KissMeData/047810/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	192000	17515831250	50600	50600	50600	50600	87864
3	20231012	191900	17515831250	50600	50600	50600	50600	0
4	20231012	191800	17515831250	50600	50600	50600	50600	0
5	20231012	191700	17515831250	50600	50600	50600	50600	0
6	20231012	191600	17515831250	50600	50600	50600	50600	0
7	20231012	191500	17515831250	50600	50600	50600	50600	0
8	20231012	191400	17515831250	50600	50600	50600	50600	0
9	20231012	191300	17515831250	50600	50600	50600	50600	0
10	20231012	191200	17515831250	50600	50600	50600	50600	0
11	20231012	191100	17515831250	50600	50600	50600	50600	0
12	20231012	191000	17515831250	50600	50600	50600	50600	0
13	20231012	190900	17515831250	50600	50600	50600	50600	0
14	20231012	190800	17515831250	50600	50600	50600	50600	0
15	20231012	190700	17515831250	50600	50600	50600	50600	0
16	20231012	190600	17515831250	50600	50600	50600	50600	0
17	20231012	190500	17515831250	50600	50600	50600	50600	0
18	20231012	190400	17515831250	50600	50600	50600	50600	0
19	20231012	190300	17515831250	50600	50600	50600	50600	0
20	20231012	190200	17515831250	50600	50600	50600	50600	0
21	20231012	190100	17515831250	50600	50600	50600	50600	0
22	20231012	190000	17515831250	50600	50600	50600	50600	0
23	20231012	185900	17515831250	50600	50600	50600	50600	0
24	20231012	185800	17515831250	50600	50600	50600	50600	0
25	20231012	185700	17515831250	50600	50600	50600	50600	0
26	20231012	185600	17515831250	50600	50600	50600	50600	0
27	20231012	185500	17515831250	50600	50600	50600	50600	0
28	20231012	185400	17515831250	50600	50600	50600	50600	0
29	20231012	185300	17515831250	50600	50600	50600	50600	0
30	20231012	185200	17515831250	50600	50600	50600	50600	0
31	20231012	185100	17515831250	50600	50600	50600	50600	0
32	20231012	185000	17515831250	50600	50600	50600	50600	87864
33	20231012	184900	17515831250	50600	50600	50600	50600	0
34	20231012	184800	17515831250	50600	50600	50600	50600	0
35	20231012	184700	17515831250	50600	50600	50600	50600	0
36	20231012	184600	17515831250	50600	50600	50600	50600	0
37	20231012	184500	17515831250	50600	50600	50600	50600	0
38	20231012	184400	17515831250	50600	50600	50600	50600	0
39	20231012	184300	17515831250	50600	50600	50600	50600	0
40	20231012	184200	17515831250	50600	50600	50600	50600	0
41	20231012	184100	17515831250	50600	50600	50600	50600	0
42	20231012	184000	17515831250	50600	50600	50600	50600	0
43	20231012	183900	17515831250	50600	50600	50600	50600	0
44	20231012	183800	17515831250	50600	50600	50600	50600	0
45	20231012	183700	17515831250	50600	50600	50600	50600	0
46	20231012	183600	17515831250	50600	50600	50600	50600	0
47	20231012	183500	17515831250	50600	50600	50600	50600	0
48	20231012	183400	17515831250	50600	50600	50600	50600	0
49	20231012	183300	17515831250	50600	50600	50600	50600	0
50	20231012	183200	17515831250	50600	50600	50600	50600	0
51	20231012	183100	17515831250	50600	50600	50600	50600	0
52	20231012	183000	17515831250	50600	50600	50600	50600	0
53	20231012	182900	17515831250	50600	50600	50600	50600	0
54	20231012	182800	17515831250	50600	50600	50600	50600	0
55	20231012	182700	17515831250	50600	50600	50600	50600	0
56	20231012	182600	17515831250	50600	50600	50600	50600	0
57	20231012	182500	17515831250	50600	50600	50600	50600	0
58	20231012	182400	17515831250	50600	50600	50600	50600	0
59	20231012	182300	17515831250	50600	50600	50600	50600	0
60	20231012	182200	17515831250	50600	50600	50600	50600	0
61	20231012	182100	17515831250	50600	50600	50600	50600	0
62	20231012	182000	17515831250	50600	50600	50600	50600	87864
63	20231012	181900	17515831250	50600	50600	50600	50600	0
64	20231012	181800	17515831250	50600	50600	50600	50600	0
65	20231012	181700	17515831250	50600	50600	50600	50600	0
66	20231012	181600	17515831250	50600	50600	50600	50600	0
67	20231012	181500	17515831250	50600	50600	50600	50600	0
68	20231012	181400	17515831250	50600	50600	50600	50600	0
69	20231012	181300	17515831250	50600	50600	50600	50600	0
70	20231012	181200	17515831250	50600	50600	50600	50600	0
71	20231012	181100	17515831250	50600	50600	50600	50600	0
72	20231012	181000	17515831250	50600	50600	50600	50600	0
73	20231012	180900	17515831250	50600	50600	50600	50600	0
74	20231012	180800	17515831250	50600	50600	50600	50600	0
75	20231012	180700	17515831250	50600	50600	50600	50600	0
76	20231012	180600	17515831250	50600	50600	50600	50600	0
77	20231012	180500	17515831250	50600	50600	50600	50600	0
78	20231012	180400	17515831250	50600	50600	50600	50600	0
79	20231012	180300	17515831250	50600	50600	50600	50600	0
80	20231012	180200	17515831250	50600	50600	50600	50600	0
