KissMeData/035420/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	191100	98165779500	186300	186300	186300	186300	60290
3	20231018	191000	98165779500	186300	186300	186300	186300	0
4	20231018	190900	98165779500	186300	186300	186300	186300	0
5	20231018	190800	98165779500	186300	186300	186300	186300	0
6	20231018	190700	98165779500	186300	186300	186300	186300	0
7	20231018	190600	98165779500	186300	186300	186300	186300	0
8	20231018	190500	98165779500	186300	186300	186300	186300	0
9	20231018	190400	98165779500	186300	186300	186300	186300	0
10	20231018	190300	98165779500	186300	186300	186300	186300	0
11	20231018	190200	98165779500	186300	186300	186300	186300	0
12	20231018	190100	98165779500	186300	186300	186300	186300	0
13	20231018	190000	98165779500	186300	186300	186300	186300	0
14	20231018	185900	98165779500	186300	186300	186300	186300	0
15	20231018	185800	98165779500	186300	186300	186300	186300	0
16	20231018	185700	98165779500	186300	186300	186300	186300	0
17	20231018	185600	98165779500	186300	186300	186300	186300	0
18	20231018	185500	98165779500	186300	186300	186300	186300	0
19	20231018	185400	98165779500	186300	186300	186300	186300	0
20	20231018	185300	98165779500	186300	186300	186300	186300	0
21	20231018	185200	98165779500	186300	186300	186300	186300	0
22	20231018	185100	98165779500	186300	186300	186300	186300	0
23	20231018	185000	98165779500	186300	186300	186300	186300	0
24	20231018	184900	98165779500	186300	186300	186300	186300	0
25	20231018	184800	98165779500	186300	186300	186300	186300	0
26	20231018	184700	98165779500	186300	186300	186300	186300	0
27	20231018	184600	98165779500	186300	186300	186300	186300	0
28	20231018	184500	98165779500	186300	186300	186300	186300	0
29	20231018	184400	98165779500	186300	186300	186300	186300	0
30	20231018	184300	98165779500	186300	186300	186300	186300	0
31	20231018	184200	98165779500	186300	186300	186300	186300	0
32	20231018	184100	98165779500	186300	186300	186300	186300	60290
33	20231018	184000	98165779500	186300	186300	186300	186300	0
34	20231018	183900	98165779500	186300	186300	186300	186300	0
35	20231018	183800	98165779500	186300	186300	186300	186300	0
36	20231018	183700	98165779500	186300	186300	186300	186300	0
37	20231018	183600	98165779500	186300	186300	186300	186300	0
38	20231018	183500	98165779500	186300	186300	186300	186300	0
39	20231018	183400	98165779500	186300	186300	186300	186300	0
40	20231018	183300	98165779500	186300	186300	186300	186300	0
41	20231018	183200	98165779500	186300	186300	186300	186300	0
42	20231018	183100	98165779500	186300	186300	186300	186300	0
43	20231018	183000	98165779500	186300	186300	186300	186300	0
44	20231018	182900	98165779500	186300	186300	186300	186300	0
45	20231018	182800	98165779500	186300	186300	186300	186300	0
46	20231018	182700	98165779500	186300	186300	186300	186300	0
47	20231018	182600	98165779500	186300	186300	186300	186300	0
48	20231018	182500	98165779500	186300	186300	186300	186300	0
49	20231018	182400	98165779500	186300	186300	186300	186300	0
50	20231018	182300	98165779500	186300	186300	186300	186300	0
51	20231018	182200	98165779500	186300	186300	186300	186300	0
52	20231018	182100	98165779500	186300	186300	186300	186300	0
53	20231018	182000	98165779500	186300	186300	186300	186300	0
54	20231018	181900	98165779500	186300	186300	186300	186300	0
55	20231018	181800	98165779500	186300	186300	186300	186300	0
56	20231018	181700	98165779500	186300	186300	186300	186300	0
57	20231018	181600	98165779500	186300	186300	186300	186300	0
58	20231018	181500	98165779500	186300	186300	186300	186300	0
59	20231018	181400	98165779500	186300	186300	186300	186300	0
60	20231018	181300	98165779500	186300	186300	186300	186300	0
61	20231018	181200	98165779500	186300	186300	186300	186300	0
62	20231018	181100	98165779500	186300	186300	186300	186300	60290
63	20231018	181000	98165779500	186300	186300	186300	186300	0
64	20231018	180900	98165779500	186300	186300	186300	186300	0
65	20231018	180800	98165779500	186300	186300	186300	186300	0
66	20231018	180700	98165779500	186300	186300	186300	186300	0
67	20231018	180600	98165779500	186300	186300	186300	186300	0
68	20231018	180500	98165779500	186300	186300	186300	186300	0
69	20231018	180400	98165779500	186300	186300	186300	186300	0
70	20231018	180300	98165779500	186300	186300	186300	186300	0
71	20231018	180200	98165779500	186300	186300	186300	186300	0
72	20231018	180100	98165779500	186300	186300	186300	186300	0
73	20231018	180000	98165779500	186300	186300	186300	186300	0
74	20231018	175900	98165779500	186300	186300	186300	186300	0
75	20231018	175800	98165779500	186300	186300	186300	186300	0
76	20231018	175700	98165779500	186300	186300	186300	186300	0
77	20231018	175600	98165779500	186300	186300	186300	186300	0
78	20231018	175500	98165779500	186300	186300	186300	186300	0
79	20231018	175400	98165779500	186300	186300	186300	186300	0
