KissMeData/126340/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	200100	657627600	50200	50200	50200	50200	280
3	20231018	200000	657627600	50200	50200	50200	50200	0
4	20231018	195900	657627600	50200	50200	50200	50200	0
5	20231018	195800	657627600	50200	50200	50200	50200	0
6	20231018	195700	657627600	50200	50200	50200	50200	0
7	20231018	195600	657627600	50200	50200	50200	50200	0
8	20231018	195500	657627600	50200	50200	50200	50200	0
9	20231018	195400	657627600	50200	50200	50200	50200	0
10	20231018	195300	657627600	50200	50200	50200	50200	0
11	20231018	195200	657627600	50200	50200	50200	50200	0
12	20231018	195100	657627600	50200	50200	50200	50200	0
13	20231018	195000	657627600	50200	50200	50200	50200	0
14	20231018	194900	657627600	50200	50200	50200	50200	0
15	20231018	194800	657627600	50200	50200	50200	50200	0
16	20231018	194700	657627600	50200	50200	50200	50200	0
17	20231018	194600	657627600	50200	50200	50200	50200	0
18	20231018	194500	657627600	50200	50200	50200	50200	0
19	20231018	194400	657627600	50200	50200	50200	50200	0
20	20231018	194300	657627600	50200	50200	50200	50200	0
21	20231018	194200	657627600	50200	50200	50200	50200	0
22	20231018	194100	657627600	50200	50200	50200	50200	0
23	20231018	194000	657627600	50200	50200	50200	50200	0
24	20231018	193900	657627600	50200	50200	50200	50200	0
25	20231018	193800	657627600	50200	50200	50200	50200	0
26	20231018	193700	657627600	50200	50200	50200	50200	0
27	20231018	193600	657627600	50200	50200	50200	50200	0
28	20231018	193500	657627600	50200	50200	50200	50200	0
29	20231018	193400	657627600	50200	50200	50200	50200	0
30	20231018	193300	657627600	50200	50200	50200	50200	0
31	20231018	193200	657627600	50200	50200	50200	50200	0
32	20231018	193100	657627600	50200	50200	50200	50200	280
33	20231018	193000	657627600	50200	50200	50200	50200	0
34	20231018	192900	657627600	50200	50200	50200	50200	0
35	20231018	192800	657627600	50200	50200	50200	50200	0
36	20231018	192700	657627600	50200	50200	50200	50200	0
37	20231018	192600	657627600	50200	50200	50200	50200	0
38	20231018	192500	657627600	50200	50200	50200	50200	0
39	20231018	192400	657627600	50200	50200	50200	50200	0
40	20231018	192300	657627600	50200	50200	50200	50200	0
41	20231018	192200	657627600	50200	50200	50200	50200	0
42	20231018	192100	657627600	50200	50200	50200	50200	0
43	20231018	192000	657627600	50200	50200	50200	50200	0
44	20231018	191900	657627600	50200	50200	50200	50200	0
45	20231018	191800	657627600	50200	50200	50200	50200	0
46	20231018	191700	657627600	50200	50200	50200	50200	0
47	20231018	191600	657627600	50200	50200	50200	50200	0
48	20231018	191500	657627600	50200	50200	50200	50200	0
49	20231018	191400	657627600	50200	50200	50200	50200	0
50	20231018	191300	657627600	50200	50200	50200	50200	0
51	20231018	191200	657627600	50200	50200	50200	50200	0
52	20231018	191100	657627600	50200	50200	50200	50200	0
53	20231018	191000	657627600	50200	50200	50200	50200	0
54	20231018	190900	657627600	50200	50200	50200	50200	0
55	20231018	190800	657627600	50200	50200	50200	50200	0
56	20231018	190700	657627600	50200	50200	50200	50200	0
57	20231018	190600	657627600	50200	50200	50200	50200	0
58	20231018	190500	657627600	50200	50200	50200	50200	0
59	20231018	190400	657627600	50200	50200	50200	50200	0
60	20231018	190300	657627600	50200	50200	50200	50200	0
61	20231018	190200	657627600	50200	50200	50200	50200	0
62	20231018	190100	657627600	50200	50200	50200	50200	280
63	20231018	190000	657627600	50200	50200	50200	50200	0
64	20231018	185900	657627600	50200	50200	50200	50200	0
65	20231018	185800	657627600	50200	50200	50200	50200	0
66	20231018	185700	657627600	50200	50200	50200	50200	0
67	20231018	185600	657627600	50200	50200	50200	50200	0
68	20231018	185500	657627600	50200	50200	50200	50200	0
69	20231018	185400	657627600	50200	50200	50200	50200	0
70	20231018	185300	657627600	50200	50200	50200	50200	0
71	20231018	185200	657627600	50200	50200	50200	50200	0
72	20231018	185100	657627600	50200	50200	50200	50200	0
73	20231018	185000	657627600	50200	50200	50200	50200	0
74	20231018	184900	657627600	50200	50200	50200	50200	0
75	20231018	184800	657627600	50200	50200	50200	50200	0
76	20231018	184700	657627600	50200	50200	50200	50200	0
77	20231018	184600	657627600	50200	50200	50200	50200	0
78	20231018	184500	657627600	50200	50200	50200	50200	0
79	20231018	184400	657627600	50200	50200	50200	50200	0
80	20231018	184300	657627600	50200	50200	50200	50200	0
81	20231018	184200	657627600	50200	50200	50200	50200	0
82	20231018	184100	657627600	50200	50200	50200	50200	0
83	20231018	184000	657627600	50200	50200	50200	50200	0
84	20231018	183900	657627600	50200	50200	50200	50200	0
