KissMeData/053800/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	192500	4919589200	66400	66400	66400	66400	13773
3	20231018	192400	4919589200	66400	66400	66400	66400	0
4	20231018	192300	4919589200	66400	66400	66400	66400	0
5	20231018	192200	4919589200	66400	66400	66400	66400	0
6	20231018	192100	4919589200	66400	66400	66400	66400	0
7	20231018	192000	4919589200	66400	66400	66400	66400	0
8	20231018	191900	4919589200	66400	66400	66400	66400	0
9	20231018	191800	4919589200	66400	66400	66400	66400	0
10	20231018	191700	4919589200	66400	66400	66400	66400	0
11	20231018	191600	4919589200	66400	66400	66400	66400	0
12	20231018	191500	4919589200	66400	66400	66400	66400	0
13	20231018	191400	4919589200	66400	66400	66400	66400	0
14	20231018	191300	4919589200	66400	66400	66400	66400	0
15	20231018	191200	4919589200	66400	66400	66400	66400	0
16	20231018	191100	4919589200	66400	66400	66400	66400	0
17	20231018	191000	4919589200	66400	66400	66400	66400	0
18	20231018	190900	4919589200	66400	66400	66400	66400	0
19	20231018	190800	4919589200	66400	66400	66400	66400	0
20	20231018	190700	4919589200	66400	66400	66400	66400	0
21	20231018	190600	4919589200	66400	66400	66400	66400	0
22	20231018	190500	4919589200	66400	66400	66400	66400	0
23	20231018	190400	4919589200	66400	66400	66400	66400	0
24	20231018	190300	4919589200	66400	66400	66400	66400	0
25	20231018	190200	4919589200	66400	66400	66400	66400	0
26	20231018	190100	4919589200	66400	66400	66400	66400	0
27	20231018	190000	4919589200	66400	66400	66400	66400	0
28	20231018	185900	4919589200	66400	66400	66400	66400	0
29	20231018	185800	4919589200	66400	66400	66400	66400	0
30	20231018	185700	4919589200	66400	66400	66400	66400	0
31	20231018	185600	4919589200	66400	66400	66400	66400	0
32	20231018	185500	4919589200	66400	66400	66400	66400	13773
33	20231018	185400	4919589200	66400	66400	66400	66400	0
34	20231018	185300	4919589200	66400	66400	66400	66400	0
35	20231018	185200	4919589200	66400	66400	66400	66400	0
36	20231018	185100	4919589200	66400	66400	66400	66400	0
37	20231018	185000	4919589200	66400	66400	66400	66400	0
38	20231018	184900	4919589200	66400	66400	66400	66400	0
39	20231018	184800	4919589200	66400	66400	66400	66400	0
40	20231018	184700	4919589200	66400	66400	66400	66400	0
41	20231018	184600	4919589200	66400	66400	66400	66400	0
42	20231018	184500	4919589200	66400	66400	66400	66400	0
43	20231018	184400	4919589200	66400	66400	66400	66400	0
44	20231018	184300	4919589200	66400	66400	66400	66400	0
45	20231018	184200	4919589200	66400	66400	66400	66400	0
46	20231018	184100	4919589200	66400	66400	66400	66400	0
47	20231018	184000	4919589200	66400	66400	66400	66400	0
48	20231018	183900	4919589200	66400	66400	66400	66400	0
49	20231018	183800	4919589200	66400	66400	66400	66400	0
50	20231018	183700	4919589200	66400	66400	66400	66400	0
51	20231018	183600	4919589200	66400	66400	66400	66400	0
52	20231018	183500	4919589200	66400	66400	66400	66400	0
53	20231018	183400	4919589200	66400	66400	66400	66400	0
54	20231018	183300	4919589200	66400	66400	66400	66400	0
55	20231018	183200	4919589200	66400	66400	66400	66400	0
56	20231018	183100	4919589200	66400	66400	66400	66400	0
57	20231018	183000	4919589200	66400	66400	66400	66400	0
58	20231018	182900	4919589200	66400	66400	66400	66400	0
59	20231018	182800	4919589200	66400	66400	66400	66400	0
60	20231018	182700	4919589200	66400	66400	66400	66400	0
61	20231018	182600	4919589200	66400	66400	66400	66400	0
62	20231018	182500	4919589200	66400	66400	66400	66400	13773
63	20231018	182400	4919589200	66400	66400	66400	66400	0
64	20231018	182300	4919589200	66400	66400	66400	66400	0
65	20231018	182200	4919589200	66400	66400	66400	66400	0
66	20231018	182100	4919589200	66400	66400	66400	66400	0
67	20231018	182000	4919589200	66400	66400	66400	66400	0
68	20231018	181900	4919589200	66400	66400	66400	66400	0
69	20231018	181800	4919589200	66400	66400	66400	66400	0
70	20231018	181700	4919589200	66400	66400	66400	66400	0
71	20231018	181600	4919589200	66400	66400	66400	66400	0
72	20231018	181500	4919589200	66400	66400	66400	66400	0
73	20231018	181400	4919589200	66400	66400	66400	66400	0
74	20231018	181300	4919589200	66400	66400	66400	66400	0
75	20231018	181200	4919589200	66400	66400	66400	66400	0
76	20231018	181100	4919589200	66400	66400	66400	66400	0
77	20231018	181000	4919589200	66400	66400	66400	66400	0
78	20231018	180900	4919589200	66400	66400	66400	66400	0
79	20231018	180800	4919589200	66400	66400	66400	66400	0
80	20231018	180700	4919589200	66400	66400	66400	66400	0
81	20231018	180600	4919589200	66400	66400	66400	66400	0