81	20231012	180100	17515831250	50600	50600	50600	50600	0
82	20231012	180000	17515831250	50600	50600	50600	50600	0
83	20231012	175900	17515831250	50600	50600	50600	50600	0
84	20231012	175800	17515831250	50600	50600	50600	50600	0
85	20231012	175700	17515831250	50600	50600	50600	50600	0
86	20231012	175600	17515831250	50600	50600	50600	50600	0
87	20231012	175500	17515831250	50600	50600	50600	50600	0
88	20231012	175400	17515831250	50600	50600	50600	50600	0
89	20231012	175300	17515831250	50600	50600	50600	50600	0
90	20231012	175200	17515831250	50600	50600	50600	50600	0
91	20231012	175100	17515831250	50600	50600	50600	50600	0
92	20231012	175000	17515831250	50600	50600	50600	50600	87864
93	20231012	174900	17515831250	50600	50600	50600	50600	0
94	20231012	174800	17515831250	50600	50600	50600	50600	0
95	20231012	174700	17515831250	50600	50600	50600	50600	0
96	20231012	174600	17515831250	50600	50600	50600	50600	0
97	20231012	174500	17515831250	50600	50600	50600	50600	0
98	20231012	174400	17515831250	50600	50600	50600	50600	0
99	20231012	174300	17515831250	50600	50600	50600	50600	0
100	20231012	174200	17515831250	50600	50600	50600	50600	0
101	20231012	174100	17515831250	50600	50600	50600	50600	0
102	20231012	174000	17515831250	50600	50600	50600	50600	0
103	20231012	173900	17515831250	50600	50600	50600	50600	0
104	20231012	173800	17515831250	50600	50600	50600	50600	0
105	20231012	173700	17515831250	50600	50600	50600	50600	0
106	20231012	173600	17515831250	50600	50600	50600	50600	0
107	20231012	173500	17515831250	50600	50600	50600	50600	0
108	20231012	173400	17515831250	50600	50600	50600	50600	0
109	20231012	173300	17515831250	50600	50600	50600	50600	0
110	20231012	173200	17515831250	50600	50600	50600	50600	0
111	20231012	173100	17515831250	50600	50600	50600	50600	0
112	20231012	173000	17515831250	50600	50600	50600	50600	0
113	20231012	172900	17515831250	50600	50600	50600	50600	0
114	20231012	172800	17515831250	50600	50600	50600	50600	0
115	20231012	172700	17515831250	50600	50600	50600	50600	0
116	20231012	172600	17515831250	50600	50600	50600	50600	0
117	20231012	172500	17515831250	50600	50600	50600	50600	0
118	20231012	172400	17515831250	50600	50600	50600	50600	0
119	20231012	172300	17515831250	50600	50600	50600	50600	0
120	20231012	172200	17515831250	50600	50600	50600	50600	0
121	20231012	172100	17515831250	50600	50600	50600	50600	0
122	20231012	172000	17515831250	50600	50600	50600	50600	87864
123	20231012	171900	17515831250	50600	50600	50600	50600	0
124	20231012	171800	17515831250	50600	50600	50600	50600	0
125	20231012	171700	17515831250	50600	50600	50600	50600	0
126	20231012	171600	17515831250	50600	50600	50600	50600	0
127	20231012	171500	17515831250	50600	50600	50600	50600	0
128	20231012	171400	17515831250	50600	50600	50600	50600	0
129	20231012	171300	17515831250	50600	50600	50600	50600	0
130	20231012	171200	17515831250	50600	50600	50600	50600	0
131	20231012	171100	17515831250	50600	50600	50600	50600	0
132	20231012	171000	17515831250	50600	50600	50600	50600	0
133	20231012	170900	17515831250	50600	50600	50600	50600	0
134	20231012	170800	17515831250	50600	50600	50600	50600	0
135	20231012	170700	17515831250	50600	50600	50600	50600	0
136	20231012	170600	17515831250	50600	50600	50600	50600	0
137	20231012	170500	17515831250	50600	50600	50600	50600	0
138	20231012	170400	17515831250	50600	50600	50600	50600	0
139	20231012	170300	17515831250	50600	50600	50600	50600	0
140	20231012	170200	17515831250	50600	50600	50600	50600	0
141	20231012	170100	17515831250	50600	50600	50600	50600	0
142	20231012	170000	17515831250	50600	50600	50600	50600	0
143	20231012	165900	17515831250	50600	50600	50600	50600	0
144	20231012	165800	17515831250	50600	50600	50600	50600	0
145	20231012	165700	17515831250	50600	50600	50600	50600	0
146	20231012	165600	17515831250	50600	50600	50600	50600	0
147	20231012	165500	17515831250	50600	50600	50600	50600	0
148	20231012	165400	17515831250	50600	50600	50600	50600	0
149	20231012	165300	17515831250	50600	50600	50600	50600	0
150	20231012	165200	17515831250	50600	50600	50600	50600	0
151	20231012	165100	17515831250	50600	50600	50600	50600	0
152	20231012	165000	17515831250	50600	50600	50600	50600	87864
153	20231012	164900	17515831250	50600	50600	50600	50600	0
154	20231012	164800	17515831250	50600	50600	50600	50600	0
155	20231012	164700	17515831250	50600	50600	50600	50600	0
156	20231012	164600	17515831250	50600	50600	50600	50600	0
157	20231012	164500	17515831250	50600	50600	50600	50600	0
158	20231012	164400	17515831250	50600	50600	50600	50600	0
159	20231012	164300	17515831250	50600	50600	50600	50600	0
