600	151600	151600	0
105	20231019	181700	7209396900	151600	151600	151600	151600	0
106	20231019	181600	7209396900	151600	151600	151600	151600	0
107	20231019	181500	7209396900	151600	151600	151600	151600	0
108	20231019	181400	7209396900	151600	151600	151600	151600	0
109	20231019	181300	7209396900	151600	151600	151600	151600	0
110	20231019	181200	7209396900	151600	151600	151600	151600	0
111	20231019	181100	7209396900	151600	151600	151600	151600	0
112	20231019	181000	7209396900	151600	151600	151600	151600	0
113	20231019	180900	7209396900	151600	151600	151600	151600	0
114	20231019	180800	7209396900	151600	151600	151600	151600	0
115	20231019	180700	7209396900	151600	151600	151600	151600	0
116	20231019	180600	7209396900	151600	151600	151600	151600	0
117	20231019	180500	7209396900	151600	151600	151600	151600	0
118	20231019	180400	7209396900	151600	151600	151600	151600	0
119	20231019	180300	7209396900	151600	151600	151600	151600	0
120	20231019	180200	7209396900	151600	151600	151600	151600	0
121	20231019	180100	7209396900	151600	151600	151600	151600	0
122	20231019	180000	7209396900	151600	151600	151600	151600	307
123	20231019	175900	7209396900	151600	151600	151600	151600	0
124	20231019	175800	7209396900	151600	151600	151600	151600	0
125	20231019	175700	7209396900	151600	151600	151600	151600	0
126	20231019	175600	7209396900	151600	151600	151600	151600	0
127	20231019	175500	7209396900	151600	151600	151600	151600	0
128	20231019	175400	7209396900	151600	151600	151600	151600	0
129	20231019	175300	7209396900	151600	151600	151600	151600	0
130	20231019	175200	7209396900	151600	151600	151600	151600	0
131	20231019	175100	7209396900	151600	151600	151600	151600	0
132	20231019	175000	7209396900	151600	151600	151600	151600	0
133	20231019	174900	7209396900	151600	151600	151600	151600	0
134	20231019	174800	7209396900	151600	151600	151600	151600	0
135	20231019	174700	7209396900	151600	151600	151600	151600	0
136	20231019	174600	7209396900	151600	151600	151600	151600	0
137	20231019	174500	7209396900	151600	151600	151600	151600	0
138	20231019	174400	7209396900	151600	151600	151600	151600	0
139	20231019	174300	7209396900	151600	151600	151600	151600	0
140	20231019	174200	7209396900	151600	151600	151600	151600	0
141	20231019	174100	7209396900	151600	151600	151600	151600	0
142	20231019	174000	7209396900	151600	151600	151600	151600	0
143	20231019	173900	7209396900	151600	151600	151600	151600	0
144	20231019	173800	7209396900	151600	151600	151600	151600	0
145	20231019	173700	7209396900	151600	151600	151600	151600	0
146	20231019	173600	7209396900	151600	151600	151600	151600	0
147	20231019	173500	7209396900	151600	151600	151600	151600	0
148	20231019	173400	7209396900	151600	151600	151600	151600	0
149	20231019	173300	7209396900	151600	151600	151600	151600	0
150	20231019	173200	7209396900	151600	151600	151600	151600	0
151	20231019	173100	7209396900	151600	151600	151600	151600	0
152	20231019	173000	7209396900	151600	151600	151600	151600	307
153	20231019	172900	7209396900	151600	151600	151600	151600	0
154	20231019	172800	7209396900	151600	151600	151600	151600	0
155	20231019	172700	7209396900	151600	151600	151600	151600	0
156	20231019	172600	7209396900	151600	151600	151600	151600	0
157	20231019	172500	7209396900	151600	151600	151600	151600	0
158	20231019	172400	7209396900	151600	151600	151600	151600	0
159	20231019	172300	7209396900	151600	151600	151600	151600	0
160	20231019	172200	7209396900	151600	151600	151600	151600	0
161	20231019	172100	7209396900	151600	151600	151600	151600	0
162	20231019	172000	7209396900	151600	151600	151600	151600	0
163	20231019	171900	7209396900	151600	151600	151600	151600	0
164	20231019	171800	7209396900	151600	151600	151600	151600	0
165	20231019	171700	7209396900	151600	151600	151600	151600	0
166	20231019	171600	7209396900	151600	151600	151600	151600	0
167	20231019	171500	7209396900	151600	151600	151600	151600	0
168	20231019	171400	7209396900	151600	151600	151600	151600	0
169	20231019	171300	7209396900	151600	151600	151600	151600	0
170	20231019	171200	7209396900	151600	151600	151600	151600	0
171	20231019	171100	7209396900	151600	151600	151600	151600	0
172	20231019	171000	7209396900	151600	151600	151600	151600	0
173	20231019	170900	7209396900	151600	151600	151600	151600	0
174	20231019	170800	7209396900	151600	151600	151600	151600	0