82	20231018	180500	4919589200	66400	66400	66400	66400	0
83	20231018	180400	4919589200	66400	66400	66400	66400	0
84	20231018	180300	4919589200	66400	66400	66400	66400	0
85	20231018	180200	4919589200	66400	66400	66400	66400	0
86	20231018	180100	4919589200	66400	66400	66400	66400	0
87	20231018	180000	4919589200	66400	66400	66400	66400	0
88	20231018	175900	4919589200	66400	66400	66400	66400	0
89	20231018	175800	4919589200	66400	66400	66400	66400	0
90	20231018	175700	4919589200	66400	66400	66400	66400	0
91	20231018	175600	4919589200	66400	66400	66400	66400	0
92	20231018	175500	4919589200	66400	66400	66400	66400	13773
93	20231018	175400	4919589200	66400	66400	66400	66400	0
94	20231018	175300	4919589200	66400	66400	66400	66400	0
95	20231018	175200	4919589200	66400	66400	66400	66400	0
96	20231018	175100	4919589200	66400	66400	66400	66400	0
97	20231018	175000	4919589200	66400	66400	66400	66400	0
98	20231018	174900	4919589200	66400	66400	66400	66400	0
99	20231018	174800	4919589200	66400	66400	66400	66400	0
100	20231018	174700	4919589200	66400	66400	66400	66400	0
101	20231018	174600	4919589200	66400	66400	66400	66400	0
102	20231018	174500	4919589200	66400	66400	66400	66400	0
103	20231018	174400	4919589200	66400	66400	66400	66400	0
104	20231018	174300	4919589200	66400	66400	66400	66400	0
105	20231018	174200	4919589200	66400	66400	66400	66400	0
106	20231018	174100	4919589200	66400	66400	66400	66400	0
107	20231018	174000	4919589200	66400	66400	66400	66400	0
108	20231018	173900	4919589200	66400	66400	66400	66400	0
109	20231018	173800	4919589200	66400	66400	66400	66400	0
110	20231018	173700	4919589200	66400	66400	66400	66400	0
111	20231018	173600	4919589200	66400	66400	66400	66400	0
112	20231018	173500	4919589200	66400	66400	66400	66400	0
113	20231018	173400	4919589200	66400	66400	66400	66400	0
114	20231018	173300	4919589200	66400	66400	66400	66400	0
115	20231018	173200	4919589200	66400	66400	66400	66400	0
116	20231018	173100	4919589200	66400	66400	66400	66400	0
117	20231018	173000	4919589200	66400	66400	66400	66400	0
118	20231018	172900	4919589200	66400	66400	66400	66400	0
119	20231018	172800	4919589200	66400	66400	66400	66400	0
120	20231018	172700	4919589200	66400	66400	66400	66400	0
121	20231018	172600	4919589200	66400	66400	66400	66400	0
122	20231018	172500	4919589200	66400	66400	66400	66400	13773
123	20231018	172400	4919589200	66400	66400	66400	66400	0
124	20231018	172300	4919589200	66400	66400	66400	66400	0
125	20231018	172200	4919589200	66400	66400	66400	66400	0
126	20231018	172100	4919589200	66400	66400	66400	66400	0
127	20231018	172000	4919589200	66400	66400	66400	66400	0
128	20231018	171900	4919589200	66400	66400	66400	66400	0
129	20231018	171800	4919589200	66400	66400	66400	66400	0
130	20231018	171700	4919589200	66400	66400	66400	66400	0
131	20231018	171600	4919589200	66400	66400	66400	66400	0
132	20231018	171500	4919589200	66400	66400	66400	66400	0
133	20231018	171400	4919589200	66400	66400	66400	66400	0
134	20231018	171300	4919589200	66400	66400	66400	66400	0
135	20231018	171200	4919589200	66400	66400	66400	66400	0
136	20231018	171100	4919589200	66400	66400	66400	66400	0
137	20231018	171000	4919589200	66400	66400	66400	66400	0
138	20231018	170900	4919589200	66400	66400	66400	66400	0
139	20231018	170800	4919589200	66400	66400	66400	66400	0
140	20231018	170700	4919589200	66400	66400	66400	66400	0
141	20231018	170600	4919589200	66400	66400	66400	66400	0
142	20231018	170500	4919589200	66400	66400	66400	66400	0
143	20231018	170400	4919589200	66400	66400	66400	66400	0
144	20231018	170300	4919589200	66400	66400	66400	66400	0
145	20231018	170200	4919589200	66400	66400	66400	66400	0
146	20231018	170100	4919589200	66400	66400	66400	66400	0
147	20231018	170000	4919589200	66400	66400	66400	66400	0
148	20231018	165900	4919589200	66400	66400	66400	66400	0
149	20231018	165800	4919589200	66400	66400	66400	66400	0
150	20231018	165700	4919589200	66400	66400	66400	66400	0
151	20231018	165600	4919589200	66400	66400	66400	66400	0
152	20231018	165500	4919589200	66400	66400	66400	66400	13773
153	20231018	165400	4919589200	66400	66400	66400	66400	0
154	20231018	165300	4919589200	66400	66400	66400	66400	0
155	20231018	165200	4919589200	66400	66400	66400	66400	0
156	20231018	165100	4919589200	66400	66400	66400	66400	0
157	20231018	165000	4919589200	66400	66400	66400	66400	0
158	20231018	164900	4919589200	66400	66400	66400	66400	0
159	20231018	164800	4919589200	66400	66400	66400	66400	0
160	20231018	164700	4919589200	66400	66400	66400	66400	0
