KissMeData/271560/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	202900	7553410200	116200	116200	116200	116200	4464
3	20231020	202800	7553410200	116200	116200	116200	116200	0
4	20231020	202700	7553410200	116200	116200	116200	116200	0
5	20231020	202600	7553410200	116200	116200	116200	116200	0
6	20231020	202500	7553410200	116200	116200	116200	116200	0
7	20231020	202400	7553410200	116200	116200	116200	116200	0
8	20231020	202300	7553410200	116200	116200	116200	116200	0
9	20231020	202200	7553410200	116200	116200	116200	116200	0
10	20231020	202100	7553410200	116200	116200	116200	116200	0
11	20231020	202000	7553410200	116200	116200	116200	116200	0
12	20231020	201900	7553410200	116200	116200	116200	116200	0
13	20231020	201800	7553410200	116200	116200	116200	116200	0
14	20231020	201700	7553410200	116200	116200	116200	116200	0
15	20231020	201600	7553410200	116200	116200	116200	116200	0
16	20231020	201500	7553410200	116200	116200	116200	116200	0
17	20231020	201400	7553410200	116200	116200	116200	116200	0
18	20231020	201300	7553410200	116200	116200	116200	116200	0
19	20231020	201200	7553410200	116200	116200	116200	116200	0
20	20231020	201100	7553410200	116200	116200	116200	116200	0
21	20231020	201000	7553410200	116200	116200	116200	116200	0
22	20231020	200900	7553410200	116200	116200	116200	116200	0
23	20231020	200800	7553410200	116200	116200	116200	116200	0
24	20231020	200700	7553410200	116200	116200	116200	116200	0
25	20231020	200600	7553410200	116200	116200	116200	116200	0
26	20231020	200500	7553410200	116200	116200	116200	116200	0
27	20231020	200400	7553410200	116200	116200	116200	116200	0
28	20231020	200300	7553410200	116200	116200	116200	116200	0
29	20231020	200200	7553410200	116200	116200	116200	116200	0
30	20231020	200100	7553410200	116200	116200	116200	116200	0
31	20231020	200000	7553410200	116200	116200	116200	116200	0
32	20231020	195900	7553410200	116200	116200	116200	116200	4464
33	20231020	195800	7553410200	116200	116200	116200	116200	0
34	20231020	195700	7553410200	116200	116200	116200	116200	0
35	20231020	195600	7553410200	116200	116200	116200	116200	0
36	20231020	195500	7553410200	116200	116200	116200	116200	0
37	20231020	195400	7553410200	116200	116200	116200	116200	0
38	20231020	195300	7553410200	116200	116200	116200	116200	0
39	20231020	195200	7553410200	116200	116200	116200	116200	0
40	20231020	195100	7553410200	116200	116200	116200	116200	0
41	20231020	195000	7553410200	116200	116200	116200	116200	0
42	20231020	194900	7553410200	116200	116200	116200	116200	0
43	20231020	194800	7553410200	116200	116200	116200	116200	0
44	20231020	194700	7553410200	116200	116200	116200	116200	0
45	20231020	194600	7553410200	116200	116200	116200	116200	0
46	20231020	194500	7553410200	116200	116200	116200	116200	0
47	20231020	194400	7553410200	116200	116200	116200	116200	0
48	20231020	194300	7553410200	116200	116200	116200	116200	0
49	20231020	194200	7553410200	116200	116200	116200	116200	0
50	20231020	194100	7553410200	116200	116200	116200	116200	0
51	20231020	194000	7553410200	116200	116200	116200	116200	0
52	20231020	193900	7553410200	116200	116200	116200	116200	0
53	20231020	193800	7553410200	116200	116200	116200	116200	0
54	20231020	193700	7553410200	116200	116200	116200	116200	0
55	20231020	193600	7553410200	116200	116200	116200	116200	0
56	20231020	193500	7553410200	116200	116200	116200	116200	0
57	20231020	193400	7553410200	116200	116200	116200	116200	0
58	20231020	193300	7553410200	116200	116200	116200	116200	0
59	20231020	193200	7553410200	116200	116200	116200	116200	0
60	20231020	193100	7553410200	116200	116200	116200	116200	0
61	20231020	193000	7553410200	116200	116200	116200	116200	0
62	20231020	192900	7553410200	116200	116200	116200	116200	4464
63	20231020	192800	7553410200	116200	116200	116200	116200	0
64	20231020	192700	7553410200	116200	116200	116200	116200	0
65	20231020	192600	7553410200	116200	116200	116200	116200	0
66	20231020	192500	7553410200	116200	116200	116200	116200	0
67	20231020	192400	7553410200	116200	116200	116200	116200	0
68	20231020	192300	7553410200	116200	116200	116200	116200	0
69	20231020	192200	7553410200	116200	116200	116200	116200	0
70	20231020	192100	7553410200	116200	116200	116200	116200	0
71	20231020	192000	7553410200	116200	116200	116200	116200	0
72	20231020	191900	7553410200	116200	116200	116200	116200	0
73	20231020	191800	7553410200	116200	116200	116200	116200	0
74	20231020	191700	7553410200	116200	116200	116200	116200	0
75	20231020	191600	7553410200	116200	116200	116200	116200	0
76	20231020	191500	7553410200	116200	116200	116200	116200	0
77	20231020	191400	7553410200	116200	116200	116200	116200	0
78	20231020	191300	7553410200	116200	116200	116200	116200	0
79	20231020	191200	7553410200	116200	116200	116200	116200	0
80	20231020	191100	7553410200	116200	116200	116200	116200	0
81	20231020	191000	7553410200	116200	116200	116200	116200	0
82	20231020	190900	7553410200	116200	116200	116200	116200	0
83	20231020	190800	7553410200	116200	116200	116200	116200	0
84	20231020	190700	7553410200	116200	116200	116200	116200	0
85	20231020	190600	7553410200	116200	116200	116200	116200	0
86	20231020	190500	7553410200	116200	116200	116200	116200	0
87	20231020	190400	7553410200	116200	116200	116200	116200	0
88	20231020	190300	7553410200	116200	116200	116200	116200	0
89	20231020	190200	7553410200	116200	116200	116200	116200	0