175	20231019	170700	7209396900	151600	151600	151600	151600	0
176	20231019	170600	7209396900	151600	151600	151600	151600	0
177	20231019	170500	7209396900	151600	151600	151600	151600	0
178	20231019	170400	7209396900	151600	151600	151600	151600	0
179	20231019	170300	7209396900	151600	151600	151600	151600	0
180	20231019	170200	7209396900	151600	151600	151600	151600	0
181	20231019	170100	7209396900	151600	151600	151600	151600	0
182	20231019	170000	7209396900	151600	151600	151600	151600	307
183	20231019	165900	7209396900	151600	151600	151600	151600	0
184	20231019	165800	7209396900	151600	151600	151600	151600	0
185	20231019	165700	7209396900	151600	151600	151600	151600	0
186	20231019	165600	7209396900	151600	151600	151600	151600	0
187	20231019	165500	7209396900	151600	151600	151600	151600	0
188	20231019	165400	7209396900	151600	151600	151600	151600	0
189	20231019	165300	7209396900	151600	151600	151600	151600	0
190	20231019	165200	7209396900	151600	151600	151600	151600	0
191	20231019	165100	7209396900	151600	151600	151600	151600	0
192	20231019	165000	7209396900	151600	151600	151600	151600	0
193	20231019	164900	7209396900	151600	151600	151600	151600	0
194	20231019	164800	7209396900	151600	151600	151600	151600	0
195	20231019	164700	7209396900	151600	151600	151600	151600	0
196	20231019	164600	7209396900	151600	151600	151600	151600	0
197	20231019	164500	7209396900	151600	151600	151600	151600	0
198	20231019	164400	7209396900	151600	151600	151600	151600	0
199	20231019	164300	7209396900	151600	151600	151600	151600	0
200	20231019	164200	7209396900	151600	151600	151600	151600	0
201	20231019	164100	7209396900	151600	151600	151600	151600	0
202	20231019	164000	7209396900	151600	151600	151600	151600	0
203	20231019	163900	7209396900	151600	151600	151600	151600	0
204	20231019	163800	7209396900	151600	151600	151600	151600	0
205	20231019	163700	7209396900	151600	151600	151600	151600	0
206	20231019	163600	7209396900	151600	151600	151600	151600	0
207	20231019	163500	7209396900	151600	151600	151600	151600	0
208	20231019	163400	7209396900	151600	151600	151600	151600	0
209	20231019	163300	7209396900	151600	151600	151600	151600	0
210	20231019	163200	7209396900	151600	151600	151600	151600	0
211	20231019	163100	7209396900	151600	151600	151600	151600	0
212	20231019	163000	7209396900	151600	151600	151600	151600	307
213	20231019	162900	7209396900	151600	151600	151600	151600	0
214	20231019	162800	7209396900	151600	151600	151600	151600	0
215	20231019	162700	7209396900	151600	151600	151600	151600	0
216	20231019	162600	7209396900	151600	151600	151600	151600	0
217	20231019	162500	7209396900	151600	151600	151600	151600	0
218	20231019	162400	7209396900	151600	151600	151600	151600	0
219	20231019	162300	7209396900	151600	151600	151600	151600	0
220	20231019	162200	7209396900	151600	151600	151600	151600	0
221	20231019	162100	7209396900	151600	151600	151600	151600	0
222	20231019	162000	7209396900	151600	151600	151600	151600	0
223	20231019	161900	7209396900	151600	151600	151600	151600	0
224	20231019	161800	7209396900	151600	151600	151600	151600	0
225	20231019	161700	7209396900	151600	151600	151600	151600	0
226	20231019	161600	7209396900	151600	151600	151600	151600	0
227	20231019	161500	7209396900	151600	151600	151600	151600	0
228	20231019	161400	7209396900	151600	151600	151600	151600	0
229	20231019	161300	7209396900	151600	151600	151600	151600	0
230	20231019	161200	7209396900	151600	151600	151600	151600	0
231	20231019	161100	7209396900	151600	151600	151600	151600	0
232	20231019	161000	7209396900	151600	151600	151600	151600	0
233	20231019	160900	7209396900	151600	151600	151600	151600	0
234	20231019	160800	7209396900	151600	151600	151600	151600	0
235	20231019	160700	7209396900	151600	151600	151600	151600	0
236	20231019	160600	7209396900	151600	151600	151600	151600	0
237	20231019	160500	7209396900	151600	151600	151600	151600	0
238	20231019	160400	7209396900	151600	151600	151600	151600	0
239	20231019	160300	7209396900	151600	151600	151600	151600	0
240	20231019	160200	7209396900	151600	151600	151600	151600	0
241	20231019	160100	7209396900	151600	151600	151600	151600	0
242	20231019	160000	7209396900	151600	151600	151600	151600	307
243	20231019	155900	7209396900	151600	151600	151600	151600	0
244	20231019	155800	7209396900	151600	151600	151600	151600	0
245	20231019	155700	7209396900	151600	151600	151600	151600	0