80	20231018	175300	98165779500	186300	186300	186300	186300	0
81	20231018	175200	98165779500	186300	186300	186300	186300	0
82	20231018	175100	98165779500	186300	186300	186300	186300	0
83	20231018	175000	98165779500	186300	186300	186300	186300	0
84	20231018	174900	98165779500	186300	186300	186300	186300	0
85	20231018	174800	98165779500	186300	186300	186300	186300	0
86	20231018	174700	98165779500	186300	186300	186300	186300	0
87	20231018	174600	98165779500	186300	186300	186300	186300	0
88	20231018	174500	98165779500	186300	186300	186300	186300	0
89	20231018	174400	98165779500	186300	186300	186300	186300	0
90	20231018	174300	98165779500	186300	186300	186300	186300	0
91	20231018	174200	98165779500	186300	186300	186300	186300	0
92	20231018	174100	98165779500	186300	186300	186300	186300	60290
93	20231018	174000	98165779500	186300	186300	186300	186300	0
94	20231018	173900	98165779500	186300	186300	186300	186300	0
95	20231018	173800	98165779500	186300	186300	186300	186300	0
96	20231018	173700	98165779500	186300	186300	186300	186300	0
97	20231018	173600	98165779500	186300	186300	186300	186300	0
98	20231018	173500	98165779500	186300	186300	186300	186300	0
99	20231018	173400	98165779500	186300	186300	186300	186300	0
100	20231018	173300	98165779500	186300	186300	186300	186300	0
101	20231018	173200	98165779500	186300	186300	186300	186300	0
102	20231018	173100	98165779500	186300	186300	186300	186300	0
103	20231018	173000	98165779500	186300	186300	186300	186300	0
104	20231018	172900	98165779500	186300	186300	186300	186300	0
105	20231018	172800	98165779500	186300	186300	186300	186300	0
106	20231018	172700	98165779500	186300	186300	186300	186300	0
107	20231018	172600	98165779500	186300	186300	186300	186300	0
108	20231018	172500	98165779500	186300	186300	186300	186300	0
109	20231018	172400	98165779500	186300	186300	186300	186300	0
110	20231018	172300	98165779500	186300	186300	186300	186300	0
111	20231018	172200	98165779500	186300	186300	186300	186300	0
112	20231018	172100	98165779500	186300	186300	186300	186300	0
113	20231018	172000	98165779500	186300	186300	186300	186300	0
114	20231018	171900	98165779500	186300	186300	186300	186300	0
115	20231018	171800	98165779500	186300	186300	186300	186300	0
116	20231018	171700	98165779500	186300	186300	186300	186300	0
117	20231018	171600	98165779500	186300	186300	186300	186300	0
118	20231018	171500	98165779500	186300	186300	186300	186300	0
119	20231018	171400	98165779500	186300	186300	186300	186300	0
120	20231018	171300	98165779500	186300	186300	186300	186300	0
121	20231018	171200	98165779500	186300	186300	186300	186300	0
122	20231018	171100	98165779500	186300	186300	186300	186300	60290
123	20231018	171000	98165779500	186300	186300	186300	186300	0
124	20231018	170900	98165779500	186300	186300	186300	186300	0
125	20231018	170800	98165779500	186300	186300	186300	186300	0
126	20231018	170700	98165779500	186300	186300	186300	186300	0
127	20231018	170600	98165779500	186300	186300	186300	186300	0
128	20231018	170500	98165779500	186300	186300	186300	186300	0
129	20231018	170400	98165779500	186300	186300	186300	186300	0
130	20231018	170300	98165779500	186300	186300	186300	186300	0
131	20231018	170200	98165779500	186300	186300	186300	186300	0
132	20231018	170100	98165779500	186300	186300	186300	186300	0
133	20231018	170000	98165779500	186300	186300	186300	186300	0
134	20231018	165900	98165779500	186300	186300	186300	186300	0
135	20231018	165800	98165779500	186300	186300	186300	186300	0
136	20231018	165700	98165779500	186300	186300	186300	186300	0
137	20231018	165600	98165779500	186300	186300	186300	186300	0
138	20231018	165500	98165779500	186300	186300	186300	186300	0
139	20231018	165400	98165779500	186300	186300	186300	186300	0
140	20231018	165300	98165779500	186300	186300	186300	186300	0
141	20231018	165200	98165779500	186300	186300	186300	186300	0
142	20231018	165100	98165779500	186300	186300	186300	186300	0
143	20231018	165000	98165779500	186300	186300	186300	186300	0
144	20231018	164900	98165779500	186300	186300	186300	186300	0
145	20231018	164800	98165779500	186300	186300	186300	186300	0
146	20231018	164700	98165779500	186300	186300	186300	186300	0
147	20231018	164600	98165779500	186300	186300	186300	186300	0
148	20231018	164500	98165779500	186300	186300	186300	186300	0
149	20231018	164400	98165779500	186300	186300	186300	186300	0
150	20231018	164300	98165779500	186300	186300	186300	186300	0
151	20231018	164200	98165779500	186300	186300	186300	186300	0
152	20231018	164100	98165779500	186300	186300	186300	186300	60290
153	20231018	164000	98165779500	186300	186300	186300	186300	0
154	20231018	163900	98165779500	186300	186300	186300	186300	0
155	20231018	163800	98165779500	186300	186300	186300	186300	0
156	20231018	163700	98165779500	186300	186300	186300	186300	0
157	20231018	163600	98165779500	186300	186300	186300	186300	0
158	20231018	163500	98165779500	186300	186300	186300	186300	0