90	20231020	190100	7553410200	116200	116200	116200	116200	0
91	20231020	190000	7553410200	116200	116200	116200	116200	0
92	20231020	185900	7553410200	116200	116200	116200	116200	4464
93	20231020	185800	7553410200	116200	116200	116200	116200	0
94	20231020	185700	7553410200	116200	116200	116200	116200	0
95	20231020	185600	7553410200	116200	116200	116200	116200	0
96	20231020	185500	7553410200	116200	116200	116200	116200	0
97	20231020	185400	7553410200	116200	116200	116200	116200	0
98	20231020	185300	7553410200	116200	116200	116200	116200	0
99	20231020	185200	7553410200	116200	116200	116200	116200	0
100	20231020	185100	7553410200	116200	116200	116200	116200	0
101	20231020	185000	7553410200	116200	116200	116200	116200	0
102	20231020	184900	7553410200	116200	116200	116200	116200	0
103	20231020	184800	7553410200	116200	116200	116200	116200	0
104	20231020	184700	7553410200	116200	116200	116200	116200	0
105	20231020	184600	7553410200	116200	116200	116200	116200	0
106	20231020	184500	7553410200	116200	116200	116200	116200	0
107	20231020	184400	7553410200	116200	116200	116200	116200	0
108	20231020	184300	7553410200	116200	116200	116200	116200	0
109	20231020	184200	7553410200	116200	116200	116200	116200	0
110	20231020	184100	7553410200	116200	116200	116200	116200	0
111	20231020	184000	7553410200	116200	116200	116200	116200	0
112	20231020	183900	7553410200	116200	116200	116200	116200	0
113	20231020	183800	7553410200	116200	116200	116200	116200	0
114	20231020	183700	7553410200	116200	116200	116200	116200	0
115	20231020	183600	7553410200	116200	116200	116200	116200	0
116	20231020	183500	7553410200	116200	116200	116200	116200	0
117	20231020	183400	7553410200	116200	116200	116200	116200	0
118	20231020	183300	7553410200	116200	116200	116200	116200	0
119	20231020	183200	7553410200	116200	116200	116200	116200	0
120	20231020	183100	7553410200	116200	116200	116200	116200	0
121	20231020	183000	7553410200	116200	116200	116200	116200	0
122	20231020	182900	7553410200	116200	116200	116200	116200	4464
123	20231020	182800	7553410200	116200	116200	116200	116200	0
124	20231020	182700	7553410200	116200	116200	116200	116200	0
125	20231020	182600	7553410200	116200	116200	116200	116200	0
126	20231020	182500	7553410200	116200	116200	116200	116200	0
127	20231020	182400	7553410200	116200	116200	116200	116200	0
128	20231020	182300	7553410200	116200	116200	116200	116200	0
129	20231020	182200	7553410200	116200	116200	116200	116200	0
130	20231020	182100	7553410200	116200	116200	116200	116200	0
131	20231020	182000	7553410200	116200	116200	116200	116200	0
132	20231020	181900	7553410200	116200	116200	116200	116200	0
133	20231020	181800	7553410200	116200	116200	116200	116200	0
134	20231020	181700	7553410200	116200	116200	116200	116200	0
135	20231020	181600	7553410200	116200	116200	116200	116200	0
136	20231020	181500	7553410200	116200	116200	116200	116200	0
137	20231020	181400	7553410200	116200	116200	116200	116200	0
138	20231020	181300	7553410200	116200	116200	116200	116200	0
139	20231020	181200	7553410200	116200	116200	116200	116200	0
140	20231020	181100	7553410200	116200	116200	116200	116200	0
141	20231020	181000	7553410200	116200	116200	116200	116200	0
142	20231020	180900	7553410200	116200	116200	116200	116200	0
143	20231020	180800	7553410200	116200	116200	116200	116200	0
144	20231020	180700	7553410200	116200	116200	116200	116200	0
145	20231020	180600	7553410200	116200	116200	116200	116200	0
146	20231020	180500	7553410200	116200	116200	116200	116200	0
147	20231020	180400	7553410200	116200	116200	116200	116200	0
148	20231020	180300	7553410200	116200	116200	116200	116200	0
149	20231020	180200	7553410200	116200	116200	116200	116200	0
150	20231020	180100	7553410200	116200	116200	116200	116200	0
151	20231020	180000	7553410200	116200	116200	116200	116200	0
152	20231020	175900	7553410200	116200	116200	116200	116200	4464
153	20231020	175800	7553410200	116200	116200	116200	116200	0
154	20231020	175700	7553410200	116200	116200	116200	116200	0
155	20231020	175600	7553410200	116200	116200	116200	116200	0
156	20231020	175500	7553410200	116200	116200	116200	116200	0
157	20231020	175400	7553410200	116200	116200	116200	116200	0
158	20231020	175300	7553410200	116200	116200	116200	116200	0
159	20231020	175200	7553410200	116200	116200	116200	116200	0
160	20231020	175100	7553410200	116200	116200	116200	116200	0
161	20231020	175000	7553410200	116200	116200	116200	116200	0
162	20231020	174900	7553410200	116200	116200	116200	116200	0
163	20231020	174800	7553410200	116200	116200	116200	116200	0
164	20231020	174700	7553410200	116200	116200	116200	116200	0
165	20231020	174600	7553410200	116200	116200	116200	116200	0
166	20231020	174500	7553410200	116200	116200	116200	116200	0
167	20231020	174400	7553410200	116200	116200	116200	116200	0
168	20231020	174300	7553410200	116200	116200	116200	116200	0
169	20231020	174200	7553410200	116200	116200	116200	116200	0
170	20231020	174100	7553410200	116200	116200	116200	116200	0
171	20231020	174000	7553410200	116200	116200	116200	116200	0
172	20231020	173900	7553410200	116200	116200	116200	116200	0
173	20231020	173800	7553410200	116200	116200	116200	116200	0
174	20231020	173700	7553410200	116200	116200	116200	116200	0
175	20231020	173600	7553410200	116200	116200	116200	116200	0
176	20231020	173500	7553410200	116200	116200	116200	116200	0