246	20231019	155600	7209396900	151600	151600	151600	151600	0
247	20231019	155500	7209396900	151600	151600	151600	151600	0
248	20231019	155400	7209396900	151600	151600	151600	151600	0
249	20231019	155300	7209396900	151600	151600	151600	151600	0
250	20231019	155200	7209396900	151600	151600	151600	151600	0
251	20231019	155100	7209396900	151600	151600	151600	151600	0
252	20231019	155000	7209396900	151600	151600	151600	151600	0
253	20231019	154900	7209396900	151600	151600	151600	151600	0
254	20231019	154800	7209396900	151600	151600	151600	151600	0
255	20231019	154700	7209396900	151600	151600	151600	151600	0
256	20231019	154600	7209396900	151600	151600	151600	151600	0
257	20231019	154500	7209396900	151600	151600	151600	151600	0
258	20231019	154400	7209396900	151600	151600	151600	151600	0
259	20231019	154300	7209396900	151600	151600	151600	151600	0
260	20231019	154200	7209396900	151600	151600	151600	151600	0
261	20231019	154100	7209396900	151600	151600	151600	151600	0
262	20231019	154000	7209396900	151600	151600	151600	151600	0
263	20231019	153900	7209396900	151600	151600	151600	151600	0
264	20231019	153800	7209396900	151600	151600	151600	151600	0
265	20231019	153700	7209396900	151600	151600	151600	151600	0
266	20231019	153600	7209396900	151600	151600	151600	151600	0
267	20231019	153500	7209396900	151600	151600	151600	151600	0
268	20231019	153400	7209396900	151600	151600	151600	151600	0
269	20231019	153300	7209396900	151600	151600	151600	151600	0
270	20231019	153200	7209396900	151600	151600	151600	151600	0
271	20231019	153100	7209396900	151600	151600	151600	151600	0
272	20231019	153000	7209396900	151600	151600	151600	151600	614
273	20231019	152900	7162855700	151700	151700	151700	151700	0
274	20231019	152800	7162855700	151700	151700	151700	151700	0
275	20231019	152700	7162855700	151700	151700	151700	151700	0
276	20231019	152600	7162855700	151700	151700	151700	151700	0
277	20231019	152500	7162855700	151700	151700	151700	151700	0
278	20231019	152400	7162855700	151700	151700	151700	151700	0
279	20231019	152300	7162855700	151700	151700	151700	151700	0
280	20231019	152200	7162855700	151700	151700	151700	151700	0
281	20231019	152100	7162855700	151700	151700	151700	151700	0
282	20231019	152000	7162855700	151700	151700	151700	151700	0
283	20231019	151900	7162855700	151700	151200	151700	151200	114
284	20231019	151800	7145590300	151300	151400	151400	151200	52
285	20231019	151700	7137724500	151500	151700	151700	151100	100
286	20231019	151600	7122583200	151700	151700	151800	151700	195
287	20231019	151500	7092990700	151600	151200	152000	151200	322
288	20231019	151400	7044179400	151200	151200	151300	151000	210
289	20231019	151300	7012438200	151300	151500	151600	151300	225
290	20231019	151200	6978362700	151500	151500	151600	151500	160
291	20231019	151100	6954122200	151400	151400	151500	151400	31
292	20231019	151000	6949428500	151700	151400	151900	151400	182
293	20231019	150900	6921834200	151600	151900	151900	151500	234
294	20231019	150800	6886318100	151900	151600	151900	151600	85
295	20231019	150700	6873420500	151700	151500	151700	151500	68
296	20231019	150600	6863115600	151500	151800	152100	151500	327
297	20231019	150500	6813448700	151800	151500	152000	151400	210
298	20231019	150400	6781574500	151400	151300	151500	151300	75
299	20231019	150300	6770220400	151400	151300	151400	151200	71
300	20231019	150200	6759478600	151200	151300	151300	151100	45
301	20231019	150100	6752675400	151200	151200	151400	151200	116
302	20231019	150000	6735125400	151300	151200	151300	150700	257
303	20231019	145900	6696337500	151300	151300	151300	151200	93
304	20231019	145800	6682268900	151300	151400	151500	151200	73
305	20231019	145700	6671229700	151400	151500	151500	151200	281
306	20231019	145600	6628674300	151400	151300	151500	151300	132
307	20231019	145500	6608690100	151300	150900	151400	150900	227
308	20231019	145400	6574387100	150900	151200	151200	150900	203
309	20231019	145300	6543711600	151100	151200	151200	151000	75
310	20231019	145200	6532376700	151200	151300	151600	151200	305
311	20231019	145100	6486181700	151200	151000	151500	151000	244
312	20231019	145000	6449302200	151000	151100	151400	151000	248
313	20231019	144900	6411814600	150800	150500	151000	150500	176
314	20231019	144800	6385305900	150400	149900	150600	149900	1223
315	20231019	144700	6201762200	149900	150000	150000	149900	215
