KissMeData/003230/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	183800	9999248000	190900	190900	190900	190900	9950
3	20231018	183700	9999248000	190900	190900	190900	190900	0
4	20231018	183600	9999248000	190900	190900	190900	190900	0
5	20231018	183500	9999248000	190900	190900	190900	190900	0
6	20231018	183400	9999248000	190900	190900	190900	190900	0
7	20231018	183300	9999248000	190900	190900	190900	190900	0
8	20231018	183200	9999248000	190900	190900	190900	190900	0
9	20231018	183100	9999248000	190900	190900	190900	190900	0
10	20231018	183000	9999248000	190900	190900	190900	190900	0
11	20231018	182900	9999248000	190900	190900	190900	190900	0
12	20231018	182800	9999248000	190900	190900	190900	190900	0
13	20231018	182700	9999248000	190900	190900	190900	190900	0
14	20231018	182600	9999248000	190900	190900	190900	190900	0
15	20231018	182500	9999248000	190900	190900	190900	190900	0
16	20231018	182400	9999248000	190900	190900	190900	190900	0
17	20231018	182300	9999248000	190900	190900	190900	190900	0
18	20231018	182200	9999248000	190900	190900	190900	190900	0
19	20231018	182100	9999248000	190900	190900	190900	190900	0
20	20231018	182000	9999248000	190900	190900	190900	190900	0
21	20231018	181900	9999248000	190900	190900	190900	190900	0
22	20231018	181800	9999248000	190900	190900	190900	190900	0
23	20231018	181700	9999248000	190900	190900	190900	190900	0
24	20231018	181600	9999248000	190900	190900	190900	190900	0
25	20231018	181500	9999248000	190900	190900	190900	190900	0
26	20231018	181400	9999248000	190900	190900	190900	190900	0
27	20231018	181300	9999248000	190900	190900	190900	190900	0
28	20231018	181200	9999248000	190900	190900	190900	190900	0
29	20231018	181100	9999248000	190900	190900	190900	190900	0
30	20231018	181000	9999248000	190900	190900	190900	190900	0
31	20231018	180900	9999248000	190900	190900	190900	190900	0
32	20231018	180800	9999248000	190900	190900	190900	190900	9950
33	20231018	180700	9999248000	190900	190900	190900	190900	0
34	20231018	180600	9999248000	190900	190900	190900	190900	0
35	20231018	180500	9999248000	190900	190900	190900	190900	0
36	20231018	180400	9999248000	190900	190900	190900	190900	0
37	20231018	180300	9999248000	190900	190900	190900	190900	0
38	20231018	180200	9999248000	190900	190900	190900	190900	0
39	20231018	180100	9999248000	190900	190900	190900	190900	0
40	20231018	180000	9999248000	190900	190900	190900	190900	0
41	20231018	175900	9999248000	190900	190900	190900	190900	0
42	20231018	175800	9999248000	190900	190900	190900	190900	0
43	20231018	175700	9999248000	190900	190900	190900	190900	0
44	20231018	175600	9999248000	190900	190900	190900	190900	0
45	20231018	175500	9999248000	190900	190900	190900	190900	0
46	20231018	175400	9999248000	190900	190900	190900	190900	0
47	20231018	175300	9999248000	190900	190900	190900	190900	0
48	20231018	175200	9999248000	190900	190900	190900	190900	0
49	20231018	175100	9999248000	190900	190900	190900	190900	0
50	20231018	175000	9999248000	190900	190900	190900	190900	0
51	20231018	174900	9999248000	190900	190900	190900	190900	0
52	20231018	174800	9999248000	190900	190900	190900	190900	0
53	20231018	174700	9999248000	190900	190900	190900	190900	0
54	20231018	174600	9999248000	190900	190900	190900	190900	0
55	20231018	174500	9999248000	190900	190900	190900	190900	0
56	20231018	174400	9999248000	190900	190900	190900	190900	0
57	20231018	174300	9999248000	190900	190900	190900	190900	0
58	20231018	174200	9999248000	190900	190900	190900	190900	0
59	20231018	174100	9999248000	190900	190900	190900	190900	0
60	20231018	174000	9999248000	190900	190900	190900	190900	0
61	20231018	173900	9999248000	190900	190900	190900	190900	0
62	20231018	173800	9999248000	190900	190900	190900	190900	9950
63	20231018	173700	9999248000	190900	190900	190900	190900	0
64	20231018	173600	9999248000	190900	190900	190900	190900	0
65	20231018	173500	9999248000	190900	190900	190900	190900	0
66	20231018	173400	9999248000	190900	190900	190900	190900	0
67	20231018	173300	9999248000	190900	190900	190900	190900	0
68	20231018	173200	9999248000	190900	190900	190900	190900	0
69	20231018	173100	9999248000	190900	190900	190900	190900	0
70	20231018	173000	9999248000	190900	190900	190900	190900	0
71	20231018	172900	9999248000	190900	190900	190900	190900	0
72	20231018	172800	9999248000	190900	190900	190900	190900	0
73	20231018	172700	9999248000	190900	190900	190900	190900	0
74	20231018	172600	9999248000	190900	190900	190900	190900	0
75	20231018	172500	9999248000	190900	190900	190900	190900	0