159	20231018	163400	98165779500	186300	186300	186300	186300	0
160	20231018	163300	98165779500	186300	186300	186300	186300	0
161	20231018	163200	98165779500	186300	186300	186300	186300	0
162	20231018	163100	98165779500	186300	186300	186300	186300	0
163	20231018	163000	98165779500	186300	186300	186300	186300	0
164	20231018	162900	98165779500	186300	186300	186300	186300	0
165	20231018	162800	98165779500	186300	186300	186300	186300	0
166	20231018	162700	98165779500	186300	186300	186300	186300	0
167	20231018	162600	98165779500	186300	186300	186300	186300	0
168	20231018	162500	98165779500	186300	186300	186300	186300	0
169	20231018	162400	98165779500	186300	186300	186300	186300	0
170	20231018	162300	98165779500	186300	186300	186300	186300	0
171	20231018	162200	98165779500	186300	186300	186300	186300	0
172	20231018	162100	98165779500	186300	186300	186300	186300	0
173	20231018	162000	98165779500	186300	186300	186300	186300	0
174	20231018	161900	98165779500	186300	186300	186300	186300	0
175	20231018	161800	98165779500	186300	186300	186300	186300	0
176	20231018	161700	98165779500	186300	186300	186300	186300	0
177	20231018	161600	98165779500	186300	186300	186300	186300	0
178	20231018	161500	98165779500	186300	186300	186300	186300	0
179	20231018	161400	98165779500	186300	186300	186300	186300	0
180	20231018	161300	98165779500	186300	186300	186300	186300	0
181	20231018	161200	98165779500	186300	186300	186300	186300	0
182	20231018	161100	98165779500	186300	186300	186300	186300	60290
183	20231018	161000	98165779500	186300	186300	186300	186300	0
184	20231018	160900	98165779500	186300	186300	186300	186300	0
185	20231018	160800	98165779500	186300	186300	186300	186300	0
186	20231018	160700	98165779500	186300	186300	186300	186300	0
187	20231018	160600	98165779500	186300	186300	186300	186300	0
188	20231018	160500	98165779500	186300	186300	186300	186300	0
189	20231018	160400	98165779500	186300	186300	186300	186300	0
190	20231018	160300	98165779500	186300	186300	186300	186300	0
191	20231018	160200	98165779500	186300	186300	186300	186300	0
192	20231018	160100	98165779500	186300	186300	186300	186300	0
193	20231018	160000	98165779500	186300	186300	186300	186300	0
194	20231018	155900	98165779500	186300	186300	186300	186300	0
195	20231018	155800	98165779500	186300	186300	186300	186300	0
196	20231018	155700	98165779500	186300	186300	186300	186300	0
197	20231018	155600	98165779500	186300	186300	186300	186300	0
198	20231018	155500	98165779500	186300	186300	186300	186300	0
199	20231018	155400	98165779500	186300	186300	186300	186300	0
200	20231018	155300	98165779500	186300	186300	186300	186300	0
201	20231018	155200	98165779500	186300	186300	186300	186300	0
202	20231018	155100	98165779500	186300	186300	186300	186300	0
203	20231018	155000	98165779500	186300	186300	186300	186300	0
204	20231018	154900	98165779500	186300	186300	186300	186300	0
205	20231018	154800	98165779500	186300	186300	186300	186300	0
206	20231018	154700	98165779500	186300	186300	186300	186300	0
207	20231018	154600	98165779500	186300	186300	186300	186300	0
208	20231018	154500	98165779500	186300	186300	186300	186300	0
209	20231018	154400	98165779500	186300	186300	186300	186300	0
210	20231018	154300	98165779500	186300	186300	186300	186300	0
211	20231018	154200	98165779500	186300	186300	186300	186300	0
212	20231018	154100	98165779500	186300	186300	186300	186300	60290
213	20231018	154000	98165779500	186300	186300	186300	186300	0
214	20231018	153900	98165779500	186300	186300	186300	186300	0
215	20231018	153800	98165779500	186300	186300	186300	186300	0
216	20231018	153700	98165779500	186300	186300	186300	186300	0
217	20231018	153600	98165779500	186300	186300	186300	186300	0
218	20231018	153500	98165779500	186300	186300	186300	186300	0
219	20231018	153400	98165779500	186300	186300	186300	186300	0
220	20231018	153300	98165779500	186300	186300	186300	186300	0
221	20231018	153200	98165779500	186300	186300	186300	186300	0
222	20231018	153100	98165779500	186300	186300	186300	186300	0
223	20231018	153000	98165779500	186300	186300	186300	186300	60290
224	20231018	152900	86933752500	187000	187000	187000	187000	0
225	20231018	152800	86933752500	187000	187000	187000	187000	0
226	20231018	152700	86933752500	187000	187000	187000	187000	0
227	20231018	152600	86933752500	187000	187000	187000	187000	0
228	20231018	152500	86933752500	187000	187000	187000	187000	0
229	20231018	152400	86933752500	187000	187000	187000	187000	0
230	20231018	152300	86933752500	187000	187000	187000	187000	0
231	20231018	152200	86933752500	187000	187000	187000	187000	0
232	20231018	152100	86933752500	187000	187000	187000	187000	0
233	20231018	152000	86933752500	187000	187000	187000	187000	0
234	20231018	151900	86933752500	187000	187000	187000	186900	1797
235	20231018	151800	86597813000	187000	186900	187000	186900	1479
236	20231018	151700	86321250400	187000	187000	187000	186900	1211
