KissMeData/087010/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	194500	25695730000	35850	35850	35850	35850	6307
3	20231018	194400	25695730000	35850	35850	35850	35850	0
4	20231018	194300	25695730000	35850	35850	35850	35850	0
5	20231018	194200	25695730000	35850	35850	35850	35850	0
6	20231018	194100	25695730000	35850	35850	35850	35850	0
7	20231018	194000	25695730000	35850	35850	35850	35850	0
8	20231018	193900	25695730000	35850	35850	35850	35850	0
9	20231018	193800	25695730000	35850	35850	35850	35850	0
10	20231018	193700	25695730000	35850	35850	35850	35850	0
11	20231018	193600	25695730000	35850	35850	35850	35850	0
12	20231018	193500	25695730000	35850	35850	35850	35850	0
13	20231018	193400	25695730000	35850	35850	35850	35850	0
14	20231018	193300	25695730000	35850	35850	35850	35850	0
15	20231018	193200	25695730000	35850	35850	35850	35850	0
16	20231018	193100	25695730000	35850	35850	35850	35850	0
17	20231018	193000	25695730000	35850	35850	35850	35850	0
18	20231018	192900	25695730000	35850	35850	35850	35850	0
19	20231018	192800	25695730000	35850	35850	35850	35850	0
20	20231018	192700	25695730000	35850	35850	35850	35850	0
21	20231018	192600	25695730000	35850	35850	35850	35850	0
22	20231018	192500	25695730000	35850	35850	35850	35850	0
23	20231018	192400	25695730000	35850	35850	35850	35850	0
24	20231018	192300	25695730000	35850	35850	35850	35850	0
25	20231018	192200	25695730000	35850	35850	35850	35850	0
26	20231018	192100	25695730000	35850	35850	35850	35850	0
27	20231018	192000	25695730000	35850	35850	35850	35850	0
28	20231018	191900	25695730000	35850	35850	35850	35850	0
29	20231018	191800	25695730000	35850	35850	35850	35850	0
30	20231018	191700	25695730000	35850	35850	35850	35850	0
31	20231018	191600	25695730000	35850	35850	35850	35850	0
32	20231018	191500	25695730000	35850	35850	35850	35850	6307
33	20231018	191400	25695730000	35850	35850	35850	35850	0
34	20231018	191300	25695730000	35850	35850	35850	35850	0
35	20231018	191200	25695730000	35850	35850	35850	35850	0
36	20231018	191100	25695730000	35850	35850	35850	35850	0
37	20231018	191000	25695730000	35850	35850	35850	35850	0
38	20231018	190900	25695730000	35850	35850	35850	35850	0
39	20231018	190800	25695730000	35850	35850	35850	35850	0
40	20231018	190700	25695730000	35850	35850	35850	35850	0
41	20231018	190600	25695730000	35850	35850	35850	35850	0
42	20231018	190500	25695730000	35850	35850	35850	35850	0
43	20231018	190400	25695730000	35850	35850	35850	35850	0
44	20231018	190300	25695730000	35850	35850	35850	35850	0
45	20231018	190200	25695730000	35850	35850	35850	35850	0
46	20231018	190100	25695730000	35850	35850	35850	35850	0
47	20231018	190000	25695730000	35850	35850	35850	35850	0
48	20231018	185900	25695730000	35850	35850	35850	35850	0
49	20231018	185800	25695730000	35850	35850	35850	35850	0
50	20231018	185700	25695730000	35850	35850	35850	35850	0
51	20231018	185600	25695730000	35850	35850	35850	35850	0
52	20231018	185500	25695730000	35850	35850	35850	35850	0
53	20231018	185400	25695730000	35850	35850	35850	35850	0
54	20231018	185300	25695730000	35850	35850	35850	35850	0
55	20231018	185200	25695730000	35850	35850	35850	35850	0
56	20231018	185100	25695730000	35850	35850	35850	35850	0
57	20231018	185000	25695730000	35850	35850	35850	35850	0
58	20231018	184900	25695730000	35850	35850	35850	35850	0
59	20231018	184800	25695730000	35850	35850	35850	35850	0
60	20231018	184700	25695730000	35850	35850	35850	35850	0
61	20231018	184600	25695730000	35850	35850	35850	35850	0
62	20231018	184500	25695730000	35850	35850	35850	35850	6307
63	20231018	184400	25695730000	35850	35850	35850	35850	0
64	20231018	184300	25695730000	35850	35850	35850	35850	0
65	20231018	184200	25695730000	35850	35850	35850	35850	0
66	20231018	184100	25695730000	35850	35850	35850	35850	0
67	20231018	184000	25695730000	35850	35850	35850	35850	0
68	20231018	183900	25695730000	35850	35850	35850	35850	0
69	20231018	183800	25695730000	35850	35850	35850	35850	0
70	20231018	183700	25695730000	35850	35850	35850	35850	0
71	20231018	183600	25695730000	35850	35850	35850	35850	0
72	20231018	183500	25695730000	35850	35850	35850	35850	0
73	20231018	183400	25695730000	35850	35850	35850	35850	0
74	20231018	183300	25695730000	35850	35850	35850	35850	0
75	20231018	183200	25695730000	35850	35850	35850	35850	0
76	20231018	183100	25695730000	35850	35850	35850	35850	0
77	20231018	183000	25695730000	35850	35850	35850	35850	0
78	20231018	182900	25695730000	35850	35850	35850	35850	0
79	20231018	182800	25695730000	35850	35850	35850	35850	0
80	20231018	182700	25695730000	35850	35850	35850	35850	0
81	20231018	182600	25695730000	35850	35850	35850	35850	0
82	20231018	182500	25695730000	35850	35850	35850	35850	0
83	20231018	182400	25695730000	35850	35850	35850	35850	0
84	20231018	182300	25695730000	35850	35850	35850	35850	0