76	20231018	172400	9999248000	190900	190900	190900	190900	0
77	20231018	172300	9999248000	190900	190900	190900	190900	0
78	20231018	172200	9999248000	190900	190900	190900	190900	0
79	20231018	172100	9999248000	190900	190900	190900	190900	0
80	20231018	172000	9999248000	190900	190900	190900	190900	0
81	20231018	171900	9999248000	190900	190900	190900	190900	0
82	20231018	171800	9999248000	190900	190900	190900	190900	0
83	20231018	171700	9999248000	190900	190900	190900	190900	0
84	20231018	171600	9999248000	190900	190900	190900	190900	0
85	20231018	171500	9999248000	190900	190900	190900	190900	0
86	20231018	171400	9999248000	190900	190900	190900	190900	0
87	20231018	171300	9999248000	190900	190900	190900	190900	0
88	20231018	171200	9999248000	190900	190900	190900	190900	0
89	20231018	171100	9999248000	190900	190900	190900	190900	0
90	20231018	171000	9999248000	190900	190900	190900	190900	0
91	20231018	170900	9999248000	190900	190900	190900	190900	0
92	20231018	170800	9999248000	190900	190900	190900	190900	9950
93	20231018	170700	9999248000	190900	190900	190900	190900	0
94	20231018	170600	9999248000	190900	190900	190900	190900	0
95	20231018	170500	9999248000	190900	190900	190900	190900	0
96	20231018	170400	9999248000	190900	190900	190900	190900	0
97	20231018	170300	9999248000	190900	190900	190900	190900	0
98	20231018	170200	9999248000	190900	190900	190900	190900	0
99	20231018	170100	9999248000	190900	190900	190900	190900	0
100	20231018	170000	9999248000	190900	190900	190900	190900	0
101	20231018	165900	9999248000	190900	190900	190900	190900	0
102	20231018	165800	9999248000	190900	190900	190900	190900	0
103	20231018	165700	9999248000	190900	190900	190900	190900	0
104	20231018	165600	9999248000	190900	190900	190900	190900	0
105	20231018	165500	9999248000	190900	190900	190900	190900	0
106	20231018	165400	9999248000	190900	190900	190900	190900	0
107	20231018	165300	9999248000	190900	190900	190900	190900	0
108	20231018	165200	9999248000	190900	190900	190900	190900	0
109	20231018	165100	9999248000	190900	190900	190900	190900	0
110	20231018	165000	9999248000	190900	190900	190900	190900	0
111	20231018	164900	9999248000	190900	190900	190900	190900	0
112	20231018	164800	9999248000	190900	190900	190900	190900	0
113	20231018	164700	9999248000	190900	190900	190900	190900	0
114	20231018	164600	9999248000	190900	190900	190900	190900	0
115	20231018	164500	9999248000	190900	190900	190900	190900	0
116	20231018	164400	9999248000	190900	190900	190900	190900	0
117	20231018	164300	9999248000	190900	190900	190900	190900	0
118	20231018	164200	9999248000	190900	190900	190900	190900	0
119	20231018	164100	9999248000	190900	190900	190900	190900	0
120	20231018	164000	9999248000	190900	190900	190900	190900	0
121	20231018	163900	9999248000	190900	190900	190900	190900	0
122	20231018	163800	9999248000	190900	190900	190900	190900	9950
123	20231018	163700	9999248000	190900	190900	190900	190900	0
124	20231018	163600	9999248000	190900	190900	190900	190900	0
125	20231018	163500	9999248000	190900	190900	190900	190900	0
126	20231018	163400	9999248000	190900	190900	190900	190900	0
127	20231018	163300	9999248000	190900	190900	190900	190900	0
128	20231018	163200	9999248000	190900	190900	190900	190900	0
129	20231018	163100	9999248000	190900	190900	190900	190900	0
130	20231018	163000	9999248000	190900	190900	190900	190900	0
131	20231018	162900	9999248000	190900	190900	190900	190900	0
132	20231018	162800	9999248000	190900	190900	190900	190900	0
133	20231018	162700	9999248000	190900	190900	190900	190900	0
134	20231018	162600	9999248000	190900	190900	190900	190900	0
135	20231018	162500	9999248000	190900	190900	190900	190900	0
136	20231018	162400	9999248000	190900	190900	190900	190900	0
137	20231018	162300	9999248000	190900	190900	190900	190900	0
138	20231018	162200	9999248000	190900	190900	190900	190900	0
139	20231018	162100	9999248000	190900	190900	190900	190900	0
140	20231018	162000	9999248000	190900	190900	190900	190900	0
141	20231018	161900	9999248000	190900	190900	190900	190900	0
142	20231018	161800	9999248000	190900	190900	190900	190900	0
143	20231018	161700	9999248000	190900	190900	190900	190900	0
144	20231018	161600	9999248000	190900	190900	190900	190900	0
145	20231018	161500	9999248000	190900	190900	190900	190900	0
146	20231018	161400	9999248000	190900	190900	190900	190900	0
147	20231018	161300	9999248000	190900	190900	190900	190900	0
148	20231018	161200	9999248000	190900	190900	190900	190900	0
