KissMeData/354320/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	204500	2529266800	49900	49900	49900	49900	1690
3	20231020	204400	2529266800	49900	49900	49900	49900	0
4	20231020	204300	2529266800	49900	49900	49900	49900	0
5	20231020	204200	2529266800	49900	49900	49900	49900	0
6	20231020	204100	2529266800	49900	49900	49900	49900	0
7	20231020	204000	2529266800	49900	49900	49900	49900	0
8	20231020	203900	2529266800	49900	49900	49900	49900	0
9	20231020	203800	2529266800	49900	49900	49900	49900	0
10	20231020	203700	2529266800	49900	49900	49900	49900	0
11	20231020	203600	2529266800	49900	49900	49900	49900	0
12	20231020	203500	2529266800	49900	49900	49900	49900	0
13	20231020	203400	2529266800	49900	49900	49900	49900	0
14	20231020	203300	2529266800	49900	49900	49900	49900	0
15	20231020	203200	2529266800	49900	49900	49900	49900	0
16	20231020	203100	2529266800	49900	49900	49900	49900	0
17	20231020	203000	2529266800	49900	49900	49900	49900	0
18	20231020	202900	2529266800	49900	49900	49900	49900	0
19	20231020	202800	2529266800	49900	49900	49900	49900	0
20	20231020	202700	2529266800	49900	49900	49900	49900	0
21	20231020	202600	2529266800	49900	49900	49900	49900	0
22	20231020	202500	2529266800	49900	49900	49900	49900	0
23	20231020	202400	2529266800	49900	49900	49900	49900	0
24	20231020	202300	2529266800	49900	49900	49900	49900	0
25	20231020	202200	2529266800	49900	49900	49900	49900	0
26	20231020	202100	2529266800	49900	49900	49900	49900	0
27	20231020	202000	2529266800	49900	49900	49900	49900	0
28	20231020	201900	2529266800	49900	49900	49900	49900	0
29	20231020	201800	2529266800	49900	49900	49900	49900	0
30	20231020	201700	2529266800	49900	49900	49900	49900	0
31	20231020	201600	2529266800	49900	49900	49900	49900	0
32	20231020	201500	2529266800	49900	49900	49900	49900	1690
33	20231020	201400	2529266800	49900	49900	49900	49900	0
34	20231020	201300	2529266800	49900	49900	49900	49900	0
35	20231020	201200	2529266800	49900	49900	49900	49900	0
36	20231020	201100	2529266800	49900	49900	49900	49900	0
37	20231020	201000	2529266800	49900	49900	49900	49900	0
38	20231020	200900	2529266800	49900	49900	49900	49900	0
39	20231020	200800	2529266800	49900	49900	49900	49900	0
40	20231020	200700	2529266800	49900	49900	49900	49900	0
41	20231020	200600	2529266800	49900	49900	49900	49900	0
42	20231020	200500	2529266800	49900	49900	49900	49900	0
43	20231020	200400	2529266800	49900	49900	49900	49900	0
44	20231020	200300	2529266800	49900	49900	49900	49900	0
45	20231020	200200	2529266800	49900	49900	49900	49900	0
46	20231020	200100	2529266800	49900	49900	49900	49900	0
47	20231020	200000	2529266800	49900	49900	49900	49900	0
48	20231020	195900	2529266800	49900	49900	49900	49900	0
49	20231020	195800	2529266800	49900	49900	49900	49900	0
50	20231020	195700	2529266800	49900	49900	49900	49900	0
51	20231020	195600	2529266800	49900	49900	49900	49900	0
52	20231020	195500	2529266800	49900	49900	49900	49900	0
53	20231020	195400	2529266800	49900	49900	49900	49900	0
54	20231020	195300	2529266800	49900	49900	49900	49900	0
55	20231020	195200	2529266800	49900	49900	49900	49900	0
56	20231020	195100	2529266800	49900	49900	49900	49900	0
57	20231020	195000	2529266800	49900	49900	49900	49900	0
58	20231020	194900	2529266800	49900	49900	49900	49900	0
59	20231020	194800	2529266800	49900	49900	49900	49900	0
60	20231020	194700	2529266800	49900	49900	49900	49900	0
61	20231020	194600	2529266800	49900	49900	49900	49900	0
62	20231020	194500	2529266800	49900	49900	49900	49900	1690
63	20231020	194400	2529266800	49900	49900	49900	49900	0
64	20231020	194300	2529266800	49900	49900	49900	49900	0
65	20231020	194200	2529266800	49900	49900	49900	49900	0
66	20231020	194100	2529266800	49900	49900	49900	49900	0
67	20231020	194000	2529266800	49900	49900	49900	49900	0
68	20231020	193900	2529266800	49900	49900	49900	49900	0
69	20231020	193800	2529266800	49900	49900	49900	49900	0
70	20231020	193700	2529266800	49900	49900	49900	49900	0
71	20231020	193600	2529266800	49900	49900	49900	49900	0
72	20231020	193500	2529266800	49900	49900	49900	49900	0
73	20231020	193400	2529266800	49900	49900	49900	49900	0
74	20231020	193300	2529266800	49900	49900	49900	49900	0
75	20231020	193200	2529266800	49900	49900	49900	49900	0
76	20231020	193100	2529266800	49900	49900	49900	49900	0
77	20231020	193000	2529266800	49900	49900	49900	49900	0
78	20231020	192900	2529266800	49900	49900	49900	49900	0
79	20231020	192800	2529266800	49900	49900	49900	49900	0
80	20231020	192700	2529266800	49900	49900	49900	49900	0
81	20231020	192600	2529266800	49900	49900	49900	49900	0
82	20231020	192500	2529266800	49900	49900	49900	49900	0
83	20231020	192400	2529266800	49900	49900	49900	49900	0
84	20231020	192300	2529266800	49900	49900	49900	49900	0
85	20231020	192200	2529266800	49900	49900	49900	49900	0
86	20231020	192100	2529266800	49900	49900	49900	49900	0
87	20231020	192000	2529266800	49900	49900	49900	49900	0
88	20231020	191900	2529266800	49900	49900	49900	49900	0
89	20231020	191800	2529266800	49900	49900	49900	49900	0
90	20231020	191700	2529266800	49900	49900	49900	49900	0
91	20231020	191600	2529266800	49900	49900	49900	49900	0