237	20231018	151600	86094897300	187000	187100	187100	186900	1914
238	20231018	151500	85736994800	187100	187000	187100	187000	809
239	20231018	151400	85585689900	187100	187100	187100	187000	616
240	20231018	151300	85470470900	187000	187000	187100	186900	913
241	20231018	151200	85299733500	187000	186900	187100	186800	4000
242	20231018	151100	84551894000	186900	186900	186900	186800	552
243	20231018	151000	84448743000	186900	186800	186900	186800	1617
244	20231018	150900	84146574400	186800	186800	186900	186800	626
245	20231018	150800	84029618900	186900	186800	186900	186700	1369
246	20231018	150700	83773906100	186700	186800	186900	186700	1008
247	20231018	150600	83585638500	186800	186800	186900	186700	1079
248	20231018	150500	83384111700	186800	186800	186800	186700	1983
249	20231018	150400	83013762400	186800	186800	186800	186700	787
250	20231018	150300	82866800100	186800	186800	186900	186700	2315
251	20231018	150200	82434397000	186800	186900	187000	186800	848
252	20231018	150100	82275937600	186900	186800	187000	186800	2485
253	20231018	150000	81811510500	186900	186900	187000	186800	993
254	20231018	145900	81625896800	186900	186900	187000	186800	870
255	20231018	145800	81463288800	187000	187000	187000	186800	1958
256	20231018	145700	81097260900	187000	186900	187000	186900	902
257	20231018	145600	80928639400	187000	186800	187000	186800	1109
258	20231018	145500	80721419200	186800	187000	187100	186800	1213
259	20231018	145400	80494636400	187100	187000	187200	187000	1091
260	20231018	145300	80290505700	187000	186900	187100	186900	928
261	20231018	145200	80116995600	187000	187000	187100	186900	956
262	20231018	145100	79938259000	186900	186900	187100	186800	859
263	20231018	145000	79777668300	186800	186700	186900	186600	2823
264	20231018	144900	79250479100	186700	186600	186700	186600	1115
265	20231018	144800	79042405600	186700	186600	186700	186600	761
266	20231018	144700	78900385800	186700	186600	186700	186600	710
267	20231018	144600	78767880700	186600	186600	186700	186600	1792
268	20231018	144500	78433438000	186700	186500	186700	186500	2265
269	20231018	144400	78010816400	186600	186600	186700	186500	1928
270	20231018	144300	77651139600	186700	186600	186700	186600	827
271	20231018	144200	77496783500	186700	186700	186800	186600	818
272	20231018	144100	77344093600	186700	186800	186800	186600	2708
273	20231018	144000	76838431900	186800	186700	186800	186700	1264
274	20231018	143900	76602377800	186800	186600	186800	186500	5235
275	20231018	143800	75625109200	186600	186600	186700	186500	674
276	20231018	143700	75499343800	186600	186500	186600	186400	1582
277	20231018	143600	75204316200	186500	186800	186800	186400	6348
278	20231018	143500	74020057100	186700	186800	186900	186700	418
279	20231018	143400	73941990500	186800	186800	186900	186700	1334
280	20231018	143300	73692809000	186800	186900	186900	186700	3304
281	20231018	143200	73075651200	186800	187000	187000	186800	1672
282	20231018	143100	72763201600	186900	187000	187100	186900	1968
283	20231018	143000	72395220200	187100	187100	187100	187000	652
284	20231018	142900	72273286300	187000	187000	187100	187000	829
285	20231018	142800	72118251900	187000	187100	187200	187000	1631
286	20231018	142700	71813214200	187100	187200	187300	187100	547
287	20231018	142600	71710857200	187200	187200	187300	187200	542
288	20231018	142500	71609392000	187300	187200	187300	187200	273
289	20231018	142400	71558284300	187200	187200	187300	187100	861
290	20231018	142300	71397133900	187200	187200	187300	187200	282
291	20231018	142200	71344342300	187200	187200	187300	187200	389
292	20231018	142100	71271519700	187200	187200	187200	187100	969
293	20231018	142000	71090194800	187200	187300	187300	187100	294
294	20231018	141900	71035175100	187300	187200	187300	187100	742
295	20231018	141800	70896279000	187200	187200	187200	187100	297
296	20231018	141700	70840700600	187200	187100	187200	187100	290
297	20231018	141600	70786432100	187100	187100	187200	187100	378
298	20231018	141500	70715701400	187200	187100	187200	187100	592
299	20231018	141400	70604916900	187100	187100	187200	187100	698
300	20231018	141300	70474318400	187100	187200	187300	187100	795
301	20231018	141200	70325537800	187200	187200	187300	187200	206
302	20231018	141100	70286969200	187200	187300	187300	187200	597
303	20231018	141000	70175199800	187300	187300	187400	187200	654
304	20231018	140900	70052713700	187300	187200	187300	187200	271
305	20231018	140800	70001971700	187200	187400	187500	187200	2022
306	20231018	140700	69623175300	187400	187500	187500	187400	567
307	20231018	140600	69516893400	187400	187400	187500	187400	431
308	20231018	140500	69436120800	187400	187600	187600	187400	1884
309	20231018	140400	69082918300	187600	187500	187600	187500	396
310	20231018	140300	69008664800	187500	187500	187600	187500	207
311	20231018	140200	68969849500	187500	187700	187700	187500	1289
