KissMeData/271560/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	202900	5874059200	116200	116200	116200	116200	7351
3	20231023	202800	5874059200	116200	116200	116200	116200	0
4	20231023	202700	5874059200	116200	116200	116200	116200	0
5	20231023	202600	5874059200	116200	116200	116200	116200	0
6	20231023	202500	5874059200	116200	116200	116200	116200	0
7	20231023	202400	5874059200	116200	116200	116200	116200	0
8	20231023	202300	5874059200	116200	116200	116200	116200	0
9	20231023	202200	5874059200	116200	116200	116200	116200	0
10	20231023	202100	5874059200	116200	116200	116200	116200	0
11	20231023	202000	5874059200	116200	116200	116200	116200	0
12	20231023	201900	5874059200	116200	116200	116200	116200	0
13	20231023	201800	5874059200	116200	116200	116200	116200	0
14	20231023	201700	5874059200	116200	116200	116200	116200	0
15	20231023	201600	5874059200	116200	116200	116200	116200	0
16	20231023	201500	5874059200	116200	116200	116200	116200	0
17	20231023	201400	5874059200	116200	116200	116200	116200	0
18	20231023	201300	5874059200	116200	116200	116200	116200	0
19	20231023	201200	5874059200	116200	116200	116200	116200	0
20	20231023	201100	5874059200	116200	116200	116200	116200	0
21	20231023	201000	5874059200	116200	116200	116200	116200	0
22	20231023	200900	5874059200	116200	116200	116200	116200	0
23	20231023	200800	5874059200	116200	116200	116200	116200	0
24	20231023	200700	5874059200	116200	116200	116200	116200	0
25	20231023	200600	5874059200	116200	116200	116200	116200	0
26	20231023	200500	5874059200	116200	116200	116200	116200	0
27	20231023	200400	5874059200	116200	116200	116200	116200	0
28	20231023	200300	5874059200	116200	116200	116200	116200	0
29	20231023	200200	5874059200	116200	116200	116200	116200	0
30	20231023	200100	5874059200	116200	116200	116200	116200	0
31	20231023	200000	5874059200	116200	116200	116200	116200	0
32	20231023	195900	5874059200	116200	116200	116200	116200	7351
33	20231023	195800	5874059200	116200	116200	116200	116200	0
34	20231023	195700	5874059200	116200	116200	116200	116200	0
35	20231023	195600	5874059200	116200	116200	116200	116200	0
36	20231023	195500	5874059200	116200	116200	116200	116200	0
37	20231023	195400	5874059200	116200	116200	116200	116200	0
38	20231023	195300	5874059200	116200	116200	116200	116200	0
39	20231023	195200	5874059200	116200	116200	116200	116200	0
40	20231023	195100	5874059200	116200	116200	116200	116200	0
41	20231023	195000	5874059200	116200	116200	116200	116200	0
42	20231023	194900	5874059200	116200	116200	116200	116200	0
43	20231023	194800	5874059200	116200	116200	116200	116200	0
44	20231023	194700	5874059200	116200	116200	116200	116200	0
45	20231023	194600	5874059200	116200	116200	116200	116200	0
46	20231023	194500	5874059200	116200	116200	116200	116200	0
47	20231023	194400	5874059200	116200	116200	116200	116200	0
48	20231023	194300	5874059200	116200	116200	116200	116200	0
49	20231023	194200	5874059200	116200	116200	116200	116200	0
50	20231023	194100	5874059200	116200	116200	116200	116200	0
51	20231023	194000	5874059200	116200	116200	116200	116200	0
52	20231023	193900	5874059200	116200	116200	116200	116200	0
53	20231023	193800	5874059200	116200	116200	116200	116200	0
54	20231023	193700	5874059200	116200	116200	116200	116200	0
55	20231023	193600	5874059200	116200	116200	116200	116200	0
56	20231023	193500	5874059200	116200	116200	116200	116200	0
57	20231023	193400	5874059200	116200	116200	116200	116200	0
58	20231023	193300	5874059200	116200	116200	116200	116200	0
59	20231023	193200	5874059200	116200	116200	116200	116200	0
60	20231023	193100	5874059200	116200	116200	116200	116200	0
61	20231023	193000	5874059200	116200	116200	116200	116200	0
62	20231023	192900	5874059200	116200	116200	116200	116200	7351
63	20231023	192800	5874059200	116200	116200	116200	116200	0
64	20231023	192700	5874059200	116200	116200	116200	116200	0
65	20231023	192600	5874059200	116200	116200	116200	116200	0
66	20231023	192500	5874059200	116200	116200	116200	116200	0
67	20231023	192400	5874059200	116200	116200	116200	116200	0
68	20231023	192300	5874059200	116200	116200	116200	116200	0
69	20231023	192200	5874059200	116200	116200	116200	116200	0
70	20231023	192100	5874059200	116200	116200	116200	116200	0
71	20231023	192000	5874059200	116200	116200	116200	116200	0
72	20231023	191900	5874059200	116200	116200	116200	116200	0
73	20231023	191800	5874059200	116200	116200	116200	116200	0
74	20231023	191700	5874059200	116200	116200	116200	116200	0
75	20231023	191600	5874059200	116200	116200	116200	116200	0
76	20231023	191500	5874059200	116200	116200	116200	116200	0
77	20231023	191400	5874059200	116200	116200	116200	116200	0
78	20231023	191300	5874059200	116200	116200	116200	116200	0
79	20231023	191200	5874059200	116200	116200	116200	116200	0
80	20231023	191100	5874059200	116200	116200	116200	116200	0
81	20231023	191000	5874059200	116200	116200	116200	116200	0
82	20231023	190900	5874059200	116200	116200	116200	116200	0
83	20231023	190800	5874059200	116200	116200	116200	116200	0
84	20231023	190700	5874059200	116200	116200	116200	116200	0
85	20231023	190600	5874059200	116200	116200	116200	116200	0
86	20231023	190500	5874059200	116200	116200	116200	116200	0
87	20231023	190400	5874059200	116200	116200	116200	116200	0
88	20231023	190300	5874059200	116200	116200	116200	116200	0
89	20231023	190200	5874059200	116200	116200	116200	116200	0