85	20231018	183800	657627600	50200	50200	50200	50200	0
86	20231018	183700	657627600	50200	50200	50200	50200	0
87	20231018	183600	657627600	50200	50200	50200	50200	0
88	20231018	183500	657627600	50200	50200	50200	50200	0
89	20231018	183400	657627600	50200	50200	50200	50200	0
90	20231018	183300	657627600	50200	50200	50200	50200	0
91	20231018	183200	657627600	50200	50200	50200	50200	0
92	20231018	183100	657627600	50200	50200	50200	50200	280
93	20231018	183000	657627600	50200	50200	50200	50200	0
94	20231018	182900	657627600	50200	50200	50200	50200	0
95	20231018	182800	657627600	50200	50200	50200	50200	0
96	20231018	182700	657627600	50200	50200	50200	50200	0
97	20231018	182600	657627600	50200	50200	50200	50200	0
98	20231018	182500	657627600	50200	50200	50200	50200	0
99	20231018	182400	657627600	50200	50200	50200	50200	0
100	20231018	182300	657627600	50200	50200	50200	50200	0
101	20231018	182200	657627600	50200	50200	50200	50200	0
102	20231018	182100	657627600	50200	50200	50200	50200	0
103	20231018	182000	657627600	50200	50200	50200	50200	0
104	20231018	181900	657627600	50200	50200	50200	50200	0
105	20231018	181800	657627600	50200	50200	50200	50200	0
106	20231018	181700	657627600	50200	50200	50200	50200	0
107	20231018	181600	657627600	50200	50200	50200	50200	0
108	20231018	181500	657627600	50200	50200	50200	50200	0
109	20231018	181400	657627600	50200	50200	50200	50200	0
110	20231018	181300	657627600	50200	50200	50200	50200	0
111	20231018	181200	657627600	50200	50200	50200	50200	0
112	20231018	181100	657627600	50200	50200	50200	50200	0
113	20231018	181000	657627600	50200	50200	50200	50200	0
114	20231018	180900	657627600	50200	50200	50200	50200	0
115	20231018	180800	657627600	50200	50200	50200	50200	0
116	20231018	180700	657627600	50200	50200	50200	50200	0
117	20231018	180600	657627600	50200	50200	50200	50200	0
118	20231018	180500	657627600	50200	50200	50200	50200	0
119	20231018	180400	657627600	50200	50200	50200	50200	0
120	20231018	180300	657627600	50200	50200	50200	50200	0
121	20231018	180200	657627600	50200	50200	50200	50200	0
122	20231018	180100	657627600	50200	50200	50200	50200	280
123	20231018	180000	657627600	50200	50200	50200	50200	0
124	20231018	175900	657627600	50200	50200	50200	50200	0
125	20231018	175800	657627600	50200	50200	50200	50200	0
126	20231018	175700	657627600	50200	50200	50200	50200	0
127	20231018	175600	657627600	50200	50200	50200	50200	0
128	20231018	175500	657627600	50200	50200	50200	50200	0
129	20231018	175400	657627600	50200	50200	50200	50200	0
130	20231018	175300	657627600	50200	50200	50200	50200	0
131	20231018	175200	657627600	50200	50200	50200	50200	0
132	20231018	175100	657627600	50200	50200	50200	50200	0
133	20231018	175000	657627600	50200	50200	50200	50200	0
134	20231018	174900	657627600	50200	50200	50200	50200	0
135	20231018	174800	657627600	50200	50200	50200	50200	0
136	20231018	174700	657627600	50200	50200	50200	50200	0
137	20231018	174600	657627600	50200	50200	50200	50200	0
138	20231018	174500	657627600	50200	50200	50200	50200	0
139	20231018	174400	657627600	50200	50200	50200	50200	0
140	20231018	174300	657627600	50200	50200	50200	50200	0
141	20231018	174200	657627600	50200	50200	50200	50200	0
142	20231018	174100	657627600	50200	50200	50200	50200	0
143	20231018	174000	657627600	50200	50200	50200	50200	0
144	20231018	173900	657627600	50200	50200	50200	50200	0
145	20231018	173800	657627600	50200	50200	50200	50200	0
146	20231018	173700	657627600	50200	50200	50200	50200	0
147	20231018	173600	657627600	50200	50200	50200	50200	0
148	20231018	173500	657627600	50200	50200	50200	50200	0
149	20231018	173400	657627600	50200	50200	50200	50200	0
150	20231018	173300	657627600	50200	50200	50200	50200	0
151	20231018	173200	657627600	50200	50200	50200	50200	0
152	20231018	173100	657627600	50200	50200	50200	50200	280
153	20231018	173000	657627600	50200	50200	50200	50200	0
154	20231018	172900	657627600	50200	50200	50200	50200	0
155	20231018	172800	657627600	50200	50200	50200	50200	0
156	20231018	172700	657627600	50200	50200	50200	50200	0
157	20231018	172600	657627600	50200	50200	50200	50200	0
158	20231018	172500	657627600	50200	50200	50200	50200	0
159	20231018	172400	657627600	50200	50200	50200	50200	0
160	20231018	172300	657627600	50200	50200	50200	50200	0
161	20231018	172200	657627600	50200	50200	50200	50200	0
162	20231018	172100	657627600	50200	50200	50200	50200	0
163	20231018	172000	657627600	50200	50200	50200	50200	0
164	20231018	171900	657627600	50200	50200	50200	50200	0
165	20231018	171800	657627600	50200	50200	50200	50200	0
166	20231018	171700	657627600	50200	50200	50200	50200	0
167	20231018	171600	657627600	50200	50200	50200	50200	0