149	20231018	161100	9999248000	190900	190900	190900	190900	0
150	20231018	161000	9999248000	190900	190900	190900	190900	0
151	20231018	160900	9999248000	190900	190900	190900	190900	0
152	20231018	160800	9999248000	190900	190900	190900	190900	9950
153	20231018	160700	9999248000	190900	190900	190900	190900	0
154	20231018	160600	9999248000	190900	190900	190900	190900	0
155	20231018	160500	9999248000	190900	190900	190900	190900	0
156	20231018	160400	9999248000	190900	190900	190900	190900	0
157	20231018	160300	9999248000	190900	190900	190900	190900	0
158	20231018	160200	9999248000	190900	190900	190900	190900	0
159	20231018	160100	9999248000	190900	190900	190900	190900	0
160	20231018	160000	9999248000	190900	190900	190900	190900	0
161	20231018	155900	9999248000	190900	190900	190900	190900	0
162	20231018	155800	9999248000	190900	190900	190900	190900	0
163	20231018	155700	9999248000	190900	190900	190900	190900	0
164	20231018	155600	9999248000	190900	190900	190900	190900	0
165	20231018	155500	9999248000	190900	190900	190900	190900	0
166	20231018	155400	9999248000	190900	190900	190900	190900	0
167	20231018	155300	9999248000	190900	190900	190900	190900	0
168	20231018	155200	9999248000	190900	190900	190900	190900	0
169	20231018	155100	9999248000	190900	190900	190900	190900	0
170	20231018	155000	9999248000	190900	190900	190900	190900	0
171	20231018	154900	9999248000	190900	190900	190900	190900	0
172	20231018	154800	9999248000	190900	190900	190900	190900	0
173	20231018	154700	9999248000	190900	190900	190900	190900	0
174	20231018	154600	9999248000	190900	190900	190900	190900	0
175	20231018	154500	9999248000	190900	190900	190900	190900	0
176	20231018	154400	9999248000	190900	190900	190900	190900	0
177	20231018	154300	9999248000	190900	190900	190900	190900	0
178	20231018	154200	9999248000	190900	190900	190900	190900	0
179	20231018	154100	9999248000	190900	190900	190900	190900	0
180	20231018	154000	9999248000	190900	190900	190900	190900	0
181	20231018	153900	9999248000	190900	190900	190900	190900	0
182	20231018	153800	9999248000	190900	190900	190900	190900	9950
183	20231018	153700	9999248000	190900	190900	190900	190900	0
184	20231018	153600	9999248000	190900	190900	190900	190900	0
185	20231018	153500	9999248000	190900	190900	190900	190900	0
186	20231018	153400	9999248000	190900	190900	190900	190900	0
187	20231018	153300	9999248000	190900	190900	190900	190900	0
188	20231018	153200	9999248000	190900	190900	190900	190900	0
189	20231018	153100	9999248000	190900	190900	190900	190900	0
190	20231018	153000	9999248000	190900	190900	190900	190900	9950
191	20231018	152900	8099793000	191000	191000	191000	191000	0
192	20231018	152800	8099793000	191000	191000	191000	191000	0
193	20231018	152700	8099793000	191000	191000	191000	191000	0
194	20231018	152600	8099793000	191000	191000	191000	191000	0
195	20231018	152500	8099793000	191000	191000	191000	191000	0
196	20231018	152400	8099793000	191000	191000	191000	191000	0
197	20231018	152300	8099793000	191000	191000	191000	191000	0
198	20231018	152200	8099793000	191000	191000	191000	191000	0
199	20231018	152100	8099793000	191000	191000	191000	191000	0
200	20231018	152000	8099793000	191000	191000	191000	191000	0
201	20231018	151900	8099793000	191000	191400	191400	191000	83
202	20231018	151800	8083913600	191700	191600	191700	191400	272
203	20231018	151700	8031799600	191600	191800	191800	191500	83
204	20231018	151600	8015886700	191800	191400	191800	191400	123
205	20231018	151500	7992320500	191500	191500	191600	191400	102
206	20231018	151400	7972778300	191600	191500	191600	191400	38
207	20231018	151300	7965499200	191500	191600	191600	191300	29
208	20231018	151200	7959946700	191500	191800	191800	191500	104
209	20231018	151100	7940017500	191800	191900	191900	191800	94
210	20231018	151000	7921983100	191900	191600	192000	191600	147
211	20231018	150900	7893785200	191900	191300	191900	191300	385
212	20231018	150800	7820023600	191300	191400	191600	191300	81
213	20231018	150700	7804519100	191400	191200	191400	191000	139
214	20231018	150600	7777941300	191100	191200	191200	191000	75
215	20231018	150500	7763610200	191200	191400	191400	191100	40
216	20231018	150400	7755956800	191100	191000	191400	191000	99
217	20231018	150300	7737026700	191000	191000	191000	190900	53
218	20231018	150200	7726904500	190900	191300	191300	190900	48
219	20231018	150100	7717732100	191200	191100	191300	191000	27
220	20231018	150000	7712571800	191200	191000	191200	190900	27
221	20231018	145900	7707413300	191000	191300	191400	191000	130