177	20231020	173400	7553410200	116200	116200	116200	116200	0
178	20231020	173300	7553410200	116200	116200	116200	116200	0
179	20231020	173200	7553410200	116200	116200	116200	116200	0
180	20231020	173100	7553410200	116200	116200	116200	116200	0
181	20231020	173000	7553410200	116200	116200	116200	116200	0
182	20231020	172900	7553410200	116200	116200	116200	116200	4464
183	20231020	172800	7553410200	116200	116200	116200	116200	0
184	20231020	172700	7553410200	116200	116200	116200	116200	0
185	20231020	172600	7553410200	116200	116200	116200	116200	0
186	20231020	172500	7553410200	116200	116200	116200	116200	0
187	20231020	172400	7553410200	116200	116200	116200	116200	0
188	20231020	172300	7553410200	116200	116200	116200	116200	0
189	20231020	172200	7553410200	116200	116200	116200	116200	0
190	20231020	172100	7553410200	116200	116200	116200	116200	0
191	20231020	172000	7553410200	116200	116200	116200	116200	0
192	20231020	171900	7553410200	116200	116200	116200	116200	0
193	20231020	171800	7553410200	116200	116200	116200	116200	0
194	20231020	171700	7553410200	116200	116200	116200	116200	0
195	20231020	171600	7553410200	116200	116200	116200	116200	0
196	20231020	171500	7553410200	116200	116200	116200	116200	0
197	20231020	171400	7553410200	116200	116200	116200	116200	0
198	20231020	171300	7553410200	116200	116200	116200	116200	0
199	20231020	171200	7553410200	116200	116200	116200	116200	0
200	20231020	171100	7553410200	116200	116200	116200	116200	0
201	20231020	171000	7553410200	116200	116200	116200	116200	0
202	20231020	170900	7553410200	116200	116200	116200	116200	0
203	20231020	170800	7553410200	116200	116200	116200	116200	0
204	20231020	170700	7553410200	116200	116200	116200	116200	0
205	20231020	170600	7553410200	116200	116200	116200	116200	0
206	20231020	170500	7553410200	116200	116200	116200	116200	0
207	20231020	170400	7553410200	116200	116200	116200	116200	0
208	20231020	170300	7553410200	116200	116200	116200	116200	0
209	20231020	170200	7553410200	116200	116200	116200	116200	0
210	20231020	170100	7553410200	116200	116200	116200	116200	0
211	20231020	170000	7553410200	116200	116200	116200	116200	0
212	20231020	165900	7553410200	116200	116200	116200	116200	4464
213	20231020	165800	7553410200	116200	116200	116200	116200	0
214	20231020	165700	7553410200	116200	116200	116200	116200	0
215	20231020	165600	7553410200	116200	116200	116200	116200	0
216	20231020	165500	7553410200	116200	116200	116200	116200	0
217	20231020	165400	7553410200	116200	116200	116200	116200	0
218	20231020	165300	7553410200	116200	116200	116200	116200	0
219	20231020	165200	7553410200	116200	116200	116200	116200	0
220	20231020	165100	7553410200	116200	116200	116200	116200	0
221	20231020	165000	7553410200	116200	116200	116200	116200	0
222	20231020	164900	7553410200	116200	116200	116200	116200	0
223	20231020	164800	7553410200	116200	116200	116200	116200	0
224	20231020	164700	7553410200	116200	116200	116200	116200	0
225	20231020	164600	7553410200	116200	116200	116200	116200	0
226	20231020	164500	7553410200	116200	116200	116200	116200	0
227	20231020	164400	7553410200	116200	116200	116200	116200	0
228	20231020	164300	7553410200	116200	116200	116200	116200	0
229	20231020	164200	7553410200	116200	116200	116200	116200	0
230	20231020	164100	7553410200	116200	116200	116200	116200	0
231	20231020	164000	7553410200	116200	116200	116200	116200	0
232	20231020	163900	7553410200	116200	116200	116200	116200	0
233	20231020	163800	7553410200	116200	116200	116200	116200	0
234	20231020	163700	7553410200	116200	116200	116200	116200	0
235	20231020	163600	7553410200	116200	116200	116200	116200	0
236	20231020	163500	7553410200	116200	116200	116200	116200	0
237	20231020	163400	7553410200	116200	116200	116200	116200	0
238	20231020	163300	7553410200	116200	116200	116200	116200	0
239	20231020	163200	7553410200	116200	116200	116200	116200	0
240	20231020	163100	7553410200	116200	116200	116200	116200	0
241	20231020	163000	7553410200	116200	116200	116200	116200	0
242	20231020	162900	7553410200	116200	116200	116200	116200	4464
243	20231020	162800	7553410200	116200	116200	116200	116200	0
244	20231020	162700	7553410200	116200	116200	116200	116200	0
245	20231020	162600	7553410200	116200	116200	116200	116200	0
246	20231020	162500	7553410200	116200	116200	116200	116200	0
247	20231020	162400	7553410200	116200	116200	116200	116200	0
248	20231020	162300	7553410200	116200	116200	116200	116200	0
249	20231020	162200	7553410200	116200	116200	116200	116200	0
250	20231020	162100	7553410200	116200	116200	116200	116200	0
251	20231020	162000	7553410200	116200	116200	116200	116200	0
252	20231020	161900	7553410200	116200	116200	116200	116200	0
253	20231020	161800	7553410200	116200	116200	116200	116200	0
254	20231020	161700	7553410200	116200	116200	116200	116200	0
255	20231020	161600	7553410200	116200	116200	116200	116200	0
256	20231020	161500	7553410200	116200	116200	116200	116200	0
257	20231020	161400	7553410200	116200	116200	116200	116200	0
258	20231020	161300	7553410200	116200	116200	116200	116200	0
259	20231020	161200	7553410200	116200	116200	116200	116200	0
260	20231020	161100	7553410200	116200	116200	116200	116200	0
261	20231020	161000	7553410200	116200	116200	116200	116200	0
262	20231020	160900	7553410200	116200	116200	116200	116200	0
263	20231020	160800	7553410200	116200	116200	116200	116200	0