168	20231018	171500	657627600	50200	50200	50200	50200	0
169	20231018	171400	657627600	50200	50200	50200	50200	0
170	20231018	171300	657627600	50200	50200	50200	50200	0
171	20231018	171200	657627600	50200	50200	50200	50200	0
172	20231018	171100	657627600	50200	50200	50200	50200	0
173	20231018	171000	657627600	50200	50200	50200	50200	0
174	20231018	170900	657627600	50200	50200	50200	50200	0
175	20231018	170800	657627600	50200	50200	50200	50200	0
176	20231018	170700	657627600	50200	50200	50200	50200	0
177	20231018	170600	657627600	50200	50200	50200	50200	0
178	20231018	170500	657627600	50200	50200	50200	50200	0
179	20231018	170400	657627600	50200	50200	50200	50200	0
180	20231018	170300	657627600	50200	50200	50200	50200	0
181	20231018	170200	657627600	50200	50200	50200	50200	0
182	20231018	170100	657627600	50200	50200	50200	50200	280
183	20231018	170000	657627600	50200	50200	50200	50200	0
184	20231018	165900	657627600	50200	50200	50200	50200	0
185	20231018	165800	657627600	50200	50200	50200	50200	0
186	20231018	165700	657627600	50200	50200	50200	50200	0
187	20231018	165600	657627600	50200	50200	50200	50200	0
188	20231018	165500	657627600	50200	50200	50200	50200	0
189	20231018	165400	657627600	50200	50200	50200	50200	0
190	20231018	165300	657627600	50200	50200	50200	50200	0
191	20231018	165200	657627600	50200	50200	50200	50200	0
192	20231018	165100	657627600	50200	50200	50200	50200	0
193	20231018	165000	657627600	50200	50200	50200	50200	0
194	20231018	164900	657627600	50200	50200	50200	50200	0
195	20231018	164800	657627600	50200	50200	50200	50200	0
196	20231018	164700	657627600	50200	50200	50200	50200	0
197	20231018	164600	657627600	50200	50200	50200	50200	0
198	20231018	164500	657627600	50200	50200	50200	50200	0
199	20231018	164400	657627600	50200	50200	50200	50200	0
200	20231018	164300	657627600	50200	50200	50200	50200	0
201	20231018	164200	657627600	50200	50200	50200	50200	0
202	20231018	164100	657627600	50200	50200	50200	50200	0
203	20231018	164000	657627600	50200	50200	50200	50200	0
204	20231018	163900	657627600	50200	50200	50200	50200	0
205	20231018	163800	657627600	50200	50200	50200	50200	0
206	20231018	163700	657627600	50200	50200	50200	50200	0
207	20231018	163600	657627600	50200	50200	50200	50200	0
208	20231018	163500	657627600	50200	50200	50200	50200	0
209	20231018	163400	657627600	50200	50200	50200	50200	0
210	20231018	163300	657627600	50200	50200	50200	50200	0
211	20231018	163200	657627600	50200	50200	50200	50200	0
212	20231018	163100	657627600	50200	50200	50200	50200	280
213	20231018	163000	657627600	50200	50200	50200	50200	0
214	20231018	162900	657627600	50200	50200	50200	50200	0
215	20231018	162800	657627600	50200	50200	50200	50200	0
216	20231018	162700	657627600	50200	50200	50200	50200	0
217	20231018	162600	657627600	50200	50200	50200	50200	0
218	20231018	162500	657627600	50200	50200	50200	50200	0
219	20231018	162400	657627600	50200	50200	50200	50200	0
220	20231018	162300	657627600	50200	50200	50200	50200	0
221	20231018	162200	657627600	50200	50200	50200	50200	0
222	20231018	162100	657627600	50200	50200	50200	50200	0
223	20231018	162000	657627600	50200	50200	50200	50200	0
224	20231018	161900	657627600	50200	50200	50200	50200	0
225	20231018	161800	657627600	50200	50200	50200	50200	0
226	20231018	161700	657627600	50200	50200	50200	50200	0
227	20231018	161600	657627600	50200	50200	50200	50200	0
228	20231018	161500	657627600	50200	50200	50200	50200	0
229	20231018	161400	657627600	50200	50200	50200	50200	0
230	20231018	161300	657627600	50200	50200	50200	50200	0
231	20231018	161200	657627600	50200	50200	50200	50200	0
232	20231018	161100	657627600	50200	50200	50200	50200	0
233	20231018	161000	657627600	50200	50200	50200	50200	0
234	20231018	160900	657627600	50200	50200	50200	50200	0
235	20231018	160800	657627600	50200	50200	50200	50200	0
236	20231018	160700	657627600	50200	50200	50200	50200	0
237	20231018	160600	657627600	50200	50200	50200	50200	0
238	20231018	160500	657627600	50200	50200	50200	50200	0
239	20231018	160400	657627600	50200	50200	50200	50200	0
240	20231018	160300	657627600	50200	50200	50200	50200	0
241	20231018	160200	657627600	50200	50200	50200	50200	0
242	20231018	160100	657627600	50200	50200	50200	50200	280
243	20231018	160000	657627600	50200	50200	50200	50200	0
244	20231018	155900	657627600	50200	50200	50200	50200	0
245	20231018	155800	657627600	50200	50200	50200	50200	0
246	20231018	155700	657627600	50200	50200	50200	50200	0
247	20231018	155600	657627600	50200	50200	50200	50200	0
248	20231018	155500	657627600	50200	50200	50200	50200	0
249	20231018	155400	657627600	50200	50200	50200	50200	0
250	20231018	155300	657627600	50200	50200	50200	50200	0