222	20231018	145800	7682544000	191100	190900	191300	190900	196
223	20231018	145700	7645101900	190900	191000	191200	190900	180
224	20231018	145600	7610715000	191200	191200	191300	191200	66
225	20231018	145500	7598095000	191200	191300	191500	191200	25
226	20231018	145400	7593308200	191200	191400	191400	191200	52
227	20231018	145300	7583362700	191300	191300	191600	191300	112
228	20231018	145200	7561916300	191400	191300	191500	191300	78
229	20231018	145100	7546990000	191300	190900	191300	190900	690
230	20231018	145000	7415117400	190900	190800	191000	190800	21
231	20231018	144900	7411107300	190800	190900	190900	190800	34
232	20231018	144800	7404619000	190800	190800	191000	190700	281
233	20231018	144700	7350993700	190700	190700	190700	190700	10
234	20231018	144600	7349086700	190800	190800	190900	190700	114
235	20231018	144500	7327336800	190800	191100	191100	190800	115
236	20231018	144400	7305381100	191100	191000	191100	191000	324
237	20231018	144300	7243495800	191000	191100	191200	191000	89
238	20231018	144200	7226489600	191100	191100	191200	191000	108
239	20231018	144100	7205855100	191100	191400	191400	191100	24
240	20231018	144000	7201266800	191400	191400	191400	191200	24
241	20231018	143900	7196676300	191300	191100	191400	191000	33
242	20231018	143800	7190368000	191200	191100	191300	191100	56
243	20231018	143700	7179662900	191100	191300	191300	191000	419
244	20231018	143600	7099532500	191400	191400	191500	191400	216
245	20231018	143500	7058189500	191500	191400	191500	191400	80
246	20231018	143400	7042874100	191400	191400	191500	191400	28
247	20231018	143300	7037514200	191500	191400	191500	191400	37
248	20231018	143200	7030431800	191500	191400	191500	191400	65
249	20231018	143100	7017987400	191400	191400	191500	191400	77
250	20231018	143000	7003247900	191400	191400	191500	191400	42
251	20231018	142900	6995207700	191500	191400	191500	191400	48
252	20231018	142800	6986017700	191500	191600	191600	191400	46
253	20231018	142700	6977211400	191500	191500	191700	191500	40
254	20231018	142600	6969547400	191600	191600	191600	191500	44
255	20231018	142500	6961120300	191500	191800	191800	191400	113
256	20231018	142400	6939469500	191800	191700	191800	191700	28
257	20231018	142300	6934101700	191800	191700	191800	191500	64
258	20231018	142200	6921838100	191500	191600	191700	191500	68
259	20231018	142100	6908810000	191600	191600	192000	191500	276
260	20231018	142000	6855853200	191700	191700	191700	191600	19
261	20231018	141900	6852211800	191600	191700	191700	191600	54
262	20231018	141800	6841862000	191700	191700	191700	191600	53
263	20231018	141700	6831704600	191700	191600	191700	191600	11
264	20231018	141600	6829596400	191700	191800	191800	191700	72
265	20231018	141500	6815791000	191700	191700	191800	191700	192
266	20231018	141400	6778982400	191800	191800	191800	191700	35
267	20231018	141300	6772270100	191800	191800	191800	191700	49
268	20231018	141200	6762874100	191800	191800	191900	191700	588
269	20231018	141100	6650108800	191800	191900	191900	191800	25
270	20231018	141000	6645313000	191900	191900	192000	191900	40
271	20231018	140900	6637635700	191900	191800	192000	191800	38
272	20231018	140800	6630343400	191800	191900	192000	191800	73
273	20231018	140700	6616337700	191900	191800	191900	191800	27
274	20231018	140600	6611158100	191900	191800	191900	191800	63
275	20231018	140500	6599070300	191900	191900	191900	191800	47
276	20231018	140400	6590053900	191900	191800	192000	191800	61
277	20231018	140300	6578348200	191900	191800	191900	191800	54
278	20231018	140200	6567988100	191900	191800	192000	191800	82
279	20231018	140100	6552253100	191900	192000	192100	191900	67
280	20231018	140000	6539393500	192100	192000	192200	192000	54
281	20231018	135900	6529021100	192100	192100	192100	192000	33
282	20231018	135800	6522684300	192000	192100	192200	192000	26
283	20231018	135700	6517690000	192000	191900	192000	191900	136
284	20231018	135600	6491579300	192000	192100	192100	192000	108
285	20231018	135500	6470838900	192200	192300	192300	192100	97
286	20231018	135400	6452197100	192300	192300	192300	192200	21
287	20231018	135300	6448160100	192400	192300	192400	192300	327
288	20231018	135200	6385275000	192300	192400	192500	192300	22
289	20231018	135100	6381043300	192500	192300	192500	192300	49
290	20231018	135000	6371618300	192400	192400	192400	192300	31
291	20231018	134900	6365654100	192400	192400	192400	192300	72
292	20231018	134800	6351802500	192400	192600	192600	192300	84
293	20231018	134700	6335641100	192500	192600	192600	192400	103