264	20231020	160700	7553410200	116200	116200	116200	116200	0
265	20231020	160600	7553410200	116200	116200	116200	116200	0
266	20231020	160500	7553410200	116200	116200	116200	116200	0
267	20231020	160400	7553410200	116200	116200	116200	116200	0
268	20231020	160300	7553410200	116200	116200	116200	116200	0
269	20231020	160200	7553410200	116200	116200	116200	116200	0
270	20231020	160100	7553410200	116200	116200	116200	116200	0
271	20231020	160000	7553410200	116200	116200	116200	116200	0
272	20231020	155900	7553410200	116200	116200	116200	116200	4464
273	20231020	155800	7553410200	116200	116200	116200	116200	0
274	20231020	155700	7553410200	116200	116200	116200	116200	0
275	20231020	155600	7553410200	116200	116200	116200	116200	0
276	20231020	155500	7553410200	116200	116200	116200	116200	0
277	20231020	155400	7553410200	116200	116200	116200	116200	0
278	20231020	155300	7553410200	116200	116200	116200	116200	0
279	20231020	155200	7553410200	116200	116200	116200	116200	0
280	20231020	155100	7553410200	116200	116200	116200	116200	0
281	20231020	155000	7553410200	116200	116200	116200	116200	0
282	20231020	154900	7553410200	116200	116200	116200	116200	0
283	20231020	154800	7553410200	116200	116200	116200	116200	0
284	20231020	154700	7553410200	116200	116200	116200	116200	0
285	20231020	154600	7553410200	116200	116200	116200	116200	0
286	20231020	154500	7553410200	116200	116200	116200	116200	0
287	20231020	154400	7553410200	116200	116200	116200	116200	0
288	20231020	154300	7553410200	116200	116200	116200	116200	0
289	20231020	154200	7553410200	116200	116200	116200	116200	0
290	20231020	154100	7553410200	116200	116200	116200	116200	0
291	20231020	154000	7553410200	116200	116200	116200	116200	0
292	20231020	153900	7553410200	116200	116200	116200	116200	0
293	20231020	153800	7553410200	116200	116200	116200	116200	0
294	20231020	153700	7553410200	116200	116200	116200	116200	0
295	20231020	153600	7553410200	116200	116200	116200	116200	0
296	20231020	153500	7553410200	116200	116200	116200	116200	0
297	20231020	153400	7553410200	116200	116200	116200	116200	0
298	20231020	153300	7553410200	116200	116200	116200	116200	0
299	20231020	153200	7553410200	116200	116200	116200	116200	0
300	20231020	153100	7553410200	116200	116200	116200	116200	0
301	20231020	153000	7553410200	116200	116200	116200	116200	4464
302	20231020	152900	7034693400	116100	116100	116100	116100	0
303	20231020	152800	7034693400	116100	116100	116100	116100	0
304	20231020	152700	7034693400	116100	116100	116100	116100	0
305	20231020	152600	7034693400	116100	116100	116100	116100	0
306	20231020	152500	7034693400	116100	116100	116100	116100	0
307	20231020	152400	7034693400	116100	116100	116100	116100	0
308	20231020	152300	7034693400	116100	116100	116100	116100	0
309	20231020	152200	7034693400	116100	116100	116100	116100	0
310	20231020	152100	7034693400	116100	116100	116100	116100	0
311	20231020	152000	7034693400	116100	116100	116100	116100	0
312	20231020	151900	7034693400	116100	116500	116700	116000	329
313	20231020	151800	6996478500	116300	116100	116300	116100	663
314	20231020	151700	6919450500	116200	116300	116400	116100	211
315	20231020	151600	6894921000	116300	116400	116400	116300	120
316	20231020	151500	6880963400	116400	116500	116500	116300	68
317	20231020	151400	6873049400	116400	116200	116600	116200	793
318	20231020	151300	6780796900	116200	116200	116300	116100	164
319	20231020	151200	6761739800	116200	116300	116300	116200	235
320	20231020	151100	6734415100	116300	116500	116500	116300	709
321	20231020	151000	6651882200	116500	116500	116500	116400	84
322	20231020	150900	6642096900	116400	116400	116500	116400	50
323	20231020	150800	6636273600	116500	116500	116500	116400	25
324	20231020	150700	6633361900	116500	116500	116500	116400	196
325	20231020	150600	6610534100	116500	116500	116500	116400	11
326	20231020	150500	6609252700	116500	116400	116500	116400	90
327	20231020	150400	6598769900	116400	116400	116500	116400	68
328	20231020	150300	6590849300	116500	116400	116500	116400	39
329	20231020	150200	6586306200	116400	116500	116500	116400	114
330	20231020	150100	6573026400	116500	116700	116700	116400	304
331	20231020	150000	6537595900	116600	116600	116700	116600	44
332	20231020	145900	6532462200	116600	116600	116700	116600	37
333	20231020	145800	6528145500	116700	116600	116700	116600	136
334	20231020	145700	6512276100	116600	116700	116700	116600	146
335	20231020	145600	6495250600	116700	116800	116800	116600	186
336	20231020	145500	6473539500	116800	116700	116900	116600	302
337	20231020	145400	6438301600	116600	116500	116800	116400	438
338	20231020	145300	6387241100	116400	116400	116500	116400	86
339	20231020	145200	6377223500	116400	116500	116500	116400	76
340	20231020	145100	6368371700	116500	116500	116500	116400	165
341	20231020	145000	6349160200	116500	116600	116600	116500	375
342	20231020	144900	6305458200	116600	116700	116700	116600	174
343	20231020	144800	6285158200	116600	116600	116700	116600	49
344	20231020	144700	6279442900	116600	116700	116700	116600	60
345	20231020	144600	6272444600	116700	116600	116700	116600	136
346	20231020	144500	6256577600	116700	116600	116700	116600	69
347	20231020	144400	6248526700	116700	116500	116700	116500	95
348	20231020	144300	6237448700	116600	116600	116600	116500	219
349	20231020	144200	6211914000	116600	116600	116600	116500	105