251	20231018	155200	657627600	50200	50200	50200	50200	0
252	20231018	155100	657627600	50200	50200	50200	50200	0
253	20231018	155000	657627600	50200	50200	50200	50200	0
254	20231018	154900	657627600	50200	50200	50200	50200	0
255	20231018	154800	657627600	50200	50200	50200	50200	0
256	20231018	154700	657627600	50200	50200	50200	50200	0
257	20231018	154600	657627600	50200	50200	50200	50200	0
258	20231018	154500	657627600	50200	50200	50200	50200	0
259	20231018	154400	657627600	50200	50200	50200	50200	0
260	20231018	154300	657627600	50200	50200	50200	50200	0
261	20231018	154200	657627600	50200	50200	50200	50200	0
262	20231018	154100	657627600	50200	50200	50200	50200	0
263	20231018	154000	657627600	50200	50200	50200	50200	0
264	20231018	153900	657627600	50200	50200	50200	50200	0
265	20231018	153800	657627600	50200	50200	50200	50200	0
266	20231018	153700	657627600	50200	50200	50200	50200	0
267	20231018	153600	657627600	50200	50200	50200	50200	0
268	20231018	153500	657627600	50200	50200	50200	50200	0
269	20231018	153400	657627600	50200	50200	50200	50200	0
270	20231018	153300	657627600	50200	50200	50200	50200	0
271	20231018	153200	657627600	50200	50200	50200	50200	0
272	20231018	153100	657627600	50200	50200	50200	50200	280
273	20231018	153000	657627600	50200	50200	50200	50200	280
274	20231018	152900	643571600	50100	50100	50100	50100	0
275	20231018	152800	643571600	50100	50100	50100	50100	0
276	20231018	152700	643571600	50100	50100	50100	50100	0
277	20231018	152600	643571600	50100	50100	50100	50100	0
278	20231018	152500	643571600	50100	50100	50100	50100	0
279	20231018	152400	643571600	50100	50100	50100	50100	0
280	20231018	152300	643571600	50100	50100	50100	50100	0
281	20231018	152200	643571600	50100	50100	50100	50100	0
282	20231018	152100	643571600	50100	50100	50100	50100	0
283	20231018	152000	643571600	50100	50100	50100	50100	0
284	20231018	151900	643571600	50100	50300	50300	50000	505
285	20231018	151800	618279200	50100	50500	50500	50100	500
286	20231018	151700	593166800	50800	50800	50800	50800	0
287	20231018	151600	593166800	50800	50400	50800	50300	27
288	20231018	151500	591802300	50400	50300	50400	50300	27
289	20231018	151400	590444000	50400	50400	50400	50400	1
290	20231018	151300	590393600	50300	50300	50300	50300	8
291	20231018	151200	589991200	50300	50300	50300	50300	25
292	20231018	151100	588733700	50400	50400	50400	50400	0
293	20231018	151000	588733700	50400	50800	50800	50400	71
294	20231018	150900	585143300	50500	50500	50500	50500	1
295	20231018	150800	585092800	50500	50500	50500	50500	0
296	20231018	150700	585092800	50500	50500	50500	50500	6
297	20231018	150600	584789800	50600	50600	50600	50600	1
298	20231018	150500	584739200	50800	50800	50800	50800	7
299	20231018	150400	584383600	50800	50800	50800	50800	29
300	20231018	150300	582910400	50700	50700	50700	50700	0
301	20231018	150200	582910400	50700	50700	50700	50700	0
302	20231018	150100	582910400	50700	50700	50700	50700	30
303	20231018	150000	581389400	50700	50700	50700	50700	0
304	20231018	145900	581389400	50700	50700	50700	50700	3
305	20231018	145800	581237300	50700	50700	50800	50700	162
306	20231018	145700	573021300	50700	50700	50700	50700	0
307	20231018	145600	573021300	50700	50700	50700	50700	0
308	20231018	145500	573021300	50700	50700	50700	50700	0
309	20231018	145400	573021300	50700	50700	50700	50700	0
310	20231018	145300	573021300	50700	50700	50700	50700	9
311	20231018	145200	572565000	50700	50700	50700	50700	21
312	20231018	145100	571500300	50700	50700	50700	50700	0
313	20231018	145000	571500300	50700	50700	50700	50700	0
314	20231018	144900	571500300	50700	50600	50700	50600	7
315	20231018	144800	571145600	50600	50600	50600	50600	0
316	20231018	144700	571145600	50600	50600	50600	50600	5
317	20231018	144600	570892600	50700	50700	50700	50600	39
318	20231018	144500	568915400	50700	50700	50700	50700	0
319	20231018	144400	568915400	50700	50700	50700	50700	22
320	20231018	144300	567800000	50900	50700	50900	50700	16
321	20231018	144200	566985800	50600	50600	50600	50600	26
322	20231018	144100	565670200	50600	50700	50700	50600	16
323	20231018	144000	564859500	50600	50600	50600	50600	0
324	20231018	143900	564859500	50600	50600	50600	50600	0
325	20231018	143800	564859500	50600	50600	50600	50600	5
326	20231018	143700	564606500	50600	50600	50600	50600	0
327	20231018	143600	564606500	50600	50600	50600	50600	0
328	20231018	143500	564606500	50600	50600	50600	50600	25
329	20231018	143400	563341500	50500	50500	50500	50500	1
330	20231018	143300	563291000	50500	50500	50500	50500	11
331	20231018	143200	562735500	50500	50500	50500	50500	4
332	20231018	143100	562533500	50600	50600	50600	50600	0