160	20231012	164200	17515831250	50600	50600	50600	50600	0
161	20231012	164100	17515831250	50600	50600	50600	50600	0
162	20231012	164000	17515831250	50600	50600	50600	50600	0
163	20231012	163900	17515831250	50600	50600	50600	50600	0
164	20231012	163800	17515831250	50600	50600	50600	50600	0
165	20231012	163700	17515831250	50600	50600	50600	50600	0
166	20231012	163600	17515831250	50600	50600	50600	50600	0
167	20231012	163500	17515831250	50600	50600	50600	50600	0
168	20231012	163400	17515831250	50600	50600	50600	50600	0
169	20231012	163300	17515831250	50600	50600	50600	50600	0
170	20231012	163200	17515831250	50600	50600	50600	50600	0
171	20231012	163100	17515831250	50600	50600	50600	50600	0
172	20231012	163000	17515831250	50600	50600	50600	50600	0
173	20231012	162900	17515831250	50600	50600	50600	50600	0
174	20231012	162800	17515831250	50600	50600	50600	50600	0
175	20231012	162700	17515831250	50600	50600	50600	50600	0
176	20231012	162600	17515831250	50600	50600	50600	50600	0
177	20231012	162500	17515831250	50600	50600	50600	50600	0
178	20231012	162400	17515831250	50600	50600	50600	50600	0
179	20231012	162300	17515831250	50600	50600	50600	50600	0
180	20231012	162200	17515831250	50600	50600	50600	50600	0
181	20231012	162100	17515831250	50600	50600	50600	50600	0
182	20231012	162000	17515831250	50600	50600	50600	50600	87864
183	20231012	161900	17515831250	50600	50600	50600	50600	0
184	20231012	161800	17515831250	50600	50600	50600	50600	0
185	20231012	161700	17515831250	50600	50600	50600	50600	0
186	20231012	161600	17515831250	50600	50600	50600	50600	0
187	20231012	161500	17515831250	50600	50600	50600	50600	0
188	20231012	161400	17515831250	50600	50600	50600	50600	0
189	20231012	161300	17515831250	50600	50600	50600	50600	0
190	20231012	161200	17515831250	50600	50600	50600	50600	0
191	20231012	161100	17515831250	50600	50600	50600	50600	0
192	20231012	161000	17515831250	50600	50600	50600	50600	0
193	20231012	160900	17515831250	50600	50600	50600	50600	0
194	20231012	160800	17515831250	50600	50600	50600	50600	0
195	20231012	160700	17515831250	50600	50600	50600	50600	0
196	20231012	160600	17515831250	50600	50600	50600	50600	0
197	20231012	160500	17515831250	50600	50600	50600	50600	0
198	20231012	160400	17515831250	50600	50600	50600	50600	0
199	20231012	160300	17515831250	50600	50600	50600	50600	0
200	20231012	160200	17515831250	50600	50600	50600	50600	0
201	20231012	160100	17515831250	50600	50600	50600	50600	0
202	20231012	160000	17515831250	50600	50600	50600	50600	0
203	20231012	155900	17515831250	50600	50600	50600	50600	0
204	20231012	155800	17515831250	50600	50600	50600	50600	0
205	20231012	155700	17515831250	50600	50600	50600	50600	0
206	20231012	155600	17515831250	50600	50600	50600	50600	0
207	20231012	155500	17515831250	50600	50600	50600	50600	0
208	20231012	155400	17515831250	50600	50600	50600	50600	0
209	20231012	155300	17515831250	50600	50600	50600	50600	0
210	20231012	155200	17515831250	50600	50600	50600	50600	0
211	20231012	155100	17515831250	50600	50600	50600	50600	0
212	20231012	155000	17515831250	50600	50600	50600	50600	87864
213	20231012	154900	17515831250	50600	50600	50600	50600	0
214	20231012	154800	17515831250	50600	50600	50600	50600	0
215	20231012	154700	17515831250	50600	50600	50600	50600	0
216	20231012	154600	17515831250	50600	50600	50600	50600	0
217	20231012	154500	17515831250	50600	50600	50600	50600	0
218	20231012	154400	17515831250	50600	50600	50600	50600	0
219	20231012	154300	17515831250	50600	50600	50600	50600	0
220	20231012	154200	17515831250	50600	50600	50600	50600	0
221	20231012	154100	17515831250	50600	50600	50600	50600	0
222	20231012	154000	17515831250	50600	50600	50600	50600	0
223	20231012	153900	17515831250	50600	50600	50600	50600	0
224	20231012	153800	17515831250	50600	50600	50600	50600	0
225	20231012	153700	17515831250	50600	50600	50600	50600	0
226	20231012	153600	17515831250	50600	50600	50600	50600	0
227	20231012	153500	17515831250	50600	50600	50600	50600	0
228	20231012	153400	17515831250	50600	50600	50600	50600	0
229	20231012	153300	17515831250	50600	50600	50600	50600	0
230	20231012	153200	17515831250	50600	50600	50600	50600	0
231	20231012	153100	17515831250	50600	50600	50600	50600	0
232	20231012	153000	17515831250	50600	50600	50600	50600	87864
233	20231012	152900	13069912850	50500	50500	50500	50500	0
234	20231012	152800	13069912850	50500	50500	50500	50500	0
235	20231012	152700	13069912850	50500	50500	50500	50500	0
236	20231012	152600	13069912850	50500	50500	50500	50500	0
237	20231012	152500	13069912850	50500	50500	50500	50500	0