350	20231020	144100	6199675400	116500	116500	116600	116500	25
351	20231020	144000	6196760700	116500	116500	116600	116500	159
352	20231020	143900	6178227700	116500	116600	116600	116500	134
353	20231020	143800	6162605700	116800	116800	116800	116700	416
354	20231020	143700	6114055700	116800	116800	116800	116700	114
355	20231020	143600	6100743600	116800	116700	116800	116700	105
356	20231020	143500	6088481800	116700	116700	116800	116700	76
357	20231020	143400	6079609100	116700	116600	116700	116600	119
358	20231020	143300	6065724200	116600	116700	116700	116600	31
359	20231020	143200	6062107200	116700	116600	116700	116600	69
360	20231020	143100	6054058000	116700	116600	116700	116600	181
361	20231020	143000	6032938500	116600	116800	116900	116600	236
362	20231020	142900	6005387300	116800	116800	116900	116800	13
363	20231020	142800	6003868000	116900	116700	116900	116600	215
364	20231020	142700	5978772700	116600	116600	116700	116600	117
365	20231020	142600	5965124300	116600	116800	116900	116600	284
366	20231020	142500	5931961100	116800	117100	117100	116700	703
367	20231020	142400	5849779200	117000	117100	117100	117000	67
368	20231020	142300	5841935300	117000	117000	117100	117000	75
369	20231020	142200	5833156300	117100	117000	117100	117000	130
370	20231020	142100	5817935900	117100	117100	117100	117000	56
371	20231020	142000	5811380000	117100	117100	117100	117000	52
372	20231020	141900	5805291900	117100	117100	117100	117000	149
373	20231020	141800	5787845100	117100	117000	117100	117000	97
374	20231020	141700	5776487000	117000	117000	117100	117000	31
375	20231020	141600	5772859700	117100	117100	117100	117000	97
376	20231020	141500	5761501900	117100	117000	117100	117000	23
377	20231020	141400	5758809000	117000	117100	117100	117000	84
378	20231020	141300	5748972800	117000	117000	117100	117000	52
379	20231020	141200	5742885400	117000	117000	117100	117000	46
380	20231020	141100	5737500700	117000	117300	117300	117000	467
381	20231020	141000	5682757700	117300	117400	117400	117300	60
382	20231020	140900	5675715800	117300	117400	117400	117300	95
383	20231020	140800	5664563400	117400	117300	117400	117300	21
384	20231020	140700	5662098600	117400	117500	117500	117400	108
385	20231020	140600	5649414900	117500	117300	117500	117300	10
386	20231020	140500	5648240800	117300	117400	117400	117300	83
387	20231020	140400	5638497400	117300	117400	117400	117300	86
388	20231020	140300	5628403700	117300	117500	117500	117300	201
389	20231020	140200	5604806800	117400	117400	117500	117400	66
390	20231020	140100	5597054300	117500	117500	117500	117400	49
391	20231020	140000	5591297000	117500	117500	117500	117400	98
392	20231020	135900	5579782500	117400	117400	117500	117400	24
393	20231020	135800	5576964000	117400	117500	117500	117400	69
394	20231020	135700	5568857800	117500	117400	117500	117400	44
395	20231020	135600	5563688700	117400	117400	117500	117400	50
396	20231020	135500	5557814200	117400	117400	117500	117300	86
397	20231020	135400	5547717200	117400	117400	117500	117300	118
398	20231020	135300	5533862900	117500	117400	117500	117400	26
399	20231020	135200	5530809700	117300	117400	117500	117300	48
400	20231020	135100	5525171300	117300	117200	117500	117200	69
401	20231020	135000	5517069400	117300	117400	117500	117200	192
402	20231020	134900	5494541200	117400	117500	117500	117400	50
403	20231020	134800	5488667200	117500	117400	117500	117400	52
404	20231020	134700	5482557800	117500	117400	117500	117400	74
405	20231020	134600	5473863800	117500	117400	117500	117400	151
406	20231020	134500	5456136100	117300	117300	117400	117300	22
407	20231020	134400	5453554300	117300	117400	117400	117300	36
408	20231020	134300	5449328900	117300	117200	117300	117100	154
409	20231020	134200	5431268200	117100	117400	117500	117100	363
410	20231020	134100	5388691900	117400	117400	117500	117400	42
411	20231020	134000	5383757800	117500	117400	117500	117400	34
412	20231020	133900	5379763500	117500	117400	117500	117400	82
413	20231020	133800	5370129100	117400	117400	117500	117300	45
414	20231020	133700	5364844900	117400	117400	117500	117300	56
415	20231020	133600	5358270000	117400	117300	117400	117300	109
416	20231020	133500	5345476700	117300	117400	117500	117300	14
417	20231020	133400	5343833300	117400	117500	117500	117400	137
418	20231020	133300	5327738700	117500	117400	117500	117300	87
419	20231020	133200	5317524500	117300	117400	117400	117300	39
420	20231020	133100	5312947000	117400	117500	117500	117400	197
421	20231020	133000	5289813500	117500	117400	117600	117400	35
422	20231020	132900	5285701300	117400	117400	117500	117400	108
423	20231020	132800	5273011800	117500	117400	117500	117400	22
424	20231020	132700	5270427100	117500	117400	117500	117400	70
425	20231020	132600	5262203100	117500	117500	117500	117400	32
426	20231020	132500	5258443900	117500	117300	117500	117300	64
427	20231020	132400	5250924900	117400	117500	117500	117200	251
428	20231020	132300	5221436400	117500	117500	117600	117500	15
429	20231020	132200	5219673000	117500	117600	117600	117500	76
430	20231020	132100	5210736300	117600	117600	117600	117500	65
431	20231020	132000	5203093300	117600	117500	117600	117500	86
432	20231020	131900	5192980100	117500	117600	117600	117500	22
433	20231020	131800	5190393100	117500	117300	117600	117300	66
434	20231020	131700	5182642300	117300	117400	117600	117300	78
435	20231020	131600	5173482600	117400	117600	117600	117400	110