333	20231018	143000	562533500	50600	50600	50600	50600	0
334	20231018	142900	562533500	50600	50600	50600	50600	12
335	20231018	142800	561926300	50700	50700	50700	50700	1
336	20231018	142700	561875600	50400	50400	50400	50400	164
337	20231018	142600	553610000	50300	50300	50300	50300	55
338	20231018	142500	550843500	50300	50300	50300	50300	73
339	20231018	142400	547171600	50300	50300	50300	50300	4
340	20231018	142300	546970400	50300	50400	50400	50300	153
341	20231018	142200	539272300	50400	50500	50500	50400	81
342	20231018	142100	535187900	50500	50500	50500	50500	4
343	20231018	142000	534985900	50500	50500	50500	50500	6
344	20231018	141900	534682900	50500	50500	50500	50500	0
345	20231018	141800	534682900	50500	50500	50500	50500	0
346	20231018	141700	534682900	50500	50500	50500	50500	44
347	20231018	141600	532460900	50500	50500	50500	50500	2
348	20231018	141500	532359900	50500	50500	50500	50500	11
349	20231018	141400	531804400	50500	50500	50500	50500	0
350	20231018	141300	531804400	50500	50500	50500	50500	0
351	20231018	141200	531804400	50500	50500	50600	50500	10
352	20231018	141100	531299300	50500	50500	50500	50500	0
353	20231018	141000	531299300	50500	50500	50500	50500	0
354	20231018	140900	531299300	50500	50500	50500	50500	16
355	20231018	140800	530491300	50500	50500	50500	50500	0
356	20231018	140700	530491300	50500	50500	50500	50500	48
357	20231018	140600	528067300	50500	50600	50600	50500	13
358	20231018	140500	527410100	50500	50500	50500	50500	0
359	20231018	140400	527410100	50500	50500	50500	50500	0
360	20231018	140300	527410100	50500	50600	50600	50500	23
361	20231018	140200	526246800	50600	50600	50600	50600	0
362	20231018	140100	526246800	50600	50600	50600	50600	1
363	20231018	140000	526196200	50500	50600	50600	50500	15
364	20231018	135900	525437700	50500	50500	50500	50500	0
365	20231018	135800	525437700	50500	50500	50500	50500	1
366	20231018	135700	525387200	50500	50500	50500	50500	0
367	20231018	135600	525387200	50500	50500	50500	50500	0
368	20231018	135500	525387200	50500	50500	50500	50500	0
369	20231018	135400	525387200	50500	50600	50600	50500	18
370	20231018	135300	524477000	50600	50600	50600	50600	0
371	20231018	135200	524477000	50600	50600	50600	50600	0
372	20231018	135100	524477000	50600	50500	50600	50500	536
373	20231018	135000	497356600	50500	50500	50500	50500	2
374	20231018	134900	497255600	50400	50400	50400	50400	5
375	20231018	134800	497003600	50500	50500	50500	50400	83
376	20231018	134700	492818800	50500	50500	50500	50500	0
377	20231018	134600	492818800	50500	50600	50600	50500	6
378	20231018	134500	492515700	50400	50400	50400	50400	1
379	20231018	134400	492465300	50600	50600	50600	50600	2
380	20231018	134300	492364100	50600	50600	50600	50600	55
381	20231018	134200	489581100	50500	50500	50500	50500	16
382	20231018	134100	488773100	50500	50500	50500	50500	0
383	20231018	134000	488773100	50500	50500	50500	50500	0
384	20231018	133900	488773100	50500	50400	50500	50400	221
385	20231018	133800	477626500	50300	50200	50400	50000	2104
386	20231018	133700	372348400	50100	51000	51000	50100	2700
387	20231018	133600	236512800	51100	51100	51100	51100	20
388	20231018	133500	235490800	51000	51000	51000	51000	1
389	20231018	133400	235439800	51000	51000	51000	51000	8
390	20231018	133300	235031800	51100	51100	51100	51100	33
391	20231018	133200	233345500	51000	51000	51000	51000	0
392	20231018	133100	233345500	51000	51000	51000	51000	4
393	20231018	133000	233141500	51000	50900	51000	50900	14
394	20231018	132900	232427600	50900	50900	50900	50900	0
395	20231018	132800	232427600	50900	51000	51000	50900	36
396	20231018	132700	230591700	50900	50900	50900	50900	0
397	20231018	132600	230591700	50900	50900	50900	50900	0
398	20231018	132500	230591700	50900	50900	50900	50900	12
399	20231018	132400	229980900	50800	50800	50800	50800	0
400	20231018	132300	229980900	50800	50800	50800	50800	0
401	20231018	132200	229980900	50800	50800	50800	50800	4
402	20231018	132100	229777700	50800	50800	50800	50800	0
403	20231018	132000	229777700	50800	50800	50800	50800	0
404	20231018	131900	229777700	50800	50800	50800	50800	6
405	20231018	131800	229472900	50700	50700	50700	50700	0
406	20231018	131700	229472900	50700	50700	50700	50700	0
407	20231018	131600	229472900	50700	50700	50700	50700	1
408	20231018	131500	229422200	51100	51100	51100	51100	0
409	20231018	131400	229422200	51100	51100	51100	51100	0
410	20231018	131300	229422200	51100	51100	51100	51100	40
411	20231018	131200	227378200	51100	50800	51100	50800	15
412	20231018	131100	226614800	50700	50700	50700	50700	4
413	20231018	131000	226412000	50800	50800	50800	50800	2
414	20231018	130900	226310400	50700	50700	50700	50700	10
415	20231018	130800	225803400	50800	50800	50800	50800	0