85	20231018	182200	25695730000	35850	35850	35850	35850	0
86	20231018	182100	25695730000	35850	35850	35850	35850	0
87	20231018	182000	25695730000	35850	35850	35850	35850	0
88	20231018	181900	25695730000	35850	35850	35850	35850	0
89	20231018	181800	25695730000	35850	35850	35850	35850	0
90	20231018	181700	25695730000	35850	35850	35850	35850	0
91	20231018	181600	25695730000	35850	35850	35850	35850	0
92	20231018	181500	25695730000	35850	35850	35850	35850	6307
93	20231018	181400	25695730000	35850	35850	35850	35850	0
94	20231018	181300	25695730000	35850	35850	35850	35850	0
95	20231018	181200	25695730000	35850	35850	35850	35850	0
96	20231018	181100	25695730000	35850	35850	35850	35850	0
97	20231018	181000	25695730000	35850	35850	35850	35850	0
98	20231018	180900	25695730000	35850	35850	35850	35850	0
99	20231018	180800	25695730000	35850	35850	35850	35850	0
100	20231018	180700	25695730000	35850	35850	35850	35850	0
101	20231018	180600	25695730000	35850	35850	35850	35850	0
102	20231018	180500	25695730000	35850	35850	35850	35850	0
103	20231018	180400	25695730000	35850	35850	35850	35850	0
104	20231018	180300	25695730000	35850	35850	35850	35850	0
105	20231018	180200	25695730000	35850	35850	35850	35850	0
106	20231018	180100	25695730000	35850	35850	35850	35850	0
107	20231018	180000	25695730000	35850	35850	35850	35850	0
108	20231018	175900	25695730000	35850	35850	35850	35850	0
109	20231018	175800	25695730000	35850	35850	35850	35850	0
110	20231018	175700	25695730000	35850	35850	35850	35850	0
111	20231018	175600	25695730000	35850	35850	35850	35850	0
112	20231018	175500	25695730000	35850	35850	35850	35850	0
113	20231018	175400	25695730000	35850	35850	35850	35850	0
114	20231018	175300	25695730000	35850	35850	35850	35850	0
115	20231018	175200	25695730000	35850	35850	35850	35850	0
116	20231018	175100	25695730000	35850	35850	35850	35850	0
117	20231018	175000	25695730000	35850	35850	35850	35850	0
118	20231018	174900	25695730000	35850	35850	35850	35850	0
119	20231018	174800	25695730000	35850	35850	35850	35850	0
120	20231018	174700	25695730000	35850	35850	35850	35850	0
121	20231018	174600	25695730000	35850	35850	35850	35850	0
122	20231018	174500	25695730000	35850	35850	35850	35850	6307
123	20231018	174400	25695730000	35850	35850	35850	35850	0
124	20231018	174300	25695730000	35850	35850	35850	35850	0
125	20231018	174200	25695730000	35850	35850	35850	35850	0
126	20231018	174100	25695730000	35850	35850	35850	35850	0
127	20231018	174000	25695730000	35850	35850	35850	35850	0
128	20231018	173900	25695730000	35850	35850	35850	35850	0
129	20231018	173800	25695730000	35850	35850	35850	35850	0
130	20231018	173700	25695730000	35850	35850	35850	35850	0
131	20231018	173600	25695730000	35850	35850	35850	35850	0
132	20231018	173500	25695730000	35850	35850	35850	35850	0
133	20231018	173400	25695730000	35850	35850	35850	35850	0
134	20231018	173300	25695730000	35850	35850	35850	35850	0
135	20231018	173200	25695730000	35850	35850	35850	35850	0
136	20231018	173100	25695730000	35850	35850	35850	35850	0
137	20231018	173000	25695730000	35850	35850	35850	35850	0
138	20231018	172900	25695730000	35850	35850	35850	35850	0
139	20231018	172800	25695730000	35850	35850	35850	35850	0
140	20231018	172700	25695730000	35850	35850	35850	35850	0
141	20231018	172600	25695730000	35850	35850	35850	35850	0
142	20231018	172500	25695730000	35850	35850	35850	35850	0
143	20231018	172400	25695730000	35850	35850	35850	35850	0
144	20231018	172300	25695730000	35850	35850	35850	35850	0
145	20231018	172200	25695730000	35850	35850	35850	35850	0
146	20231018	172100	25695730000	35850	35850	35850	35850	0
147	20231018	172000	25695730000	35850	35850	35850	35850	0
148	20231018	171900	25695730000	35850	35850	35850	35850	0
149	20231018	171800	25695730000	35850	35850	35850	35850	0
150	20231018	171700	25695730000	35850	35850	35850	35850	0
151	20231018	171600	25695730000	35850	35850	35850	35850	0
152	20231018	171500	25695730000	35850	35850	35850	35850	6307
153	20231018	171400	25695730000	35850	35850	35850	35850	0
154	20231018	171300	25695730000	35850	35850	35850	35850	0
155	20231018	171200	25695730000	35850	35850	35850	35850	0
156	20231018	171100	25695730000	35850	35850	35850	35850	0
157	20231018	171000	25695730000	35850	35850	35850	35850	0
158	20231018	170900	25695730000	35850	35850	35850	35850	0
159	20231018	170800	25695730000	35850	35850	35850	35850	0
160	20231018	170700	25695730000	35850	35850	35850	35850	0
161	20231018	170600	25695730000	35850	35850	35850	35850	0
162	20231018	170500	25695730000	35850	35850	35850	35850	0
163	20231018	170400	25695730000	35850	35850	35850	35850	0
164	20231018	170300	25695730000	35850	35850	35850	35850	0
165	20231018	170200	25695730000	35850	35850	35850	35850	0
166	20231018	170100	25695730000	35850	35850	35850	35850	0
167	20231018	170000	25695730000	35850	35850	35850	35850	0