161	20231018	164600	4919589200	66400	66400	66400	66400	0
162	20231018	164500	4919589200	66400	66400	66400	66400	0
163	20231018	164400	4919589200	66400	66400	66400	66400	0
164	20231018	164300	4919589200	66400	66400	66400	66400	0
165	20231018	164200	4919589200	66400	66400	66400	66400	0
166	20231018	164100	4919589200	66400	66400	66400	66400	0
167	20231018	164000	4919589200	66400	66400	66400	66400	0
168	20231018	163900	4919589200	66400	66400	66400	66400	0
169	20231018	163800	4919589200	66400	66400	66400	66400	0
170	20231018	163700	4919589200	66400	66400	66400	66400	0
171	20231018	163600	4919589200	66400	66400	66400	66400	0
172	20231018	163500	4919589200	66400	66400	66400	66400	0
173	20231018	163400	4919589200	66400	66400	66400	66400	0
174	20231018	163300	4919589200	66400	66400	66400	66400	0
175	20231018	163200	4919589200	66400	66400	66400	66400	0
176	20231018	163100	4919589200	66400	66400	66400	66400	0
177	20231018	163000	4919589200	66400	66400	66400	66400	0
178	20231018	162900	4919589200	66400	66400	66400	66400	0
179	20231018	162800	4919589200	66400	66400	66400	66400	0
180	20231018	162700	4919589200	66400	66400	66400	66400	0
181	20231018	162600	4919589200	66400	66400	66400	66400	0
182	20231018	162500	4919589200	66400	66400	66400	66400	13773
183	20231018	162400	4919589200	66400	66400	66400	66400	0
184	20231018	162300	4919589200	66400	66400	66400	66400	0
185	20231018	162200	4919589200	66400	66400	66400	66400	0
186	20231018	162100	4919589200	66400	66400	66400	66400	0
187	20231018	162000	4919589200	66400	66400	66400	66400	0
188	20231018	161900	4919589200	66400	66400	66400	66400	0
189	20231018	161800	4919589200	66400	66400	66400	66400	0
190	20231018	161700	4919589200	66400	66400	66400	66400	0
191	20231018	161600	4919589200	66400	66400	66400	66400	0
192	20231018	161500	4919589200	66400	66400	66400	66400	0
193	20231018	161400	4919589200	66400	66400	66400	66400	0
194	20231018	161300	4919589200	66400	66400	66400	66400	0
195	20231018	161200	4919589200	66400	66400	66400	66400	0
196	20231018	161100	4919589200	66400	66400	66400	66400	0
197	20231018	161000	4919589200	66400	66400	66400	66400	0
198	20231018	160900	4919589200	66400	66400	66400	66400	0
199	20231018	160800	4919589200	66400	66400	66400	66400	0
200	20231018	160700	4919589200	66400	66400	66400	66400	0
201	20231018	160600	4919589200	66400	66400	66400	66400	0
202	20231018	160500	4919589200	66400	66400	66400	66400	0
203	20231018	160400	4919589200	66400	66400	66400	66400	0
204	20231018	160300	4919589200	66400	66400	66400	66400	0
205	20231018	160200	4919589200	66400	66400	66400	66400	0
206	20231018	160100	4919589200	66400	66400	66400	66400	0
207	20231018	160000	4919589200	66400	66400	66400	66400	0
208	20231018	155900	4919589200	66400	66400	66400	66400	0
209	20231018	155800	4919589200	66400	66400	66400	66400	0
210	20231018	155700	4919589200	66400	66400	66400	66400	0
211	20231018	155600	4919589200	66400	66400	66400	66400	0
212	20231018	155500	4919589200	66400	66400	66400	66400	13773
213	20231018	155400	4919589200	66400	66400	66400	66400	0
214	20231018	155300	4919589200	66400	66400	66400	66400	0
215	20231018	155200	4919589200	66400	66400	66400	66400	0
216	20231018	155100	4919589200	66400	66400	66400	66400	0
217	20231018	155000	4919589200	66400	66400	66400	66400	0
218	20231018	154900	4919589200	66400	66400	66400	66400	0
219	20231018	154800	4919589200	66400	66400	66400	66400	0
220	20231018	154700	4919589200	66400	66400	66400	66400	0
221	20231018	154600	4919589200	66400	66400	66400	66400	0
222	20231018	154500	4919589200	66400	66400	66400	66400	0
223	20231018	154400	4919589200	66400	66400	66400	66400	0
224	20231018	154300	4919589200	66400	66400	66400	66400	0
225	20231018	154200	4919589200	66400	66400	66400	66400	0
226	20231018	154100	4919589200	66400	66400	66400	66400	0
227	20231018	154000	4919589200	66400	66400	66400	66400	0
228	20231018	153900	4919589200	66400	66400	66400	66400	0
229	20231018	153800	4919589200	66400	66400	66400	66400	0
230	20231018	153700	4919589200	66400	66400	66400	66400	0
231	20231018	153600	4919589200	66400	66400	66400	66400	0
232	20231018	153500	4919589200	66400	66400	66400	66400	0
233	20231018	153400	4919589200	66400	66400	66400	66400	0
234	20231018	153300	4919589200	66400	66400	66400	66400	0
235	20231018	153200	4919589200	66400	66400	66400	66400	0
236	20231018	153100	4919589200	66400	66400	66400	66400	0
237	20231018	153000	4919589200	66400	66400	66400	66400	13773
238	20231018	152900	4005062000	66300	66300	66300	66300	0
239	20231018	152800	4005062000	66300	66300	66300	66300	0