436	20231020	131500	5160551700	117600	117400	117600	117400	69
437	20231020	131400	5152444000	117500	117400	117500	117400	21
438	20231020	131300	5149977200	117400	117400	117400	117300	177
439	20231020	131200	5129197600	117300	117200	117500	117200	387
440	20231020	131100	5083778300	117200	117200	117300	117200	162
441	20231020	131000	5064785900	117200	117200	117200	117100	43
442	20231020	130900	5059746900	117100	117100	117200	117100	49
443	20231020	130800	5054004900	117200	117100	117200	117000	93
444	20231020	130700	5043109200	117100	116900	117100	116900	58
445	20231020	130600	5036323000	116900	117000	117000	116800	460
446	20231020	130500	4982538700	117000	117100	117100	117000	21
447	20231020	130400	4980080100	117100	117000	117100	117000	42
448	20231020	130300	4975162100	117000	117100	117100	117000	98
449	20231020	130200	4963687600	117000	117000	117100	117000	16
450	20231020	130100	4961814900	117000	117100	117200	117000	325
451	20231020	130000	4923774400	117200	117100	117300	117100	117
452	20231020	125900	4910061600	117100	117200	117200	117100	72
453	20231020	125800	4901624500	117200	117200	117200	117100	116
454	20231020	125700	4888030700	117300	117200	117400	117100	129
455	20231020	125600	4872908300	117100	117200	117200	117100	30
456	20231020	125500	4869392500	117100	117500	117600	117100	375
457	20231020	125400	4825416800	117600	117400	117600	117300	148
458	20231020	125300	4808031000	117300	117300	117400	117300	24
459	20231020	125200	4805214400	117400	117400	117400	117300	60
460	20231020	125100	4798171100	117300	117400	117400	117300	58
461	20231020	125000	4791362300	117400	117300	117400	117200	69
462	20231020	124900	4783267000	117300	117300	117400	117200	172
463	20231020	124800	4763090600	117200	117200	117500	117200	76
464	20231020	124700	4754175100	117200	117500	117500	117200	364
465	20231020	124600	4711452400	117500	117500	117500	117400	16
466	20231020	124500	4709573100	117500	117500	117600	117400	147
467	20231020	124400	4692297400	117500	117400	117500	117400	65
468	20231020	124300	4684663400	117400	117300	117400	117200	198
469	20231020	124200	4661432900	117300	117200	117300	117200	74
470	20231020	124100	4652755100	117200	117300	117300	117200	39
471	20231020	124000	4648182100	117300	117300	117300	117200	126
472	20231020	123900	4633403200	117300	117200	117300	117200	43
473	20231020	123800	4628359600	117200	117200	117300	117200	79
474	20231020	123700	4619096700	117200	117200	117300	117200	33
475	20231020	123600	4615227500	117300	117100	117300	117100	182
476	20231020	123500	4593896500	117100	117300	117300	117100	180
477	20231020	123400	4572800900	117200	117200	117300	117200	13
478	20231020	123300	4571276800	117300	117100	117300	117000	210
479	20231020	123200	4546676200	117000	116800	117100	116800	261
480	20231020	123100	4516148800	116800	116700	116800	116700	71
481	20231020	123000	4507856900	116800	116700	116800	116700	44
482	20231020	122900	4502717800	116700	116800	116800	116700	109
483	20231020	122800	4489987700	116800	116700	116800	116700	14
484	20231020	122700	4488352800	116800	116800	116900	116700	203
485	20231020	122600	4464639800	116900	116900	116900	116800	58
486	20231020	122500	4457860600	116800	116800	116900	116800	22
487	20231020	122400	4455289500	116900	116700	116900	116700	87
488	20231020	122300	4445127600	116700	116800	116800	116700	56
489	20231020	122200	4438587700	116700	116800	116800	116700	63
490	20231020	122100	4431230800	116800	116700	116800	116600	59
491	20231020	122000	4424344800	116700	116700	116700	116600	49
492	20231020	121900	4418627900	116700	116700	116700	116700	102
493	20231020	121800	4406724500	116800	116700	116800	116600	114
494	20231020	121700	4393420300	116600	116700	116700	116600	51
495	20231020	121600	4387470100	116700	116600	116700	116600	29
496	20231020	121500	4384086300	116600	116700	116800	116600	96
497	20231020	121400	4372882900	116700	116700	116700	116600	74
498	20231020	121300	4364248300	116600	116700	116700	116600	20
499	20231020	121200	4361915400	116800	116600	116800	116600	57
500	20231020	121100	4355264000	116700	116700	116700	116600	59
501	20231020	121000	4348380200	116700	116500	116700	116500	58
502	20231020	120900	4341615000	116600	116600	116600	116500	145
503	20231020	120800	4324709100	116500	116600	116600	116500	91
504	20231020	120700	4314099700	116600	116400	116600	116400	21
505	20231020	120600	4311652700	116600	116500	116600	116400	28
506	20231020	120500	4308391200	116400	116300	116500	116300	140
507	20231020	120400	4292085700	116300	116700	116700	116300	249
508	20231020	120300	4263087100	116700	116700	116800	116600	70
509	20231020	120200	4254914300	116700	116600	116800	116600	265
510	20231020	120100	4223977800	116700	116700	116700	116600	97
511	20231020	120000	4212658000	116600	116600	116700	116600	27
512	20231020	115900	4209508100	116600	116700	116700	116600	50
513	20231020	115800	4203674200	116700	116700	116700	116600	47
514	20231020	115700	4198189600	116700	116600	116700	116600	63
515	20231020	115600	4190842700	116600	116500	116600	116500	138
516	20231020	115500	4174753700	116600	116700	116700	116500	30
517	20231020	115400	4171257400	116600	117000	117100	116600	235
518	20231020	115300	4143808300	117100	117100	117100	117000	134
519	20231020	115200	4128120700	117100	117000	117200	117000	194
520	20231020	115100	4105416100	117000	116900	117200	116800	203