90	20231023	190100	5874059200	116200	116200	116200	116200	0
91	20231023	190000	5874059200	116200	116200	116200	116200	0
92	20231023	185900	5874059200	116200	116200	116200	116200	7351
93	20231023	185800	5874059200	116200	116200	116200	116200	0
94	20231023	185700	5874059200	116200	116200	116200	116200	0
95	20231023	185600	5874059200	116200	116200	116200	116200	0
96	20231023	185500	5874059200	116200	116200	116200	116200	0
97	20231023	185400	5874059200	116200	116200	116200	116200	0
98	20231023	185300	5874059200	116200	116200	116200	116200	0
99	20231023	185200	5874059200	116200	116200	116200	116200	0
100	20231023	185100	5874059200	116200	116200	116200	116200	0
101	20231023	185000	5874059200	116200	116200	116200	116200	0
102	20231023	184900	5874059200	116200	116200	116200	116200	0
103	20231023	184800	5874059200	116200	116200	116200	116200	0
104	20231023	184700	5874059200	116200	116200	116200	116200	0
105	20231023	184600	5874059200	116200	116200	116200	116200	0
106	20231023	184500	5874059200	116200	116200	116200	116200	0
107	20231023	184400	5874059200	116200	116200	116200	116200	0
108	20231023	184300	5874059200	116200	116200	116200	116200	0
109	20231023	184200	5874059200	116200	116200	116200	116200	0
110	20231023	184100	5874059200	116200	116200	116200	116200	0
111	20231023	184000	5874059200	116200	116200	116200	116200	0
112	20231023	183900	5874059200	116200	116200	116200	116200	0
113	20231023	183800	5874059200	116200	116200	116200	116200	0
114	20231023	183700	5874059200	116200	116200	116200	116200	0
115	20231023	183600	5874059200	116200	116200	116200	116200	0
116	20231023	183500	5874059200	116200	116200	116200	116200	0
117	20231023	183400	5874059200	116200	116200	116200	116200	0
118	20231023	183300	5874059200	116200	116200	116200	116200	0
119	20231023	183200	5874059200	116200	116200	116200	116200	0
120	20231023	183100	5874059200	116200	116200	116200	116200	0
121	20231023	183000	5874059200	116200	116200	116200	116200	0
122	20231023	182900	5874059200	116200	116200	116200	116200	7351
123	20231023	182800	5874059200	116200	116200	116200	116200	0
124	20231023	182700	5874059200	116200	116200	116200	116200	0
125	20231023	182600	5874059200	116200	116200	116200	116200	0
126	20231023	182500	5874059200	116200	116200	116200	116200	0
127	20231023	182400	5874059200	116200	116200	116200	116200	0
128	20231023	182300	5874059200	116200	116200	116200	116200	0
129	20231023	182200	5874059200	116200	116200	116200	116200	0
130	20231023	182100	5874059200	116200	116200	116200	116200	0
131	20231023	182000	5874059200	116200	116200	116200	116200	0
132	20231023	181900	5874059200	116200	116200	116200	116200	0
133	20231023	181800	5874059200	116200	116200	116200	116200	0
134	20231023	181700	5874059200	116200	116200	116200	116200	0
135	20231023	181600	5874059200	116200	116200	116200	116200	0
136	20231023	181500	5874059200	116200	116200	116200	116200	0
137	20231023	181400	5874059200	116200	116200	116200	116200	0
138	20231023	181300	5874059200	116200	116200	116200	116200	0
139	20231023	181200	5874059200	116200	116200	116200	116200	0
140	20231023	181100	5874059200	116200	116200	116200	116200	0
141	20231023	181000	5874059200	116200	116200	116200	116200	0
142	20231023	180900	5874059200	116200	116200	116200	116200	0
143	20231023	180800	5874059200	116200	116200	116200	116200	0
144	20231023	180700	5874059200	116200	116200	116200	116200	0
145	20231023	180600	5874059200	116200	116200	116200	116200	0
146	20231023	180500	5874059200	116200	116200	116200	116200	0
147	20231023	180400	5874059200	116200	116200	116200	116200	0
148	20231023	180300	5874059200	116200	116200	116200	116200	0
149	20231023	180200	5874059200	116200	116200	116200	116200	0
150	20231023	180100	5874059200	116200	116200	116200	116200	0
151	20231023	180000	5874059200	116200	116200	116200	116200	0
152	20231023	175900	5874059200	116200	116200	116200	116200	7351
153	20231023	175800	5874059200	116200	116200	116200	116200	0
154	20231023	175700	5874059200	116200	116200	116200	116200	0
155	20231023	175600	5874059200	116200	116200	116200	116200	0
156	20231023	175500	5874059200	116200	116200	116200	116200	0
157	20231023	175400	5874059200	116200	116200	116200	116200	0
158	20231023	175300	5874059200	116200	116200	116200	116200	0
159	20231023	175200	5874059200	116200	116200	116200	116200	0
160	20231023	175100	5874059200	116200	116200	116200	116200	0
161	20231023	175000	5874059200	116200	116200	116200	116200	0
162	20231023	174900	5874059200	116200	116200	116200	116200	0
163	20231023	174800	5874059200	116200	116200	116200	116200	0
164	20231023	174700	5874059200	116200	116200	116200	116200	0
165	20231023	174600	5874059200	116200	116200	116200	116200	0
166	20231023	174500	5874059200	116200	116200	116200	116200	0
167	20231023	174400	5874059200	116200	116200	116200	116200	0
168	20231023	174300	5874059200	116200	116200	116200	116200	0
169	20231023	174200	5874059200	116200	116200	116200	116200	0
170	20231023	174100	5874059200	116200	116200	116200	116200	0
171	20231023	174000	5874059200	116200	116200	116200	116200	0
172	20231023	173900	5874059200	116200	116200	116200	116200	0
173	20231023	173800	5874059200	116200	116200	116200	116200	0
174	20231023	173700	5874059200	116200	116200	116200	116200	0
175	20231023	173600	5874059200	116200	116200	116200	116200	0
176	20231023	173500	5874059200	116200	116200	116200	116200	0