92	20231020	191500	2529266800	49900	49900	49900	49900	1690
93	20231020	191400	2529266800	49900	49900	49900	49900	0
94	20231020	191300	2529266800	49900	49900	49900	49900	0
95	20231020	191200	2529266800	49900	49900	49900	49900	0
96	20231020	191100	2529266800	49900	49900	49900	49900	0
97	20231020	191000	2529266800	49900	49900	49900	49900	0
98	20231020	190900	2529266800	49900	49900	49900	49900	0
99	20231020	190800	2529266800	49900	49900	49900	49900	0
100	20231020	190700	2529266800	49900	49900	49900	49900	0
101	20231020	190600	2529266800	49900	49900	49900	49900	0
102	20231020	190500	2529266800	49900	49900	49900	49900	0
103	20231020	190400	2529266800	49900	49900	49900	49900	0
104	20231020	190300	2529266800	49900	49900	49900	49900	0
105	20231020	190200	2529266800	49900	49900	49900	49900	0
106	20231020	190100	2529266800	49900	49900	49900	49900	0
107	20231020	190000	2529266800	49900	49900	49900	49900	0
108	20231020	185900	2529266800	49900	49900	49900	49900	0
109	20231020	185800	2529266800	49900	49900	49900	49900	0
110	20231020	185700	2529266800	49900	49900	49900	49900	0
111	20231020	185600	2529266800	49900	49900	49900	49900	0
112	20231020	185500	2529266800	49900	49900	49900	49900	0
113	20231020	185400	2529266800	49900	49900	49900	49900	0
114	20231020	185300	2529266800	49900	49900	49900	49900	0
115	20231020	185200	2529266800	49900	49900	49900	49900	0
116	20231020	185100	2529266800	49900	49900	49900	49900	0
117	20231020	185000	2529266800	49900	49900	49900	49900	0
118	20231020	184900	2529266800	49900	49900	49900	49900	0
119	20231020	184800	2529266800	49900	49900	49900	49900	0
120	20231020	184700	2529266800	49900	49900	49900	49900	0
121	20231020	184600	2529266800	49900	49900	49900	49900	0
122	20231020	184500	2529266800	49900	49900	49900	49900	1690
123	20231020	184400	2529266800	49900	49900	49900	49900	0
124	20231020	184300	2529266800	49900	49900	49900	49900	0
125	20231020	184200	2529266800	49900	49900	49900	49900	0
126	20231020	184100	2529266800	49900	49900	49900	49900	0
127	20231020	184000	2529266800	49900	49900	49900	49900	0
128	20231020	183900	2529266800	49900	49900	49900	49900	0
129	20231020	183800	2529266800	49900	49900	49900	49900	0
130	20231020	183700	2529266800	49900	49900	49900	49900	0
131	20231020	183600	2529266800	49900	49900	49900	49900	0
132	20231020	183500	2529266800	49900	49900	49900	49900	0
133	20231020	183400	2529266800	49900	49900	49900	49900	0
134	20231020	183300	2529266800	49900	49900	49900	49900	0
135	20231020	183200	2529266800	49900	49900	49900	49900	0
136	20231020	183100	2529266800	49900	49900	49900	49900	0
137	20231020	183000	2529266800	49900	49900	49900	49900	0
138	20231020	182900	2529266800	49900	49900	49900	49900	0
139	20231020	182800	2529266800	49900	49900	49900	49900	0
140	20231020	182700	2529266800	49900	49900	49900	49900	0
141	20231020	182600	2529266800	49900	49900	49900	49900	0
142	20231020	182500	2529266800	49900	49900	49900	49900	0
143	20231020	182400	2529266800	49900	49900	49900	49900	0
144	20231020	182300	2529266800	49900	49900	49900	49900	0
145	20231020	182200	2529266800	49900	49900	49900	49900	0
146	20231020	182100	2529266800	49900	49900	49900	49900	0
147	20231020	182000	2529266800	49900	49900	49900	49900	0
148	20231020	181900	2529266800	49900	49900	49900	49900	0
149	20231020	181800	2529266800	49900	49900	49900	49900	0
150	20231020	181700	2529266800	49900	49900	49900	49900	0
151	20231020	181600	2529266800	49900	49900	49900	49900	0
152	20231020	181500	2529266800	49900	49900	49900	49900	1690
153	20231020	181400	2529266800	49900	49900	49900	49900	0
154	20231020	181300	2529266800	49900	49900	49900	49900	0
155	20231020	181200	2529266800	49900	49900	49900	49900	0
156	20231020	181100	2529266800	49900	49900	49900	49900	0
157	20231020	181000	2529266800	49900	49900	49900	49900	0
158	20231020	180900	2529266800	49900	49900	49900	49900	0
159	20231020	180800	2529266800	49900	49900	49900	49900	0
160	20231020	180700	2529266800	49900	49900	49900	49900	0
161	20231020	180600	2529266800	49900	49900	49900	49900	0
162	20231020	180500	2529266800	49900	49900	49900	49900	0
163	20231020	180400	2529266800	49900	49900	49900	49900	0
164	20231020	180300	2529266800	49900	49900	49900	49900	0
165	20231020	180200	2529266800	49900	49900	49900	49900	0
166	20231020	180100	2529266800	49900	49900	49900	49900	0
167	20231020	180000	2529266800	49900	49900	49900	49900	0
168	20231020	175900	2529266800	49900	49900	49900	49900	0
169	20231020	175800	2529266800	49900	49900	49900	49900	0
170	20231020	175700	2529266800	49900	49900	49900	49900	0
171	20231020	175600	2529266800	49900	49900	49900	49900	0
172	20231020	175500	2529266800	49900	49900	49900	49900	0
173	20231020	175400	2529266800	49900	49900	49900	49900	0
174	20231020	175300	2529266800	49900	49900	49900	49900	0
175	20231020	175200	2529266800	49900	49900	49900	49900	0
176	20231020	175100	2529266800	49900	49900	49900	49900	0
177	20231020	175000	2529266800	49900	49900	49900	49900	0
178	20231020	174900	2529266800	49900	49900	49900	49900	0
179	20231020	174800	2529266800	49900	49900	49900	49900	0
180	20231020	174700	2529266800	49900	49900	49900	49900	0