238	20231012	152400	13069912850	50500	50500	50500	50500	0
239	20231012	152300	13069912850	50500	50500	50500	50500	0
240	20231012	152200	13069912850	50500	50500	50500	50500	0
241	20231012	152100	13069912850	50500	50500	50500	50500	0
242	20231012	152000	13069912850	50500	50500	50500	50500	0
243	20231012	151900	13069912850	50500	50400	50500	50400	1368
244	20231012	151800	13000923350	50500	50500	50500	50400	704
245	20231012	151700	12965375350	50500	50400	50500	50400	617
246	20231012	151600	12934238350	50400	50300	50500	50300	205
247	20231012	151500	12923900250	50400	50300	50500	50300	951
248	20231012	151400	12875963450	50300	50400	50500	50300	1136
249	20231012	151300	12818721650	50300	50400	50500	50300	3126
250	20231012	151200	12661164050	50300	50300	50400	50300	405
251	20231012	151100	12640772050	50300	50400	50400	50300	141
252	20231012	151000	12633676850	50300	50400	50400	50300	333
253	20231012	150900	12616897850	50300	50400	50400	50300	545
254	20231012	150800	12589435350	50300	50300	50400	50300	123
255	20231012	150700	12583241250	50400	50300	50400	50300	401
256	20231012	150600	12563048450	50400	50300	50400	50300	211
257	20231012	150500	12552418550	50300	50300	50400	50300	219
258	20231012	150400	12541388650	50400	50400	50400	50300	314
259	20231012	150300	12525564950	50300	50300	50400	50300	168
260	20231012	150200	12517103450	50400	50400	50400	50300	320
261	20231012	150100	12500992850	50300	50400	50400	50300	102
262	20231012	150000	12495854050	50400	50300	50400	50300	667
263	20231012	145900	12462251250	50300	50300	50400	50300	202
264	20231012	145800	12452078850	50300	50400	50400	50300	126
265	20231012	145700	12445733150	50400	50300	50400	50300	682
266	20231012	145600	12411413150	50300	50200	50400	50200	5729
267	20231012	145500	12123240650	50300	50100	50300	50100	142
268	20231012	145400	12116105250	50200	50200	50300	50100	1117
269	20231012	145300	12060024950	50200	50300	50300	50200	273
270	20231012	145200	12046300150	50200	50200	50300	50200	2468
271	20231012	145100	11922370650	50200	50200	50300	50200	2625
272	20231012	145000	11790489150	50200	50200	50300	50200	654
273	20231012	144900	11757656450	50300	50200	50300	50200	2064
274	20231012	144800	11654011450	50200	50200	50300	50200	100
275	20231012	144700	11648987750	50200	50200	50300	50200	154
276	20231012	144600	11641244350	50200	50300	50300	50200	137
277	20231012	144500	11634360450	50200	50300	50300	50200	186
278	20231012	144400	11625014050	50200	50300	50300	50200	401
279	20231012	144300	11604873150	50200	50300	50300	50200	265
280	20231012	144200	11591552150	50300	50200	50300	50200	1656
281	20231012	144100	11508264550	50200	50200	50300	50200	697
282	20231012	144000	11473210250	50300	50200	50300	50200	177
283	20231012	143900	11464316050	50200	50200	50300	50200	229
284	20231012	143800	11452810050	50200	50300	50300	50200	145
285	20231012	143700	11445520850	50300	50200	50300	50200	507
286	20231012	143600	11420055950	50200	50200	50300	50200	147
287	20231012	143500	11412665650	50200	50200	50300	50200	490
288	20231012	143400	11388042650	50300	50200	50300	50200	193
289	20231012	143300	11378340050	50200	50200	50300	50200	310
290	20231012	143200	11362764850	50200	50200	50300	50200	214
291	20231012	143100	11352005750	50200	50300	50300	50200	38
292	20231012	143000	11350096650	50300	50300	50300	50200	154
293	20231012	142900	11342356750	50200	50300	50300	50200	189
294	20231012	142800	11332857750	50200	50200	50300	50200	174
295	20231012	142700	11324115350	50200	50200	50300	50200	93
296	20231012	142600	11319445450	50200	50200	50300	50200	156
297	20231012	142500	11311606750	50200	50200	50300	50200	242
298	20231012	142400	11299454450	50200	50200	50300	50200	234
299	20231012	142300	11287700150	50300	50200	50300	50200	149
300	20231012	142200	11280218950	50200	50200	50300	50200	393
301	20231012	142100	11260480550	50200	50200	50300	50200	240
302	20231012	142000	11248430550	50200	50300	50300	50200	436
303	20231012	141900	11226535750	50200	50200	50300	50200	36
304	20231012	141800	11224728350	50200	50200	50300	50200	800
305	20231012	141700	11184558250	50200	50200	50200	50200	57
306	20231012	141600	11181696850	50200	50300	50300	50200	205
307	20231012	141500	11171398250	50200	50200	50300	50200	156
308	20231012	141400	11163563350	50200	50200	50200	50200	269
309	20231012	141300	11150059550	50200	50200	50300	50200	2198
310	20231012	141200	11039706350	50200	50300	50400	50200	267
311	20231012	141100	11026276850	50300	50300	50400	50300	301
312	20231012	141000	11011127250	50300	50300	50400	50300	305
313	20231012	140900	10995782250	50300	50400	50400	50300	141