316	20231019	144600	6169524700	149900	149700	149900	149600	70
317	20231019	144500	6159034200	149800	149700	149800	149600	160
318	20231019	144400	6135087900	149700	149900	149900	149700	124
319	20231019	144300	6116506400	150000	150300	150300	150000	71
320	20231019	144200	6105854400	150300	150300	150400	150000	676
321	20231019	144100	6004395800	150300	150500	150500	150300	106
322	20231019	144000	5988458400	150500	150700	150700	150500	215
323	20231019	143900	5956081000	150700	150600	150800	150600	119
324	20231019	143800	5938148100	150700	150500	150800	150500	155
325	20231019	143700	5914802900	150400	149800	150400	149800	1193
326	20231019	143600	5735838300	149800	149800	149900	149800	67
327	20231019	143500	5725801400	149800	149700	149800	149500	178
328	20231019	143400	5699162100	149700	149700	149900	149700	165
329	20231019	143300	5674444500	149700	149700	149700	149700	82
330	20231019	143200	5662169100	149700	149500	149800	149500	155
331	20231019	143100	5638973800	149600	149600	149700	149600	87
332	20231019	143000	5625958200	149600	149600	149700	149500	125
333	20231019	142900	5607266100	149700	149600	149800	149600	159
334	20231019	142800	5583464900	149600	149600	149700	149500	156
335	20231019	142700	5560126700	149700	149700	149700	149500	69
336	20231019	142600	5549803200	149800	149600	149900	149600	110
337	20231019	142500	5533321100	149600	149600	149600	149600	139
338	20231019	142400	5512526700	149400	149700	149800	149400	296
339	20231019	142300	5468258900	149700	149800	149800	149700	51
340	20231019	142200	5460619200	149800	149900	149900	149700	161
341	20231019	142100	5436501600	149900	149900	149900	149800	83
342	20231019	142000	5424064900	149900	149900	149900	149700	224
343	20231019	141900	5390497100	149800	149800	149800	149800	59
344	20231019	141800	5381658900	149900	149900	149900	149900	59
345	20231019	141700	5372814800	150000	149800	150200	149800	318
346	20231019	141600	5325118900	149700	149700	149800	149600	128
347	20231019	141500	5305954600	149600	149700	149700	149600	207
348	20231019	141400	5274971400	149700	149700	149800	149600	185
349	20231019	141300	5247268800	149700	149700	149800	149700	63
350	20231019	141200	5237836900	149800	149900	150000	149800	133
351	20231019	141100	5217900600	149900	149700	150000	149700	353
352	20231019	141000	5165018300	149600	149400	149700	149200	494
353	20231019	140900	5091206100	149400	149600	149600	149300	288
354	20231019	140800	5048161900	149600	149600	149700	149600	93
355	20231019	140700	5034243400	149600	149700	149700	149600	152
356	20231019	140600	5011489500	149700	149800	149900	149700	190
357	20231019	140500	4983038100	149800	149800	149800	149800	80
358	20231019	140400	4971054100	149800	149800	149900	149800	101
359	20231019	140300	4955923500	149800	149900	149900	149800	97
360	20231019	140200	4941389800	149900	149900	149900	149900	96
361	20231019	140100	4926999400	149900	149900	150000	149900	63
362	20231019	140000	4917555600	149900	150000	150000	149900	123
363	20231019	135900	4899116800	149900	150000	150000	149900	82
364	20231019	135800	4886823300	149900	150000	150000	149900	138
365	20231019	135700	4866130900	150000	150000	150000	149900	108
366	20231019	135600	4849937200	149900	150000	150000	149900	90
367	20231019	135500	4836444300	150000	149900	150000	149900	164
368	20231019	135400	4811847200	149900	149900	150000	149900	127
369	20231019	135300	4792808000	150000	150000	150000	149900	249
370	20231019	135200	4755460300	150100	150100	150100	150000	212
371	20231019	135100	4723653200	150100	150200	150300	150100	102
372	20231019	135000	4708339400	150200	150200	150300	150200	77
373	20231019	134900	4696773400	150200	150200	150300	150200	88
374	20231019	134800	4683555500	150200	150300	150400	150200	211
375	20231019	134700	4651833800	150200	150300	150300	150200	127
376	20231019	134600	4632746100	150300	150200	150400	150200	38
377	20231019	134500	4627036900	150200	150400	150400	150200	30
378	20231019	134400	4622528400	150400	150200	150500	150200	202
379	20231019	134300	4592161500	150200	150200	150200	150200	44
380	20231019	134200	4585552700	150200	150200	150200	150200	52
381	20231019	134100	4577742300	150200	150200	150200	150200	41
382	20231019	134000	4571584100	150200	150300	150300	150200	96
383	20231019	133900	4557161600	150300	150300	150400	150200	60
384	20231019	133800	4548144700	150300	150300	150300	150200	162