181	20231020	174600	2529266800	49900	49900	49900	49900	0
182	20231020	174500	2529266800	49900	49900	49900	49900	1690
183	20231020	174400	2529266800	49900	49900	49900	49900	0
184	20231020	174300	2529266800	49900	49900	49900	49900	0
185	20231020	174200	2529266800	49900	49900	49900	49900	0
186	20231020	174100	2529266800	49900	49900	49900	49900	0
187	20231020	174000	2529266800	49900	49900	49900	49900	0
188	20231020	173900	2529266800	49900	49900	49900	49900	0
189	20231020	173800	2529266800	49900	49900	49900	49900	0
190	20231020	173700	2529266800	49900	49900	49900	49900	0
191	20231020	173600	2529266800	49900	49900	49900	49900	0
192	20231020	173500	2529266800	49900	49900	49900	49900	0
193	20231020	173400	2529266800	49900	49900	49900	49900	0
194	20231020	173300	2529266800	49900	49900	49900	49900	0
195	20231020	173200	2529266800	49900	49900	49900	49900	0
196	20231020	173100	2529266800	49900	49900	49900	49900	0
197	20231020	173000	2529266800	49900	49900	49900	49900	0
198	20231020	172900	2529266800	49900	49900	49900	49900	0
199	20231020	172800	2529266800	49900	49900	49900	49900	0
200	20231020	172700	2529266800	49900	49900	49900	49900	0
201	20231020	172600	2529266800	49900	49900	49900	49900	0
202	20231020	172500	2529266800	49900	49900	49900	49900	0
203	20231020	172400	2529266800	49900	49900	49900	49900	0
204	20231020	172300	2529266800	49900	49900	49900	49900	0
205	20231020	172200	2529266800	49900	49900	49900	49900	0
206	20231020	172100	2529266800	49900	49900	49900	49900	0
207	20231020	172000	2529266800	49900	49900	49900	49900	0
208	20231020	171900	2529266800	49900	49900	49900	49900	0
209	20231020	171800	2529266800	49900	49900	49900	49900	0
210	20231020	171700	2529266800	49900	49900	49900	49900	0
211	20231020	171600	2529266800	49900	49900	49900	49900	0
212	20231020	171500	2529266800	49900	49900	49900	49900	1690
213	20231020	171400	2529266800	49900	49900	49900	49900	0
214	20231020	171300	2529266800	49900	49900	49900	49900	0
215	20231020	171200	2529266800	49900	49900	49900	49900	0
216	20231020	171100	2529266800	49900	49900	49900	49900	0
217	20231020	171000	2529266800	49900	49900	49900	49900	0
218	20231020	170900	2529266800	49900	49900	49900	49900	0
219	20231020	170800	2529266800	49900	49900	49900	49900	0
220	20231020	170700	2529266800	49900	49900	49900	49900	0
221	20231020	170600	2529266800	49900	49900	49900	49900	0
222	20231020	170500	2529266800	49900	49900	49900	49900	0
223	20231020	170400	2529266800	49900	49900	49900	49900	0
224	20231020	170300	2529266800	49900	49900	49900	49900	0
225	20231020	170200	2529266800	49900	49900	49900	49900	0
226	20231020	170100	2529266800	49900	49900	49900	49900	0
227	20231020	170000	2529266800	49900	49900	49900	49900	0
228	20231020	165900	2529266800	49900	49900	49900	49900	0
229	20231020	165800	2529266800	49900	49900	49900	49900	0
230	20231020	165700	2529266800	49900	49900	49900	49900	0
231	20231020	165600	2529266800	49900	49900	49900	49900	0
232	20231020	165500	2529266800	49900	49900	49900	49900	0
233	20231020	165400	2529266800	49900	49900	49900	49900	0
234	20231020	165300	2529266800	49900	49900	49900	49900	0
235	20231020	165200	2529266800	49900	49900	49900	49900	0
236	20231020	165100	2529266800	49900	49900	49900	49900	0
237	20231020	165000	2529266800	49900	49900	49900	49900	0
238	20231020	164900	2529266800	49900	49900	49900	49900	0
239	20231020	164800	2529266800	49900	49900	49900	49900	0
240	20231020	164700	2529266800	49900	49900	49900	49900	0
241	20231020	164600	2529266800	49900	49900	49900	49900	0
242	20231020	164500	2529266800	49900	49900	49900	49900	1690
243	20231020	164400	2529266800	49900	49900	49900	49900	0
244	20231020	164300	2529266800	49900	49900	49900	49900	0
245	20231020	164200	2529266800	49900	49900	49900	49900	0
246	20231020	164100	2529266800	49900	49900	49900	49900	0
247	20231020	164000	2529266800	49900	49900	49900	49900	0
248	20231020	163900	2529266800	49900	49900	49900	49900	0
249	20231020	163800	2529266800	49900	49900	49900	49900	0
250	20231020	163700	2529266800	49900	49900	49900	49900	0
251	20231020	163600	2529266800	49900	49900	49900	49900	0
252	20231020	163500	2529266800	49900	49900	49900	49900	0
253	20231020	163400	2529266800	49900	49900	49900	49900	0
254	20231020	163300	2529266800	49900	49900	49900	49900	0
255	20231020	163200	2529266800	49900	49900	49900	49900	0
256	20231020	163100	2529266800	49900	49900	49900	49900	0
257	20231020	163000	2529266800	49900	49900	49900	49900	0
258	20231020	162900	2529266800	49900	49900	49900	49900	0
259	20231020	162800	2529266800	49900	49900	49900	49900	0
260	20231020	162700	2529266800	49900	49900	49900	49900	0
261	20231020	162600	2529266800	49900	49900	49900	49900	0
262	20231020	162500	2529266800	49900	49900	49900	49900	0
263	20231020	162400	2529266800	49900	49900	49900	49900	0
264	20231020	162300	2529266800	49900	49900	49900	49900	0
265	20231020	162200	2529266800	49900	49900	49900	49900	0
266	20231020	162100	2529266800	49900	49900	49900	49900	0
267	20231020	162000	2529266800	49900	49900	49900	49900	0
268	20231020	161900	2529266800	49900	49900	49900	49900	0