177	20231023	173400	5874059200	116200	116200	116200	116200	0
178	20231023	173300	5874059200	116200	116200	116200	116200	0
179	20231023	173200	5874059200	116200	116200	116200	116200	0
180	20231023	173100	5874059200	116200	116200	116200	116200	0
181	20231023	173000	5874059200	116200	116200	116200	116200	0
182	20231023	172900	5874059200	116200	116200	116200	116200	7351
183	20231023	172800	5874059200	116200	116200	116200	116200	0
184	20231023	172700	5874059200	116200	116200	116200	116200	0
185	20231023	172600	5874059200	116200	116200	116200	116200	0
186	20231023	172500	5874059200	116200	116200	116200	116200	0
187	20231023	172400	5874059200	116200	116200	116200	116200	0
188	20231023	172300	5874059200	116200	116200	116200	116200	0
189	20231023	172200	5874059200	116200	116200	116200	116200	0
190	20231023	172100	5874059200	116200	116200	116200	116200	0
191	20231023	172000	5874059200	116200	116200	116200	116200	0
192	20231023	171900	5874059200	116200	116200	116200	116200	0
193	20231023	171800	5874059200	116200	116200	116200	116200	0
194	20231023	171700	5874059200	116200	116200	116200	116200	0
195	20231023	171600	5874059200	116200	116200	116200	116200	0
196	20231023	171500	5874059200	116200	116200	116200	116200	0
197	20231023	171400	5874059200	116200	116200	116200	116200	0
198	20231023	171300	5874059200	116200	116200	116200	116200	0
199	20231023	171200	5874059200	116200	116200	116200	116200	0
200	20231023	171100	5874059200	116200	116200	116200	116200	0
201	20231023	171000	5874059200	116200	116200	116200	116200	0
202	20231023	170900	5874059200	116200	116200	116200	116200	0
203	20231023	170800	5874059200	116200	116200	116200	116200	0
204	20231023	170700	5874059200	116200	116200	116200	116200	0
205	20231023	170600	5874059200	116200	116200	116200	116200	0
206	20231023	170500	5874059200	116200	116200	116200	116200	0
207	20231023	170400	5874059200	116200	116200	116200	116200	0
208	20231023	170300	5874059200	116200	116200	116200	116200	0
209	20231023	170200	5874059200	116200	116200	116200	116200	0
210	20231023	170100	5874059200	116200	116200	116200	116200	0
211	20231023	170000	5874059200	116200	116200	116200	116200	0
212	20231023	165900	5874059200	116200	116200	116200	116200	7351
213	20231023	165800	5874059200	116200	116200	116200	116200	0
214	20231023	165700	5874059200	116200	116200	116200	116200	0
215	20231023	165600	5874059200	116200	116200	116200	116200	0
216	20231023	165500	5874059200	116200	116200	116200	116200	0
217	20231023	165400	5874059200	116200	116200	116200	116200	0
218	20231023	165300	5874059200	116200	116200	116200	116200	0
219	20231023	165200	5874059200	116200	116200	116200	116200	0
220	20231023	165100	5874059200	116200	116200	116200	116200	0
221	20231023	165000	5874059200	116200	116200	116200	116200	0
222	20231023	164900	5874059200	116200	116200	116200	116200	0
223	20231023	164800	5874059200	116200	116200	116200	116200	0
224	20231023	164700	5874059200	116200	116200	116200	116200	0
225	20231023	164600	5874059200	116200	116200	116200	116200	0
226	20231023	164500	5874059200	116200	116200	116200	116200	0
227	20231023	164400	5874059200	116200	116200	116200	116200	0
228	20231023	164300	5874059200	116200	116200	116200	116200	0
229	20231023	164200	5874059200	116200	116200	116200	116200	0
230	20231023	164100	5874059200	116200	116200	116200	116200	0
231	20231023	164000	5874059200	116200	116200	116200	116200	0
232	20231023	163900	5874059200	116200	116200	116200	116200	0
233	20231023	163800	5874059200	116200	116200	116200	116200	0
234	20231023	163700	5874059200	116200	116200	116200	116200	0
235	20231023	163600	5874059200	116200	116200	116200	116200	0
236	20231023	163500	5874059200	116200	116200	116200	116200	0
237	20231023	163400	5874059200	116200	116200	116200	116200	0
238	20231023	163300	5874059200	116200	116200	116200	116200	0
239	20231023	163200	5874059200	116200	116200	116200	116200	0
240	20231023	163100	5874059200	116200	116200	116200	116200	0
241	20231023	163000	5874059200	116200	116200	116200	116200	0
242	20231023	162900	5874059200	116200	116200	116200	116200	7351
243	20231023	162800	5874059200	116200	116200	116200	116200	0
244	20231023	162700	5874059200	116200	116200	116200	116200	0
245	20231023	162600	5874059200	116200	116200	116200	116200	0
246	20231023	162500	5874059200	116200	116200	116200	116200	0
247	20231023	162400	5874059200	116200	116200	116200	116200	0
248	20231023	162300	5874059200	116200	116200	116200	116200	0
249	20231023	162200	5874059200	116200	116200	116200	116200	0
250	20231023	162100	5874059200	116200	116200	116200	116200	0
251	20231023	162000	5874059200	116200	116200	116200	116200	0
252	20231023	161900	5874059200	116200	116200	116200	116200	0
253	20231023	161800	5874059200	116200	116200	116200	116200	0
254	20231023	161700	5874059200	116200	116200	116200	116200	0
255	20231023	161600	5874059200	116200	116200	116200	116200	0
256	20231023	161500	5874059200	116200	116200	116200	116200	0
257	20231023	161400	5874059200	116200	116200	116200	116200	0
258	20231023	161300	5874059200	116200	116200	116200	116200	0
259	20231023	161200	5874059200	116200	116200	116200	116200	0
260	20231023	161100	5874059200	116200	116200	116200	116200	0
261	20231023	161000	5874059200	116200	116200	116200	116200	0
262	20231023	160900	5874059200	116200	116200	116200	116200	0
263	20231023	160800	5874059200	116200	116200	116200	116200	0