385	20231019	133700	4523796500	150300	150300	150300	150300	38
386	20231019	133600	4518085100	150300	150400	150400	150300	47
387	20231019	133500	4511020800	150300	150300	150400	150300	48
388	20231019	133400	4503806100	150300	150300	150300	150300	142
389	20231019	133300	4482463500	150300	150400	150400	150300	39
390	20231019	133200	4476598100	150500	150600	150600	150400	42
391	20231019	133100	4470277700	150600	150900	150900	150600	37
392	20231019	133000	4464697700	150900	150400	150900	150300	365
393	20231019	132900	4409766400	150400	150400	150400	150400	34
394	20231019	132800	4404652800	150400	150400	150500	150400	69
395	20231019	132700	4394274900	150400	150400	150400	150400	41
396	20231019	132600	4388108500	150400	150400	150400	150400	40
397	20231019	132500	4382092500	150400	150400	150400	150400	37
398	20231019	132400	4376527700	150400	150300	150500	150300	150
399	20231019	132300	4353966500	150300	150500	150500	150300	42
400	20231019	132200	4347650800	150500	150600	150600	150500	113
401	20231019	132100	4330636500	150600	150600	150600	150600	30
402	20231019	132000	4326118500	150600	150900	150900	150600	96
403	20231019	131900	4311648000	150700	150800	150800	150700	49
404	20231019	131800	4304262100	150700	150700	150800	150700	78
405	20231019	131700	4292506400	150700	150700	150800	150700	56
406	20231019	131600	4284065100	150700	150700	150800	150700	40
407	20231019	131500	4278036800	150700	150700	150800	150700	41
408	20231019	131400	4271858000	150700	150700	150800	150700	39
409	20231019	131300	4265980500	150700	150600	150800	150600	49
410	20231019	131200	4258595400	150600	150800	150800	150600	47
411	20231019	131100	4251517000	150700	150500	150800	150500	607
412	20231019	131000	4160137800	150400	150500	150500	150400	96
413	20231019	130900	4145692400	150600	150600	150600	150600	33
414	20231019	130800	4140722600	150600	150600	150700	150600	40
415	20231019	130700	4134698000	150600	150600	150600	150600	57
416	20231019	130600	4126113800	150600	150600	150700	150600	46
417	20231019	130500	4119185900	150600	150600	150600	150600	41
418	20231019	130400	4113011300	150600	150600	150700	150600	83
419	20231019	130300	4100507400	150600	150600	150600	150600	39
420	20231019	130200	4094634000	150700	150600	150700	150600	54
421	20231019	130100	4086501400	150500	150700	150700	150500	76
422	20231019	130000	4075049500	150700	150800	150900	150600	68
423	20231019	125900	4064800600	150800	151000	151000	150800	42
424	20231019	125800	4058461800	151000	151000	151000	151000	27
425	20231019	125700	4054384800	151000	150700	151000	150600	214
426	20231019	125600	4022118900	150700	150700	150800	150700	28
427	20231019	125500	4017899200	150700	150700	150700	150700	26
428	20231019	125400	4013981000	150700	150400	150700	150300	182
429	20231019	125300	3986582900	150300	150300	150400	150300	34
430	20231019	125200	3981472500	150300	150300	150300	150300	49
431	20231019	125100	3974107800	150300	150200	150400	150200	115
432	20231019	125000	3956818200	150200	150100	150200	150100	66
433	20231019	124900	3946906400	150100	150100	150100	150100	50
434	20231019	124800	3939401400	150100	150100	150200	150000	41
435	20231019	124700	3933248500	150100	150100	150200	150000	47
436	20231019	124600	3926195800	150100	150100	150100	150000	45
437	20231019	124500	3919443900	150000	150000	150100	150000	42
438	20231019	124400	3913143500	150100	150100	150100	150000	85
439	20231019	124300	3900387000	150100	150000	150100	150000	35
440	20231019	124200	3895136200	150000	150000	150100	150000	52
441	20231019	124100	3887335400	150100	150000	150100	150000	193
442	20231019	124000	3858380400	150000	150000	150100	150000	244
443	20231019	123900	3821764200	150000	150000	150100	150000	47
444	20231019	123800	3814714100	150100	150100	150100	150000	45
445	20231019	123700	3807962000	150100	150100	150100	150100	48
446	20231019	123600	3800757200	150200	150100	150300	150100	155
447	20231019	123500	3777480500	150100	150400	150400	150100	139
448	20231019	123400	3756602900	150300	150400	150400	150200	78
449	20231019	123300	3744876700	150300	150600	150600	150300	45
450	20231019	123200	3738106800	150400	150400	150400	150300	34
451	20231019	123100	3732995600	150400	150400	150500	150300	240
452	20231019	123000	3696900500	150500	150300	150600	150300	145
453	20231019	122900	3675076500	150300	150300	150300	150200	62