269	20231020	161800	2529266800	49900	49900	49900	49900	0
270	20231020	161700	2529266800	49900	49900	49900	49900	0
271	20231020	161600	2529266800	49900	49900	49900	49900	0
272	20231020	161500	2529266800	49900	49900	49900	49900	1690
273	20231020	161400	2529266800	49900	49900	49900	49900	0
274	20231020	161300	2529266800	49900	49900	49900	49900	0
275	20231020	161200	2529266800	49900	49900	49900	49900	0
276	20231020	161100	2529266800	49900	49900	49900	49900	0
277	20231020	161000	2529266800	49900	49900	49900	49900	0
278	20231020	160900	2529266800	49900	49900	49900	49900	0
279	20231020	160800	2529266800	49900	49900	49900	49900	0
280	20231020	160700	2529266800	49900	49900	49900	49900	0
281	20231020	160600	2529266800	49900	49900	49900	49900	0
282	20231020	160500	2529266800	49900	49900	49900	49900	0
283	20231020	160400	2529266800	49900	49900	49900	49900	0
284	20231020	160300	2529266800	49900	49900	49900	49900	0
285	20231020	160200	2529266800	49900	49900	49900	49900	0
286	20231020	160100	2529266800	49900	49900	49900	49900	0
287	20231020	160000	2529266800	49900	49900	49900	49900	0
288	20231020	155900	2529266800	49900	49900	49900	49900	0
289	20231020	155800	2529266800	49900	49900	49900	49900	0
290	20231020	155700	2529266800	49900	49900	49900	49900	0
291	20231020	155600	2529266800	49900	49900	49900	49900	0
292	20231020	155500	2529266800	49900	49900	49900	49900	0
293	20231020	155400	2529266800	49900	49900	49900	49900	0
294	20231020	155300	2529266800	49900	49900	49900	49900	0
295	20231020	155200	2529266800	49900	49900	49900	49900	0
296	20231020	155100	2529266800	49900	49900	49900	49900	0
297	20231020	155000	2529266800	49900	49900	49900	49900	0
298	20231020	154900	2529266800	49900	49900	49900	49900	0
299	20231020	154800	2529266800	49900	49900	49900	49900	0
300	20231020	154700	2529266800	49900	49900	49900	49900	0
301	20231020	154600	2529266800	49900	49900	49900	49900	0
302	20231020	154500	2529266800	49900	49900	49900	49900	1690
303	20231020	154400	2529266800	49900	49900	49900	49900	0
304	20231020	154300	2529266800	49900	49900	49900	49900	0
305	20231020	154200	2529266800	49900	49900	49900	49900	0
306	20231020	154100	2529266800	49900	49900	49900	49900	0
307	20231020	154000	2529266800	49900	49900	49900	49900	0
308	20231020	153900	2529266800	49900	49900	49900	49900	0
309	20231020	153800	2529266800	49900	49900	49900	49900	0
310	20231020	153700	2529266800	49900	49900	49900	49900	0
311	20231020	153600	2529266800	49900	49900	49900	49900	0
312	20231020	153500	2529266800	49900	49900	49900	49900	0
313	20231020	153400	2529266800	49900	49900	49900	49900	0
314	20231020	153300	2529266800	49900	49900	49900	49900	0
315	20231020	153200	2529266800	49900	49900	49900	49900	0
316	20231020	153100	2529266800	49900	49900	49900	49900	0
317	20231020	153000	2529266800	49900	49900	49900	49900	1690
318	20231020	152900	2444935800	50000	50000	50000	50000	0
319	20231020	152800	2444935800	50000	50000	50000	50000	0
320	20231020	152700	2444935800	50000	50000	50000	50000	0
321	20231020	152600	2444935800	50000	50000	50000	50000	0
322	20231020	152500	2444935800	50000	50000	50000	50000	0
323	20231020	152400	2444935800	50000	50000	50000	50000	0
324	20231020	152300	2444935800	50000	50000	50000	50000	0
325	20231020	152200	2444935800	50000	50000	50000	50000	0
326	20231020	152100	2444935800	50000	50000	50000	50000	0
327	20231020	152000	2444935800	50000	50000	50000	50000	0
328	20231020	151900	2444935800	50000	50000	50100	50000	313
329	20231020	151800	2429279200	50000	50100	50100	50000	112
330	20231020	151700	2423670400	50100	50200	50200	50100	137
331	20231020	151600	2416805000	50200	50200	50200	50200	55
332	20231020	151500	2414044000	50200	50200	50300	50100	178
333	20231020	151400	2405111300	50100	50100	50200	50100	15
334	20231020	151300	2404358700	50100	50100	50200	50100	170
335	20231020	151200	2395839000	50000	50000	50000	50000	130
336	20231020	151100	2389339000	50100	50000	50100	50000	113
337	20231020	151000	2383683700	50100	50100	50100	50000	81
338	20231020	150900	2379626100	50000	50000	50100	50000	225
339	20231020	150800	2368374100	50000	50100	50100	50000	128
340	20231020	150700	2361961600	50100	50100	50100	50100	23
341	20231020	150600	2360809300	50000	50000	50100	50000	327
342	20231020	150500	2344458800	50200	50100	50200	50100	303
343	20231020	150400	2329276700	50100	50100	50200	50100	157
344	20231020	150300	2321409100	50100	50100	50200	50100	101
345	20231020	150200	2316347900	50200	50200	50300	50200	122
346	20231020	150100	2310222700	50200	50300	50300	50200	89
347	20231020	150000	2305748700	50400	50400	50400	50200	335
348	20231020	145900	2288909600	50400	50400	50400	50400	20
349	20231020	145800	2287901600	50500	50400	50500	50400	25
350	20231020	145700	2286640500	50300	50300	50300	50300	5
351	20231020	145600	2286389000	50400	50300	50400	50300	25
352	20231020	145500	2285129100	50300	50300	50300	50300	205
353	20231020	145400	2274817600	50300	50200	50300	50100	285
354	20231020	145300	2260510700	50300	50400	50400	50200	225
355	20231020	145200	2249209500	50200	50500	50500	50200	193
356	20231020	145100	2239495800	50500	50400	50500	50400	276
357	20231020	145000	2225576900	50500	50500	50500	50500	84