264	20231023	160700	5874059200	116200	116200	116200	116200	0
265	20231023	160600	5874059200	116200	116200	116200	116200	0
266	20231023	160500	5874059200	116200	116200	116200	116200	0
267	20231023	160400	5874059200	116200	116200	116200	116200	0
268	20231023	160300	5874059200	116200	116200	116200	116200	0
269	20231023	160200	5874059200	116200	116200	116200	116200	0
270	20231023	160100	5874059200	116200	116200	116200	116200	0
271	20231023	160000	5874059200	116200	116200	116200	116200	0
272	20231023	155900	5874059200	116200	116200	116200	116200	7351
273	20231023	155800	5874059200	116200	116200	116200	116200	0
274	20231023	155700	5874059200	116200	116200	116200	116200	0
275	20231023	155600	5874059200	116200	116200	116200	116200	0
276	20231023	155500	5874059200	116200	116200	116200	116200	0
277	20231023	155400	5874059200	116200	116200	116200	116200	0
278	20231023	155300	5874059200	116200	116200	116200	116200	0
279	20231023	155200	5874059200	116200	116200	116200	116200	0
280	20231023	155100	5874059200	116200	116200	116200	116200	0
281	20231023	155000	5874059200	116200	116200	116200	116200	0
282	20231023	154900	5874059200	116200	116200	116200	116200	0
283	20231023	154800	5874059200	116200	116200	116200	116200	0
284	20231023	154700	5874059200	116200	116200	116200	116200	0
285	20231023	154600	5874059200	116200	116200	116200	116200	0
286	20231023	154500	5874059200	116200	116200	116200	116200	0
287	20231023	154400	5874059200	116200	116200	116200	116200	0
288	20231023	154300	5874059200	116200	116200	116200	116200	0
289	20231023	154200	5874059200	116200	116200	116200	116200	0
290	20231023	154100	5874059200	116200	116200	116200	116200	0
291	20231023	154000	5874059200	116200	116200	116200	116200	0
292	20231023	153900	5874059200	116200	116200	116200	116200	0
293	20231023	153800	5874059200	116200	116200	116200	116200	0
294	20231023	153700	5874059200	116200	116200	116200	116200	0
295	20231023	153600	5874059200	116200	116200	116200	116200	0
296	20231023	153500	5874059200	116200	116200	116200	116200	0
297	20231023	153400	5874059200	116200	116200	116200	116200	0
298	20231023	153300	5874059200	116200	116200	116200	116200	0
299	20231023	153200	5874059200	116200	116200	116200	116200	0
300	20231023	153100	5874059200	116200	116200	116200	116200	0
301	20231023	153000	5874059200	116200	116200	116200	116200	7351
302	20231023	152900	5019873000	116400	116400	116400	116400	0
303	20231023	152800	5019873000	116400	116400	116400	116400	0
304	20231023	152700	5019873000	116400	116400	116400	116400	0
305	20231023	152600	5019873000	116400	116400	116400	116400	0
306	20231023	152500	5019873000	116400	116400	116400	116400	0
307	20231023	152400	5019873000	116400	116400	116400	116400	0
308	20231023	152300	5019873000	116400	116400	116400	116400	0
309	20231023	152200	5019873000	116400	116400	116400	116400	0
310	20231023	152100	5019873000	116400	116400	116400	116400	0
311	20231023	152000	5019873000	116400	116400	116400	116400	0
312	20231023	151900	5019873000	116400	115700	116600	115600	153
313	20231023	151800	5002150000	115800	115700	115800	115600	263
314	20231023	151700	4971715200	115700	115800	115800	115600	56
315	20231023	151600	4965234900	115800	115900	115900	115700	85
316	20231023	151500	4955390900	115900	115800	115900	115800	33
317	20231023	151400	4951567200	115900	116100	116100	115800	130
318	20231023	151300	4936492500	116000	116300	116300	116000	117
319	20231023	151200	4922901200	116300	115800	116300	115800	242
320	20231023	151100	4894829500	115800	115500	115800	115500	932
321	20231023	151000	4787059500	115500	115600	115600	115500	34
322	20231023	150900	4783132200	115500	115700	115700	115500	153
323	20231023	150800	4765438800	115800	115800	115900	115800	308
324	20231023	150700	4729772300	115900	115800	115900	115800	37
325	20231023	150600	4725486400	115800	115800	115900	115800	44
326	20231023	150500	4720389400	115800	115800	115900	115800	30
327	20231023	150400	4716914100	115900	115800	115900	115800	31
328	20231023	150300	4713322700	115900	115900	116000	115800	132
329	20231023	150200	4698023500	116000	115900	116000	115900	17
330	20231023	150100	4696052100	116000	115900	116100	115800	892
331	20231023	150000	4592640000	115800	115900	115900	115800	106
332	20231023	145900	4580356600	115900	115900	115900	115800	45
333	20231023	145800	4575143200	115900	115800	115900	115800	34
334	20231023	145700	4571204900	115900	115800	115900	115800	38
335	20231023	145600	4566802400	115800	115800	115900	115800	263
336	20231023	145500	4536323000	115800	115900	115900	115800	59
337	20231023	145400	4529489100	115900	115800	115900	115800	65
338	20231023	145300	4521958700	115800	115800	115900	115800	51
339	20231023	145200	4516050000	115800	115800	115900	115800	65
340	20231023	145100	4508518500	115800	115800	115900	115800	35
341	20231023	145000	4504465200	115900	115800	115900	115800	53
342	20231023	144900	4498324200	115900	115800	115900	115800	35
343	20231023	144800	4494269900	115900	115900	115900	115800	37
344	20231023	144700	4489983600	115900	115900	115900	115800	30
345	20231023	144600	4486508300	115800	115900	115900	115800	48
346	20231023	144500	4480948200	115800	115700	115900	115700	78
347	20231023	144400	4471916000	115700	115800	115800	115700	38
348	20231023	144300	4467518000	115800	115800	115800	115700	99
349	20231023	144200	4456054700	115700	115900	115900	115700	146