312	20231018	140100	68728039400	187600	187700	187700	187600	436
313	20231018	140000	68646220700	187800	187800	187800	187700	387
314	20231018	135900	68573579800	187700	187700	187800	187700	287
315	20231018	135800	68519705700	187800	187700	187800	187700	346
316	20231018	135700	68454754400	187800	187700	187800	187700	305
317	20231018	135600	68397501400	187800	187800	187800	187700	328
318	20231018	135500	68335917100	187800	187700	187800	187700	701
319	20231018	135400	68204334600	187700	187800	187800	187700	253
320	20231018	135300	68156840200	187700	187800	187800	187700	162
321	20231018	135200	68126432200	187800	187800	187800	187700	286
322	20231018	135100	68072748800	187700	187700	187800	187700	325
323	20231018	135000	68011730600	187700	187700	187800	187600	233
324	20231018	134900	67967997800	187600	187700	187800	187600	903
325	20231018	134800	67798499900	187700	187700	187700	187600	217
326	20231018	134700	67757789100	187700	187800	187800	187600	1021
327	20231018	134600	67566199100	187700	187800	187800	187700	579
328	20231018	134500	67457517500	187700	187800	187900	187700	706
329	20231018	134400	67324932900	187900	187800	187900	187800	220
330	20231018	134300	67283610700	187800	187900	187900	187800	486
331	20231018	134200	67192335000	187900	187900	187900	187800	245
332	20231018	134100	67146306500	187900	187900	188000	187800	365
333	20231018	134000	67077721400	188000	188000	188000	187900	362
334	20231018	133900	67009682600	187900	187800	187900	187800	299
335	20231018	133800	66953506200	187800	188100	188100	187800	884
336	20231018	133700	66787334900	188100	188100	188200	188000	390
337	20231018	133600	66713982500	188100	187900	188100	187900	859
338	20231018	133500	66552549200	187800	187900	187900	187800	110
339	20231018	133400	66531886900	187800	187900	187900	187800	401
340	20231018	133300	66456571400	187800	187900	187900	187800	110
341	20231018	133200	66435908300	187900	187800	187900	187800	324
342	20231018	133100	66375045700	187900	187800	187900	187800	209
343	20231018	133000	66335789500	187800	187800	187900	187700	292
344	20231018	132900	66280951500	187700	187600	187800	187600	835
345	20231018	132800	66124210900	187600	187700	187700	187600	233
346	20231018	132700	66080494700	187600	187600	187700	187600	157
347	20231018	132600	66051032000	187600	187700	187700	187600	268
348	20231018	132500	66000745900	187700	187700	187700	187600	204
349	20231018	132400	65962470400	187600	187700	188100	187600	1678
350	20231018	132300	65647269000	187700	187800	187800	187600	180
351	20231018	132200	65613481600	187700	187800	187800	187600	253
352	20231018	132100	65565987000	187700	187700	187800	187600	567
353	20231018	132000	65459566600	187700	187700	187700	187600	966
354	20231018	131900	65278338300	187700	187700	187800	187600	108
355	20231018	131800	65258065100	187600	187700	187800	187600	324
356	20231018	131700	65197259500	187600	187600	187700	187600	364
357	20231018	131600	65128966800	187600	187600	187600	187500	629
358	20231018	131500	65011024600	187600	187600	187700	187600	650
359	20231018	131400	64889084100	187600	187700	187700	187600	633
360	20231018	131300	64770274900	187700	187800	187800	187700	535
361	20231018	131200	64669816200	187900	187900	187900	187800	171
362	20231018	131100	64637696800	187900	187800	187900	187800	185
363	20231018	131000	64602941700	187900	188000	188000	187900	380
364	20231018	130900	64531539000	188000	187900	188000	187800	344
365	20231018	130800	64466895800	187900	188100	188100	187800	4284
366	20231018	130700	63661641700	188100	188200	188200	188100	487
367	20231018	130600	63570030000	188200	188400	188400	188100	1065
368	20231018	130500	63369587100	188300	188300	188400	188300	106
369	20231018	130400	63349626000	188300	188300	188400	188200	427
370	20231018	130300	63269230100	188200	188200	188400	188200	661
371	20231018	130200	63144774600	188200	188300	188300	188200	112
372	20231018	130100	63123688000	188300	188300	188400	188300	507
373	20231018	130000	63028216500	188400	188400	188400	188300	198
374	20231018	125900	62990925300	188300	188400	188400	188300	344
375	20231018	125800	62926144200	188300	188300	188400	188300	718
376	20231018	125700	62790941200	188400	188400	188400	188300	155
377	20231018	125600	62761745200	188400	188400	188400	188300	820
378	20231018	125500	62607269200	188400	188400	188500	188300	670
379	20231018	125400	62481040200	188400	188400	188500	188400	184
380	20231018	125300	62446363700	188400	188400	188400	188300	491
381	20231018	125200	62353867900	188400	188400	188400	188300	549
382	20231018	125100	62250484400	188400	188300	188400	188300	249
383	20231018	125000	62203584100	188300	188400	188400	188300	631
384	20231018	124900	62084743300	188400	188400	188400	188300	462
385	20231018	124800	61997742500	188400	188300	188400	188200	1311
386	20231018	124700	61750831100	188300	188100	188300	188000	3167
387	20231018	124600	61155000100	188100	188100	188200	188000	317