240	20231018	152700	4005062000	66300	66300	66300	66300	0
241	20231018	152600	4005062000	66300	66300	66300	66300	0
242	20231018	152500	4005062000	66300	66300	66300	66300	0
243	20231018	152400	4005062000	66300	66300	66300	66300	0
244	20231018	152300	4005062000	66300	66300	66300	66300	0
245	20231018	152200	4005062000	66300	66300	66300	66300	0
246	20231018	152100	4005062000	66300	66300	66300	66300	0
247	20231018	152000	4005062000	66300	66300	66300	66300	0
248	20231018	151900	4005062000	66300	66200	66300	66200	154
249	20231018	151800	3994854200	66200	66200	66200	66200	144
250	20231018	151700	3985321400	66300	66300	66300	66300	122
251	20231018	151600	3977232800	66300	66200	66400	66200	224
252	20231018	151500	3962399900	66200	66300	66400	66200	47
253	20231018	151400	3959283800	66300	66300	66300	66200	154
254	20231018	151300	3949074000	66300	66400	66400	66200	38
255	20231018	151200	3946555100	66300	66300	66400	66200	317
256	20231018	151100	3925545100	66300	66400	66400	66200	583
257	20231018	151000	3886889500	66400	66200	66400	66200	52
258	20231018	150900	3883438300	66400	66200	66400	66200	46
259	20231018	150800	3880385900	66400	66300	66400	66200	148
260	20231018	150700	3870576400	66300	66200	66400	66200	66
261	20231018	150600	3866197500	66200	66400	66400	66200	274
262	20231018	150500	3848012200	66400	66400	66400	66300	40
263	20231018	150400	3845358100	66400	66400	66400	66400	36
264	20231018	150300	3842967700	66400	66400	66400	66200	40
265	20231018	150200	3840311900	66400	66400	66400	66200	42
266	20231018	150100	3837524700	66400	66400	66400	66300	129
267	20231018	150000	3828967500	66400	66300	66400	66200	174
268	20231018	145900	3817427400	66300	66300	66300	66300	105
269	20231018	145800	3810465900	66300	66300	66300	66300	26
270	20231018	145700	3808742100	66400	66400	66400	66200	145
271	20231018	145600	3799126500	66400	66400	66400	66400	35
272	20231018	145500	3796802500	66400	66400	66400	66400	37
273	20231018	145400	3794345700	66400	66300	66400	66100	88
274	20231018	145300	3788510200	66400	66300	66400	66300	47
275	20231018	145200	3785391100	66400	66400	66400	66300	101
276	20231018	145100	3778691200	66400	66400	66400	66300	53
277	20231018	145000	3775172700	66300	66300	66300	66200	774
278	20231018	144900	3723866700	66200	66300	66300	66200	78
279	20231018	144800	3718696900	66300	66300	66300	66300	36
280	20231018	144700	3716310100	66200	66300	66300	66100	51
281	20231018	144600	3712934900	66300	66300	66300	66100	161
282	20231018	144500	3702285600	66300	66200	66300	66000	312
283	20231018	144400	3681642600	66300	66200	66300	66200	69
284	20231018	144300	3677070400	66100	66000	66100	66000	481
285	20231018	144200	3645310900	65900	66000	66000	65900	76
286	20231018	144100	3640299800	66000	66000	66000	66000	37
287	20231018	144000	3637857800	66000	66000	66000	66000	30
288	20231018	143900	3635877800	66000	66000	66000	66000	43
289	20231018	143800	3633039800	66000	66000	66000	66000	36
290	20231018	143700	3630663800	66000	66000	66000	65900	468
291	20231018	143600	3599819500	66000	66000	66000	65800	377
292	20231018	143500	3574971400	65900	66000	66000	65900	648
293	20231018	143400	3532257500	66000	66000	66000	66000	12
294	20231018	143300	3531465500	66000	66000	66000	65900	135
295	20231018	143200	3522558000	66000	65900	66000	65900	43
296	20231018	143100	3519723300	66000	65900	66000	65900	53
297	20231018	143000	3516229600	65900	65900	66000	65900	32
298	20231018	142900	3514119800	65900	66000	66000	65900	27
299	20231018	142800	3512339400	65900	66000	66000	65900	180
300	20231018	142700	3500476400	66000	66000	66000	66000	10
301	20231018	142600	3499816400	66000	65900	66000	65900	14
302	20231018	142500	3498892800	66000	65900	66000	65900	134
303	20231018	142400	3490061200	65900	65900	65900	65800	986
304	20231018	142300	3425085200	65900	66000	66000	65900	26
305	20231018	142200	3423370800	65900	66000	66100	65900	360
306	20231018	142100	3399634500	66000	66000	66100	66000	28
307	20231018	142000	3397785500	66000	66100	66100	66000	14
308	20231018	141900	3396860500	66100	66100	66100	66100	0
309	20231018	141800	3396860500	66100	66100	66100	66000	116
310	20231018	141700	3389203400	66100	66000	66100	66000	261
311	20231018	141600	3371976400	66000	66000	66100	66000	111
312	20231018	141500	3364649400	66100	66200	66200	66100	144
313	20231018	141400	3355130000	66200	66100	66200	66100	245
314	20231018	141300	3338912400	66100	66100	66100	66100	11
315	20231018	141200	3338185300	66100	66100	66100	66100	45
316	20231018	141100	3335210800	66100	66100	66100	66000	322