314	20231012	140800	10988681750	50400	50300	50400	50300	82
315	20231012	140700	10984552450	50300	50300	50400	50300	125
316	20231012	140600	10978257950	50300	50300	50300	50300	71
317	20231012	140500	10974686650	50400	50200	50400	50200	189
318	20231012	140400	10965170350	50300	50300	50400	50300	365
319	20231012	140300	10946810050	50300	50300	50400	50300	821
320	20231012	140200	10905507350	50400	50300	50400	50300	178
321	20231012	140100	10896551450	50300	50400	50400	50300	195
322	20231012	140000	10886730950	50300	50400	50400	50300	124
323	20231012	135900	10880485750	50300	50500	50500	50300	78
324	20231012	135800	10876548750	50400	50300	50400	50300	1531
325	20231012	135700	10799390950	50300	50300	50400	50300	127
326	20231012	135600	10792993750	50400	50300	50400	50300	567
327	20231012	135500	10764419250	50400	50400	50500	50400	208
328	20231012	135400	10753929050	50400	50400	50500	50400	434
329	20231012	135300	10732040750	50400	50500	50500	50400	234
330	20231012	135200	10720228050	50400	50300	50400	50300	3399
331	20231012	135100	10549127350	50400	50300	50400	50300	290
332	20231012	135000	10534515850	50300	50300	50400	50300	514
333	20231012	134900	10508651750	50300	50300	50400	50300	74
334	20231012	134800	10504924650	50400	50300	50400	50300	174
335	20231012	134700	10496162850	50400	50300	50400	50300	388
336	20231012	134600	10476621150	50300	50400	50400	50300	243
337	20231012	134500	10464385850	50300	50300	50400	50300	56
338	20231012	134400	10461566750	50300	50500	50500	50300	396
339	20231012	134300	10441608650	50400	50400	50400	50400	842
340	20231012	134200	10399171850	50400	50400	50500	50400	119
341	20231012	134100	10393167150	50500	50400	50500	50400	423
342	20231012	134000	10371814150	50400	50400	50500	50400	287
343	20231012	133900	10357342750	50400	50400	50500	50400	158
344	20231012	133800	10349378050	50400	50400	50500	50400	146
345	20231012	133700	10342008250	50500	50400	50500	50400	89
346	20231012	133600	10337517950	50400	50400	50500	50400	117
347	20231012	133500	10331613550	50400	50500	50500	50400	599
348	20231012	133400	10301419250	50400	50400	50500	50400	275
349	20231012	133300	10287537850	50400	50400	50500	50400	1093
350	20231012	133200	10232450050	50400	50400	50500	50300	1628
351	20231012	133100	10150462650	50400	50400	50500	50400	61
352	20231012	133000	10147387650	50500	50400	50500	50400	330
353	20231012	132900	10130745350	50400	50400	50500	50400	623
354	20231012	132800	10099342450	50500	50400	50500	50400	102
355	20231012	132700	10094194650	50500	50400	50500	50400	1315
356	20231012	132600	10027814650	50500	50500	50500	50300	1741
357	20231012	132500	9940206050	50400	50400	50500	50400	161
358	20231012	132400	9932090950	50400	50500	50500	50400	103
359	20231012	132300	9926893350	50500	50400	50500	50400	125
360	20231012	132200	9920589650	50500	50400	50500	50400	60
361	20231012	132100	9917561350	50500	50400	50500	50400	116
362	20231012	132000	9911708550	50400	50300	50500	50300	4005
363	20231012	131900	9710032750	50400	50400	50400	50300	147
364	20231012	131800	9702627850	50400	50300	50400	50300	57
365	20231012	131700	9699760550	50300	50300	50400	50300	169
366	20231012	131600	9691249850	50300	50400	50400	50300	155
367	20231012	131500	9683441750	50300	50400	50400	50300	93
368	20231012	131400	9678756250	50300	50300	50400	50300	488
369	20231012	131300	9654207150	50300	50300	50400	50300	176
370	20231012	131200	9645339850	50300	50400	50400	50300	15
371	20231012	131100	9644584650	50300	50400	50400	50300	114
372	20231012	131000	9638843150	50400	50400	50400	50300	108
373	20231012	130900	9633403750	50400	50300	50400	50300	2199
374	20231012	130800	9522577050	50300	50400	50400	50300	74
375	20231012	130700	9518849750	50300	50300	50400	50300	449
376	20231012	130600	9496258150	50300	50300	50400	50300	366
377	20231012	130500	9477844550	50400	50400	50400	50300	177
378	20231012	130400	9468931850	50300	50300	50400	50300	189
379	20231012	130300	9459415950	50300	50300	50400	50300	347
380	20231012	130200	9441931150	50300	50300	50400	50300	22
381	20231012	130100	9440824450	50400	50300	50400	50300	171
382	20231012	130000	9432206750	50300	50400	50400	50300	118
383	20231012	125900	9426263950	50300	50400	50400	50300	395
384	20231012	125800	9406389050	50400	50300	50400	50300	228
385	20231012	125700	9394914950	50300	50400	50400	50300	188
386	20231012	125600	9385445550	50300	50300	50400	50300	218
387	20231012	125500	9374476950	50300	50300	50400	50300	1452
388	20231012	125400	9301440750	50400	50400	50400	50300	128
389	20231012	125300	9294990950	50300	50300	50400	50300	84
390	20231012	125200	9290760250	50400	50400	50400	50300	131