168	20231018	165900	25695730000	35850	35850	35850	35850	0
169	20231018	165800	25695730000	35850	35850	35850	35850	0
170	20231018	165700	25695730000	35850	35850	35850	35850	0
171	20231018	165600	25695730000	35850	35850	35850	35850	0
172	20231018	165500	25695730000	35850	35850	35850	35850	0
173	20231018	165400	25695730000	35850	35850	35850	35850	0
174	20231018	165300	25695730000	35850	35850	35850	35850	0
175	20231018	165200	25695730000	35850	35850	35850	35850	0
176	20231018	165100	25695730000	35850	35850	35850	35850	0
177	20231018	165000	25695730000	35850	35850	35850	35850	0
178	20231018	164900	25695730000	35850	35850	35850	35850	0
179	20231018	164800	25695730000	35850	35850	35850	35850	0
180	20231018	164700	25695730000	35850	35850	35850	35850	0
181	20231018	164600	25695730000	35850	35850	35850	35850	0
182	20231018	164500	25695730000	35850	35850	35850	35850	6307
183	20231018	164400	25695730000	35850	35850	35850	35850	0
184	20231018	164300	25695730000	35850	35850	35850	35850	0
185	20231018	164200	25695730000	35850	35850	35850	35850	0
186	20231018	164100	25695730000	35850	35850	35850	35850	0
187	20231018	164000	25695730000	35850	35850	35850	35850	0
188	20231018	163900	25695730000	35850	35850	35850	35850	0
189	20231018	163800	25695730000	35850	35850	35850	35850	0
190	20231018	163700	25695730000	35850	35850	35850	35850	0
191	20231018	163600	25695730000	35850	35850	35850	35850	0
192	20231018	163500	25695730000	35850	35850	35850	35850	0
193	20231018	163400	25695730000	35850	35850	35850	35850	0
194	20231018	163300	25695730000	35850	35850	35850	35850	0
195	20231018	163200	25695730000	35850	35850	35850	35850	0
196	20231018	163100	25695730000	35850	35850	35850	35850	0
197	20231018	163000	25695730000	35850	35850	35850	35850	0
198	20231018	162900	25695730000	35850	35850	35850	35850	0
199	20231018	162800	25695730000	35850	35850	35850	35850	0
200	20231018	162700	25695730000	35850	35850	35850	35850	0
201	20231018	162600	25695730000	35850	35850	35850	35850	0
202	20231018	162500	25695730000	35850	35850	35850	35850	0
203	20231018	162400	25695730000	35850	35850	35850	35850	0
204	20231018	162300	25695730000	35850	35850	35850	35850	0
205	20231018	162200	25695730000	35850	35850	35850	35850	0
206	20231018	162100	25695730000	35850	35850	35850	35850	0
207	20231018	162000	25695730000	35850	35850	35850	35850	0
208	20231018	161900	25695730000	35850	35850	35850	35850	0
209	20231018	161800	25695730000	35850	35850	35850	35850	0
210	20231018	161700	25695730000	35850	35850	35850	35850	0
211	20231018	161600	25695730000	35850	35850	35850	35850	0
212	20231018	161500	25695730000	35850	35850	35850	35850	6307
213	20231018	161400	25695730000	35850	35850	35850	35850	0
214	20231018	161300	25695730000	35850	35850	35850	35850	0
215	20231018	161200	25695730000	35850	35850	35850	35850	0
216	20231018	161100	25695730000	35850	35850	35850	35850	0
217	20231018	161000	25695730000	35850	35850	35850	35850	0
218	20231018	160900	25695730000	35850	35850	35850	35850	0
219	20231018	160800	25695730000	35850	35850	35850	35850	0
220	20231018	160700	25695730000	35850	35850	35850	35850	0
221	20231018	160600	25695730000	35850	35850	35850	35850	0
222	20231018	160500	25695730000	35850	35850	35850	35850	0
223	20231018	160400	25695730000	35850	35850	35850	35850	0
224	20231018	160300	25695730000	35850	35850	35850	35850	0
225	20231018	160200	25695730000	35850	35850	35850	35850	0
226	20231018	160100	25695730000	35850	35850	35850	35850	0
227	20231018	160000	25695730000	35850	35850	35850	35850	0
228	20231018	155900	25695730000	35850	35850	35850	35850	0
229	20231018	155800	25695730000	35850	35850	35850	35850	0
230	20231018	155700	25695730000	35850	35850	35850	35850	0
231	20231018	155600	25695730000	35850	35850	35850	35850	0
232	20231018	155500	25695730000	35850	35850	35850	35850	0
233	20231018	155400	25695730000	35850	35850	35850	35850	0
234	20231018	155300	25695730000	35850	35850	35850	35850	0
235	20231018	155200	25695730000	35850	35850	35850	35850	0
236	20231018	155100	25695730000	35850	35850	35850	35850	0
237	20231018	155000	25695730000	35850	35850	35850	35850	0
238	20231018	154900	25695730000	35850	35850	35850	35850	0
239	20231018	154800	25695730000	35850	35850	35850	35850	0
240	20231018	154700	25695730000	35850	35850	35850	35850	0
241	20231018	154600	25695730000	35850	35850	35850	35850	0
242	20231018	154500	25695730000	35850	35850	35850	35850	6307
243	20231018	154400	25695730000	35850	35850	35850	35850	0
244	20231018	154300	25695730000	35850	35850	35850	35850	0
245	20231018	154200	25695730000	35850	35850	35850	35850	0
246	20231018	154100	25695730000	35850	35850	35850	35850	0
247	20231018	154000	25695730000	35850	35850	35850	35850	0
248	20231018	153900	25695730000	35850	35850	35850	35850	0
249	20231018	153800	25695730000	35850	35850	35850	35850	0