317	20231018	141000	3313942400	66100	66000	66100	66000	43
318	20231018	140900	3311100400	66000	66000	66100	66000	96
319	20231018	140800	3304763400	66000	66000	66100	66000	54
320	20231018	140700	3301198400	66100	66100	66100	66100	10
321	20231018	140600	3300537400	66000	66000	66100	66000	61
322	20231018	140500	3296510400	66000	66100	66100	66000	12
323	20231018	140400	3295717300	66000	66000	66000	66000	13
324	20231018	140300	3294859300	66100	66100	66100	66100	10
325	20231018	140200	3294198300	66100	66100	66100	66100	10
326	20231018	140100	3293537300	66100	66100	66100	66000	64
327	20231018	140000	3289307300	66100	66100	66100	66100	11
328	20231018	135900	3288580200	66100	66100	66100	66100	21
329	20231018	135800	3287192100	66000	66000	66100	66000	85
330	20231018	135700	3281580000	66000	66100	66100	66000	875
331	20231018	135600	3223826500	66000	66000	66100	66000	308
332	20231018	135500	3203497600	66000	66100	66100	66000	20
333	20231018	135400	3202176000	66200	66200	66200	66200	29
334	20231018	135300	3200256200	66200	66200	66200	66000	234
335	20231018	135200	3184794200	66200	66300	66300	66100	338
336	20231018	135100	3162413000	66300	66400	66400	66300	34
337	20231018	135000	3160156700	66400	66400	66400	66400	11
338	20231018	134900	3159426300	66300	66400	66400	66300	96
339	20231018	134800	3153060500	66300	66300	66300	66300	187
340	20231018	134700	3140662400	66300	66300	66300	66300	25
341	20231018	134600	3139004900	66300	66300	66300	66200	361
342	20231018	134500	3115080600	66300	66300	66300	66300	12
343	20231018	134400	3114285000	66200	66300	66300	66200	40
344	20231018	134300	3111634900	66300	66300	66300	66300	11
345	20231018	134200	3110905600	66300	66300	66300	66200	137
346	20231018	134100	3101823600	66300	66300	66300	66300	4
347	20231018	134000	3101558400	66300	66300	66300	66200	67
348	20231018	133900	3097116900	66300	66300	66300	66300	20
349	20231018	133800	3095790900	66300	66300	66300	66300	11
350	20231018	133700	3095061600	66100	66300	66300	66100	1033
351	20231018	133600	3026696000	66300	66300	66300	66300	67
352	20231018	133500	3022253900	66300	66200	66300	66200	362
353	20231018	133400	2998288500	66200	66200	66200	66200	11
354	20231018	133300	2997560300	66200	66100	66200	66100	19
355	20231018	133200	2996303500	66100	66300	66300	66100	148
356	20231018	133100	2986505000	66300	66300	66300	66300	11
357	20231018	133000	2985775700	66300	66200	66300	66200	115
358	20231018	132900	2978161600	66200	66300	66300	66200	40
359	20231018	132800	2975512500	66200	66300	66300	66200	30
360	20231018	132700	2973524400	66300	66300	66300	66300	21
361	20231018	132600	2972132100	66300	66300	66300	66300	0
362	20231018	132500	2972132100	66300	66300	66300	66200	160
363	20231018	132400	2961538100	66300	66200	66300	66200	20
364	20231018	132300	2960213000	66200	66300	66300	66200	37
365	20231018	132200	2957760100	66300	66300	66300	66300	51
366	20231018	132100	2954378800	66400	66400	66400	66200	51
367	20231018	132000	2950998400	66400	66300	66400	66300	37
368	20231018	131900	2948543000	66300	66300	66300	66300	11
369	20231018	131800	2947813700	66100	66400	66400	66100	82
370	20231018	131700	2942390500	66400	66100	66400	66100	28
371	20231018	131600	2940533400	66100	66400	66400	66100	21
372	20231018	131500	2939139300	66400	66300	66400	66300	16
373	20231018	131400	2938078000	66300	66300	66300	66300	22
374	20231018	131300	2936619400	66100	66300	66300	66100	77
375	20231018	131200	2931517700	66400	66300	66400	66300	11
376	20231018	131100	2930788200	66400	66400	66400	66400	21
377	20231018	131000	2929393800	66300	66300	66300	66100	112
378	20231018	130900	2921982100	66300	66000	66300	66000	31
379	20231018	130800	2919929800	66300	66300	66300	66300	20
380	20231018	130700	2918603800	66000	66300	66300	66000	587
381	20231018	130600	2879780900	66300	66300	66300	66300	22
382	20231018	130500	2878322300	66300	66400	66400	66300	92
383	20231018	130400	2872221600	66300	66400	66400	66300	42
384	20231018	130300	2869434800	66300	66300	66300	66300	72
385	20231018	130200	2864661200	66400	66300	66400	66300	47
386	20231018	130100	2861543100	66400	66400	66400	66300	54
387	20231018	130000	2857957600	66400	66400	66400	66400	22
388	20231018	125900	2856496800	66400	66400	66400	66400	67
389	20231018	125800	2852048000	66400	66400	66400	66300	39
390	20231018	125700	2849459400	66400	66400	66400	66400	101
391	20231018	125600	2842753000	66400	66400	66400	66400	11
392	20231018	125500	2842022600	66400	66300	66400	66300	12
393	20231018	125400	2841225900	66400	66300	66400	66300	21
394	20231018	125300	2839832500	66300	66300	66400	66300	88