391	20231012	125100	9284160450	50300	50400	50400	50300	127
392	20231012	125000	9277771750	50400	50400	50400	50300	129
393	20231012	124900	9271273350	50400	50300	50400	50300	40
394	20231012	124800	9269257850	50300	50300	50400	50300	139
395	20231012	124700	9262256850	50400	50400	50400	50300	84
396	20231012	124600	9258028650	50300	50300	50400	50300	141
397	20231012	124500	9250926150	50400	50400	50400	50300	43
398	20231012	124400	9248762750	50400	50300	50400	50300	175
399	20231012	124300	9239944950	50300	50400	50400	50300	234
400	20231012	124200	9228173850	50300	50300	50400	50300	147
401	20231012	124100	9220767050	50300	50400	50400	50300	44
402	20231012	124000	9218552150	50400	50300	50400	50300	104
403	20231012	123900	9213311150	50400	50400	50400	50300	674
404	20231012	123800	9179370050	50300	50300	50400	50300	2253
405	20231012	123700	9066033750	50200	50300	50300	50200	31
406	20231012	123600	9064474950	50200	50300	50300	50200	226
407	20231012	123500	9053114650	50200	50300	50300	50200	19
408	20231012	123400	9052160050	50200	50300	50300	50200	202
409	20231012	123300	9042003250	50300	50300	50300	50200	48
410	20231012	123200	9039591850	50200	50200	50300	50200	187
411	20231012	123100	9030191950	50300	50300	50300	50200	169
412	20231012	123000	9021704950	50200	50300	50300	50200	199
413	20231012	122900	9011703350	50200	50300	50300	50200	68
414	20231012	122800	9008285750	50200	50200	50300	50200	68
415	20231012	122700	9004866150	50300	50200	50300	50200	117
416	20231012	122600	8998985450	50300	50300	50300	50200	23
417	20231012	122500	8997829150	50300	50200	50300	50200	123
418	20231012	122400	8991645050	50200	50200	50300	50200	26
419	20231012	122300	8990338950	50200	50300	50300	50200	128
420	20231012	122200	8983906650	50300	50200	50300	50200	147
421	20231012	122100	8976519650	50200	50200	50300	50200	700
422	20231012	122000	8941313350	50200	50200	50200	50200	128
423	20231012	121900	8934887750	50200	50200	50300	50200	210
424	20231012	121800	8924338750	50300	50200	50300	50200	560
425	20231012	121700	8896220850	50200	50200	50300	50200	471
426	20231012	121600	8872570250	50300	50200	50300	50200	82
427	20231012	121500	8868447150	50200	50200	50300	50200	828
428	20231012	121400	8826843450	50200	50200	50300	50200	137
429	20231012	121300	8819965650	50200	50200	50300	50200	233
430	20231012	121200	8808261750	50200	50300	50300	50200	299
431	20231012	121100	8793243450	50200	50300	50300	50200	271
432	20231012	121000	8779632750	50200	50200	50300	50200	200
433	20231012	120900	8769591950	50200	50400	50400	50200	1498
434	20231012	120800	8694239150	50300	50300	50400	50300	591
435	20231012	120700	8664508350	50300	50400	50400	50300	299
436	20231012	120600	8649461550	50400	50300	50400	50300	210
437	20231012	120500	8638895850	50400	50400	50400	50300	237
438	20231012	120400	8626962050	50300	50500	50500	50300	441
439	20231012	120300	8604764350	50400	50500	50500	50400	382
440	20231012	120200	8585504950	50400	50400	50500	50400	241
441	20231012	120100	8573357350	50500	50500	50500	50300	825
442	20231012	120000	8531731450	50500	50500	50500	50400	322
443	20231012	115900	8515495750	50400	50500	50500	50400	296
444	20231012	115800	8500575450	50500	50400	50500	50400	198
445	20231012	115700	8490586850	50500	50400	50500	50300	457
446	20231012	115600	8467554950	50300	50300	50500	50300	375
447	20231012	115500	8448675250	50300	50400	50500	50300	289
448	20231012	115400	8434129550	50500	50300	50500	50300	161
449	20231012	115300	8426011750	50300	50300	50400	50300	692
450	20231012	115200	8391139950	50200	50300	50300	50200	390
451	20231012	115100	8371536950	50300	50300	50300	50200	221
452	20231012	115000	8360427150	50200	50300	50300	50200	160
453	20231012	114900	8352383150	50200	50300	50400	50200	473
454	20231012	114800	8328589950	50300	50400	50400	50300	251
455	20231012	114700	8315954450	50400	50400	50400	50300	321
456	20231012	114600	8299807350	50300	50300	50400	50300	172
457	20231012	114500	8291149350	50300	50300	50400	50200	2066
458	20231012	114400	8187283950	50300	50400	50400	50300	618
459	20231012	114300	8156188450	50400	50400	50500	50400	1709
460	20231012	114200	8070054250	50400	50500	50500	50400	83
461	20231012	114100	8065863350	50500	50400	50500	50400	1011
462	20231012	114000	8014886750	50400	50500	50500	50400	99
463	20231012	113900	8009887750	50400	50400	50500	50400	168
464	20231012	113800	8001419950	50400	50400	50500	50400	191
465	20231012	113700	7991778950	50400	50400	50500	50400	107
466	20231012	113600	7986379950	50400	50500	50500	50400	107
467	20231012	113500	7980979950	50400	50500	50500	50400	215
468	20231012	113400	7970138750	50400	50400	50500	50400	209