250	20231018	153700	25695730000	35850	35850	35850	35850	0
251	20231018	153600	25695730000	35850	35850	35850	35850	0
252	20231018	153500	25695730000	35850	35850	35850	35850	0
253	20231018	153400	25695730000	35850	35850	35850	35850	0
254	20231018	153300	25695730000	35850	35850	35850	35850	0
255	20231018	153200	25695730000	35850	35850	35850	35850	0
256	20231018	153100	25695730000	35850	35850	35850	35850	0
257	20231018	153000	25695730000	35850	35850	35850	35850	6307
258	20231018	152900	25469624050	36050	36050	36050	36050	0
259	20231018	152800	25469624050	36050	36050	36050	36050	0
260	20231018	152700	25469624050	36050	36050	36050	36050	0
261	20231018	152600	25469624050	36050	36050	36050	36050	0
262	20231018	152500	25469624050	36050	36050	36050	36050	0
263	20231018	152400	25469624050	36050	36050	36050	36050	0
264	20231018	152300	25469624050	36050	36050	36050	36050	0
265	20231018	152200	25469624050	36050	36050	36050	36050	0
266	20231018	152100	25469624050	36050	36050	36050	36050	0
267	20231018	152000	25469624050	36050	36050	36050	36050	0
268	20231018	151900	25469624050	36050	36100	36100	36000	1427
269	20231018	151800	25418178200	36150	36200	36200	36000	944
270	20231018	151700	25384107850	36200	36200	36200	36100	630
271	20231018	151600	25361355900	36200	36200	36250	36150	1054
272	20231018	151500	25323207950	36200	36150	36200	36000	2166
273	20231018	151400	25244968900	36200	36150	36200	36150	1805
274	20231018	151300	25179659100	36200	36100	36200	36000	2579
275	20231018	151200	25086408500	36100	36150	36150	36050	877
276	20231018	151100	25054731000	36100	36100	36150	35800	3669
277	20231018	151000	24922645900	36150	35950	36150	35950	1842
278	20231018	150900	24856131000	36000	36100	36150	35950	4346
279	20231018	150800	24699495750	36150	36150	36200	36100	1209
280	20231018	150700	24655791050	36200	36200	36250	36100	1070
281	20231018	150600	24617076200	36200	36200	36250	36100	1844
282	20231018	150500	24550291900	36200	36150	36250	36100	2626
283	20231018	150400	24455236550	36200	36200	36250	36100	1332
284	20231018	150300	24407039200	36250	36200	36300	36150	1737
285	20231018	150200	24344099950	36200	36100	36250	36100	2384
286	20231018	150100	24257825300	36150	36150	36150	36100	1259
287	20231018	150000	24212319800	36150	36150	36150	36050	1765
288	20231018	145900	24148556400	36150	36000	36150	35950	797
289	20231018	145800	24119800900	35950	36050	36100	35900	1041
290	20231018	145700	24082315900	36050	36000	36100	35850	1624
291	20231018	145600	24023869400	36100	36000	36100	35900	1053
292	20231018	145500	23985922800	36050	36050	36100	35850	1208
293	20231018	145400	23942395450	36100	35950	36200	35950	4619
294	20231018	145300	23775776850	36000	35750	36050	35750	5310
295	20231018	145200	23585139850	35800	35550	35800	35550	4226
296	20231018	145100	23434396100	35550	35500	35600	35450	1825
297	20231018	145000	23369546650	35500	35500	35550	35450	771
298	20231018	144900	23342167850	35450	35500	35550	35450	2139
299	20231018	144800	23266262750	35500	35450	35550	35400	1066
300	20231018	144700	23228438650	35450	35350	35550	35300	2557
301	20231018	144600	23137822000	35350	35400	35450	35350	2214
302	20231018	144500	23059471550	35350	35400	35500	35350	2062
303	20231018	144400	22986379100	35400	35450	35550	35400	3324
304	20231018	144300	22868340350	35500	35350	35500	35300	1729
305	20231018	144200	22807082050	35350	35400	35450	35350	1756
306	20231018	144100	22744945050	35400	35250	35400	35250	2056
307	20231018	144000	22672315300	35300	35250	35300	35200	820
308	20231018	143900	22643387850	35250	35050	35250	35050	1055
309	20231018	143800	22606314600	35100	34900	35100	34900	3741
310	20231018	143700	22475549350	34950	35150	35250	34900	3112
311	20231018	143600	22366681450	35000	35150	35200	35000	2281
312	20231018	143500	22286615700	35150	35050	35150	34950	723
313	20231018	143400	22261237850	35000	34950	35100	34900	1082
314	20231018	143300	22223419200	34950	35000	35300	34950	2684
315	20231018	143200	22129450350	35000	35050	35300	35000	1804
316	20231018	143100	22066194150	35100	35150	35350	35050	2551
317	20231018	143000	21976477100	35200	35250	35300	35150	1159
318	20231018	142900	21935657150	35250	35250	35300	35200	1213
319	20231018	142800	21892879150	35200	35050	35250	35000	1394
320	20231018	142700	21843884350	35050	35100	35200	35000	875
321	20231018	142600	21813183900	35100	35200	35200	35050	1270
322	20231018	142500	21768600750	35300	35300	35400	35100	1762
323	20231018	142400	21706536800	35200	35300	35400	35200	3341
324	20231018	142300	21588617200	35300	35200	35350	35150	836
325	20231018	142200	21559133550	35200	35350	35400	35100	4892
326	20231018	142100	21386715650	35300	35250	35450	35250	2719
327	20231018	142000	21290664500	35200	35100	35250	35100	1410
328	20231018	141900	21241036300	35100	35200	35200	34950	1571