358	20231020	144900	2221334900	50500	50500	50500	50500	19
359	20231020	144800	2220375400	50500	50400	50500	50400	36
360	20231020	144700	2218560400	50500	50400	50500	50400	77
361	20231020	144600	2214677800	50400	50400	50400	50400	9
362	20231020	144500	2214224200	50400	50400	50400	50400	24
363	20231020	144400	2213014600	50300	50300	50300	50300	44
364	20231020	144300	2210801400	50400	50400	50400	50400	41
365	20231020	144200	2208735000	50400	50400	50400	50400	20
366	20231020	144100	2207727000	50400	50400	50400	50400	23
367	20231020	144000	2206567800	50400	50300	50400	50300	206
368	20231020	143900	2196197400	50300	50400	50400	50300	1118
369	20231020	143800	2139941400	50500	50500	50600	50500	45
370	20231020	143700	2137666500	50500	50600	50600	50500	102
371	20231020	143600	2132514700	50500	50500	50600	50500	317
372	20231020	143500	2116504400	50700	50600	50700	50600	12
373	20231020	143400	2115897100	50500	50700	50700	50500	196
374	20231020	143300	2105975700	50700	50700	50700	50600	8
375	20231020	143200	2105570300	50600	50800	50800	50500	164
376	20231020	143100	2097270500	50600	50700	50700	50600	400
377	20231020	143000	2077017500	50900	50900	50900	50800	44
378	20231020	142900	2074780000	51000	50900	51000	50800	219
379	20231020	142800	2063619900	50800	50800	50800	50800	9
380	20231020	142700	2063162700	50800	50800	50800	50800	24
381	20231020	142600	2061943500	50800	50800	50800	50800	20
382	20231020	142500	2060927500	50900	50900	50900	50900	25
383	20231020	142400	2059655000	50800	50900	50900	50800	2
384	20231020	142300	2059553300	50900	50800	50900	50800	88
385	20231020	142200	2055082400	50700	50800	50800	50700	31
386	20231020	142100	2053510100	50900	50900	50900	50900	24
387	20231020	142000	2052288500	50900	50900	50900	50900	6
388	20231020	141900	2051983100	50800	50800	50800	50800	16
389	20231020	141800	2051170300	50900	50800	50900	50800	83
390	20231020	141700	2046953400	50700	50800	50800	50700	6
391	20231020	141600	2046649100	50600	50800	50800	50600	31
392	20231020	141500	2045076900	50700	50800	50800	50700	11
393	20231020	141400	2044518600	50700	50800	50900	50700	32
394	20231020	141300	2042891800	50800	50800	50800	50800	1
395	20231020	141200	2042841000	50900	50900	50900	50900	23
396	20231020	141100	2041670300	50800	50800	50800	50800	5
397	20231020	141000	2041416300	50900	50900	50900	50900	22
398	20231020	140900	2040296500	50500	50700	50700	50500	74
399	20231020	140800	2036555800	50700	50800	50900	50700	789
400	20231020	140700	1996473500	51100	50900	51100	50900	21
401	20231020	140600	1995404200	51000	51000	51000	51000	18
402	20231020	140500	1994486200	50900	51100	51100	50900	24
403	20231020	140400	1993260500	50800	51100	51200	50800	159
404	20231020	140300	1985159300	51000	51100	51100	51000	33
405	20231020	140200	1983474500	51100	51100	51100	51100	7
406	20231020	140100	1983116800	51100	51000	51100	51000	146
407	20231020	140000	1975669000	51100	51100	51100	51000	291
408	20231020	135900	1960817600	51200	51200	51300	51200	126
409	20231020	135800	1954364000	51200	51200	51200	51200	1
410	20231020	135700	1954312800	51300	51200	51300	51200	237
411	20231020	135600	1942172100	51300	51300	51300	51300	9
412	20231020	135500	1941710400	51300	51300	51300	51300	19
413	20231020	135400	1940735700	51300	51300	51300	51200	27
414	20231020	135300	1939350800	51300	51300	51300	51300	46
415	20231020	135200	1936991000	51300	51200	51300	51200	72
416	20231020	135100	1933303700	51100	51100	51200	51100	4
417	20231020	135000	1933099200	51200	51200	51200	51200	18
418	20231020	134900	1932177600	50900	51000	51100	50800	38
419	20231020	134800	1930246000	51200	51300	51300	51100	117
420	20231020	134700	1924253500	51300	51300	51300	51200	8
421	20231020	134600	1923843600	51300	51200	51300	51200	34
422	20231020	134500	1922100900	51100	51100	51100	51100	5
423	20231020	134400	1921845400	51200	51200	51200	51200	26
424	20231020	134300	1920514200	51100	51200	51200	51100	91
425	20231020	134200	1915855200	51200	51100	51200	51100	23
426	20231020	134100	1914679300	51100	51100	51100	51100	47
427	20231020	134000	1912277600	51000	51000	51000	51000	99
428	20231020	133900	1907228600	50900	50800	50900	50800	182
429	20231020	133800	1897966500	50800	50800	50800	50800	15
430	20231020	133700	1897204500	50800	50500	50800	50500	92
431	20231020	133600	1892538400	50900	50900	50900	50500	197
432	20231020	133500	1882542000	51000	51000	51000	51000	159
433	20231020	133400	1874433000	51000	50900	51000	50900	90
434	20231020	133300	1869850700	50900	50900	50900	50900	24
435	20231020	133200	1868629100	50900	50900	50900	50900	0
436	20231020	133100	1868629100	50900	50800	50900	50800	26
437	20231020	133000	1867305900	50900	50900	50900	50900	18
438	20231020	132900	1866389700	50900	50600	50900	50500	157
439	20231020	132800	1858409900	50700	50800	50800	50700	19
440	20231020	132700	1857444800	50700	50700	50700	50700	17
441	20231020	132600	1856582900	50800	50600	50800	50600	19
442	20231020	132500	1855618300	50600	50600	50600	50600	26
443	20231020	132400	1854302700	50600	50600	50600	50600	24
444	20231020	132300	1853088300	50600	50700	50700	50600	6