350	20231023	144100	4439138500	115500	115500	115900	115500	1157
351	20231023	144000	4305323700	115500	115600	115600	115500	32
352	20231023	143900	4301626700	115500	115500	115700	115500	39
353	20231023	143800	4297120900	115500	115900	115900	115500	492
354	20231023	143700	4240199700	115900	115800	115900	115800	40
355	20231023	143600	4235565700	115800	115800	115900	115800	50
356	20231023	143500	4229775500	115800	115800	115900	115800	25
357	20231023	143400	4226879000	115900	116000	116000	115800	36
358	20231023	143300	4222707900	115900	115900	116000	115900	166
359	20231023	143200	4203468300	115900	116100	116100	115900	218
360	20231023	143100	4178180800	116000	116100	116100	116000	38
361	20231023	143000	4173771000	116000	116000	116100	116000	28
362	20231023	142900	4170521600	116000	116000	116100	116000	18
363	20231023	142800	4168433300	116000	116100	116100	116000	21
364	20231023	142700	4165996200	116100	115900	116100	115900	94
365	20231023	142600	4155093300	115900	115700	116000	115600	987
366	20231023	142500	4040851500	115700	115600	115700	115600	23
367	20231023	142400	4038191800	115600	115700	115700	115600	23
368	20231023	142300	4035532100	115700	115700	115700	115600	76
369	20231023	142200	4026739800	115700	115800	115800	115700	126
370	20231023	142100	4012161000	115700	115800	115800	115700	133
371	20231023	142000	3996770500	115800	115700	115800	115700	5
372	20231023	141900	3996191800	115700	115800	115800	115700	15
373	20231023	141800	3994455600	115900	115500	115900	115500	1154
374	20231023	141700	3861122800	115500	116000	116000	115500	1437
375	20231023	141600	3694743400	115900	115900	116000	115900	92
376	20231023	141500	3684079500	116000	115900	116000	115900	58
377	20231023	141400	3677355300	116000	115900	116000	115900	36
378	20231023	141300	3673179900	115900	116000	116000	115900	6
379	20231023	141200	3672484100	115900	115900	116000	115900	97
380	20231023	141100	3661238400	116000	116000	116000	115900	104
381	20231023	141000	3649175300	116000	116000	116000	115900	15
382	20231023	140900	3647435500	116000	115900	116000	115900	151
383	20231023	140800	3629931700	115900	116000	116000	115900	16
384	20231023	140700	3628076200	116000	116000	116000	115900	16
385	20231023	140600	3626220500	116000	115900	116000	115900	18
386	20231023	140500	3624133100	115900	116000	116000	115900	19
387	20231023	140400	3621929600	116000	115900	116000	115900	119
388	20231023	140300	3608126100	115900	115900	116000	115900	37
389	20231023	140200	3603834900	115900	115900	116000	115900	10
390	20231023	140100	3602675500	115900	116000	116000	115900	11
391	20231023	140000	3601399900	115900	115900	116000	115900	161
392	20231023	135900	3582738100	115900	116000	116000	115900	16
393	20231023	135800	3580882700	115900	115900	116000	115900	23
394	20231023	135700	3578215400	115900	115900	116000	115900	13
395	20231023	135600	3576708500	116000	115900	116000	115900	26
396	20231023	135500	3573693500	116000	115900	116000	115900	14
397	20231023	135400	3572070200	115900	116000	116000	115900	14
398	20231023	135300	3570446400	115900	115900	116000	115900	15
399	20231023	135200	3568707200	115900	115900	115900	115900	3
400	20231023	135100	3568359500	116000	116000	116100	115900	129
401	20231023	135000	3553395800	116000	116000	116100	116000	12
402	20231023	134900	3552003600	116100	116100	116100	116000	22
403	20231023	134800	3549449500	116000	116000	116100	116000	14
404	20231023	134700	3547825000	116000	116100	116100	116000	112
405	20231023	134600	3534826100	116000	116000	116100	116000	222
406	20231023	134500	3509073800	116000	116000	116100	116000	14
407	20231023	134400	3507448700	116100	116100	116100	116000	28
408	20231023	134300	3504198600	116100	116000	116100	116000	10
409	20231023	134200	3503038200	116000	116000	116100	116000	32
410	20231023	134100	3499323700	116100	116100	116100	116000	37
411	20231023	134000	3495028600	116000	116000	116100	116000	19
412	20231023	133900	3492823300	116100	116000	116100	116000	5
413	20231023	133800	3492243200	116100	116100	116100	116000	26
414	20231023	133700	3489225600	116000	116000	116100	116000	11
415	20231023	133600	3487948900	116100	116000	116100	116000	33
416	20231023	133500	3484117700	116100	115900	116100	115900	485
417	20231023	133400	3427849500	116000	115900	116000	115900	7
418	20231023	133300	3427038100	116000	115900	116000	115900	20
419	20231023	133200	3424718600	116000	115900	116000	115900	100
420	20231023	133100	3413119100	116000	115900	116000	115900	14
421	20231023	133000	3411495600	115900	115900	116000	115900	17
422	20231023	132900	3409524100	116000	116000	116100	116000	88
423	20231023	132800	3399314900	116000	116000	116000	116000	16
424	20231023	132700	3397458900	116000	116000	116100	116000	9
425	20231023	132600	3396414600	116100	116000	116100	116000	36
426	20231023	132500	3392236700	116000	116100	116100	116000	22
427	20231023	132400	3389684400	116000	116100	116100	116000	121
428	20231023	132300	3375636800	116000	116000	116100	116000	11
429	20231023	132200	3374360400	116100	115900	116100	115800	807
430	20231023	132100	3280790000	115800	116100	116100	115800	201
431	20231023	132000	3257489200	116100	116100	116100	116100	6
432	20231023	131900	3256792600	116200	116100	116200	116100	20
433	20231023	131800	3254469100	116200	116100	116200	116100	13
434	20231023	131700	3252959100	116100	116100	116200	116100	212