416	20231018	130700	225803400	50800	50800	50800	50800	24
417	20231018	130600	224584200	50800	50800	50800	50800	0
418	20231018	130500	224584200	50800	50800	50800	50800	1
419	20231018	130400	224533400	50800	50800	50800	50800	9
420	20231018	130300	224076200	50700	50700	50700	50700	0
421	20231018	130200	224076200	50700	50700	50700	50700	5
422	20231018	130100	223822700	50700	50700	50700	50700	10
423	20231018	130000	223315700	50600	50600	50600	50600	0
424	20231018	125900	223315700	50600	50600	50600	50600	15
425	20231018	125800	222556700	50700	50700	50700	50700	14
426	20231018	125700	221846900	50700	50700	50700	50700	1
427	20231018	125600	221796200	50600	50600	50600	50600	5
428	20231018	125500	221543200	50600	50600	50600	50600	0
429	20231018	125400	221543200	50600	50600	50600	50600	0
430	20231018	125300	221543200	50600	50700	50700	50600	35
431	20231018	125200	219769200	50700	50700	50700	50700	0
432	20231018	125100	219769200	50700	50700	50700	50700	1
433	20231018	125000	219718500	50600	50700	50700	50600	19
434	20231018	124900	218755700	50700	50700	50700	50700	0
435	20231018	124800	218755700	50700	50700	50700	50700	45
436	20231018	124700	216474200	50700	50700	50700	50700	6
437	20231018	124600	216170000	50700	50700	50700	50700	0
438	20231018	124500	216170000	50700	50700	50700	50700	1
439	20231018	124400	216119300	50700	50700	50700	50700	6
440	20231018	124300	215815100	50700	50700	50700	50700	0
441	20231018	124200	215815100	50700	50700	50700	50700	4
442	20231018	124100	215612300	50700	50700	50700	50700	0
443	20231018	124000	215612300	50700	50700	50700	50700	4
444	20231018	123900	215409500	50700	50700	50700	50700	1
445	20231018	123800	215358800	50900	50600	50900	50600	35
446	20231018	123700	213586500	50600	50600	50600	50600	16
447	20231018	123600	212776900	50700	50700	50700	50700	9
448	20231018	123500	212320600	50700	50700	50700	50700	32
449	20231018	123400	210698200	50700	50700	50700	50700	2
450	20231018	123300	210596800	50700	50700	50700	50700	0
451	20231018	123200	210596800	50700	50700	50700	50700	18
452	20231018	123100	209684200	50700	50700	50700	50700	1
453	20231018	123000	209633500	50800	50800	50800	50800	1
454	20231018	122900	209582700	50600	50600	50600	50600	1
455	20231018	122800	209532100	50600	50600	50600	50500	201
456	20231018	122700	199379000	50700	50900	50900	50700	140
457	20231018	122600	192275600	50900	50900	50900	50900	16
458	20231018	122500	191461200	50900	50900	50900	50900	1
459	20231018	122400	191410300	50800	50800	50800	50800	5
460	20231018	122300	191156300	50800	50800	50800	50800	0
461	20231018	122200	191156300	50800	50800	50800	50800	0
462	20231018	122100	191156300	50800	50900	50900	50800	6
463	20231018	122000	190851400	50700	50700	50700	50700	1
464	20231018	121900	190800700	50700	50700	50700	50700	0
465	20231018	121800	190800700	50700	50800	50800	50700	26
466	20231018	121700	189480400	50800	50800	50800	50800	20
467	20231018	121600	188464400	50800	50800	50800	50800	0
468	20231018	121500	188464400	50800	50800	50800	50800	9
469	20231018	121400	188007200	50800	50700	50800	50700	10
470	20231018	121300	187500100	50700	50700	50700	50700	0
471	20231018	121200	187500100	50700	51000	51100	50700	81
472	20231018	121100	183367900	51100	51100	51100	51100	0
473	20231018	121000	183367900	51100	51100	51100	51100	0
474	20231018	120900	183367900	51100	51000	51100	50900	43
475	20231018	120800	181174900	51000	51000	51000	51000	0
476	20231018	120700	181174900	51000	51000	51000	51000	0
477	20231018	120600	181174900	51000	51000	51000	51000	29
478	20231018	120500	179695900	51000	51000	51000	51000	0
479	20231018	120400	179695900	51000	51000	51000	51000	1
480	20231018	120300	179644900	50900	50900	50900	50900	7
481	20231018	120200	179288600	50800	50800	50800	50800	0
482	20231018	120100	179288600	50800	50900	50900	50800	6
483	20231018	120000	178983700	50900	50800	50900	50800	4
484	20231018	115900	178780400	50700	50700	50700	50700	0
485	20231018	115800	178780400	50700	50700	50700	50700	6
486	20231018	115700	178476200	50800	50800	50800	50800	47
487	20231018	115600	176088600	50800	50800	50800	50800	0
488	20231018	115500	176088600	50800	50700	50800	50700	5
489	20231018	115400	175835000	50700	50700	50700	50700	0
490	20231018	115300	175835000	50700	50700	50700	50700	0
491	20231018	115200	175835000	50700	50700	50700	50700	6
492	20231018	115100	175530800	50700	50700	50700	50700	5
493	20231018	115000	175277300	50600	50600	50600	50600	0
494	20231018	114900	175277300	50600	50600	50600	50600	5
495	20231018	114800	175024300	50500	50500	50500	50500	0
496	20231018	114700	175024300	50500	50500	50500	50500	0
497	20231018	114600	175024300	50500	50600	50600	50500	2