454	20231019	122800	3665758100	150300	150000	150300	150000	127
455	20231019	122700	3646686700	150100	150000	150100	150000	49
456	20231019	122600	3639335200	150100	150100	150100	150000	58
457	20231019	122500	3630632600	150000	150000	150100	150000	93
458	20231019	122400	3616677200	150000	150000	150100	150000	131
459	20231019	122300	3597026500	150100	150100	150200	150100	18
460	20231019	122200	3594324600	150100	150200	150200	150100	171
461	20231019	122100	3568657200	150200	150200	150200	150200	38
462	20231019	122000	3562949600	150200	150300	150400	150200	103
463	20231019	121900	3547466500	150200	150200	150200	150200	41
464	20231019	121800	3541308300	150100	150300	150300	150100	67
465	20231019	121700	3531249600	150100	150200	150300	150100	44
466	20231019	121600	3524644200	150200	150200	150200	150200	94
467	20231019	121500	3510525400	150200	150100	150200	150100	73
468	20231019	121400	3499564600	150100	150200	150200	150100	45
469	20231019	121300	3492808900	150100	150200	150200	150100	39
470	20231019	121200	3486953500	150200	150200	150200	150200	36
471	20231019	121100	3481546300	150100	150200	150200	150100	80
472	20231019	121000	3469532000	150200	150200	150300	150200	58
473	20231019	120900	3460820200	150200	150300	150300	150200	46
474	20231019	120800	3453908400	150300	150300	150400	150300	37
475	20231019	120700	3448347200	150200	150300	150400	150200	65
476	20231019	120600	3438576800	150300	150400	150400	150300	23
477	20231019	120500	3435118900	150400	150500	150500	150400	26
478	20231019	120400	3431207000	150500	150300	150500	150300	111
479	20231019	120300	3414508700	150200	150100	150300	150100	170
480	20231019	120200	3388976700	150200	150200	150200	150200	202
481	20231019	120100	3358636300	150300	150300	150400	150300	85
482	20231019	120000	3345860600	150300	150500	150500	150300	83
483	20231019	115900	3333383800	150400	150400	150400	150400	41
484	20231019	115800	3327217400	150500	150600	150600	150400	335
485	20231019	115700	3276774400	150600	150700	150700	150600	67
486	20231019	115600	3266682200	150700	150700	150700	150700	32
487	20231019	115500	3261859800	150700	150700	150800	150600	44
488	20231019	115400	3255229100	150700	150800	150800	150700	27
489	20231019	115300	3251159600	150800	150800	150800	150800	27
490	20231019	115200	3247088000	150900	150900	150900	150900	38
491	20231019	115100	3241353800	150900	151000	151000	150900	39
492	20231019	115000	3235467400	150900	150900	151000	150900	44
493	20231019	114900	3228826200	150900	150900	151000	150900	35
494	20231019	114800	3223544600	150900	150900	150900	150900	31
495	20231019	114700	3218866700	151000	150900	151000	150900	56
496	20231019	114600	3210415300	150900	150900	151000	150900	33
497	20231019	114500	3205435500	150900	150900	151000	150900	44
498	20231019	114400	3198793100	151000	150900	151000	150800	70
499	20231019	114300	3188228300	150800	150800	150900	150800	47
500	20231019	114200	3181138800	150800	150900	150900	150800	47
501	20231019	114100	3174047900	150800	150800	151000	150500	158
502	20231019	114000	3150212200	150900	150800	150900	150800	36
503	20231019	113900	3144782900	150800	150800	150900	150800	48
504	20231019	113800	3137544400	150900	150500	150900	150500	188
505	20231019	113700	3109218500	150600	150600	150600	150500	33
506	20231019	113600	3104250800	150600	150600	150700	150600	50
507	20231019	113500	3096720600	150600	150700	150700	150600	48
508	20231019	113400	3089491700	150600	150600	150600	150600	54
509	20231019	113300	3081359300	150700	150400	150700	150300	169
510	20231019	113200	3055941700	150400	150600	150600	150300	272
511	20231019	113100	3015009100	150600	150600	150600	150600	24
512	20231019	113000	3011394700	150700	150600	150700	150600	25
513	20231019	112900	3007629600	150700	150700	150800	150700	114
514	20231019	112800	2990449700	150700	150800	150800	150700	150
515	20231019	112700	2967836800	150900	151100	151100	150900	315
516	20231019	112600	2920277100	151100	151100	151100	151100	86
517	20231019	112500	2907282500	151100	151200	151200	151100	53
518	20231019	112400	2899273800	151200	151200	151200	151100	36
519	20231019	112300	2893832500	151200	151200	151200	151100	101
520	20231019	112200	2878563700	151200	151100	151200	151100	58
521	20231019	112100	2869798400	151200	151100	151200	151100	43
522	20231019	112000	2863301000	151100	151200	151200	151100	18
523	20231019	111900	2860580500	151100	151200	151200	151100	59