445	20231020	132200	1852784600	50700	50700	50700	50700	29
446	20231020	132100	1851314300	50600	50500	50700	50500	21
447	20231020	132000	1850252700	50700	50600	50700	50600	23
448	20231020	131900	1849087100	50700	50700	50700	50600	34
449	20231020	131800	1847364500	50700	50700	50700	50600	47
450	20231020	131700	1844982100	50700	50700	50700	50700	18
451	20231020	131600	1844069500	50700	50700	50700	50600	44
452	20231020	131500	1841842400	50700	50600	50700	50600	39
453	20231020	131400	1839867200	50600	50600	50600	50600	5
454	20231020	131300	1839614200	50600	50400	50600	50400	24
455	20231020	131200	1838400600	50400	50400	50400	50400	2
456	20231020	131100	1838299800	50700	50500	50800	50400	44
457	20231020	131000	1836073900	50400	50600	50700	50400	41
458	20231020	130900	1834004200	50600	50500	50600	50500	32
459	20231020	130800	1832386400	50600	50600	50700	50600	91
460	20231020	130700	1827781200	50600	50500	50600	50500	17
461	20231020	130600	1826921100	50600	50600	50600	50600	25
462	20231020	130500	1825656100	50600	50600	50600	50600	35
463	20231020	130400	1823885100	50600	50500	50600	50500	331
464	20231020	130300	1807161500	50500	50500	50600	50500	34
465	20231020	130200	1805443800	50500	50600	50600	50500	41
466	20231020	130100	1803369800	50600	50700	50700	50600	106
467	20231020	130000	1798005600	50800	50800	50800	50800	27
468	20231020	125900	1796634000	50800	50800	50800	50800	0
469	20231020	125800	1796634000	50800	50900	50900	50800	34
470	20231020	125700	1794906700	50800	50800	50800	50800	1
471	20231020	125600	1794855900	50700	50600	50800	50400	90
472	20231020	125500	1790311300	50700	50800	50800	50700	31
473	20231020	125400	1788737700	50700	50700	50700	50700	56
474	20231020	125300	1785898500	50700	50600	50700	50600	50
475	20231020	125200	1783367800	50600	50600	50600	50600	111
476	20231020	125100	1777751200	50600	50600	50600	50600	29
477	20231020	125000	1776283800	50600	50600	50600	50600	11
478	20231020	124900	1775727200	50500	50500	50500	50500	58
479	20231020	124800	1772798200	50500	50500	50500	50500	6
480	20231020	124700	1772495200	50500	50500	50500	50500	24
481	20231020	124600	1771283200	50400	50400	50400	50400	0
482	20231020	124500	1771283200	50400	50500	50500	50400	25
483	20231020	124400	1770020800	50500	50500	50500	50500	18
484	20231020	124300	1769111800	50500	50400	50500	50400	44
485	20231020	124200	1766893900	50500	50500	50500	50500	30
486	20231020	124100	1765378900	50400	50600	50600	50400	18
487	20231020	124000	1764471000	50600	50500	50700	50400	186
488	20231020	123900	1755073300	50600	50700	50700	50600	56
489	20231020	123800	1752239600	50700	50700	50700	50600	76
490	20231020	123700	1748391400	50600	50700	50700	50600	2
491	20231020	123600	1748290100	50700	50600	50700	50600	33
492	20231020	123500	1746618500	50700	50800	50800	50700	26
493	20231020	123400	1745298200	50800	50700	50800	50600	49
494	20231020	123300	1742814700	50800	50800	50800	50800	1
495	20231020	123200	1742763900	50800	50800	50800	50700	25
496	20231020	123100	1741494000	50700	50800	50800	50700	20
497	20231020	123000	1740478200	50800	50600	50800	50600	11
498	20231020	122900	1739921200	50800	50900	50900	50700	46
499	20231020	122800	1737586500	50700	50700	50700	50700	1
500	20231020	122700	1737535800	50800	50800	50800	50800	24
501	20231020	122600	1736316600	50800	50800	50800	50800	10
502	20231020	122500	1735808600	50900	50900	50900	50900	18
503	20231020	122400	1734892400	50500	50900	50900	50500	25
504	20231020	122300	1733626300	50900	50800	50900	50800	22
505	20231020	122200	1732506900	50800	50800	50900	50800	6
506	20231020	122100	1732202000	50900	50800	50900	50800	50
507	20231020	122000	1729657100	50900	50900	50900	50800	28
508	20231020	121900	1728232100	50900	50800	50900	50800	6
509	20231020	121800	1727927100	50800	50800	51000	50800	711
510	20231020	121700	1691804700	50800	50900	51000	50800	562
511	20231020	121600	1663173200	50900	51000	51100	50900	577
512	20231020	121500	1633780400	51100	51200	51200	51100	344
513	20231020	121400	1616201000	51100	51000	51100	51000	90
514	20231020	121300	1611603000	51000	51000	51100	51000	176
515	20231020	121200	1602617000	51000	50900	51000	50900	35
516	20231020	121100	1600833500	51000	51000	51000	51000	2
517	20231020	121000	1600731500	51000	50900	51000	50900	36
518	20231020	120900	1598895800	50900	51000	51000	50900	152
519	20231020	120800	1591157100	51000	50900	51000	50900	74
520	20231020	120700	1587389700	50900	50800	51100	50800	707
521	20231020	120600	1551434500	50800	50700	50800	50600	349
522	20231020	120500	1533732400	50500	50600	50700	50500	104
523	20231020	120400	1528472100	50600	50400	50600	50400	420
524	20231020	120300	1507271900	50300	50200	50300	50200	62
525	20231020	120200	1504153800	50300	50200	50300	50200	317
526	20231020	120100	1488239800	50400	50400	50400	50300	36
527	20231020	120000	1486425800	50300	50400	50400	50300	68
528	20231020	115900	1482999600	50300	50300	50300	50200	50
529	20231020	115800	1480485900	50200	50400	50400	50200	2
530	20231020	115700	1480385300	50400	50400	50400	50000	85
531	20231020	115600	1476124600	50300	50000	50400	50000	18