395	20231018	125200	2833997000	66400	66400	66400	66300	72
396	20231018	125100	2829218300	66300	66300	66400	66300	76
397	20231018	125000	2824178400	66400	66400	66400	66400	83
398	20231018	124900	2818667200	66400	66400	66400	66400	21
399	20231018	124800	2817272800	66400	66400	66400	66400	11
400	20231018	124700	2816542400	66400	66300	66400	66300	249
401	20231018	124600	2800009000	66400	66400	66400	66400	11
402	20231018	124500	2799278600	66400	66400	66400	66400	48
403	20231018	124400	2796091400	66400	66400	66400	66400	59
404	20231018	124300	2792173800	66400	66300	66400	66300	46
405	20231018	124200	2789121900	66400	66300	66400	66300	24
406	20231018	124100	2787528700	66400	66400	66400	66400	11
407	20231018	124000	2786798300	66400	66400	66400	66400	10
408	20231018	123900	2786134300	66400	66300	66400	66300	17
409	20231018	123800	2785006100	66300	66400	66400	66300	201
410	20231018	123700	2771661000	66400	66400	66400	66300	401
411	20231018	123600	2745034700	66400	66300	66400	66300	76
412	20231018	123500	2739995000	66200	66300	66300	66200	165
413	20231018	123400	2729062800	66200	66300	66300	66200	35
414	20231018	123300	2726744700	66200	66300	66300	66200	35
415	20231018	123200	2724425700	66200	66300	66300	66200	6
416	20231018	123100	2724028400	66300	66300	66300	66200	30
417	20231018	123000	2722039800	66300	66300	66300	66300	21
418	20231018	122900	2720647500	66300	66300	66300	66300	11
419	20231018	122800	2719918200	66300	66300	66300	66300	20
420	20231018	122700	2718592200	66200	66300	66300	66200	36
421	20231018	122600	2716207800	66300	66300	66300	66300	21
422	20231018	122500	2714815500	66200	66300	66300	66200	18
423	20231018	122400	2713622600	66300	66300	66300	66300	156
424	20231018	122300	2703279800	66400	66300	66400	66300	20
425	20231018	122200	2701952700	66300	66300	66300	66300	30
426	20231018	122100	2699963700	66300	66300	66300	66200	35
427	20231018	122000	2697644400	66300	66400	66400	66300	305
428	20231018	121900	2677421700	66400	66400	66400	66400	21
429	20231018	121800	2676027300	66400	66400	66400	66400	16
430	20231018	121700	2674964900	66300	66300	66400	66300	23
431	20231018	121600	2673438900	66400	66400	66400	66400	31
432	20231018	121500	2671380500	66400	66300	66400	66300	24
433	20231018	121400	2669788200	66300	66300	66400	66300	32
434	20231018	121300	2667664500	66400	66300	66400	66300	141
435	20231018	121200	2658312100	66400	66400	66400	66400	21
436	20231018	121100	2656917700	66400	66400	66400	66400	20
437	20231018	121000	2655589700	66400	66400	66400	66400	27
438	20231018	120900	2653796900	66400	66400	66400	66400	10
439	20231018	120800	2653132900	66400	66400	66400	66400	111
440	20231018	120700	2645762500	66400	66400	66400	66400	21
441	20231018	120600	2644368100	66400	66300	66400	66300	24
442	20231018	120500	2642775800	66400	66400	66400	66400	20
443	20231018	120400	2641447800	66300	66400	66400	66300	73
444	20231018	120300	2636605800	66400	66400	66400	66400	11
445	20231018	120200	2635875400	66300	66300	66400	66300	55
446	20231018	120100	2632228000	66300	66300	66300	66200	27
447	20231018	120000	2630438900	66300	66200	66300	66200	32
448	20231018	115900	2628317800	66300	66200	66300	66200	22
449	20231018	115800	2626860000	66200	66300	66300	66200	23
450	20231018	115700	2625335300	66200	66300	66300	66200	31
451	20231018	115600	2623281100	66300	66300	66300	66200	109
452	20231018	115500	2616062200	66300	66200	66300	66200	22
453	20231018	115400	2614603700	66300	66300	66300	66300	0
454	20231018	115300	2614603700	66300	66300	66300	66300	21
455	20231018	115200	2613211400	66300	66300	66300	66300	21
456	20231018	115100	2611819100	66300	66200	66300	66200	36
457	20231018	115000	2609433300	66300	66300	66300	66200	101
458	20231018	114900	2602738900	66300	66300	66300	66300	11
459	20231018	114800	2602009600	66200	66200	66300	66200	36
460	20231018	114700	2599624400	66200	66300	66300	66200	20
461	20231018	114600	2598299300	66300	66200	66300	66200	14
462	20231018	114500	2597371500	66300	66300	66300	66300	28
463	20231018	114400	2595515100	66300	66300	66300	66300	12
464	20231018	114300	2594719500	66300	66300	66300	66300	23
465	20231018	114200	2593194600	66300	66300	66300	66300	11
466	20231018	114100	2592465300	66300	66300	66300	66300	21
467	20231018	114000	2591073000	66200	66300	66300	66200	127
468	20231018	113900	2582664500	66300	66400	66400	66300	47
469	20231018	113800	2579547300	66400	66400	66400	66300	25
470	20231018	113700	2577888500	66500	66400	66500	66400	28
471	20231018	113600	2576028500	66400	66400	66500	66400	31
472	20231018	113500	2573968100	66500	66500	66500	66500	11