524	20231019	111800	2851664100	151100	151200	151200	151100	42
525	20231019	111700	2845316000	151100	151100	151100	151100	39
526	20231019	111600	2839423100	151200	151200	151200	151100	70
527	20231019	111500	2828845500	151000	151100	151100	151000	62
528	20231019	111400	2819478600	151100	151100	151200	151100	409
529	20231019	111300	2757673300	151100	151200	151200	151100	36
530	20231019	111200	2752232500	151200	151400	151400	151200	31
531	20231019	111100	2747545100	151500	151700	151700	151500	25
532	20231019	111000	2743754500	151700	151800	151900	151700	59
533	20231019	110900	2734798700	151800	151200	151800	151200	334
534	20231019	110800	2684200900	151200	151200	151200	151200	34
535	20231019	110700	2679060100	151200	151300	151300	151200	29
536	20231019	110600	2674674800	151200	151300	151300	151200	36
537	20231019	110500	2669231000	151300	151300	151300	151300	26
538	20231019	110400	2665297200	151300	151400	151400	151300	26
539	20231019	110300	2661363100	151300	151300	151400	151300	105
540	20231019	110200	2645474800	151300	151400	151400	151300	59
541	20231019	110100	2636545800	151400	151400	151500	151400	79
542	20231019	110000	2624584500	151400	151500	151500	151400	53
543	20231019	105900	2616558500	151500	151600	151600	151500	37
544	20231019	105800	2610951700	151600	151500	151600	151500	46
545	20231019	105700	2603979300	151600	151700	151700	151600	33
546	20231019	105600	2598974900	151700	151800	151800	151700	17
547	20231019	105500	2596395500	151900	151800	151900	151800	58
548	20231019	105400	2587588600	151900	151800	151900	151800	59
549	20231019	105300	2578631600	151800	151500	151800	151500	113
550	20231019	105200	2561499700	151400	151100	151400	151100	197
551	20231019	105100	2531708200	151100	151400	151400	151100	169
552	20231019	105000	2506136900	151500	151700	151700	151400	134
553	20231019	104900	2485831900	151600	151900	151900	151600	227
554	20231019	104800	2451384000	151900	152100	152100	151900	66
555	20231019	104700	2441352700	152100	152100	152100	152100	45
556	20231019	104600	2434508200	152100	152600	152600	152100	419
557	20231019	104500	2370709800	152600	152300	152700	152300	98
558	20231019	104400	2355765900	152300	152300	152300	152300	12
559	20231019	104300	2353938300	152300	152300	152400	152300	39
560	20231019	104200	2347996500	152400	152300	152500	152300	67
561	20231019	104100	2337786400	152300	152400	152400	152200	81
562	20231019	104000	2325453400	152400	152300	152400	152200	91
563	20231019	103900	2311594600	152300	152800	152800	152200	503
564	20231019	103800	2234852600	152900	153100	153200	152900	427
565	20231019	103700	2169520500	153100	153300	153300	153000	163
566	20231019	103600	2144559800	153200	153200	153300	153200	35
567	20231019	103500	2139197600	153200	153300	153300	153200	71
568	20231019	103400	2128315100	153300	153400	153400	153300	14
569	20231019	103300	2126168700	153300	153300	153300	153300	28
570	20231019	103200	2121876300	153300	153500	153500	153300	570
571	20231019	103100	2034384100	153600	153600	153600	153500	85
572	20231019	103000	2021332500	153600	153600	153600	153500	46
573	20231019	102900	2014269100	153600	153600	153600	153600	23
574	20231019	102800	2010736300	153600	153500	153600	153500	36
575	20231019	102700	2005207300	153600	153900	153900	153500	460
576	20231019	102600	1934504800	154000	154000	154000	154000	6
577	20231019	102500	1933580800	154000	153900	154000	153900	155
578	20231019	102400	1909712200	153800	153700	153900	153700	144
579	20231019	102300	1887557700	153900	154000	154000	153700	54
580	20231019	102200	1879255500	154000	154100	154100	154000	19
581	20231019	102100	1876329400	154200	154300	154300	154200	45
582	20231019	102000	1869387100	154400	154400	154500	154400	113
583	20231019	101900	1851935500	154400	154500	154700	154400	205
584	20231019	101800	1820241600	154400	154400	154400	154400	20
585	20231019	101700	1817153600	154500	154100	154500	154100	109
586	20231019	101600	1800335400	154100	154600	154600	154000	173
587	20231019	101500	1773633500	154700	154600	154700	154600	17
588	20231019	101400	1771005100	154700	154700	154700	154700	21
589	20231019	101300	1767756400	154700	154700	154700	154700	33
590	20231019	101200	1762651300	154800	154800	154900	154700	133
591	20231019	101100	1742063300	154900	154900	154900	154800	8
592	20231019	101000	1740824400	154900	154900	155000	154800	104