435	20231023	131600	3228345100	116100	116100	116200	116100	72
436	20231023	131500	3219985200	116100	116200	116200	116100	12
437	20231023	131400	3218591100	116200	116100	116200	116100	18
438	20231023	131300	3216500300	116100	116200	116200	116100	17
439	20231023	131200	3214525300	116100	116100	116100	116100	31
440	20231023	131100	3210926200	116200	116200	116300	116100	120
441	20231023	131000	3196981600	116200	116200	116300	116200	20
442	20231023	130900	3194656700	116300	116200	116300	116200	6
443	20231023	130800	3193959000	116300	116200	116300	116200	27
444	20231023	130700	3190820200	116200	116200	116300	116200	26
445	20231023	130600	3187798300	116300	116200	116300	116200	25
446	20231023	130500	3184891600	116300	116200	116300	116200	8
447	20231023	130400	3183961800	116200	116300	116300	116200	15
448	20231023	130300	3182218000	116200	116300	116300	116200	22
449	20231023	130200	3179660200	116300	116200	116300	116200	7
450	20231023	130100	3178846600	116200	116200	116300	116200	22
451	20231023	130000	3176289100	116300	116300	116300	116200	51
452	20231023	125900	3170358600	116300	116200	116300	116200	29
453	20231023	125800	3166987800	116200	116300	116300	116100	56
454	20231023	125700	3160476500	116200	116000	116300	116000	347
455	20231023	125600	3120207300	116000	116000	116100	115800	438
456	20231023	125500	3069414300	116000	116000	116100	116000	24
457	20231023	125400	3066629100	116000	116000	116100	116000	22
458	20231023	125300	3064076000	116000	116100	116100	116000	8
459	20231023	125200	3063147500	116000	116100	116100	116000	33
460	20231023	125100	3059317700	116000	116000	116100	116000	19
461	20231023	125000	3057113600	116000	116000	116100	116000	22
462	20231023	124900	3054560000	116100	116300	116300	116000	856
463	20231023	124800	2955111000	116300	116300	116300	116200	24
464	20231023	124700	2952320000	116200	116300	116300	116200	21
465	20231023	124600	2949879000	116300	116200	116300	116200	9
466	20231023	124500	2948833100	116300	116200	116300	116200	24
467	20231023	124400	2946043000	116200	116300	116300	116200	26
468	20231023	124300	2943019600	116200	116200	116300	116200	47
469	20231023	124200	2937554700	116200	116300	116300	116200	29
470	20231023	124100	2934183100	116300	116200	116300	116200	24
471	20231023	124000	2931392300	116300	116200	116300	116200	41
472	20231023	123900	2926625100	116200	116300	116300	116200	168
473	20231023	123800	2907087800	116300	116300	116300	116200	26
474	20231023	123700	2904065000	116200	116300	116400	116200	37
475	20231023	123600	2899761900	116300	116200	116500	116200	51
476	20231023	123500	2893826200	116300	116500	116600	116300	132
477	20231023	123400	2878467800	116500	116600	116600	116500	23
478	20231023	123300	2875786800	116500	116600	116600	116500	25
479	20231023	123200	2872873100	116600	116500	116600	116500	22
480	20231023	123100	2870308200	116500	116300	116500	116300	66
481	20231023	123000	2862621100	116500	116400	116500	116300	331
482	20231023	122900	2824093900	116400	116400	116500	116400	35
483	20231023	122800	2820018400	116400	116400	116500	116400	33
484	20231023	122700	2816174800	116400	116400	116500	116400	42
485	20231023	122600	2811282500	116500	116400	116500	116400	15
486	20231023	122500	2809536300	116400	116400	116500	116400	50
487	20231023	122400	2803712000	116400	116400	116500	116400	31
488	20231023	122300	2800102200	116500	116400	116500	116400	11
489	20231023	122200	2798821100	116400	116300	116500	116300	119
490	20231023	122100	2784970700	116400	116600	116600	116300	186
491	20231023	122000	2763310200	116600	116600	116600	116500	20
492	20231023	121900	2760978500	116500	116600	116600	116500	38
493	20231023	121800	2756549000	116500	116500	116600	116500	21
494	20231023	121700	2754101700	116600	116600	116600	116500	37
495	20231023	121600	2749788700	116500	116600	116600	116500	15
496	20231023	121500	2748040300	116500	116600	116600	116500	17
497	20231023	121400	2746059300	116600	116600	116600	116500	28
498	20231023	121300	2742794800	116600	116200	116600	116200	531
499	20231023	121200	2681025800	116200	116300	116300	116200	16
500	20231023	121100	2679166200	116200	116200	116300	116200	19
501	20231023	121000	2676957000	116200	116200	116300	116200	28
502	20231023	120900	2673702600	116200	116200	116300	116200	22
503	20231023	120800	2671144700	116200	116300	116400	116200	228
504	20231023	120700	2644628200	116400	116300	116400	116300	12
505	20231023	120600	2643231500	116300	116200	116400	116200	663
506	20231023	120500	2566106800	116300	116300	116300	116200	17
507	20231023	120400	2564130900	116200	116300	116300	116200	19
508	20231023	120300	2561921800	116200	116200	116300	116200	15
509	20231023	120200	2560178700	116200	116200	116300	116200	19
510	20231023	120100	2557969400	116300	116200	116300	116200	21
511	20231023	120000	2555528400	116200	116200	116300	116200	16
512	20231023	115900	2553668200	116200	116200	116200	116200	10
513	20231023	115800	2552506200	116300	116300	116300	116200	33
514	20231023	115700	2548669200	116200	116200	116300	116200	7
515	20231023	115600	2547855600	116300	116300	116400	116300	201
516	20231023	115500	2524478700	116300	116400	116400	116300	30
517	20231023	115400	2520987700	116300	116400	116400	116300	11
518	20231023	115300	2519708200	116300	116300	116400	116300	18
519	20231023	115200	2517613700	116400	116300	116400	116300	12
520	20231023	115100	2516217400	116300	116400	116400	116300	31