294	20231018	134600	6315819600	192600	192400	192600	192300	159
295	20231018	134500	6285225200	192400	192300	192500	192300	18
296	20231018	134400	6281762700	192300	192300	192500	192300	112
297	20231018	134300	6260219400	192200	192400	192400	192200	62
298	20231018	134200	6248297100	192400	192400	192400	192300	40
299	20231018	134100	6240603700	192400	192500	192500	192400	22
300	20231018	134000	6236370500	192400	192400	192400	192300	43
301	20231018	133900	6228099100	192400	192200	192400	192200	38
302	20231018	133800	6220792200	192200	192300	192300	192200	37
303	20231018	133700	6213678800	192400	192200	192400	192100	50
304	20231018	133600	6204068000	192200	192200	192300	192100	33
305	20231018	133500	6197724600	192200	192200	192200	192100	59
306	20231018	133400	6186389000	192200	192200	192300	192200	33
307	20231018	133300	6180043900	192300	192300	192400	192300	30
308	20231018	133200	6174274100	192300	192400	192400	192300	52
309	20231018	133100	6164273300	192400	192300	192400	192300	24
310	20231018	133000	6159657600	192300	192200	192300	192000	83
311	20231018	132900	6143704600	192200	192100	192200	192100	27
312	20231018	132800	6138516900	192100	192100	192200	192100	39
313	20231018	132700	6131024800	192000	192100	192200	192000	83
314	20231018	132600	6115081400	192100	192000	192100	192000	14
315	20231018	132500	6112393200	192000	192200	192200	192000	38
316	20231018	132400	6105094000	192200	192100	192200	192000	108
317	20231018	132300	6084348500	192100	192200	192200	192100	11
318	20231018	132200	6082235300	192100	192000	192100	192000	53
319	20231018	132100	6072055700	192000	192100	192100	192000	84
320	20231018	132000	6055922200	192000	192000	192000	191900	25
321	20231018	131900	6051122700	191900	191900	192000	191800	92
322	20231018	131800	6033466600	191900	191600	191900	191500	41
323	20231018	131700	6025607800	191500	191600	191600	191500	44
324	20231018	131600	6017179200	191600	191600	191600	191400	88
325	20231018	131500	6000326700	191500	191800	191800	191500	30
326	20231018	131400	5994575400	191500	191500	191500	191400	181
327	20231018	131300	5959926100	191500	191500	191500	191500	5
328	20231018	131200	5958968600	191500	191500	191600	191300	20
329	20231018	131100	5955139800	191500	191300	191500	191300	104
330	20231018	131000	5935231300	191400	191300	191400	191300	16
331	20231018	130900	5932170100	191300	191400	191400	191300	32
332	20231018	130800	5926046700	191300	191100	191300	191100	66
333	20231018	130700	5913428100	191100	191300	191300	191100	30
334	20231018	130600	5907692300	191300	191400	191500	191300	82
335	20231018	130500	5891998300	191300	191200	191300	191200	49
336	20231018	130400	5882625800	191200	191200	191200	191200	19
337	20231018	130300	5878993000	191300	191100	191300	191000	93
338	20231018	130200	5861212900	191100	191100	191300	191000	29
339	20231018	130100	5855667000	190800	191000	191100	190800	58
340	20231018	130000	5844591900	191100	191200	191200	191000	21
341	20231018	125900	5840578500	191000	190900	191000	190900	18
342	20231018	125800	5837141000	191000	190900	191000	190900	184
343	20231018	125700	5802003700	191000	190800	191000	190700	31
344	20231018	125600	5796089200	191000	190700	191000	190600	118
345	20231018	125500	5773588200	190700	190900	190900	190700	62
346	20231018	125400	5761757900	190700	191000	191000	190700	214
347	20231018	125300	5720895900	191100	191200	191200	191100	84
348	20231018	125200	5704843300	191200	191200	191300	191100	415
349	20231018	125100	5625512300	191300	191600	191700	191300	329
350	20231018	125000	5562529000	191700	191700	191800	191700	38
351	20231018	124900	5555244000	191800	191600	191800	191600	41
352	20231018	124800	5547386000	191600	191600	191700	191500	15
353	20231018	124700	5544512600	191600	191500	191600	191500	59
354	20231018	124600	5533208700	191500	191800	191800	191500	17
355	20231018	124500	5529951100	191700	191400	191700	191400	77
356	20231018	124400	5515203500	191500	191500	191500	191400	23
357	20231018	124300	5510800000	191500	191500	191500	191500	28
358	20231018	124200	5505438000	191600	191700	191700	191500	196
359	20231018	124100	5467895000	191800	191700	191800	191600	33
360	20231018	124000	5461568800	191700	191800	191800	191700	24
361	20231018	123900	5456967500	191700	191800	191800	191600	50
362	20231018	123800	5447380100	191800	191800	191800	191600	52
363	20231018	123700	5437409500	191700	191900	191900	191700	12
364	20231018	123600	5435107900	191900	191800	191900	191600	52
365	20231018	123500	5425137000	191800	192000	192000	191800	67