329	20231018	141800	21185961450	35200	34850	35400	34750	5029
330	20231018	141700	21009758300	34750	34900	35050	34650	6049
331	20231018	141600	20799416450	34900	35550	35550	34750	8581
332	20231018	141500	20498277350	35600	35000	35600	34900	6729
333	20231018	141400	20261514100	35000	34700	35100	34500	6988
334	20231018	141300	20019362500	34700	35350	35350	34350	15924
335	20231018	141200	19464816100	35300	35550	35550	35250	11508
336	20231018	141100	19057027150	35550	35500	35600	35500	2709
337	20231018	141000	18960801850	35550	35700	35800	35500	6995
338	20231018	140900	18711771900	35700	35750	35950	35700	4844
339	20231018	140800	18538648350	35750	35900	35900	35750	958
340	20231018	140700	18504335000	35950	35850	36000	35750	1824
341	20231018	140600	18438941600	35850	35950	36000	35800	797
342	20231018	140500	18410367100	35750	36200	36250	35700	36526
343	20231018	140400	17096278000	36200	36200	36500	36200	2523
344	20231018	140300	17004902550	36200	36350	36500	36200	6564
345	20231018	140200	16766692400	36350	36350	36650	36350	1797
346	20231018	140100	16701333250	36400	36450	36550	36350	2831
347	20231018	140000	16598325650	36400	36400	36650	36400	1025
348	20231018	135900	16560967250	36400	36550	36700	36400	1780
349	20231018	135800	16496075900	36500	36450	36650	36400	2434
350	20231018	135700	16407287550	36450	36700	36750	36350	7123
351	20231018	135600	16147703150	36600	36850	36850	36600	1482
352	20231018	135500	16093267750	36850	37100	37100	36850	1975
353	20231018	135400	16020239550	37100	37100	37200	37000	6431
354	20231018	135300	15781403450	37100	36650	37100	36550	9143
355	20231018	135200	15443910200	36550	36400	36550	36400	5739
356	20231018	135100	15234693550	36400	36450	36550	36400	929
357	20231018	135000	15200824000	36500	36450	36500	36450	257
358	20231018	134900	15191446550	36450	36400	36550	36400	464
359	20231018	134800	15174530350	36400	36450	36500	36400	473
360	20231018	134700	15157282750	36450	36500	36550	36450	499
361	20231018	134600	15139076150	36600	36500	36600	36500	332
362	20231018	134500	15126938800	36450	36500	36700	36450	479
363	20231018	134400	15109434050	36600	36450	36650	36450	514
364	20231018	134300	15090650100	36550	36450	36600	36400	1003
365	20231018	134200	15054121000	36400	36500	36600	36400	772
366	20231018	134100	15025963450	36500	36450	36600	36450	761
367	20231018	134000	14998204600	36450	36500	36600	36400	628
368	20231018	133900	14975302000	36600	36450	36650	36350	933
369	20231018	133800	14941274750	36400	36400	36450	36350	380
370	20231018	133700	14927448250	36450	36400	36650	36400	613
371	20231018	133600	14905122650	36400	36400	36700	36400	1153
372	20231018	133500	14863131650	36400	36450	36500	36400	309
373	20231018	133400	14851875000	36500	36450	36500	36400	451
374	20231018	133300	14835432350	36500	36400	36500	36400	797
375	20231018	133200	14806408700	36400	36450	36450	36400	388
376	20231018	133100	14792281750	36450	36450	36450	36400	583
377	20231018	133000	14771041500	36500	36400	36650	36400	1584
378	20231018	132900	14713256850	36400	36450	36450	36400	1925
379	20231018	132800	14643097750	36500	36500	36500	36450	450
380	20231018	132700	14626692700	36550	36550	36550	36450	1871
381	20231018	132600	14558415500	36550	36500	36550	36500	360
382	20231018	132500	14545272900	36550	36500	36550	36500	370
383	20231018	132400	14531766600	36500	36550	36550	36500	284
384	20231018	132300	14521399450	36550	36550	36550	36500	535
385	20231018	132200	14501865300	36550	36500	36550	36500	424
386	20231018	132100	14486388600	36600	36550	36700	36500	496
387	20231018	132000	14468274150	36500	36650	36650	36500	849
388	20231018	131900	14437238500	36700	36600	36700	36600	911
389	20231018	131800	14403855250	36600	36600	36600	36550	463
390	20231018	131700	14386917850	36600	36600	36600	36600	881
391	20231018	131600	14354673250	36600	36600	36600	36600	400
392	20231018	131500	14340033250	36600	36600	36650	36550	1436
393	20231018	131400	14287472200	36650	36650	36650	36600	91
394	20231018	131300	14284137150	36700	36650	36700	36650	116
395	20231018	131200	14279880800	36700	36650	36700	36600	199
396	20231018	131100	14272587800	36700	36650	36700	36650	168
397	20231018	131000	14266430350	36700	36650	36750	36650	72
398	20231018	130900	14263789700	36650	36750	36750	36650	209
399	20231018	130800	14256114850	36750	36700	36750	36700	810
400	20231018	130700	14226382750	36750	36750	36750	36650	768
401	20231018	130600	14198231100	36750	36700	36750	36650	86
402	20231018	130500	14195075750	36700	36650	36700	36650	658
403	20231018	130400	14170927600	36650	36650	36700	36650	117
404	20231018	130300	14166637100	36700	36650	36700	36600	134
405	20231018	130200	14161726750	36650	36650	36650	36600	36
406	20231018	130100	14160408850	36650	36650	36700	36650	743
407	20231018	130000	14133176900	36650	36650	36650	36650	32
408	20231018	125900	14132004100	36650	36650	36650	36650	3