521	20231023	115000	2512610300	116300	116400	116400	116300	7
522	20231023	114900	2511795800	116300	116300	116300	116300	12
523	20231023	114800	2510400200	116400	116400	116400	116300	22
524	20231023	114700	2507840000	116300	116300	116400	116300	22
525	20231023	114600	2505280600	116300	116300	116300	116200	70
526	20231023	114500	2497139900	116300	116200	116300	116200	305
527	20231023	114400	2461670300	116200	116300	116400	116200	192
528	20231023	114300	2439344600	116200	116200	116300	116200	14
529	20231023	114200	2437717000	116200	116400	116400	116200	96
530	20231023	114100	2426551600	116300	116400	116400	116300	10
531	20231023	114000	2425388400	116300	116100	116300	116100	87
532	20231023	113900	2415278700	116200	116300	116300	116000	497
533	20231023	113800	2357563800	116400	116400	116400	116400	40
534	20231023	113700	2352907800	116400	116500	116500	116400	25
535	20231023	113600	2349996000	116500	116500	116500	116400	13
536	20231023	113500	2348481900	116400	116500	116500	116400	62
537	20231023	113400	2341263800	116400	116400	116500	116400	10
538	20231023	113300	2340099400	116400	116500	116500	116400	19
539	20231023	113200	2337886900	116500	116500	116500	116400	144
540	20231023	113100	2321111800	116500	116200	116500	116100	186
541	20231023	113000	2299491800	116000	116100	116100	115900	540
542	20231023	112900	2236841900	116100	116100	116200	116100	242
543	20231023	112800	2208745000	116200	116100	116200	116100	28
544	20231023	112700	2205492600	116100	116200	116200	116100	10
545	20231023	112600	2204331300	116200	116100	116200	116100	39
546	20231023	112500	2199800800	116100	116100	116200	116100	8
547	20231023	112400	2198871800	116100	116100	116200	116100	20
548	20231023	112300	2196549000	116200	116200	116200	116100	14
549	20231023	112200	2194922500	116200	116100	116200	116100	9
550	20231023	112100	2193877200	116100	116100	116200	116100	27
551	20231023	112000	2190741300	116100	116100	116200	116100	30
552	20231023	111900	2187257200	116200	116100	116200	116100	19
553	20231023	111800	2185050000	116100	116100	116200	116100	13
554	20231023	111700	2183540300	116200	116200	116300	116100	33
555	20231023	111600	2179704600	116100	116200	116200	116100	243
556	20231023	111500	2151471100	116300	116000	116300	116000	437
557	20231023	111400	2100698700	116000	116100	116100	115900	839
558	20231023	111300	2003340700	116200	116200	116300	116200	312
559	20231023	111200	1967084900	116200	116200	116300	116200	15
560	20231023	111100	1965341100	116200	116200	116300	116200	13
561	20231023	111000	1963830300	116200	116200	116300	116200	23
562	20231023	110900	1961156400	116300	116300	116300	116200	14
563	20231023	110800	1959528300	116200	116300	116300	116200	11
564	20231023	110700	1958249800	116200	116200	116300	116200	18
565	20231023	110600	1956157100	116200	116300	116300	116200	19
566	20231023	110500	1953947500	116300	116200	116300	116200	25
567	20231023	110400	1951040500	116200	116400	116400	116200	81
568	20231023	110300	1941620400	116300	116200	116400	116200	255
569	20231023	110200	1911958400	116200	116300	116300	116200	7
570	20231023	110100	1911144500	116300	116300	116300	116200	24
571	20231023	110000	1908353800	116200	116400	116400	116200	57
572	20231023	105900	1901726000	116300	116400	116400	116300	48
573	20231023	105800	1896142800	116400	116200	116400	116100	514
574	20231023	105700	1836404400	116100	116500	116500	116100	287
575	20231023	105600	1803018000	116500	116500	116500	116400	18
576	20231023	105500	1800921100	116400	116400	116500	116400	12
577	20231023	105400	1799524100	116500	116500	116500	116400	57
578	20231023	105300	1792884600	116500	116500	116700	116400	219
579	20231023	105200	1767360400	116500	116500	116500	116400	24
580	20231023	105100	1764564600	116400	116400	116500	116400	11
581	20231023	105000	1763283600	116500	116400	116500	116400	31
582	20231023	104900	1759673100	116400	116500	116500	116400	167
583	20231023	104800	1740218600	116500	116400	116500	116400	12
584	20231023	104700	1738821000	116400	116500	116500	116400	31
585	20231023	104600	1735210700	116500	116200	116500	116200	130
586	20231023	104500	1720090600	116200	116600	116600	116200	54
587	20231023	104400	1713805800	116600	116500	116600	116400	28
588	20231023	104300	1710543600	116600	116400	116600	116400	149
589	20231023	104200	1693191400	116400	116100	116400	116100	259
590	20231023	104100	1663088600	116200	116200	116400	116200	363
591	20231023	104000	1620875800	116300	116400	116500	116300	119
592	20231023	103900	1607032100	116500	116500	116500	116400	20
593	20231023	103800	1604703200	116400	116500	116500	116400	56
594	20231023	103700	1598183500	116500	116500	116600	116500	62
595	20231023	103600	1590959900	116500	116500	116600	116500	5
596	20231023	103500	1590377300	116600	116500	116600	116400	68
597	20231023	103400	1582455300	116500	116500	116500	116400	27
598	20231023	103300	1579311100	116500	116300	116500	116300	265
599	20231023	103200	1548463900	116300	116400	116400	116200	23
600	20231023	103100	1545789000	116400	116400	116400	116200	134
601	20231023	103000	1530204600	116300	116500	116600	116300	162
602	20231023	102900	1511348300	116500	116700	116700	116500	177
603	20231023	102800	1490700800	116700	116700	116800	116700	7
604	20231023	102700	1489883700	116800	116800	116900	116700	20
605	20231023	102600	1487547600	116700	116600	116900	116600	84