366	20231018	123400	5412280000	192000	192100	192100	192000	28
367	20231018	123300	5406903500	192100	192200	192200	192000	50
368	20231018	123200	5397296400	192000	192200	192200	192000	17
369	20231018	123100	5394031100	192200	192200	192200	192100	9
370	20231018	123000	5392301600	192200	192000	192200	191900	37
371	20231018	122900	5385195800	192100	192100	192300	192100	72
372	20231018	122800	5371362300	192100	192300	192300	192000	58
373	20231018	122700	5360223100	192300	192200	192300	192100	11
374	20231018	122600	5358109200	192300	192300	192400	192300	48
375	20231018	122500	5348878600	192200	192200	192200	192200	8
376	20231018	122400	5347341000	192100	192400	192400	192000	14
377	20231018	122300	5344651100	192400	192100	192400	192100	69
378	20231018	122200	5331388100	192100	192300	192400	192100	54
379	20231018	122100	5321008900	192300	192500	192500	192300	21
380	20231018	122000	5316969100	192600	192500	192700	192400	78
381	20231018	121900	5301950900	192400	192500	192500	192400	23
382	20231018	121800	5297524900	192500	192600	192600	192400	73
383	20231018	121700	5283477400	192600	192500	192600	192500	31
384	20231018	121600	5277509300	192600	192400	192600	192400	41
385	20231018	121500	5269615800	192400	192500	192500	192300	36
386	20231018	121400	5262689700	192600	192500	192600	192500	48
387	20231018	121300	5253448600	192500	192600	192600	192500	53
388	20231018	121200	5243242700	192500	192500	192500	192400	19
389	20231018	121100	5239586100	192500	192600	192600	192400	33
390	20231018	121000	5233233400	192500	192400	192500	192400	58
391	20231018	120900	5222069800	192500	192500	192600	192400	22
392	20231018	120800	5217834900	192500	192600	192600	192500	42
393	20231018	120700	5209749400	192600	192500	192600	192500	98
394	20231018	120600	5190882400	192500	192500	192500	192400	25
395	20231018	120500	5186071500	192500	192400	192500	192400	17
396	20231018	120400	5182800200	192500	192500	192600	192500	72
397	20231018	120300	5168939500	192500	192500	192500	192300	36
398	20231018	120200	5162012800	192500	192400	192500	192300	35
399	20231018	120100	5155278800	192400	192500	192600	192400	28
400	20231018	120000	5149889400	192500	192200	192600	192200	40
401	20231018	115900	5142193000	192200	192300	192600	192200	63
402	20231018	115800	5130069900	192400	192400	192500	192300	35
403	20231018	115700	5123335700	192300	192400	192400	192200	61
404	20231018	115600	5111606200	192400	192500	192500	192400	32
405	20231018	115500	5105447900	192500	192400	192500	192400	90
406	20231018	115400	5088130600	192500	192300	192500	192200	59
407	20231018	115300	5076780000	192400	192500	192500	192300	69
408	20231018	115200	5063505400	192500	192400	192500	192400	21
409	20231018	115100	5059463600	192500	192600	192600	192400	46
410	20231018	115000	5050609700	192600	192400	192600	192300	52
411	20231018	114900	5040600900	192300	192400	192400	192300	29
412	20231018	114800	5035022100	192600	192500	192700	192200	40
413	20231018	114700	5027321100	192600	192600	192600	192500	52
414	20231018	114600	5017307100	192700	192200	192700	192100	27
415	20231018	114500	5012114700	192200	192200	192300	192100	66
416	20231018	114400	4999428100	192300	192200	192700	192200	66
417	20231018	114300	4986719800	192700	192200	192700	192200	123
418	20231018	114200	4963052300	192100	192500	192500	192100	29
419	20231018	114100	4957478900	192500	192000	192600	191900	86
420	20231018	114000	4940960100	192000	192200	192200	192000	28
421	20231018	113900	4935581300	192200	192300	192300	192200	38
422	20231018	113800	4928277100	192400	192500	192500	192400	63
423	20231018	113700	4916152500	192300	192400	192500	192300	106
424	20231018	113600	4895752100	192400	192400	192500	192200	41
425	20231018	113500	4887867500	192400	192500	192600	192300	53
426	20231018	113400	4877667900	192500	192300	192500	192300	27
427	20231018	113300	4872474600	191900	192000	192500	191900	22
428	20231018	113200	4868249500	192600	192000	192600	191900	144
429	20231018	113100	4840579500	192000	192000	192100	191900	135
430	20231018	113000	4814659100	192000	192200	192200	192000	44
431	20231018	112900	4806208000	192200	192500	192500	192100	55
432	20231018	112800	4795630900	192400	192500	192500	192300	61
433	20231018	112700	4783894300	192500	192500	192600	192400	98
434	20231018	112600	4765034300	192500	192500	192600	192500	28
435	20231018	112500	4759642800	192500	192500	192600	192500	42
436	20231018	112400	4751555600	192500	192500	192600	192400	33
437	20231018	112300	4745203600	192500	192600	192600	192500	78