409	20231018	125800	14131894150	36650	36700	36900	36650	352
410	20231018	125700	14118919850	36600	36650	36650	36500	277
411	20231018	125600	14108781850	36650	36550	36650	36550	255
412	20231018	125500	14099455700	36550	36500	36550	36500	163
413	20231018	125400	14093505700	36500	36600	36600	36500	3361
414	20231018	125300	13970729000	36600	36700	36750	36600	1946
415	20231018	125200	13899446600	36700	36700	36700	36650	594
416	20231018	125100	13877647950	36700	36650	36700	36650	423
417	20231018	125000	13862144750	36650	36650	36700	36650	100
418	20231018	124900	13858479350	36650	36700	36700	36650	96
419	20231018	124800	13854960450	36600	36650	36700	36600	183
420	20231018	124700	13848259400	36600	36650	36650	36600	2103
421	20231018	124600	13771203550	36700	36650	36700	36650	394
422	20231018	124500	13756762650	36650	36750	36750	36650	1578
423	20231018	124400	13698823100	36800	36850	36900	36800	750
424	20231018	124300	13671207000	36850	36850	36900	36800	708
425	20231018	124200	13645121350	36850	36850	36850	36850	109
426	20231018	124100	13641104700	36850	36900	36900	36850	222
427	20231018	124000	13632913900	36950	36950	36950	36950	341
428	20231018	123900	13620313950	36950	37000	37000	36950	314
429	20231018	123800	13608709350	37000	37000	37000	37000	213
430	20231018	123700	13600828350	37050	36950	37050	36900	1584
431	20231018	123600	13542244900	36950	36950	36950	36900	452
432	20231018	123500	13525544000	36950	36950	37000	36950	591
433	20231018	123400	13503701200	36950	36950	37000	36900	907
434	20231018	123300	13470187600	36950	37000	37000	36950	751
435	20231018	123200	13442404150	36950	36950	37000	36900	438
436	20231018	123100	13426220450	36900	36950	37000	36900	1036
437	20231018	123000	13387950400	36900	36750	36900	36750	1040
438	20231018	122900	13349639550	36750	36750	36750	36700	549
439	20231018	122800	13329465200	36750	36700	36750	36700	167
440	20231018	122700	13323336050	36700	36650	36700	36650	319
441	20231018	122600	13311630250	36650	36650	36700	36650	179
442	20231018	122500	13305069650	36700	36650	36700	36550	2670
443	20231018	122400	13207283350	36650	36700	36700	36650	64
444	20231018	122300	13204937600	36700	36700	36700	36700	5
445	20231018	122200	13204754100	36700	36650	36700	36650	68
446	20231018	122100	13202260900	36650	36700	36700	36650	126
447	20231018	122000	13197642750	36650	36700	36700	36650	221
448	20231018	121900	13189540100	36700	36650	36700	36550	862
449	20231018	121800	13157958450	36550	36600	36600	36550	110
450	20231018	121700	13153937250	36650	36600	36650	36550	273
451	20231018	121600	13143945250	36650	36650	36650	36600	2162
452	20231018	121500	13064730450	36650	36700	36750	36650	389
453	20231018	121400	13050455050	36750	36700	36750	36700	49
454	20231018	121300	13048655750	36750	36700	36750	36700	58
455	20231018	121200	13046525700	36700	36750	36750	36700	176
456	20231018	121100	13040057900	36750	36750	36800	36650	289
457	20231018	121000	13029438200	36750	36650	36750	36650	354
458	20231018	120900	13016457600	36750	36650	36750	36650	300
459	20231018	120800	13005446150	36650	36650	36700	36650	84
460	20231018	120700	13002365450	36700	36650	36700	36650	59
461	20231018	120600	13000202700	36700	36750	36750	36650	838
462	20231018	120500	12969450350	36750	36750	36750	36700	295
463	20231018	120400	12958623550	36700	36700	36750	36700	113
464	20231018	120300	12954471450	36750	36750	36800	36750	132
465	20231018	120200	12949619050	36800	36700	36800	36700	116
466	20231018	120100	12945353750	36700	36750	36750	36700	32
467	20231018	120000	12944177800	36750	36800	36800	36750	321
468	20231018	115900	12932372700	36850	36850	36850	36800	271
469	20231018	115800	12922397950	36850	36800	36850	36800	139
470	20231018	115700	12917281900	36800	36750	36800	36700	1979
471	20231018	115600	12844503000	36750	36700	36750	36700	265
472	20231018	115500	12834767250	36700	36650	36700	36650	302
473	20231018	115400	12823686350	36650	36700	36700	36650	528
474	20231018	115300	12804312150	36700	36700	36700	36700	406
475	20231018	115200	12789411950	36700	36650	36700	36650	178
476	20231018	115100	12782887750	36700	36650	36700	36650	64
477	20231018	115000	12780540900	36700	36700	36750	36700	1450
478	20231018	114900	12727322850	36700	36700	36700	36650	166
479	20231018	114800	12721232450	36700	36650	36700	36600	544
480	20231018	114700	12701287100	36650	36650	36650	36600	237
481	20231018	114600	12692606050	36650	36650	36650	36650	44
482	20231018	114500	12690993450	36600	36650	36700	36600	501
483	20231018	114400	12672618250	36600	36600	36600	36550	125
484	20231018	114300	12668043300	36550	36550	36550	36550	112
485	20231018	114200	12663949700	36550	36550	36550	36500	302
486	20231018	114100	12652920600	36500	36500	36550	36500	201
487	20231018	114000	12645583850	36500	36450	36500	36450	553