606	20231023	102500	1477741000	116600	116300	116600	116100	323
607	20231023	102400	1440163400	116300	116400	116400	116300	16
608	20231023	102300	1438301200	116400	116500	116500	116300	88
609	20231023	102200	1428059600	116500	116100	116500	116100	587
610	20231023	102100	1359831300	116000	116000	116100	116000	12
611	20231023	102000	1358438800	116100	116100	116100	116000	14
612	20231023	101900	1356814000	116000	116100	116200	116000	21
613	20231023	101800	1354375800	116100	116200	116200	116100	13
614	20231023	101700	1352866000	116100	116100	116200	116100	25
615	20231023	101600	1349963400	116100	116200	116200	116100	17
616	20231023	101500	1347988600	116200	116200	116200	116100	132
617	20231023	101400	1332661100	116200	116100	116300	116100	240
618	20231023	101300	1304788000	116100	116100	116100	116000	75
619	20231023	101200	1296080600	116100	116200	116200	116100	15
620	20231023	101100	1294338100	116100	116100	116200	116100	144
621	20231023	101000	1277618800	116200	116200	116200	116100	3
622	20231023	100900	1277270300	116100	116200	116300	116100	178
623	20231023	100800	1256588200	116100	116200	116200	116100	21
624	20231023	100700	1254148200	116100	116400	116400	116100	175
625	20231023	100600	1233800000	116300	116300	116400	116300	11
626	20231023	100500	1232520400	116400	115800	116400	115800	458
627	20231023	100400	1179463000	115800	115700	115800	115700	15
628	20231023	100300	1177726800	115700	115700	115800	115700	39
629	20231023	100200	1173212500	115700	115700	115800	115700	11
630	20231023	100100	1171939200	115800	115800	115800	115700	13
631	20231023	100000	1170433900	115800	115700	115800	115700	31
632	20231023	095900	1166846400	115700	115800	115800	115700	11
633	20231023	095800	1165573400	115800	115800	115800	115700	83
634	20231023	095700	1155962400	115800	115800	115800	115700	30
635	20231023	095600	1152490300	115700	115700	115700	115700	9
636	20231023	095500	1151449000	115700	115900	115900	115700	31
637	20231023	095400	1147859400	115800	115800	115900	115800	293
638	20231023	095300	1113920100	115800	115800	115800	115800	6
639	20231023	095200	1113225300	115700	116000	116000	115700	201
640	20231023	095100	1089947700	115900	115900	116000	115900	5
641	20231023	095000	1089368100	115900	115900	115900	115900	305
642	20231023	094900	1054018600	115800	115800	115900	115800	23
643	20231023	094800	1051353900	115900	115800	115900	115800	22
644	20231023	094700	1048804600	115900	116000	116000	115800	116
645	20231023	094600	1035360000	115900	115700	116300	115700	490
646	20231023	094500	978607200	115700	115600	115700	115600	19
647	20231023	094400	976409600	115600	115700	115800	115600	181
648	20231023	094300	955472600	115800	115900	115900	115700	205
649	20231023	094200	931721300	115900	116000	116100	115900	16
650	20231023	094100	929864600	116000	116000	116100	116000	64
651	20231023	094000	922440000	116000	116100	116100	116000	53
652	20231023	093900	916286900	116100	116100	116200	116100	48
653	20231023	093800	910713100	116100	116200	116200	116100	28
654	20231023	093700	907460800	116200	116200	116200	116200	2
655	20231023	093600	907228400	116200	116200	116200	116200	5
656	20231023	093500	906647400	116200	116000	116200	116000	263
657	20231023	093400	876138400	116000	115900	116000	115900	21
658	20231023	093300	873703600	115900	116500	116500	115900	172
659	20231023	093200	853736000	116500	116900	116900	116500	254
660	20231023	093100	824119900	116900	116500	116900	116500	43
661	20231023	093000	819096700	116500	116400	116500	116400	76
662	20231023	092900	810249300	116300	116100	116300	116100	205
663	20231023	092800	786415200	116100	116100	116100	116100	62
664	20231023	092700	779217000	116100	116100	116100	116000	134
665	20231023	092600	763667700	116100	116100	116100	116100	138
666	20231023	092500	747645900	116100	116100	116100	116100	24
667	20231023	092400	744859500	116000	116100	116100	116000	228
668	20231023	092300	718401500	116200	116300	116300	116200	49
669	20231023	092200	712704400	116200	116100	116400	116100	299
670	20231023	092100	677937700	116100	116200	116200	116000	78
671	20231023	092000	668882000	116200	115500	116200	115500	161
672	20231023	091900	650258200	115600	115600	115600	115600	8
673	20231023	091800	649333400	115400	115400	115400	115400	0
674	20231023	091700	649333400	115400	115400	115400	115300	116
675	20231023	091600	635954900	115600	115100	115600	115100	110
676	20231023	091500	623288600	115400	115500	115500	115100	300
677	20231023	091400	588728300	115600	115300	115600	115300	34
678	20231023	091300	584803000	115400	115400	115400	115200	62
679	20231023	091200	577654000	115400	115100	116100	115100	175
680	20231023	091100	557480600	115100	115500	115500	115000	659
681	20231023	091000	481459500	115500	115700	115700	115000	945
682	20231023	090900	372490500	115700	115700	115800	115700	228
683	20231023	090800	346110400	115700	115800	115800	115700	335
684	20231023	090700	307350200	115900	116200	116200	115800	74
685	20231023	090600	298763800	116200	116500	116500	116200	248
686	20231023	090500	269906100	116400	116300	116900	116300	19
687	20231023	090400	267693100	116300	116400	116800	116300	248
688	20231023	090300	238787500	116400	116400	116400	116400	75
689	20231023	090200	230057500	116400	115700	116800	115500	728
690	20231023	090100	145786100	115800	115900	116600	115800	301
691	20231023	090000	110893900	115800	117300	117300	115800	945