532	20231020	115500	1475220500	50000	50100	50100	50000	100
533	20231020	115400	1470216100	50100	50100	50200	50100	64
534	20231020	115300	1467007900	50100	50200	50200	50100	11
535	20231020	115200	1466456700	50200	50100	50200	50100	36
536	20231020	115100	1464652100	50200	50100	50200	50100	3
537	20231020	115000	1464501700	50100	49950	50100	49950	355
538	20231020	114900	1446749950	50000	50000	50000	50000	1
539	20231020	114800	1446699950	49900	49950	50000	49900	117
540	20231020	114700	1440855150	49900	49900	49900	49900	29
541	20231020	114600	1439408050	49900	49900	49900	49850	44
542	20231020	114500	1437213300	49850	49850	49850	49850	81
543	20231020	114400	1433175450	49800	49800	49850	49800	409
544	20231020	114300	1412806400	49850	49900	49900	49850	296
545	20231020	114200	1398048550	49850	49850	49850	49850	0
546	20231020	114100	1398048550	49850	49900	49900	49850	28
547	20231020	114000	1396651500	49850	49850	49850	49850	66
548	20231020	113900	1393361400	49900	49900	49900	49900	24
549	20231020	113800	1392163800	49900	49900	49900	49900	10
550	20231020	113700	1391664800	49900	49900	49900	49900	18
551	20231020	113600	1390766600	49900	49850	49900	49850	11
552	20231020	113500	1390217950	49900	49900	49900	49900	20
553	20231020	113400	1389219950	49900	49900	49900	49850	73
554	20231020	113300	1385578250	49950	49950	49950	49800	636
555	20231020	113200	1353875450	49950	50000	50000	49950	80
556	20231020	113100	1349878550	50000	49950	50000	49950	42
557	20231020	113000	1347779850	50000	50000	50000	50000	23
558	20231020	112900	1346629850	50000	50000	50000	49950	45
559	20231020	112800	1344381750	50000	49950	50000	49950	30
560	20231020	112700	1342882300	50000	50000	50000	50000	0
561	20231020	112600	1342882300	50000	49950	50000	49950	37
562	20231020	112500	1341032950	49900	49950	49950	49900	53
563	20231020	112400	1338387350	49900	49950	50000	49900	61
564	20231020	112300	1335341550	50000	50000	50000	50000	9
565	20231020	112200	1334891550	50000	49900	50000	49900	172
566	20231020	112100	1326300950	50000	50000	50000	49900	484
567	20231020	112000	1302123650	50000	50000	50000	49950	9
568	20231020	111900	1301673750	50000	50100	50100	50000	96
569	20231020	111800	1296871750	50000	50100	50100	50000	46
570	20231020	111700	1294571250	50100	50100	50100	50100	42
571	20231020	111600	1292467050	50200	50000	50200	50000	2
572	20231020	111500	1292366850	50000	50200	50200	50000	30
573	20231020	111400	1290861850	50100	50100	50100	50100	35
574	20231020	111300	1289108350	50100	50100	50100	50100	24
575	20231020	111200	1287905950	50000	50200	50200	50000	27
576	20231020	111100	1286555150	50200	50100	50200	50100	48
577	20231020	111000	1284150250	50100	50000	50200	50000	106
578	20231020	110900	1278841450	50000	50200	50200	50000	334
579	20231020	110800	1262137950	50200	50200	50200	50200	86
580	20231020	110700	1257820750	50200	50200	50200	50100	212
581	20231020	110600	1247181950	50200	50200	50200	50200	41
582	20231020	110500	1245123750	50300	50300	50300	50300	10
583	20231020	110400	1244620750	50200	50300	50300	50200	23
584	20231020	110300	1243464350	50300	50400	50400	50300	65
585	20231020	110200	1240194350	50300	50200	50400	50200	135
586	20231020	110100	1233413450	50200	50200	50200	50200	0
587	20231020	110000	1233413450	50200	50600	50600	50200	210
588	20231020	105900	1222839750	50600	50600	50600	50600	18
589	20231020	105800	1221928950	50400	50500	50500	50400	12
590	20231020	105700	1221323950	50500	50600	50600	50500	182
591	20231020	105600	1212128750	50700	50600	50700	50600	200
592	20231020	105500	1201998950	50600	50500	50600	50500	58
593	20231020	105400	1199065950	50600	50500	50600	50500	55
594	20231020	105300	1196288250	50500	50400	50500	50400	475
595	20231020	105200	1172307350	50400	50400	50400	50300	267
596	20231020	105100	1158854050	50200	50400	50400	50200	19
597	20231020	105000	1157896650	50200	50300	50300	50200	215
598	20231020	104900	1147083150	50300	50100	50300	50100	34
599	20231020	104800	1145375950	50100	50200	50300	50100	212
600	20231020	104700	1134741950	50000	50000	50100	50000	83
601	20231020	104600	1130583950	50000	50100	50100	50000	28
602	20231020	104500	1129182150	50100	50100	50100	50100	7
603	20231020	104400	1128831450	50000	50000	50100	50000	24
604	20231020	104300	1127629650	49950	49950	49950	49950	9
605	20231020	104200	1127180100	50100	49950	50100	49950	50
606	20231020	104100	1124681350	49950	49950	49950	49950	14
607	20231020	104000	1123982050	49950	49950	50000	49900	53
608	20231020	103900	1121335550	50000	50100	50100	50000	6
609	20231020	103800	1121035450	50100	49900	50100	49900	38
610	20231020	103700	1119135650	49900	50100	50200	49900	349
611	20231020	103600	1101694750	50200	50200	50200	50200	19
612	20231020	103500	1100740950	50200	50100	50200	50100	55
613	20231020	103400	1097984850	50000	50000	50000	49950	325
614	20231020	103300	1081735850	49950	50000	50100	49950	125
615	20231020	103200	1075484550	50000	49900	50000	49900	4
616	20231020	103100	1075284650	49900	50000	50100	49900	180
617	20231020	103000	1066290750	50100	50000	50100	49950	185
618	20231020	102900	1057039700	50000	50000	50100	50000	176
619	20231020	102800	1048237900	50000	50000	50000	50000	80