498	20231018	114500	174923200	50500	50800	50800	50500	2
499	20231018	114400	174821900	50500	50500	50500	50500	0
500	20231018	114300	174821900	50500	50500	50500	50500	0
501	20231018	114200	174821900	50500	50700	50700	50500	35
502	20231018	114100	173049500	50900	50900	50900	50900	103
503	20231018	114000	167806800	50900	51100	51100	50900	64
504	20231018	113900	164537600	51100	51100	51100	51100	1
505	20231018	113800	164486500	51000	51000	51000	51000	4
506	20231018	113700	164282500	51000	51000	51000	51000	41
507	20231018	113600	162191500	51000	51000	51000	51000	0
508	20231018	113500	162191500	51000	51000	51000	51000	6
509	20231018	113400	161885500	51000	51000	51000	51000	15
510	20231018	113300	161120500	51000	51000	51000	51000	0
511	20231018	113200	161120500	51000	50900	51000	50900	7
512	20231018	113100	160764100	50900	50900	50900	50900	0
513	20231018	113000	160764100	50900	50900	50900	50900	0
514	20231018	112900	160764100	50900	50900	50900	50900	4
515	20231018	112800	160560500	50900	50900	50900	50900	0
516	20231018	112700	160560500	50900	50900	50900	50900	0
517	20231018	112600	160560500	50900	50900	50900	50900	5
518	20231018	112500	160306000	51000	51000	51000	51000	114
519	20231018	112400	154492000	51000	51000	51000	51000	0
520	20231018	112300	154492000	51000	51000	51000	51000	5
521	20231018	112200	154237000	51000	51000	51000	51000	0
522	20231018	112100	154237000	51000	51000	51000	51000	0
523	20231018	112000	154237000	51000	51000	51000	51000	5
524	20231018	111900	153982000	51000	51000	51000	51000	0
525	20231018	111800	153982000	51000	51100	51100	51000	136
526	20231018	111700	147043500	51200	51100	51200	51100	7
527	20231018	111600	146685700	51100	51000	51100	51000	8
528	20231018	111500	146277300	51000	51000	51000	51000	2
529	20231018	111400	146175300	51000	51000	51000	51000	1
530	20231018	111300	146124300	51100	51100	51100	51100	32
531	20231018	111200	144489100	51100	51100	51100	51100	0
532	20231018	111100	144489100	51100	51100	51100	51100	6
533	20231018	111000	144182500	51100	51000	51100	51000	12
534	20231018	110900	143570000	51200	51200	51200	51200	1
535	20231018	110800	143518800	51300	51000	51300	51000	16
536	20231018	110700	142700700	50800	50800	50800	50800	0
537	20231018	110600	142700700	50800	50600	50800	50600	37
538	20231018	110500	140821300	50700	50600	50700	50600	10
539	20231018	110400	140314800	50600	50600	50600	50600	0
540	20231018	110300	140314800	50600	50600	50600	50600	0
541	20231018	110200	140314800	50600	50600	50600	50600	0
542	20231018	110100	140314800	50600	50600	50600	50600	10
543	20231018	110000	139808800	50600	50600	50600	50600	1
544	20231018	105900	139758200	50700	50700	50700	50700	31
545	20231018	105800	138186500	50500	50500	50500	50500	0
546	20231018	105700	138186500	50500	50600	50600	50500	38
547	20231018	105600	136263900	50600	50600	50600	50600	2
548	20231018	105500	136162700	50600	50700	50700	50600	65
549	20231018	105400	132868700	50700	50700	50700	50700	7
550	20231018	105300	132513800	50700	50700	50800	50700	24
551	20231018	105200	131295000	50700	50700	50700	50700	1
552	20231018	105100	131244300	50700	50600	50700	50600	45
553	20231018	105000	128963300	50600	50600	50600	50600	6
554	20231018	104900	128659700	50500	50500	50500	50500	0
555	20231018	104800	128659700	50500	50500	50500	50500	5
556	20231018	104700	128407200	50500	50500	50500	50500	4
557	20231018	104600	128205200	50400	50400	50400	50400	0
558	20231018	104500	128205200	50400	50400	50400	50400	5
559	20231018	104400	127953200	50400	50400	50400	50400	5
560	20231018	104300	127701200	50400	50400	50400	50400	1
561	20231018	104200	127650800	50400	50400	50400	50400	5
562	20231018	104100	127398800	50200	50200	50200	50200	0
563	20231018	104000	127398800	50200	50200	50200	50200	0
564	20231018	103900	127398800	50200	50200	50200	50200	0
565	20231018	103800	127398800	50200	50200	50200	50200	0
566	20231018	103700	127398800	50200	50200	50200	50200	0
567	20231018	103600	127398800	50200	50500	50500	50200	283
568	20231018	103500	113152800	50500	50500	50500	50500	0
569	20231018	103400	113152800	50500	50500	50500	50500	0
570	20231018	103300	113152800	50500	50500	50500	50500	5
571	20231018	103200	112900300	50500	50500	50500	50500	0
572	20231018	103100	112900300	50500	50500	50500	50500	1
573	20231018	103000	112849800	50500	50500	50500	50500	10
574	20231018	102900	112344800	50400	50400	50400	50400	0
575	20231018	102800	112344800	50400	50400	50400	50400	6
576	20231018	102700	112042400	50500	50500	50500	50500	1
577	20231018	102600	111991900	50400	50400	50400	50400	72
578	20231018	102500	108363100	50400	50500	50600	50400	27
579	20231018	102400	107001800	50400	50400	50400	50400	1