469	20231012	113300	7959592250	50500	50400	50500	50400	109
470	20231012	113200	7954089150	50500	50400	50500	50400	63
471	20231012	113100	7950910350	50400	50500	50500	50400	253
472	20231012	113000	7938147050	50500	50500	50500	50400	154
473	20231012	112900	7930376550	50400	50400	50500	50400	133
474	20231012	112800	7923665750	50500	50500	50500	50400	193
475	20231012	112700	7913922250	50400	50400	50500	50400	151
476	20231012	112600	7906302550	50500	50500	50500	50400	128
477	20231012	112500	7899840650	50500	50400	50500	50400	284
478	20231012	112400	7885510750	50400	50500	50500	50400	162
479	20231012	112300	7877330350	50500	50400	50500	50400	311
480	20231012	112200	7861644550	50400	50500	50500	50400	204
481	20231012	112100	7851347750	50400	50500	50500	50400	115
482	20231012	112000	7845545050	50500	50400	50500	50400	141
483	20231012	111900	7838427650	50500	50400	50500	50400	370
484	20231012	111800	7819767950	50500	50500	50500	50400	88
485	20231012	111700	7815326350	50500	50500	50500	50400	161
486	20231012	111600	7807200350	50500	50400	50500	50400	141
487	20231012	111500	7800080750	50400	50500	50500	50400	497
488	20231012	111400	7775005250	50500	50500	50600	50400	747
489	20231012	111300	7737279650	50600	50600	50600	50500	203
490	20231012	111200	7727018750	50600	50600	50600	50500	59
491	20231012	111100	7724037450	50500	50500	50600	50500	276
492	20231012	111000	7710091250	50600	50600	50600	50500	119
493	20231012	110900	7704081350	50500	50600	50600	50500	72
494	20231012	110800	7700438350	50500	50600	50600	50500	115
495	20231012	110700	7694630250	50500	50500	50600	50500	5
496	20231012	110600	7694377650	50500	50500	50600	50500	113
497	20231012	110500	7688663950	50500	50500	50500	50500	86
498	20231012	110400	7684320950	50500	50500	50600	50500	2903
499	20231012	110300	7537552150	50500	50500	50600	50500	75
500	20231012	110200	7533764050	50500	50500	50600	50500	569
501	20231012	110100	7505022850	50600	50600	50600	50600	7
502	20231012	110000	7504668650	50600	50500	50600	50500	113
503	20231012	105900	7498954850	50500	50400	50500	50400	2372
504	20231012	105800	7379175250	50400	50400	50500	50400	101
505	20231012	105700	7374077550	50400	50500	50500	50400	1723
506	20231012	105600	7287237450	50500	50500	50500	50400	173
507	20231012	105500	7278503650	50500	50400	50500	50400	149
508	20231012	105400	7270982350	50400	50500	50500	50400	461
509	20231012	105300	7247741050	50500	50500	50500	50400	192
510	20231012	105200	7238047750	50400	50500	50600	50400	266
511	20231012	105100	7224613150	50500	50600	50600	50500	122
512	20231012	105000	7218451850	50600	50600	50600	50500	138
513	20231012	104900	7211472050	50500	50500	50600	50500	34
514	20231012	104800	7209754450	50600	50500	50600	50400	486
515	20231012	104700	7185213650	50500	50400	50500	50400	330
516	20231012	104600	7168551650	50500	50400	50500	50400	242
517	20231012	104500	7156343650	50400	50500	50500	50400	65
518	20231012	104400	7153066150	50500	50500	50500	50400	195
519	20231012	104300	7143226650	50500	50400	50500	50400	37
520	20231012	104200	7141360950	50400	50500	50500	50400	220
521	20231012	104100	7130256050	50400	50500	50600	50400	3056
522	20231012	104000	6976080550	50500	50500	50600	50500	134
523	20231012	103900	6969310150	50500	50600	50600	50500	505
524	20231012	103800	6943791150	50500	50500	50600	50400	1406
525	20231012	103700	6872781350	50400	50500	50500	50400	359
526	20231012	103600	6854670950	50500	50400	50500	50400	67
527	20231012	103500	6851293450	50500	50500	50500	50400	264
528	20231012	103400	6837966450	50400	50400	50500	50400	326
529	20231012	103300	6821510150	50400	50500	50500	50400	272
530	20231012	103200	6807787850	50400	50500	50500	50400	310
531	20231012	103100	6792161050	50500	50400	50500	50400	106
532	20231012	103000	6786811250	50400	50400	50500	50400	259
533	20231012	102900	6773756950	50400	50400	50500	50400	267
534	20231012	102800	6760292850	50500	50500	50500	50400	247
535	20231012	102700	6747835750	50400	50400	50500	50400	228
536	20231012	102600	6736334050	50400	50500	50500	50400	291
537	20231012	102500	6721654350	50500	50500	50500	50400	319
538	20231012	102400	6705554750	50400	50400	50500	50400	60
539	20231012	102300	6702529650	50500	50400	50500	50400	147
540	20231012	102200	6695112150	50500	50400	50500	50400	209
541	20231012	102100	6684574650	50500	50400	50500	50400	160
542	20231012	102000	6676502550	50400	50500	50500	50400	113
543	20231012	101900	6670796350	50400	50500	50500	50400	151
544	20231012	101800	6663177850	50400	50500	50500	50400	235
545	20231012	101700	6651317850	50500	50500	50500	50400	481