388	20231018	124500	61095375400	188100	188100	188200	188000	424
389	20231018	124400	61015634300	188100	188200	188200	188000	379
390	20231018	124300	60944343900	188200	188200	188200	188000	175
391	20231018	124200	60911420700	188000	188100	188100	188000	963
392	20231018	124100	60730287400	188100	188000	188100	188000	159
393	20231018	124000	60700392400	188000	188100	188100	188000	305
394	20231018	123900	60643046900	188100	188100	188200	188000	475
395	20231018	123800	60553702600	188000	188300	188300	188000	1008
396	20231018	123700	60364086000	188200	188200	188300	188100	283
397	20231018	123600	60310823400	188200	188200	188300	188200	276
398	20231018	123500	60258876300	188200	188100	188200	188100	1573
399	20231018	123400	59962876500	188100	188200	188200	188100	228
400	20231018	123300	59919986200	188100	188100	188200	188100	356
401	20231018	123200	59853019400	188100	188000	188200	188000	440
402	20231018	123100	59770261100	188100	188100	188200	188100	382
403	20231018	123000	59698401800	188100	188200	188200	188100	225
404	20231018	122900	59656075500	188200	188100	188200	188000	735
405	20231018	122800	59517823000	188000	188000	188100	188000	267
406	20231018	122700	59467619900	188100	188000	188100	187900	238
407	20231018	122600	59422876000	187900	188000	188000	187900	948
408	20231018	122500	59244667000	188000	187900	188000	187800	262
409	20231018	122400	59195441000	187900	187900	188000	187800	665
410	20231018	122300	59070486800	187900	187900	188000	187800	543
411	20231018	122200	58968462200	187900	187900	188000	187900	455
412	20231018	122100	58882966000	188000	187900	188000	187900	330
413	20231018	122000	58820941300	188000	188000	188000	187900	93
414	20231018	121900	58803462900	187900	188000	188000	187900	144
415	20231018	121800	58776400200	188000	187800	188000	187700	307
416	20231018	121700	58718728100	187900	187900	188000	187900	141
417	20231018	121600	58692231200	187900	187700	188000	187700	825
418	20231018	121500	58537283700	187700	187800	187900	187700	131
419	20231018	121400	58512688800	187800	188000	188000	187800	1221
420	20231018	121300	58283263700	188000	188000	188100	187900	532
421	20231018	121200	58183242400	188000	188100	188100	187900	874
422	20231018	121100	58018975900	188000	188100	188100	188000	323
423	20231018	121000	57958229000	188100	188100	188200	188000	446
424	20231018	120900	57874346900	188000	188000	188100	187900	1578
425	20231018	120800	57577675200	188000	187900	188000	187900	138
426	20231018	120700	57551743600	187800	188000	188000	187800	554
427	20231018	120600	57447643500	187900	187900	188000	187900	399
428	20231018	120500	57372667300	187900	187900	188000	187800	904
429	20231018	120400	57202805900	187900	187800	187900	187800	510
430	20231018	120300	57107003400	187800	187700	187800	187700	713
431	20231018	120200	56973106500	187700	187600	187800	187600	1005
432	20231018	120100	56784488500	187700	187600	187700	187500	360
433	20231018	120000	56716953900	187600	187400	187600	187400	478
434	20231018	115900	56627316500	187600	187500	187800	187400	1727
435	20231018	115800	56303230500	187600	187400	187600	187400	2081
436	20231018	115700	55913107800	187300	187200	187300	187200	1565
437	20231018	115600	55620039800	187200	187100	187200	187100	335
438	20231018	115500	55557343200	187200	187200	187200	187100	325
439	20231018	115400	55496516000	187200	187200	187300	187100	826
440	20231018	115300	55341895300	187100	187000	187200	187000	583
441	20231018	115200	55232831400	187100	187000	187100	187000	189
442	20231018	115100	55197483600	187000	187200	187200	187000	468
443	20231018	115000	55109941400	187100	186900	187100	186900	1716
444	20231018	114900	54789017200	186900	187000	187000	186900	213
445	20231018	114800	54749203400	186900	186900	187000	186800	302
446	20231018	114700	54692757800	186900	186700	186900	186700	163
447	20231018	114600	54662312500	186700	186600	186800	186500	626
448	20231018	114500	54545472900	186600	186600	186700	186500	554
449	20231018	114400	54442103200	186600	186700	186800	186600	989
450	20231018	114300	54257488000	186600	186700	186800	186600	832
451	20231018	114200	54102189300	186700	186800	186900	186700	1317
452	20231018	114100	53856189000	186900	186900	186900	186800	365
453	20231018	114000	53787996600	186800	187000	187000	186800	983
454	20231018	113900	53604293100	186900	186900	187000	186900	589
455	20231018	113800	53494195800	186900	186900	186900	186800	290
456	20231018	113700	53439996000	186900	186900	187000	186900	930
457	20231018	113600	53266176000	186900	186900	187000	186900	227
458	20231018	113500	53223747700	187000	187000	187000	186900	1003
459	20231018	113400	53036202500	187000	187000	187100	187000	425
460	20231018	113300	52956722400	187000	187100	187100	187000	346
461	20231018	113200	52891998300	187100	187000	187100	187000	401
462	20231018	113100	52816987100	187100	187000	187100	187000	333
463	20231018	113000	52754709500	187100	187100	187200	187000	238