438	20231018	112200	4730187900	192600	192700	192700	192500	127
439	20231018	112100	4705728000	192800	192800	192900	192600	141
440	20231018	112000	4678547000	192800	192700	192800	192600	51
441	20231018	111900	4668719300	192700	192600	192700	192600	44
442	20231018	111800	4660242000	192700	192800	192800	192600	58
443	20231018	111700	4649064100	192700	192600	192800	192600	62
444	20231018	111600	4637116800	192600	192600	192700	192600	55
445	20231018	111500	4626519400	192700	192700	192700	192600	84
446	20231018	111400	4610336100	192700	192700	192700	192600	33
447	20231018	111300	4603978500	192700	192700	192700	192600	51
448	20231018	111200	4594154100	192700	192900	192900	192700	120
449	20231018	111100	4571017800	192900	192800	192900	192800	32
450	20231018	111000	4564845400	192900	192800	192900	192800	58
451	20231018	110900	4553661900	192800	192700	192800	192600	447
452	20231018	110800	4467561000	192800	192700	192800	192500	142
453	20231018	110700	4440197800	192600	192500	192600	192500	45
454	20231018	110600	4431531800	192500	192500	192500	192300	70
455	20231018	110500	4418061000	192400	192000	192400	191900	207
456	20231018	110400	4378269200	192000	192000	192000	191700	40
457	20231018	110300	4370593800	192100	191800	192100	191700	27
458	20231018	110200	4365412200	191900	191600	192100	191600	62
459	20231018	110100	4353510500	191600	191700	192200	191600	47
460	20231018	110000	4344493000	191600	191600	191800	191500	49
461	20231018	105900	4335102900	191600	191700	191800	191500	106
462	20231018	105800	4314785400	191700	191700	192200	191700	74
463	20231018	105700	4300588300	191700	191800	191800	191700	65
464	20231018	105600	4288124700	191900	191700	192100	191700	93
465	20231018	105500	4270286600	191700	191600	191700	191500	87
466	20231018	105400	4253622400	191600	191900	192000	191600	95
467	20231018	105300	4235401900	191900	191900	192100	191900	58
468	20231018	105200	4224267500	191900	192000	192000	191900	58
469	20231018	105100	4213133700	192000	192100	192100	191900	71
470	20231018	105000	4199499400	192100	191800	192200	191800	108
471	20231018	104900	4178761200	191800	191700	192000	191700	73
472	20231018	104800	4164754300	191800	191900	191900	191700	65
473	20231018	104700	4152290100	191800	191800	191900	191700	104
474	20231018	104600	4132343000	191800	191800	192000	191800	108
475	20231018	104500	4111618800	191800	191900	191900	191600	120
476	20231018	104400	4088611100	191900	191800	191900	191700	96
477	20231018	104300	4070199400	191800	191600	191900	191600	77
478	20231018	104200	4055427000	191600	191600	191900	191600	87
479	20231018	104100	4038750200	191600	191500	191900	191400	85
480	20231018	104000	4022464600	191600	191600	191800	191200	544
481	20231018	103900	3918401400	191600	191500	191700	191500	70
482	20231018	103800	3904992300	191600	191700	191700	191600	70
483	20231018	103700	3891575900	191600	191900	191900	191600	66
484	20231018	103600	3878919000	191900	191900	192000	191800	71
485	20231018	103500	3865295800	192000	192000	192100	191900	54
486	20231018	103400	3854928400	192000	191600	192200	191500	290
487	20231018	103300	3799264500	191500	191500	191700	191400	81
488	20231018	103200	3783750400	191500	191500	191600	191400	78
489	20231018	103100	3768812100	191500	191500	191600	191500	39
490	20231018	103000	3761341800	191500	191500	191600	191400	71
491	20231018	102900	3747743100	191500	191400	191500	191400	51
492	20231018	102800	3737977500	191400	191300	191500	191300	43
493	20231018	102700	3729747200	191300	191300	191400	191300	60
494	20231018	102600	3718266700	191300	191400	191500	191300	156
495	20231018	102500	3688412000	191400	191700	191700	191400	102
496	20231018	102400	3668883700	191700	191500	191700	191400	361
497	20231018	102300	3599713100	191400	191400	191500	191400	96
498	20231018	102200	3581334700	191400	191300	191500	191300	121
499	20231018	102100	3558174700	191300	191300	191400	191200	60
500	20231018	102000	3546696500	191200	190500	191200	190500	120
501	20231018	101900	3523792700	190500	190400	190600	190400	46
502	20231018	101800	3515029300	190500	191000	191000	190500	168
503	20231018	101700	3482979600	190900	190200	190900	190200	81
504	20231018	101600	3467542200	190200	190000	190300	189800	64
505	20231018	101500	3455380400	189900	189800	189900	189800	58
506	20231018	101400	3444369200	189900	189500	190400	189500	55
507	20231018	101300	3433935900	189400	189200	189400	189200	60
508	20231018	101200	3422578700	189300	189400	189400	189100	126
509	20231018	101100	3398738800	189500	189600	189600	189500	270