546	20231012	101600	6627032150	50500	50400	50500	50400	209
547	20231012	101500	6616497250	50400	50500	50500	50400	99
548	20231012	101400	6611501150	50500	50500	50500	50400	3046
549	20231012	101300	6457812150	50500	50600	50600	50500	66
550	20231012	101200	6454477250	50600	50500	50600	50500	209
551	20231012	101100	6443904750	50600	50500	50600	50500	111
552	20231012	101000	6438291750	50600	50400	50600	50300	1300
553	20231012	100900	6372665550	50300	50400	50400	50300	2357
554	20231012	100800	6254064250	50400	50100	50400	50100	6401
555	20231012	100700	5932173350	50100	50200	50200	50100	217
556	20231012	100600	5921300050	50200	50200	50200	50100	125
557	20231012	100500	5915028450	50100	50200	50200	50100	5636
558	20231012	100400	5632293550	50300	50200	50300	50200	214
559	20231012	100300	5621535850	50300	50200	50300	50200	574
560	20231012	100200	5592703950	50200	50200	50300	50200	259
561	20231012	100100	5579683850	50200	50200	50300	50200	193
562	20231012	100000	5569987550	50300	50300	50300	50200	174
563	20231012	095900	5561236750	50200	50300	50300	50200	435
564	20231012	095800	5539386350	50300	50300	50300	50200	514
565	20231012	095700	5513540950	50300	50300	50300	50200	51
566	20231012	095600	5510979750	50300	50200	50300	50200	57
567	20231012	095500	5508117750	50200	50300	50300	50200	417
568	20231012	095400	5487183350	50200	50200	50300	50200	75
569	20231012	095300	5483416150	50200	50200	50200	50200	302
570	20231012	095200	5468255750	50200	50300	50300	50200	274
571	20231012	095100	5454500650	50300	50200	50300	50200	520
572	20231012	095000	5428392350	50200	50200	50300	50200	1257
573	20231012	094900	5365284650	50200	50200	50300	50200	280
574	20231012	094800	5351220850	50200	50200	50300	50200	213
575	20231012	094700	5340519850	50300	50300	50300	50200	483
576	20231012	094600	5316264950	50300	50300	50300	50200	468
577	20231012	094500	5292744250	50300	50300	50300	50200	3563
578	20231012	094400	5113667450	50300	50300	50300	50200	289
579	20231012	094300	5099146850	50300	50300	50300	50200	4022
580	20231012	094200	4897004750	50400	50300	50400	50300	389
581	20231012	094100	4877405450	50400	50400	50400	50300	285
582	20231012	094000	4863051150	50400	50300	50400	50300	227
583	20231012	093900	4851626550	50300	50400	50400	50300	46
584	20231012	093800	4849311250	50400	50200	50400	50200	375
585	20231012	093700	4830451750	50200	50200	50300	50100	1480
586	20231012	093600	4756165150	50100	50100	50200	50100	711
587	20231012	093500	4720488150	50200	50100	50200	50100	1415
588	20231012	093400	4649593250	50100	50000	50100	50000	493
589	20231012	093300	4624898150	50100	50000	50100	50000	2857
590	20231012	093200	4482036250	49950	49950	50000	49900	1842
591	20231012	093100	4390032850	49950	50000	50000	49900	3596
592	20231012	093000	4210419100	50000	50000	50000	49950	3873
593	20231012	092900	4016962300	50000	50000	50100	50000	2042
594	20231012	092800	3914857400	50100	50000	50100	50000	4543
595	20231012	092700	3687704900	50000	50100	50100	50000	1144
596	20231012	092600	3630459800	50100	50000	50100	50000	1039
597	20231012	092500	3578411000	50000	50100	50100	50000	5199
598	20231012	092400	3318065800	50100	50300	50300	50100	3253
599	20231012	092300	3154819600	50200	50300	50300	50200	1287
600	20231012	092200	3090177100	50300	50500	50500	50300	6720
601	20231012	092100	2751988100	50400	50500	50500	50400	311
602	20231012	092000	2736297400	50500	50500	50500	50400	779
603	20231012	091900	2696966900	50500	50400	50500	50300	863
604	20231012	091800	2653464300	50400	50300	50400	50300	723
605	20231012	091700	2617038900	50400	50400	50400	50300	537
606	20231012	091600	2589988100	50400	50600	50600	50300	4554
607	20231012	091500	2360469100	50600	50200	50600	50200	5707
608	20231012	091400	2072715400	50200	50200	50300	50200	788
609	20231012	091300	2033157100	50200	50300	50400	50200	2749
610	20231012	091200	1895023500	50300	50300	50400	50300	1922
611	20231012	091100	1798305700	50300	50500	50500	50300	3898
612	20231012	091000	1601967200	50500	50700	50700	50500	5715
613	20231012	090900	1312978600	50700	50700	50800	50600	1383
614	20231012	090800	1242852900	50700	50800	50800	50700	441
615	20231012	090700	1220488200	50800	50700	50800	50600	1640
616	20231012	090600	1137329600	50700	50800	50900	50700	2118
617	20231012	090500	1029898700	50800	50900	51000	50800	3892
618	20231012	090400	831991100	51000	50900	51000	50900	3045
619	20231012	090300	676925400	50900	50800	51000	50800	806
620	20231012	090200	635909200	50800	50900	51000	50700	2987
621	20231012	090100	484064200	50900	50800	51000	50700	3390
622	20231012	090000	311613100	50800	51000	51100	50700	6063