488	20231018	113900	12625402000	36450	36450	36500	36450	217
489	20231018	113800	12617492100	36450	36500	36500	36450	26
490	20231018	113700	12616543550	36450	36500	36500	36450	134
491	20231018	113600	12611659200	36500	36500	36550	36500	74
492	20231018	113500	12608957950	36500	36550	36550	36500	154
493	20231018	113400	12603336850	36550	36450	36550	36450	569
494	20231018	113300	12582565500	36450	36450	36500	36450	270
495	20231018	113200	12572721650	36450	36400	36450	36350	629
496	20231018	113100	12549821100	36400	36350	36400	36350	444
497	20231018	113000	12533663200	36350	36350	36400	36350	104
498	20231018	112900	12529882750	36350	36400	36450	36350	514
499	20231018	112800	12511188000	36450	36400	36450	36400	120
500	20231018	112700	12506817500	36400	36350	36450	36350	458
501	20231018	112600	12490146850	36400	36400	36400	36400	456
502	20231018	112500	12473548450	36400	36400	36500	36400	117
503	20231018	112400	12469289050	36400	36350	36450	36350	766
504	20231018	112300	12441410400	36400	36450	36450	36400	824
505	20231018	112200	12411411800	36400	36450	36500	36400	536
506	20231018	112100	12391883200	36450	36650	36650	36450	1339
507	20231018	112000	12342973200	36650	36550	36650	36550	1157
508	20231018	111900	12300678000	36550	36700	36700	36550	1923
509	20231018	111800	12230210800	36700	36650	36700	36650	358
510	20231018	111700	12217078750	36650	36650	36700	36650	317
511	20231018	111600	12205454800	36700	36700	36750	36650	270
512	20231018	111500	12195549900	36600	36600	36650	36600	604
513	20231018	111400	12173420250	36650	36750	36750	36650	786
514	20231018	111300	12144608850	36750	36650	36800	36650	1036
515	20231018	111200	12106564200	36650	36700	36700	36600	539
516	20231018	111100	12086821700	36700	36600	36700	36600	555
517	20231018	111000	12066471800	36600	36500	36600	36500	1429
518	20231018	110900	12014211550	36500	36450	36500	36450	815
519	20231018	110800	11984479350	36450	36400	36450	36400	133
520	20231018	110700	11979634450	36400	36350	36400	36350	234
521	20231018	110600	11971121600	36400	36350	36400	36350	123
522	20231018	110500	11966649900	36350	36350	36400	36350	473
523	20231018	110400	11949444700	36350	36450	36450	36350	789
524	20231018	110300	11920739350	36400	36400	36400	36400	623
525	20231018	110200	11898062150	36400	36250	36400	36250	453
526	20231018	110100	11881585050	36350	36350	36350	36250	2045
527	20231018	110000	11807377400	36350	36450	36450	36350	1591
528	20231018	105900	11749514600	36400	36550	36550	36400	438
529	20231018	105800	11733537300	36500	36450	36500	36450	74
530	20231018	105700	11730836950	36450	36400	36450	36400	142
531	20231018	105600	11725663250	36450	36450	36500	36400	419
532	20231018	105500	11710404650	36450	36500	36500	36450	248
533	20231018	105400	11701362700	36500	36400	36500	36400	42
534	20231018	105300	11699833100	36400	36500	36550	36400	256
535	20231018	105200	11690503850	36500	36500	36550	36450	129
536	20231018	105100	11685795750	36600	36450	36600	36400	927
537	20231018	105000	11651950650	36400	36400	36400	36400	182
538	20231018	104900	11645325850	36400	36450	36450	36400	96
539	20231018	104800	11641830400	36400	36400	36450	36400	548
540	20231018	104700	11621877000	36400	36400	36550	36300	2026
541	20231018	104600	11548028100	36450	36450	36500	36400	90
542	20231018	104500	11544747400	36450	36450	36450	36400	191
543	20231018	104400	11537793350	36350	36450	36450	36350	13
544	20231018	104300	11537320150	36400	36500	36500	36400	75
545	20231018	104200	11534588900	36550	36250	36600	36250	588
546	20231018	104100	11513107600	36300	36250	36300	36250	912
547	20231018	104000	11480020000	36300	36250	36300	36250	1400
548	20231018	103900	11429269500	36250	36350	36350	36250	3044
549	20231018	103800	11318741050	36350	36450	36450	36350	328
550	20231018	103700	11306803300	36450	36450	36500	36400	169
551	20231018	103600	11300639650	36450	36450	36500	36450	699
552	20231018	103500	11275160600	36450	36500	36500	36450	90
553	20231018	103400	11271876600	36500	36500	36550	36450	162
554	20231018	103300	11265963350	36500	36500	36550	36500	301
555	20231018	103200	11254976750	36500	36450	36500	36450	360
556	20231018	103100	11241843450	36450	36450	36500	36450	204
557	20231018	103000	11234407600	36450	36400	36450	36400	335
558	20231018	102900	11222202100	36400	36450	36500	36400	339
559	20231018	102800	11209846800	36450	36500	36500	36450	138
560	20231018	102700	11204810050	36500	36500	36550	36500	63
561	20231018	102600	11202508500	36500	36550	36550	36500	132
562	20231018	102500	11197687150	36550	36550	36550	36500	211
563	20231018	102400	11189981350	36550	36550	36550	36500	712
564	20231018	102300	11163983050	36550	36500	36600	36500	907
565	20231018	102200	11130813900	36500	36450	36550	36450	534
566	20231018	102100	11111331250	36450	36500	36500	36450	1049
567	20231018	102000	11073062700	36450	36350	36500	36350	697