473	20231018	113400	2573236600	66500	66500	66500	66500	21
474	20231018	113300	2571840100	66500	66400	66500	66400	12
475	20231018	113200	2571042200	66500	66500	66500	66500	81
476	20231018	113100	2565655700	66300	66300	66400	66300	37
477	20231018	113000	2563201700	66400	66400	66400	66400	66
478	20231018	112900	2558819300	66500	66500	66500	66400	195
479	20231018	112800	2545851900	66500	66400	66500	66400	19
480	20231018	112700	2544589200	66500	66500	66500	66500	20
481	20231018	112600	2543259200	66300	66500	66500	66300	13
482	20231018	112500	2542395300	66400	66400	66400	66400	47
483	20231018	112400	2539274500	66300	66500	66500	66300	104
484	20231018	112300	2532374100	66400	66400	66400	66400	0
485	20231018	112200	2532374100	66400	66500	66500	66400	15
486	20231018	112100	2531377200	66600	66600	66600	66600	2
487	20231018	112000	2531244000	66500	66500	66500	66500	332
488	20231018	111900	2509166000	66500	66400	66500	66400	152
489	20231018	111800	2499061100	66400	66500	66500	66400	31
490	20231018	111700	2497001100	66500	66300	66500	66300	132
491	20231018	111600	2488234100	66500	66300	66500	66300	41
492	20231018	111500	2485514000	66400	66400	66400	66400	10
493	20231018	111400	2484850000	66400	66400	66400	66400	1
494	20231018	111300	2484783600	66400	66300	66400	66300	19
495	20231018	111200	2483523000	66300	66300	66300	66300	9
496	20231018	111100	2482926300	66300	66300	66300	66300	3
497	20231018	111000	2482727400	66400	66400	66400	66400	10
498	20231018	110900	2482063400	66300	66300	66400	66300	11
499	20231018	110800	2481333800	66400	66400	66400	66400	398
500	20231018	110700	2454906600	66400	66400	66500	66400	53
501	20231018	110600	2451386400	66400	66400	66500	66400	84
502	20231018	110500	2445802700	66100	66500	66500	66100	29
503	20231018	110400	2443882200	66200	66300	66400	66200	367
504	20231018	110300	2419574100	66300	66200	66400	66200	669
505	20231018	110200	2375206700	66300	66300	66300	66300	0
506	20231018	110100	2375206700	66300	66200	66300	66200	336
507	20231018	110000	2352949100	66200	66200	66200	66200	12
508	20231018	105900	2352154700	66100	66100	66200	66100	76
509	20231018	105800	2347125800	66200	66200	66200	66200	12
510	20231018	105700	2346331400	66200	66200	66200	66200	16
511	20231018	105600	2345272200	66200	66100	66200	66100	34
512	20231018	105500	2343023600	66100	66100	66100	66100	120
513	20231018	105400	2335091600	66200	66100	66200	66100	96
514	20231018	105300	2328745000	66100	66100	66200	66100	64
515	20231018	105200	2324513600	66100	66200	66200	66100	35
516	20231018	105100	2322199700	66200	66200	66200	66200	10
517	20231018	105000	2321537700	66200	66200	66200	66200	83
518	20231018	104900	2316043100	66300	66200	66300	66100	320
519	20231018	104800	2294888100	66100	66300	66300	66100	512
520	20231018	104700	2261022800	66200	66200	66200	66200	93
521	20231018	104600	2254866200	66200	66100	66200	66100	214
522	20231018	104500	2240719400	66100	66100	66100	66100	13
523	20231018	104400	2239860100	66200	66200	66200	66100	19
524	20231018	104300	2238602600	66200	66100	66200	66100	33
525	20231018	104200	2236418800	66200	66200	66200	66200	312
526	20231018	104100	2215764400	66200	66300	66300	66200	30
527	20231018	104000	2213776400	66300	66300	66300	66300	158
528	20231018	103900	2203301000	66300	66400	66400	66300	773
529	20231018	103800	2151975300	66400	66400	66400	66400	16
530	20231018	103700	2150912900	66400	66500	66500	66400	11
531	20231018	103600	2150181500	66400	66400	66400	66400	35
532	20231018	103500	2147857500	66500	66500	66500	66400	23
533	20231018	103400	2146328800	66400	66500	66500	66400	31
534	20231018	103300	2144268900	66500	66500	66500	66500	25
535	20231018	103200	2142606400	66500	66400	66500	66400	107
536	20231018	103100	2135492800	66400	66500	66500	66400	109
537	20231018	103000	2128251800	66600	66500	66600	66500	18
538	20231018	102900	2127053500	66500	66500	66500	66500	435
539	20231018	102800	2098126000	66300	66500	66500	66300	25
540	20231018	102700	2096468300	66400	66400	66500	66300	315
541	20231018	102600	2075552700	66500	66500	66500	66400	33
542	20231018	102500	2073359200	66500	66400	66500	66400	212
543	20231018	102400	2059270900	66500	66500	66500	66500	10
544	20231018	102300	2058605900	66500	66400	66500	66400	20
545	20231018	102200	2057276900	66400	66400	66500	66300	62
546	20231018	102100	2053160100	66300	66400	66400	66300	755
547	20231018	102000	2003091600	66400	66500	66500	66400	50
548	20231018	101900	1999770700	66500	66500	66500	66500	25
549	20231018	101800	1998108200	66500	66600	66600	66200	33