521	20231020	115000	4081663100	116900	116800	116900	116800	116
522	20231020	114900	4068103900	116900	116800	116900	116800	105
523	20231020	114800	4055838400	116700	116800	116900	116700	168
524	20231020	114700	4036217500	116800	116700	116900	116600	140
525	20231020	114600	4019866500	116600	116700	116700	116600	15
526	20231020	114500	4018116500	116700	116700	116800	116700	35
527	20231020	114400	4014031000	116700	116600	116700	116600	60
528	20231020	114300	4007029300	116600	116600	116600	116500	116
529	20231020	114200	3993503900	116500	116400	116600	116300	72
530	20231020	114100	3985116400	116400	116300	116500	116300	54
531	20231020	114000	3978830500	116400	116300	116600	116200	601
532	20231020	113900	3908890300	116300	116300	116300	116200	36
533	20231020	113800	3904704000	116300	116400	116500	116200	316
534	20231020	113700	3867941700	116400	116500	116500	116400	58
535	20231020	113600	3861186400	116400	116400	116500	116400	40
536	20231020	113500	3856528300	116500	116500	116500	116400	80
537	20231020	113400	3847209400	116400	116400	116500	116400	73
538	20231020	113300	3838706800	116400	116500	116500	116400	52
539	20231020	113200	3832649100	116500	116500	116600	116400	155
540	20231020	113100	3814593100	116500	116600	116600	116500	29
541	20231020	113000	3811213400	116600	116500	116600	116500	53
542	20231020	112900	3805034300	116600	116600	116600	116500	136
543	20231020	112800	3789178100	116500	116500	116600	116500	41
544	20231020	112700	3784398600	116600	116500	116600	116500	38
545	20231020	112600	3779969000	116600	116800	116800	116500	294
546	20231020	112500	3745678400	116700	116800	116800	116700	65
547	20231020	112400	3738087400	116800	116700	116800	116700	28
548	20231020	112300	3734817700	116800	116800	116800	116700	156
549	20231020	112200	3716597200	116700	116700	116800	116700	32
550	20231020	112100	3712860900	116700	116700	116900	116700	121
551	20231020	112000	3698729100	116700	116700	116700	116600	114
552	20231020	111900	3685425800	116600	116600	116700	116600	51
553	20231020	111800	3679474900	116700	116600	116700	116600	24
554	20231020	111700	3676674700	116600	116300	116700	116200	541
555	20231020	111600	3613683400	116300	116700	116700	116300	445
556	20231020	111500	3561830100	116600	116700	116700	116600	37
557	20231020	111400	3557513000	116600	116700	116700	116600	80
558	20231020	111300	3548178000	116700	116600	116700	116600	27
559	20231020	111200	3545028600	116600	116600	116700	116600	111
560	20231020	111100	3532076900	116700	116600	116700	116600	68
561	20231020	111000	3524143200	116600	116700	116700	116600	32
562	20231020	110900	3520410300	116700	116600	116700	116600	63
563	20231020	110800	3513060700	116600	117000	117000	116600	391
564	20231020	110700	3467365400	117000	117100	117100	117000	105
565	20231020	110600	3455071000	117100	117000	117100	117000	17
566	20231020	110500	3453080700	117000	117000	117100	116900	260
567	20231020	110400	3422655900	117000	117000	117000	116900	20
568	20231020	110300	3420316900	117000	116900	117000	116900	79
569	20231020	110200	3411075400	117000	116900	117000	116900	104
570	20231020	110100	3398909300	116900	117000	117000	116900	23
571	20231020	110000	3396219100	117000	116900	117000	116900	61
572	20231020	105900	3389082500	117000	116900	117100	116900	60
573	20231020	105800	3382062800	117000	116700	117100	116700	767
574	20231020	105700	3292476200	116700	116700	116700	116600	45
575	20231020	105600	3287225000	116600	116700	116700	116600	59
576	20231020	105500	3280340400	116700	116600	116700	116600	51
577	20231020	105400	3274390300	116700	116600	116700	116600	116
578	20231020	105300	3260853700	116700	116700	116700	116600	88
579	20231020	105200	3250585300	116600	116700	116700	116600	37
580	20231020	105100	3246268700	116700	116700	116700	116600	76
581	20231020	105000	3237402000	116600	116700	116700	116600	108
582	20231020	104900	3224799400	116700	116700	116700	116600	30
583	20231020	104800	3221300700	116600	116700	116700	116600	52
584	20231020	104700	3215232800	116600	116700	116700	116600	63
585	20231020	104600	3207881900	116600	116600	116700	116600	38
586	20231020	104500	3203447600	116600	116600	116700	116500	59
587	20231020	104400	3196569400	116600	116500	116600	116500	71
588	20231020	104300	3188292700	116400	116700	116700	116300	1129
589	20231020	104200	3056706600	116800	116800	116800	116700	40
590	20231020	104100	3052035500	116800	116800	116800	116700	280
591	20231020	104000	3019332700	116800	116800	116800	116700	148
592	20231020	103900	3002046600	116800	116700	116800	116700	48
593	20231020	103800	2996440500	116700	116800	116800	116700	32
594	20231020	103700	2992703600	116800	116600	116800	116600	307
595	20231020	103600	2956868000	116700	116600	116700	116600	110
596	20231020	103500	2944032800	116700	116700	116700	116600	43
597	20231020	103400	2939014900	116700	116700	116700	116600	131
598	20231020	103300	2923728600	116700	116600	116700	116600	46
599	20231020	103200	2918361100	116600	116600	116700	116500	180
600	20231020	103100	2897372200	116500	116500	116600	116500	551
601	20231020	103000	2833163300	116400	116500	116500	116400	130
602	20231020	102900	2818025200	116400	116500	116500	116400	33
603	20231020	102800	2814182200	116500	116400	116500	116400	60
604	20231020	102700	2807192800	116500	116400	116500	116400	142
605	20231020	102600	2790651000	116400	116500	116500	116400	32