510	20231018	101000	3347572900	189600	189200	189700	189100	254
511	20231018	100900	3299497900	189200	189200	189300	189100	72
512	20231018	100800	3285875500	189300	189200	189400	189200	101
513	20231018	100700	3266757700	189200	189000	189400	189000	358
514	20231018	100600	3199039400	189000	189400	189400	189000	142
515	20231018	100500	3172180200	189400	189400	189500	189300	65
516	20231018	100400	3159868500	189700	189700	189700	189500	647
517	20231018	100300	3037234200	189700	190100	190100	189700	85
518	20231018	100200	3021099300	189800	190000	190200	189800	182
519	20231018	100100	2986523500	190000	190100	190100	189900	162
520	20231018	100000	2955740000	190100	190000	190100	190000	117
521	20231018	095900	2933509200	190000	190000	190100	190000	442
522	20231018	095800	2849528500	190100	190100	190100	190000	113
523	20231018	095700	2828056100	190100	190000	190100	190000	162
524	20231018	095600	2797261500	190000	190100	190200	190000	162
525	20231018	095500	2766465000	190200	190100	190200	190000	179
526	20231018	095400	2732446400	190100	190400	190400	190100	218
527	20231018	095300	2690983900	190300	190300	190500	190300	40
528	20231018	095200	2683369500	190400	190300	190400	190300	53
529	20231018	095100	2673280300	190300	190200	190800	190200	174
530	20231018	095000	2640156600	190300	190200	191300	190200	127
531	20231018	094900	2615968400	190200	190100	191700	190000	229
532	20231018	094800	2572422700	190100	190300	190400	190100	84
533	20231018	094700	2556448500	190400	190400	190500	190300	119
534	20231018	094600	2533797300	190400	190600	190600	190400	144
535	20231018	094500	2506361400	190600	190600	190700	190600	80
536	20231018	094400	2491112600	190700	190800	190900	190700	88
537	20231018	094300	2474326100	190800	190900	190900	190600	210
538	20231018	094200	2434271900	190800	191500	191500	190800	844
539	20231018	094100	2272950300	191400	191600	191600	191400	124
540	20231018	094000	2249201900	191700	191600	191700	191500	79
541	20231018	093900	2234064000	191900	191600	191900	191400	186
542	20231018	093800	2198429600	191900	191600	192100	191600	105
543	20231018	093700	2178278600	191600	191400	191700	191400	119
544	20231018	093600	2155496400	191500	191400	191600	191400	70
545	20231018	093500	2142092200	191500	191700	191700	191400	493
546	20231018	093400	2047678600	191700	191700	192500	191700	30
547	20231018	093300	2041911200	191600	191600	192400	191300	1043
548	20231018	093200	1842244400	191500	191500	191800	191500	115
549	20231018	093100	1820210900	191600	192100	192100	191500	1068
550	20231018	093000	1615360300	192000	192300	192300	192000	206
551	20231018	092900	1575775100	192300	192500	193000	192300	456
552	20231018	092800	1488013300	192500	192500	192500	192400	157
553	20231018	092700	1457794900	192400	192200	192500	192200	15
554	20231018	092600	1454908200	192100	192800	192900	192100	215
555	20231018	092500	1413506400	192800	192700	192900	192600	94
556	20231018	092400	1395391700	192900	193100	193100	192900	38
557	20231018	092300	1388056300	193000	193200	193200	193000	40
558	20231018	092200	1380331600	193800	193100	193800	193000	143
559	20231018	092100	1352650100	192900	192900	193000	192400	197
560	20231018	092000	1314663300	193000	193600	193600	192800	201
561	20231018	091900	1275838100	193800	193000	193800	193000	13
562	20231018	091800	1273324300	192900	192100	194200	192100	226
563	20231018	091700	1229780400	192100	191900	192100	191900	113
564	20231018	091600	1208076500	192000	192000	192100	192000	255
565	20231018	091500	1159112400	192000	192100	192100	192000	537
566	20231018	091400	1055960300	192100	192300	192300	192100	292
567	20231018	091300	999863300	192200	192600	192600	192200	528
568	20231018	091200	898264100	192500	192700	192700	192500	530
569	20231018	091100	796194200	192700	192800	192800	192700	233
570	20231018	091000	751280900	192700	192800	192800	192700	48
571	20231018	090900	742029500	192800	192900	192900	192600	138
572	20231018	090800	715436200	193000	193600	193600	192900	588
573	20231018	090700	601813700	193700	194200	194200	193600	323
574	20231018	090600	539223200	194200	195000	195000	193900	1130
575	20231018	090500	319356300	195100	195000	195100	195000	37
576	20231018	090400	312139300	195000	194300	195200	194300	808
577	20231018	090300	154723100	194000	194000	194300	193800	207
578	20231018	090200	114557200	193800	194500	194500	193800	148
579	20231018	090100	85830500	194600	193400	194600	193400	203
580	20231018	090000	46476800	193400	192300	193500	192300	241