550	20231018	101700	1995917500	66600	66500	66600	66100	2822
551	20231018	101600	1808838500	66600	66600	66600	66500	44
552	20231018	101500	1805909600	66700	66600	66700	66600	53
553	20231018	101400	1802378200	66600	66700	66700	66600	112
554	20231018	101300	1794918800	66600	66500	66600	66500	173
555	20231018	101200	1783398000	66600	66600	66600	66500	423
556	20231018	101100	1755226900	66600	66500	66600	66500	156
557	20231018	101000	1744852000	66600	66600	66600	66600	10
558	20231018	100900	1744186000	66600	66400	66600	66400	58
559	20231018	100800	1740331800	66400	66400	66700	66400	1231
560	20231018	100700	1658585600	66400	66600	66600	66400	652
561	20231018	100600	1615278600	66600	66600	66600	66400	198
562	20231018	100500	1602112000	66600	66600	66600	66400	480
563	20231018	100400	1570167700	66600	66700	66700	66600	95
564	20231018	100300	1563835100	66700	66700	66700	66600	123
565	20231018	100200	1555631900	66600	66600	66700	66600	145
566	20231018	100100	1545961400	66600	66700	66700	66600	34
567	20231018	100000	1543696000	66600	66700	66700	66600	113
568	20231018	095900	1536169700	66600	66700	66700	66600	94
569	20231018	095800	1529902400	66700	66800	66800	66700	140
570	20231018	095700	1520564200	66800	66800	66800	66500	517
571	20231018	095600	1486078400	66800	66900	66900	66800	62
572	20231018	095500	1481934100	66800	66900	67000	66800	267
573	20231018	095400	1464076700	67000	66900	67000	66800	438
574	20231018	095300	1434799300	66900	66900	66900	66800	144
575	20231018	095200	1425165800	66900	66900	67000	66900	216
576	20231018	095100	1410712700	66900	66900	66900	66900	266
577	20231018	095000	1392917300	66900	66900	67000	66800	206
578	20231018	094900	1379137800	66800	66900	66900	66800	100
579	20231018	094800	1372451300	66900	66900	67000	66900	209
580	20231018	094700	1358462300	67000	67000	67100	67000	272
581	20231018	094600	1340237600	67000	67100	67200	67000	1806
582	20231018	094500	1219192400	67100	67000	67200	66900	832
583	20231018	094400	1163348700	67000	66900	67000	66900	2508
584	20231018	094300	995316200	66900	66500	67000	66500	3866
585	20231018	094200	737240500	66500	66500	66600	66500	231
586	20231018	094100	721872600	66500	66500	66600	66500	80
587	20231018	094000	716548400	66500	66500	66600	66500	140
588	20231018	093900	707229100	66600	66400	66600	66400	331
589	20231018	093800	685245800	66400	66400	66400	66400	30
590	20231018	093700	683253800	66400	66500	66500	66400	144
591	20231018	093600	673684400	66500	66500	66500	66500	345
592	20231018	093500	650741900	66500	66400	66600	66400	247
593	20231018	093400	634306800	66600	66600	66600	66400	173
594	20231018	093300	622787600	66600	66300	66600	66300	1356
595	20231018	093200	532619500	66200	66200	66300	66200	105
596	20231018	093100	525668400	66200	66200	66300	66200	273
597	20231018	093000	507594900	66300	66200	66300	66200	19
598	20231018	092900	506335400	66300	66300	66400	66300	88
599	20231018	092800	500500800	66300	66300	66300	66300	81
600	20231018	092700	495130500	66300	66300	66300	66300	14
601	20231018	092600	494202300	66300	66300	66300	66300	5
602	20231018	092500	493870800	66200	66200	66300	66200	193
603	20231018	092400	481084200	66200	66200	66200	66200	212
604	20231018	092300	467049800	66300	66300	66300	66300	51
605	20231018	092200	463668500	66300	66300	66300	66300	171
606	20231018	092100	452331200	66400	66300	66400	66300	203
607	20231018	092000	438861300	66300	66300	66400	66200	287
608	20231018	091900	419833300	66200	66000	66300	66000	560
609	20231018	091800	382793800	66000	65900	66000	65900	67
610	20231018	091700	378377400	65900	65900	66000	65900	37
611	20231018	091600	375938700	65900	66100	66100	65900	279
612	20231018	091500	357548200	66000	66000	66000	65900	443
613	20231018	091400	328342100	66000	66000	66000	66000	207
614	20231018	091300	314680100	66000	66000	66000	66000	160
615	20231018	091200	304120100	66100	66000	66100	65900	301
616	20231018	091100	284274000	66000	66100	66100	66000	197
617	20231018	091000	271261900	66100	66100	66100	66100	76
618	20231018	090900	266238300	66100	66000	66100	65900	264
619	20231018	090800	248814000	66100	66100	66100	66100	41
620	20231018	090700	246103900	66100	66100	66200	66100	173
621	20231018	090600	234659800	66200	66400	66400	66200	527
622	20231018	090500	199759000	66400	66300	66500	66300	49
623	20231018	090400	196508400	66500	66500	66600	66300	972
624	20231018	090300	131911000	66500	66500	66600	66500	182
625	20231018	090200	119797300	66600	66500	66600	66500	454
626	20231018	090100	89573500	66600	66200	66600	66200	982
627	20231018	090000	24377200	66200	65800	66200	65800	370