593	20231019	100900	1724718400	154900	154800	154900	154800	31
594	20231019	100800	1719917800	154800	154900	154900	154800	63
595	20231019	100700	1710160100	154900	154900	154900	154900	55
596	20231019	100600	1701640600	154800	155000	155200	154800	233
597	20231019	100500	1665517800	155100	155000	155200	155000	139
598	20231019	100400	1643969200	155000	155400	155400	155000	278
599	20231019	100300	1600801600	155300	155500	155500	155000	396
600	20231019	100200	1539325800	155600	154500	155800	154500	1075
601	20231019	100100	1372802100	154500	154300	154500	154300	109
602	20231019	100000	1355968000	154300	154200	154300	153600	251
603	20231019	095900	1317296500	154300	154300	154300	154200	35
604	20231019	095800	1311896200	154300	153900	154300	153900	187
605	20231019	095700	1283084800	153800	153800	153900	153800	71
606	20231019	095600	1272162300	153900	153900	153900	153900	29
607	20231019	095500	1267699200	153900	153800	153900	153700	61
608	20231019	095400	1258316900	153700	153600	153800	153600	121
609	20231019	095300	1239725200	153700	153500	153700	153500	58
610	20231019	095200	1230820600	153500	153300	153600	153300	181
611	20231019	095100	1203045600	153300	153200	153300	153100	34
612	20231019	095000	1197835200	153300	152500	153300	152500	151
613	20231019	094900	1174762900	152400	152800	152800	152300	304
614	20231019	094800	1128424400	153000	153000	153100	153000	15
615	20231019	094700	1126129300	153100	153300	153300	153100	26
616	20231019	094600	1122145500	153300	153300	153300	153300	14
617	20231019	094500	1119999300	153300	153600	153600	153300	48
618	20231019	094400	1112629600	153700	153900	154000	153700	172
619	20231019	094300	1086166500	153900	153700	153900	153700	49
620	20231019	094200	1078628600	153500	153000	153500	153000	250
621	20231019	094100	1040314500	153100	153100	153100	153000	39
622	20231019	094000	1034343700	152900	152600	153000	152600	126
623	20231019	093900	1015097000	152600	152700	152700	152500	49
624	20231019	093800	1007623700	152800	153200	153200	152800	218
625	20231019	093700	974251700	153200	152200	153200	152200	641
626	20231019	093600	876406200	152200	152100	152200	152100	48
627	20231019	093500	869104200	152100	152000	152100	152000	71
628	20231019	093400	858308200	152000	151900	152000	151800	111
629	20231019	093300	841443300	151900	151800	152000	151800	90
630	20231019	093200	827774800	151900	151900	151900	151900	70
631	20231019	093100	817141800	151900	151900	151900	151800	29
632	20231019	093000	812737700	152000	152000	152000	151900	137
633	20231019	092900	791920500	152000	152000	152000	152000	176
634	20231019	092800	765168500	152000	152000	152000	152000	0
635	20231019	092700	765168500	152000	152000	152000	152000	40
636	20231019	092600	759088500	152000	151800	152000	151700	188
637	20231019	092500	730547500	151800	151700	151800	151700	30
638	20231019	092400	725995000	151700	151700	151800	151700	26
639	20231019	092300	722050200	151800	151800	151900	151800	218
640	20231019	092200	688957700	151700	151700	151800	151700	99
641	20231019	092100	673931300	151800	152100	152100	151800	85
642	20231019	092000	661021400	152100	151900	152100	151900	53
643	20231019	091900	652964200	151900	152000	152000	151800	83
644	20231019	091800	640356900	152000	151800	152000	151800	91
645	20231019	091700	626530200	151900	151800	151900	151800	79
646	20231019	091600	614532100	151700	151500	151700	151500	37
647	20231019	091500	608923800	151300	151400	151500	151200	199
648	20231019	091400	578812200	151500	151300	151500	151300	48
649	20231019	091300	571548400	151300	151800	151800	151200	278
650	20231019	091200	529420800	151800	152000	152000	151700	80
651	20231019	091100	517267600	152100	152200	152200	152000	61
652	20231019	091000	507988900	152300	152300	152300	152000	203
653	20231019	090900	477096900	152300	152300	152300	152200	76
654	20231019	090800	465526200	152400	151800	152400	151800	271
655	20231019	090700	424302500	151900	151800	151900	151500	182
656	20231019	090600	396681900	151800	151200	151800	151200	278
657	20231019	090500	354607300	151500	151800	151800	151500	123
658	20231019	090400	335951000	151800	151800	152200	151600	154
659	20231019	090300	312591700	152200	152400	152600	152000	272
660	20231019	090200	271175500	152800	154100	154200	152400	549
661	20231019	090100	187103000	154000	152900	154100	152500	502
662	20231019	090000	110157200	152900	151600	153000	150300	727