606	20231020	102500	2786923800	116500	116400	116500	116400	82
607	20231020	102400	2777371100	116500	116500	116500	116400	59
608	20231020	102300	2770500800	116500	116400	116500	116300	129
609	20231020	102200	2755483800	116300	116200	116400	116200	208
610	20231020	102100	2731293900	116200	116100	116200	116100	93
611	20231020	102000	2720490400	116100	116000	116100	116000	44
612	20231020	101900	2715382200	116100	116000	116100	115900	134
613	20231020	101800	2699836800	115900	115900	116000	115900	52
614	20231020	101700	2693807300	116000	116000	116100	115900	56
615	20231020	101600	2687311400	116000	115700	116100	115700	529
616	20231020	101500	2626026000	115700	116000	116000	115700	519
617	20231020	101400	2565885100	116000	116000	116100	116000	261
618	20231020	101300	2535600300	116000	115900	116000	115900	79
619	20231020	101200	2526441000	115900	115800	116000	115800	386
620	20231020	101100	2481720100	115800	115800	115800	115800	36
621	20231020	101000	2477551300	115800	115700	115800	115700	98
622	20231020	100900	2466212400	115700	115600	115700	115600	54
623	20231020	100800	2459965100	115600	115600	115700	115600	71
624	20231020	100700	2451756500	115700	115700	115700	115600	37
625	20231020	100600	2447478000	115700	115600	115800	115500	1084
626	20231020	100500	2322109300	115500	115600	115600	115500	89
627	20231020	100400	2311822100	115500	115600	115600	115500	79
628	20231020	100300	2302691600	115500	115600	115700	115500	191
629	20231020	100200	2280611900	115700	115700	115700	115600	164
630	20231020	100100	2261638700	115700	116100	116100	115700	1648
631	20231020	100000	2070565800	116000	116000	116100	116000	23
632	20231020	095900	2067896100	116100	116100	116100	116000	194
633	20231020	095800	2045375800	116100	116100	116100	116000	32
634	20231020	095700	2041661700	116000	116200	116300	116000	354
635	20231020	095600	2000547700	116200	116200	116300	116200	64
636	20231020	095500	1993105500	116300	116200	116300	116200	35
637	20231020	095400	1989035300	116300	116000	116500	116000	1529
638	20231020	095300	1811445100	116000	116000	116100	116000	122
639	20231020	095200	1797287700	116000	116000	116100	116000	135
640	20231020	095100	1781619800	116100	116400	116400	116000	952
641	20231020	095000	1670947400	116400	116300	116400	116300	101
642	20231020	094900	1659197400	116300	116400	116500	116300	320
643	20231020	094800	1621950600	116500	116700	116700	116400	619
644	20231020	094700	1549790700	116600	116700	116700	116600	38
645	20231020	094600	1545358200	116600	116700	116700	116600	61
646	20231020	094500	1538243100	116600	116600	116700	116600	162
647	20231020	094400	1519342200	116600	116600	116700	116600	19
648	20231020	094300	1517126700	116700	116600	116700	116600	114
649	20231020	094200	1503825100	116600	116600	116700	116600	198
650	20231020	094100	1480737600	116600	116500	116600	116500	51
651	20231020	094000	1474792700	116600	116600	116600	116500	36
652	20231020	093900	1470595500	116600	116400	116700	116400	376
653	20231020	093800	1426782100	116400	116500	116500	116400	113
654	20231020	093700	1413627300	116500	116600	116600	116500	99
655	20231020	093600	1402092500	116700	116700	116700	116600	135
656	20231020	093500	1386346800	116600	116600	116700	116600	24
657	20231020	093400	1383548000	116600	116400	116800	116400	1147
658	20231020	093300	1249903200	116400	116600	116600	116400	534
659	20231020	093200	1187706600	116600	116600	116600	116500	55
660	20231020	093100	1181295800	116600	116800	116800	116500	465
661	20231020	093000	1127055600	116700	116800	116800	116700	88
662	20231020	092900	1116779900	116800	116800	116900	116700	349
663	20231020	092800	1076021200	116900	116900	116900	116900	12
664	20231020	092700	1074618400	116900	116900	116900	116900	271
665	20231020	092600	1042938500	117000	117200	117200	116900	253
666	20231020	092500	1013322900	117200	117000	117200	117000	531
667	20231020	092400	951176100	117000	117000	117000	117000	38
668	20231020	092300	946730100	117000	117000	117000	117000	18
669	20231020	092200	944624100	117000	116900	117000	116900	774
670	20231020	092100	854122800	116900	116900	116900	116900	23
671	20231020	092000	851434100	116900	116900	116900	116900	3
672	20231020	091900	851083400	116900	116900	116900	116900	7
673	20231020	091800	850265100	116900	116800	116900	116800	397
674	20231020	091700	803893800	116900	116900	117000	116800	136
675	20231020	091600	787995400	116900	117000	117000	116900	99
676	20231020	091500	776420400	117000	116900	117000	116900	165
677	20231020	091400	757119100	116900	116800	117000	116800	861
678	20231020	091300	656505400	116800	116800	116800	116700	79
679	20231020	091200	647278500	116700	116800	116800	116700	15
680	20231020	091100	645527900	116800	116800	116800	116700	30
681	20231020	091000	642025400	116800	116800	116800	116700	30
682	20231020	090900	638523500	116800	117000	117000	116800	362
683	20231020	090800	596217300	116900	117000	117100	116900	194
684	20231020	090700	573520500	117000	117000	117200	117000	199
685	20231020	090600	550230700	117000	116900	117000	116900	261
686	20231020	090500	519716000	116800	116800	116900	116700	734
687	20231020	090400	433970800	116700	116800	116800	116700	90
688	20231020	090300	423459100	116800	117100	117100	116600	932
689	20231020	090200	314422300	117000	117100	117500	117000	1203
690	20231020	090100	173441800	117100	118200	118200	117000	871
691	20231020	090000	70927900	118600	118000	119200	118000	600