580	20231018	102300	106951400	50400	50400	50400	50400	0
581	20231018	102200	106951400	50400	50300	50400	50300	10
582	20231018	102100	106447900	50500	50500	50500	50500	0
583	20231018	102000	106447900	50500	50500	50500	50500	0
584	20231018	101900	106447900	50500	50500	50500	50500	0
585	20231018	101800	106447900	50500	50500	50500	50500	0
586	20231018	101700	106447900	50500	50400	50500	50400	95
587	20231018	101600	101659600	50400	50400	50400	50400	8
588	20231018	101500	101256400	50400	50400	50400	50400	0
589	20231018	101400	101256400	50400	50400	50400	50400	3
590	20231018	101300	101105200	50300	50300	50300	50300	4
591	20231018	101200	100904000	50400	50400	50400	50400	100
592	20231018	101100	95864000	50400	50400	50400	50400	6
593	20231018	101000	95561600	50400	50400	50400	50300	13
594	20231018	100900	94906800	50400	50400	50400	50400	10
595	20231018	100800	94402800	50400	50400	50400	50400	0
596	20231018	100700	94402800	50400	50400	50400	50400	11
597	20231018	100600	93848400	50400	50400	50400	50400	4
598	20231018	100500	93646800	50400	50400	50400	50400	4
599	20231018	100400	93445200	50400	50400	50400	50400	0
600	20231018	100300	93445200	50400	50400	50400	50400	0
601	20231018	100200	93445200	50400	50400	50400	50400	7
602	20231018	100100	93092400	50400	50400	50400	50400	108
603	20231018	100000	87649200	50300	50600	50600	50300	395
604	20231018	095900	67701200	50600	50600	50600	50600	0
605	20231018	095800	67701200	50600	50600	50600	50600	6
606	20231018	095700	67397600	50700	50700	50700	50700	1
607	20231018	095600	67346900	50700	50700	50700	50700	1
608	20231018	095500	67296200	50800	50800	50800	50800	0
609	20231018	095400	67296200	50800	50700	50800	50700	2
610	20231018	095300	67194700	50700	50600	50700	50600	9
611	20231018	095200	66738900	50700	50600	50700	50600	39
612	20231018	095100	64764600	50600	50600	50600	50600	0
613	20231018	095000	64764600	50600	50600	50600	50600	6
614	20231018	094900	64461000	50600	50600	50600	50600	0
615	20231018	094800	64461000	50600	50600	50600	50600	52
616	20231018	094700	61829800	50600	50600	50600	50600	5
617	20231018	094600	61576800	50700	50700	50700	50700	5
618	20231018	094500	61323300	50600	50600	50600	50600	2
619	20231018	094400	61222100	50600	50700	50700	50600	48
620	20231018	094300	58789000	50700	50700	50700	50700	1
621	20231018	094200	58738300	50600	50600	50600	50600	26
622	20231018	094100	57422700	50600	50600	50600	50600	5
623	20231018	094000	57169700	50700	50700	50700	50700	0
624	20231018	093900	57169700	50700	50700	50700	50700	1
625	20231018	093800	57119000	50700	50700	50700	50700	0
626	20231018	093700	57119000	50700	50700	50700	50700	39
627	20231018	093600	55141700	50700	50700	50700	50700	4
628	20231018	093500	54938900	50900	50900	50900	50900	8
629	20231018	093400	54531700	50900	50900	50900	50900	3
630	20231018	093300	54379000	50900	50800	50900	50800	5
631	20231018	093200	54124900	50900	50900	50900	50900	0
632	20231018	093100	54124900	50900	50900	50900	50900	4
633	20231018	093000	53921300	50900	50900	50900	50900	1
634	20231018	092900	53870400	50700	50700	50700	50700	100
635	20231018	092800	48800400	50800	50800	50800	50800	11
636	20231018	092700	48241600	50800	50700	50800	50700	76
637	20231018	092600	44380900	50800	50800	50800	50800	0
638	20231018	092500	44380900	50800	50800	50800	50800	1
639	20231018	092400	44330100	50800	50800	50800	50800	12
640	20231018	092300	43720500	50500	50700	50700	50500	58
641	20231018	092200	40790800	50600	50600	50600	50600	17
642	20231018	092100	39930600	50500	50500	50500	50500	0
643	20231018	092000	39930600	50500	50600	50600	50400	8
644	20231018	091900	39526700	50500	50400	50500	50400	54
645	20231018	091800	36804800	50500	50500	50500	50500	0
646	20231018	091700	36804800	50500	50600	50600	50500	17
647	20231018	091600	35945000	50600	50600	50600	50600	1
648	20231018	091500	35894400	50700	50600	50700	50600	3
649	20231018	091400	35742500	50800	50800	50800	50800	0
650	20231018	091300	35742500	50800	50800	50800	50800	0
651	20231018	091200	35742500	50800	50800	50800	50800	0
652	20231018	091100	35742500	50800	50800	50800	50800	3
653	20231018	091000	35590100	51000	51000	51000	51000	4
654	20231018	090900	35386100	51100	51100	51100	51100	0
655	20231018	090800	35386100	51100	51100	51100	51100	60
656	20231018	090700	32320100	51300	51300	51300	51300	2
657	20231018	090600	32217500	51300	51300	51300	51300	0
658	20231018	090500	32217500	51300	51400	51400	51300	8
659	20231018	090400	31806900	51500	50900	51500	50900	40
660	20231018	090300	29766400	51000	51000	51000	51000	8
661	20231018	090200	29358400	51000	51000	51000	51000	6
662	20231018	090100	29052400	51300	51000	51300	51000	166
663	20231018	090000	20553100	51200	50100	51300	50100	408