464	20231018	112900	52710184200	187200	187200	187200	187100	403
465	20231018	112800	52634778700	187100	187100	187200	187100	674
466	20231018	112700	52508665500	187100	187000	187100	187000	698
467	20231018	112600	52378086300	187000	187100	187100	187000	201
468	20231018	112500	52340492000	187000	187200	187200	187000	510
469	20231018	112400	52245084200	187100	187000	187200	187000	893
470	20231018	112300	52078003500	187100	187000	187100	186900	955
471	20231018	112200	51899397000	186900	186900	187000	186900	338
472	20231018	112100	51836221600	186900	187000	187000	186900	352
473	20231018	112000	51770425500	186900	186900	187000	186900	186
474	20231018	111900	51735659300	187000	187000	187000	186800	659
475	20231018	111800	51612491600	187000	186900	187100	186900	400
476	20231018	111700	51537701300	186900	187000	187000	186800	406
477	20231018	111600	51461841300	187000	187000	187000	186900	743
478	20231018	111500	51322937500	187000	187100	187100	186900	2226
479	20231018	111400	50906662500	187100	187000	187100	187000	304
480	20231018	111300	50849805100	187100	187100	187100	187000	718
481	20231018	111200	50715523400	187000	187100	187200	187000	1228
482	20231018	111100	50485778900	187100	187100	187100	187000	1085
483	20231018	111000	50282856800	187000	187100	187100	186800	1337
484	20231018	110900	50032876000	187000	186800	187100	186800	2400
485	20231018	110800	49584058500	186900	186900	187000	186800	1345
486	20231018	110700	49332684400	186800	186800	186900	186700	915
487	20231018	110600	49161758200	186800	186900	186900	186700	549
488	20231018	110500	49059219000	186900	186800	186900	186600	1136
489	20231018	110400	48847111600	186700	186800	186800	186700	760
490	20231018	110300	48705154800	186800	186700	186900	186700	1321
491	20231018	110200	48458424400	186700	186700	186800	186700	296
492	20231018	110100	48403151400	186800	186400	186800	186400	2734
493	20231018	110000	47893010300	186400	186400	186500	186300	488
494	20231018	105900	47802017100	186300	186500	186500	186200	2575
495	20231018	105800	47322196600	186500	186400	186500	186400	554
496	20231018	105700	47218923500	186400	186300	186500	186300	598
497	20231018	105600	47107484500	186300	186300	186400	186300	462
498	20231018	105500	47021405300	186300	186400	186500	186300	436
499	20231018	105400	46940155800	186400	186500	186600	186400	884
500	20231018	105300	46775305900	186500	186500	186600	186500	360
501	20231018	105200	46708150900	186600	186600	186600	186500	791
502	20231018	105100	46560580900	186600	186500	186600	186300	531
503	20231018	105000	46461540000	186500	186400	186600	186400	541
504	20231018	104900	46360659400	186400	186300	186400	186300	530
505	20231018	104800	46261891200	186400	186300	186400	186200	430
506	20231018	104700	46181784400	186400	186500	186500	186300	2201
507	20231018	104600	45771400300	186500	186600	186600	186400	636
508	20231018	104500	45652828400	186500	186100	186600	186100	2034
509	20231018	104400	45273811000	186200	186300	186300	186100	2165
510	20231018	104300	44870741400	186200	186300	186400	186200	393
511	20231018	104200	44797528700	186300	186300	186400	186300	591
512	20231018	104100	44687408200	186400	186400	186500	186300	1266
513	20231018	104000	44451413100	186500	186400	186500	186400	348
514	20231018	103900	44386530700	186400	186400	186600	186400	1512
515	20231018	103800	44104492000	186400	186500	186600	186400	1573
516	20231018	103700	43811145700	186600	186600	186600	186500	219
517	20231018	103600	43770291500	186500	186500	186600	186500	742
518	20231018	103500	43631864100	186600	186700	186700	186500	483
519	20231018	103400	43541736200	186700	186500	186700	186500	1204
520	20231018	103300	43316992400	186600	186600	186700	186500	422
521	20231018	103200	43238262700	186700	186700	186800	186700	1741
522	20231018	103100	42913197300	186700	186700	186800	186700	459
523	20231018	103000	42827477200	186700	186400	186700	186400	902
524	20231018	102900	42659255900	186500	186500	186500	186300	463
525	20231018	102800	42572970300	186500	186600	186600	186400	864
526	20231018	102700	42411825600	186600	186500	186600	186200	1800
527	20231018	102600	42076238400	186600	186700	186700	186500	909
528	20231018	102500	41906600200	186600	186500	186700	186500	843
529	20231018	102400	41749304400	186500	186100	186500	186100	2239
530	20231018	102300	41332064000	186200	186200	186200	186100	278
531	20231018	102200	41280306400	186200	186100	186200	186000	587
532	20231018	102100	41171092500	186000	186100	186100	186000	928
533	20231018	102000	40998414400	186100	186000	186200	186000	561
534	20231018	101900	40894035200	186000	186000	186200	186000	505
535	20231018	101800	40800075400	186000	186200	186200	185900	1138
536	20231018	101700	40588406700	186200	186100	186200	186100	922
537	20231018	101600	40416805000	186100	186000	186100	185900	842
538	20231018	101500	40260191300	186100	186000	186100	186000	483