568	20231018	101900	11047666350	36400	36300	36400	36300	944
569	20231018	101800	11013342050	36300	36250	36300	36250	1664
570	20231018	101700	10952967950	36250	36250	36250	36200	389
571	20231018	101600	10938868500	36250	36200	36250	36200	507
572	20231018	101500	10920514900	36250	36300	36300	36200	965
573	20231018	101400	10885553700	36300	36200	36300	36200	209
574	20231018	101300	10877977550	36200	36200	36200	36200	354
575	20231018	101200	10865162750	36200	36350	36350	36200	2477
576	20231018	101100	10775235200	36400	36350	36400	36300	358
577	20231018	101000	10762226550	36400	36450	36450	36300	1950
578	20231018	100900	10691324800	36450	36350	36450	36350	685
579	20231018	100800	10666362800	36400	36350	36400	36300	89
580	20231018	100700	10663128150	36350	36250	36350	36200	728
581	20231018	100600	10636728250	36250	36350	36350	36250	443
582	20231018	100500	10620646500	36300	36300	36550	36300	1247
583	20231018	100400	10575171500	36300	36150	36300	36150	901
584	20231018	100300	10542552200	36100	36150	36200	36100	2984
585	20231018	100200	10434767850	36150	36250	36350	36150	3496
586	20231018	100100	10308058500	36250	36300	36300	36250	379
587	20231018	100000	10294317700	36300	36350	36400	36300	1504
588	20231018	095900	10239710500	36350	36300	36350	36250	940
589	20231018	095800	10205552000	36250	36300	36350	36200	462
590	20231018	095700	10188795850	36300	36100	36300	36100	1464
591	20231018	095600	10135832150	36100	36200	36200	36100	5220
592	20231018	095500	9947347550	36250	36200	36250	36100	6655
593	20231018	095400	9706779000	36200	36300	36300	36150	4411
594	20231018	095300	9546993750	36300	36400	36400	36300	4070
595	20231018	095200	9399151550	36350	36300	36550	36300	2503
596	20231018	095100	9308135550	36350	36500	36550	36350	5302
597	20231018	095000	9115091600	36500	36600	36600	36450	3928
598	20231018	094900	8971686650	36600	36600	36650	36600	550
599	20231018	094800	8951556600	36600	36600	36650	36600	830
600	20231018	094700	8921171550	36650	36550	36650	36550	158
601	20231018	094600	8915388000	36600	36700	36700	36600	1196
602	20231018	094500	8871612750	36700	36650	36700	36600	1103
603	20231018	094400	8831189200	36600	36600	36650	36600	95
604	20231018	094300	8827710300	36600	36550	36650	36550	501
605	20231018	094200	8809367350	36550	36600	36650	36550	990
606	20231018	094100	8773140850	36600	36650	36650	36600	2138
607	20231018	094000	8694873700	36650	36650	36700	36600	630
608	20231018	093900	8671793800	36650	36700	36700	36600	616
609	20231018	093800	8649218250	36650	36600	36650	36600	362
610	20231018	093700	8635958350	36600	36550	36600	36500	1504
611	20231018	093600	8580974050	36500	36550	36600	36500	1905
612	20231018	093500	8511362500	36550	36550	36600	36550	1058
613	20231018	093400	8472681500	36550	36550	36600	36500	1459
614	20231018	093300	8419356150	36550	36600	36650	36550	1219
615	20231018	093200	8374745550	36600	36650	36650	36600	1011
616	20231018	093100	8337708900	36650	36550	36750	36500	1223
617	20231018	093000	8292964900	36550	36800	36800	36500	5120
618	20231018	092900	8105266850	36800	36950	37000	36800	2705
619	20231018	092800	8005505650	36950	37050	37050	36950	944
620	20231018	092700	7970581700	37050	37050	37050	36950	526
621	20231018	092600	7951106700	37050	37250	37250	36850	2529
622	20231018	092500	7857370200	37050	37050	37350	36950	4028
623	20231018	092400	7707708050	37100	36850	37300	36850	2151
624	20231018	092300	7627890700	36850	36950	36950	36700	2088
625	20231018	092200	7551163050	36950	37050	37100	36850	3724
626	20231018	092100	7413509300	37050	37150	37350	37050	2257
627	20231018	092000	7329616100	37150	37300	37300	36900	3240
628	20231018	091900	7209329300	37300	37250	37400	37200	3767
629	20231018	091800	7068669000	37300	37150	37300	37050	4156
630	20231018	091700	6913973750	37050	36700	37150	36700	4540
631	20231018	091600	6746447250	36700	36650	36800	36600	2350
632	20231018	091500	6660196400	36500	36800	36850	36500	5356
633	20231018	091400	6463678700	36750	36350	36850	36250	6198
634	20231018	091300	6236576500	36300	36100	36350	36100	3292
635	20231018	091200	6117200800	36100	36250	36450	36000	20327
636	20231018	091100	5382213950	36300	36500	36750	36200	14490
637	20231018	091000	4853890600	36500	37200	37250	36450	21144
638	20231018	090900	4074052100	37200	37150	37500	37100	9225
639	20231018	090800	3729550400	37150	37300	37350	37000	8434
640	20231018	090700	3416618200	37300	37600	37600	37300	12930
641	20231018	090600	2933002350	37550	37650	37700	37550	1781
642	20231018	090500	2866012100	37750	37500	38000	37400	5779
643	20231018	090400	2648163650	37450	37700	37750	37350	10421
644	20231018	090300	2257209950	37650	38000	38000	37650	7170
645	20231018	090200	1986321800	38000	38000	38150	37750	10795
646	20231018	090100	1577360850	38000	38350	38350	37450	23030
647	20231018	090000	704588050	38350	38150	38350	38100	18429