620	20231020	102700	1044237900	50000	50000	50000	50000	45
621	20231020	102600	1041987900	50000	50100	50100	50000	14
622	20231020	102500	1041287800	50000	50000	50000	50000	34
623	20231020	102400	1039587800	50100	50100	50100	50100	6
624	20231020	102300	1039287200	50100	50100	50100	50100	19
625	20231020	102200	1038335300	50100	49900	50100	49900	24
626	20231020	102100	1037136550	49950	49950	49950	49950	6
627	20231020	102000	1036836850	49950	49900	49950	49900	29
628	20231020	101900	1035388600	49900	49950	49950	49900	9
629	20231020	101800	1034939100	49950	49950	50100	49950	20
630	20231020	101700	1033937400	49850	49800	49850	49800	7
631	20231020	101600	1033588750	50100	49800	50100	49800	116
632	20231020	101500	1027806500	49800	50100	50100	49800	75
633	20231020	101400	1024070700	50100	49900	50100	49800	514
634	20231020	101300	998449950	49900	50000	50000	49900	163
635	20231020	101200	990315200	50100	50200	50200	50100	41
636	20231020	101100	988259600	50200	50100	50200	50100	17
637	20231020	101000	987407300	50100	50100	50100	50100	80
638	20231020	100900	983399300	50100	50000	50100	50000	57
639	20231020	100800	980549200	49950	49950	49950	49950	0
640	20231020	100700	980549200	49950	49950	50000	49900	85
641	20231020	100600	976301450	50000	50100	50100	50000	6
642	20231020	100500	976001350	50100	50000	50100	49850	103
643	20231020	100400	970858450	50100	50100	50100	50100	46
644	20231020	100300	968553850	50100	50000	50100	50000	112
645	20231020	100200	962952050	50000	49900	50000	49800	279
646	20231020	100100	949016100	49950	49950	49950	49850	28
647	20231020	100000	947618050	49850	49950	49950	49850	31
648	20231020	095900	946070750	49950	49800	49950	49750	103
649	20231020	095800	940946200	49800	49950	49950	49800	88
650	20231020	095700	936558800	49950	50000	50000	49950	51
651	20231020	095600	934011300	50000	50100	50100	50000	32
652	20231020	095500	932408300	50100	50200	50200	50100	30
653	20231020	095400	930902400	50300	50100	50300	50100	160
654	20231020	095300	922868400	50100	50000	50100	49950	227
655	20231020	095200	911513150	49700	50000	50000	49700	24
656	20231020	095100	910314950	49700	50000	50000	49700	385
657	20231020	095000	891145200	49900	50000	50000	49800	50
658	20231020	094900	888652900	50100	50000	50100	50000	267
659	20231020	094800	875302200	49900	49900	49900	49850	232
660	20231020	094700	863725800	49900	49900	49900	49800	73
661	20231020	094600	860087800	49800	49850	49850	49750	228
662	20231020	094500	848742950	49900	49950	50000	49900	25
663	20231020	094400	847493600	49900	49900	49900	49900	2
664	20231020	094300	847393800	49900	50000	50000	49900	19
665	20231020	094200	846443900	50000	49850	50000	49750	111
666	20231020	094100	840921300	49750	49900	50000	49750	519
667	20231020	094000	815051700	50100	50100	50100	49850	215
668	20231020	093900	804319650	50100	50200	50200	50100	27
669	20231020	093800	802964850	50200	50200	50200	50200	76
670	20231020	093700	799149650	50200	50100	50200	50100	73
671	20231020	093600	795485150	50100	49900	50100	49900	600
672	20231020	093500	765466950	49900	49900	49900	49900	28
673	20231020	093400	764069750	49900	49900	49900	49800	50
674	20231020	093300	761576150	49800	49750	49900	49750	30
675	20231020	093200	760081950	49800	49800	49800	49800	65
676	20231020	093100	756844950	49750	49800	49800	49750	63
677	20231020	093000	753710600	49800	49800	49900	49800	92
678	20231020	092900	749127200	49800	49800	49800	49800	7
679	20231020	092800	748778600	49700	49900	50000	49700	134
680	20231020	092700	742097300	49900	49900	50000	49900	119
681	20231020	092600	736152900	49950	49750	49950	49750	403
682	20231020	092500	716081150	49700	49500	49750	49500	723
683	20231020	092400	680290700	49450	49300	49500	49300	106
684	20231020	092300	675058900	49200	49300	49300	49200	804
685	20231020	092200	635454550	49300	49450	49500	49300	632
686	20231020	092100	604258950	49500	49450	49800	49450	39
687	20231020	092000	602323100	49450	49400	49450	49350	323
688	20231020	091900	586368300	49400	49700	49700	49350	2257
689	20231020	091800	474600650	49600	49700	49700	49600	109
690	20231020	091700	469191200	49800	49900	49900	49650	71
691	20231020	091600	465655050	49900	49900	49900	49650	192
692	20231020	091500	456088200	49900	49900	49950	49800	358
693	20231020	091400	438230150	49900	49900	49900	49900	235
694	20231020	091300	426503650	50100	50100	50200	50000	70
695	20231020	091200	422997750	50200	49650	50200	49600	532
696	20231020	091100	396424950	49700	49600	49700	49600	75
697	20231020	091000	392704850	49550	49550	49850	49550	414
698	20231020	090900	372183050	49550	49700	49700	49550	801
699	20231020	090800	332463050	49550	49550	49700	49500	569
700	20231020	090700	304291950	49550	49850	50100	49450	1561
701	20231020	090600	226924900	50200	50100	50200	49600	1520
702	20231020	090500	151089700	50100	50300	50400	50000	1510
703	20231020	090400	75391600	50400	50700	50800	50400	89
704	20231020	090300	70895800	50700	50700	50700	50200	823
705	20231020	090200	29383200	50500	50600	50600	50500	198
706	20231020	090100	19368800	50600	51000	51000	50600	186
707	20231020	090000	9935600	51100	50600	51100	50600	185