539	20231018	101400	40170331400	186100	186000	186200	185900	1962
540	20231018	101300	39805299900	185900	185800	185900	185800	1545
541	20231018	101200	39518140600	185800	185600	185800	185500	1995
542	20231018	101100	39147763200	185600	185700	185800	185500	2055
543	20231018	101000	38766279200	185800	185600	185800	185500	1985
544	20231018	100900	38397775700	185600	185600	185700	185500	2916
545	20231018	100800	37856587600	185600	185900	186000	185500	10214
546	20231018	100700	35959946100	186000	186000	186100	185900	1631
547	20231018	100600	35656615800	186000	186100	186100	185900	3966
548	20231018	100500	34918921800	186100	186200	186200	186100	2386
549	20231018	100400	34474835300	186200	186200	186300	186100	1584
550	20231018	100300	34179888100	186300	186100	186300	186000	1591
551	20231018	100200	33883822400	186100	186300	186400	186000	5708
552	20231018	100100	32821280700	186300	186200	186400	186200	2316
553	20231018	100000	32389726000	186300	186700	186700	186200	8255
554	20231018	095900	30850549800	186800	186700	186800	186700	924
555	20231018	095800	30678017000	186700	186700	186800	186700	1220
556	20231018	095700	30450226300	186800	186800	186800	186700	1358
557	20231018	095600	30196666900	186700	186800	186800	186700	891
558	20231018	095500	30030288800	186800	186900	186900	186700	2164
559	20231018	095400	29626008800	186800	187200	187200	186800	8324
560	20231018	095300	28069327600	187200	187200	187200	187100	710
561	20231018	095200	27936427600	187200	187200	187200	187100	427
562	20231018	095100	27856519300	187100	187400	187400	187100	2745
563	20231018	095000	27342559000	187400	187500	187500	187300	718
564	20231018	094900	27208010500	187500	187500	187600	187400	1200
565	20231018	094800	26983026400	187600	187500	187600	187400	287
566	20231018	094700	26929219600	187400	187400	187600	187300	1242
567	20231018	094600	26696379900	187400	187200	187400	187100	1053
568	20231018	094500	26499195800	187100	187200	187200	187100	1156
569	20231018	094400	26282876100	187200	187200	187200	187100	597
570	20231018	094300	26171162600	187200	187100	187200	187100	2119
571	20231018	094200	25774664200	187200	187400	187400	187200	2115
572	20231018	094100	25378622000	187300	187300	187400	187200	1008
573	20231018	094000	25189858100	187200	187000	187300	187000	1990
574	20231018	093900	24817406400	187100	187400	187500	187000	5632
575	20231018	093800	23763143300	187400	187700	187700	187300	6071
576	20231018	093700	22624988200	187700	187900	187900	187600	3477
577	20231018	093600	21972199900	187900	188100	188200	187900	5544
578	20231018	093500	20929907900	188200	188200	188200	188000	1741
579	20231018	093400	20602398900	188200	188000	188200	188000	3026
580	20231018	093300	20033223000	188100	188000	188100	188000	1007
581	20231018	093200	19843889300	188100	188100	188100	188000	650
582	20231018	093100	19721666900	188000	188200	188200	188000	3989
583	20231018	093000	18971469000	188200	188400	188500	188100	6302
584	20231018	092900	17785029500	188500	188400	188500	188300	2561
585	20231018	092800	17302535400	188300	188400	188500	188300	2334
586	20231018	092700	16862738100	188400	188500	188500	188400	744
587	20231018	092600	16722526700	188400	188400	188500	188300	470
588	20231018	092500	16633974700	188400	188400	188500	188300	1139
589	20231018	092400	16419387800	188500	188500	188600	188400	2369
590	20231018	092300	15972881400	188500	188500	188500	188400	303
591	20231018	092200	15915778400	188500	188500	188500	188400	576
592	20231018	092100	15807249100	188400	188400	188400	188300	1616
593	20231018	092000	15502812000	188400	188400	188700	188400	4010
594	20231018	091900	14746816300	188400	188400	188500	188300	934
595	20231018	091800	14570847200	188400	188500	188600	188400	1176
596	20231018	091700	14349220400	188500	188400	188500	188300	1632
597	20231018	091600	14041748100	188400	188500	188600	188400	3229
598	20231018	091500	13433242300	188600	188600	188600	188500	1164
599	20231018	091400	13213817800	188600	188600	188700	188600	1014
600	20231018	091300	13022543200	188600	188600	188700	188400	1809
601	20231018	091200	12681461700	188600	188700	188800	188400	3595
602	20231018	091100	12003669400	188800	188700	188800	188600	821
603	20231018	091000	11848696600	188700	188800	189000	188600	2564
604	20231018	090900	11364626500	188800	188700	188800	188500	4523
605	20231018	090800	10511636800	188700	188700	188900	188600	1833
606	20231018	090700	10165600500	188700	188500	188900	188400	5347
607	20231018	090600	9156979400	188500	188600	188700	188400	3220
608	20231018	090500	8549903800	188600	189000	189200	188600	5212
609	20231018	090400	7565555400	189000	188800	189200	188400	15166
610	20231018	090300	4705348100	188900	189300	189400	188800	2082
611	20231018	090200	4311734100	189200	189500	189700	189200	3564
612	20231018	090100	3636402900	189500	189700	189800	189400	5547
613	20231018	090000	2584445000	189900	188400	190000	188400	13421