KissMeData/282330/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	203500	11051997900	136800	136800	136800	136800	36074
3	20231018	203400	11051997900	136800	136800	136800	136800	0
4	20231018	203300	11051997900	136800	136800	136800	136800	0
5	20231018	203200	11051997900	136800	136800	136800	136800	0
6	20231018	203100	11051997900	136800	136800	136800	136800	0
7	20231018	203000	11051997900	136800	136800	136800	136800	0
8	20231018	202900	11051997900	136800	136800	136800	136800	0
9	20231018	202800	11051997900	136800	136800	136800	136800	0
10	20231018	202700	11051997900	136800	136800	136800	136800	0
11	20231018	202600	11051997900	136800	136800	136800	136800	0
12	20231018	202500	11051997900	136800	136800	136800	136800	0
13	20231018	202400	11051997900	136800	136800	136800	136800	0
14	20231018	202300	11051997900	136800	136800	136800	136800	0
15	20231018	202200	11051997900	136800	136800	136800	136800	0
16	20231018	202100	11051997900	136800	136800	136800	136800	0
17	20231018	202000	11051997900	136800	136800	136800	136800	0
18	20231018	201900	11051997900	136800	136800	136800	136800	0
19	20231018	201800	11051997900	136800	136800	136800	136800	0
20	20231018	201700	11051997900	136800	136800	136800	136800	0
21	20231018	201600	11051997900	136800	136800	136800	136800	0
22	20231018	201500	11051997900	136800	136800	136800	136800	0
23	20231018	201400	11051997900	136800	136800	136800	136800	0
24	20231018	201300	11051997900	136800	136800	136800	136800	0
25	20231018	201200	11051997900	136800	136800	136800	136800	0
26	20231018	201100	11051997900	136800	136800	136800	136800	0
27	20231018	201000	11051997900	136800	136800	136800	136800	0
28	20231018	200900	11051997900	136800	136800	136800	136800	0
29	20231018	200800	11051997900	136800	136800	136800	136800	0
30	20231018	200700	11051997900	136800	136800	136800	136800	0
31	20231018	200600	11051997900	136800	136800	136800	136800	0
32	20231018	200500	11051997900	136800	136800	136800	136800	36074
33	20231018	200400	11051997900	136800	136800	136800	136800	0
34	20231018	200300	11051997900	136800	136800	136800	136800	0
35	20231018	200200	11051997900	136800	136800	136800	136800	0
36	20231018	200100	11051997900	136800	136800	136800	136800	0
37	20231018	200000	11051997900	136800	136800	136800	136800	0
38	20231018	195900	11051997900	136800	136800	136800	136800	0
39	20231018	195800	11051997900	136800	136800	136800	136800	0
40	20231018	195700	11051997900	136800	136800	136800	136800	0
41	20231018	195600	11051997900	136800	136800	136800	136800	0
42	20231018	195500	11051997900	136800	136800	136800	136800	0
43	20231018	195400	11051997900	136800	136800	136800	136800	0
44	20231018	195300	11051997900	136800	136800	136800	136800	0
45	20231018	195200	11051997900	136800	136800	136800	136800	0
46	20231018	195100	11051997900	136800	136800	136800	136800	0
47	20231018	195000	11051997900	136800	136800	136800	136800	0
48	20231018	194900	11051997900	136800	136800	136800	136800	0
49	20231018	194800	11051997900	136800	136800	136800	136800	0
50	20231018	194700	11051997900	136800	136800	136800	136800	0
51	20231018	194600	11051997900	136800	136800	136800	136800	0
52	20231018	194500	11051997900	136800	136800	136800	136800	0
53	20231018	194400	11051997900	136800	136800	136800	136800	0
54	20231018	194300	11051997900	136800	136800	136800	136800	0
55	20231018	194200	11051997900	136800	136800	136800	136800	0
56	20231018	194100	11051997900	136800	136800	136800	136800	0
57	20231018	194000	11051997900	136800	136800	136800	136800	0
58	20231018	193900	11051997900	136800	136800	136800	136800	0
59	20231018	193800	11051997900	136800	136800	136800	136800	0
60	20231018	193700	11051997900	136800	136800	136800	136800	0
61	20231018	193600	11051997900	136800	136800	136800	136800	0
62	20231018	193500	11051997900	136800	136800	136800	136800	36074
63	20231018	193400	11051997900	136800	136800	136800	136800	0
64	20231018	193300	11051997900	136800	136800	136800	136800	0
65	20231018	193200	11051997900	136800	136800	136800	136800	0
66	20231018	193100	11051997900	136800	136800	136800	136800	0
67	20231018	193000	11051997900	136800	136800	136800	136800	0
68	20231018	192900	11051997900	136800	136800	136800	136800	0
69	20231018	192800	11051997900	136800	136800	136800	136800	0
70	20231018	192700	11051997900	136800	136800	136800	136800	0
71	20231018	192600	11051997900	136800	136800	136800	136800	0
72	20231018	192500	11051997900	136800	136800	136800	136800	0
73	20231018	192400	11051997900	136800	136800	136800	136800	0
74	20231018	192300	11051997900	136800	136800	136800	136800	0
75	20231018	192200	11051997900	136800	136800	136800	136800	0
76	20231018	192100	11051997900	136800	136800	136800	136800	0
77	20231018	192000	11051997900	136800	136800	136800	136800	0
78	20231018	191900	11051997900	136800	136800	136800	136800	0
79	20231018	191800	11051997900	136800	136800	136800	136800	0
80	20231018	191700	11051997900	136800	136800	136800	136800	0
81	20231018	191600	11051997900	136800	136800	136800	136800	0
82	20231018	191500	11051997900	136800	136800	136800	136800	0
83	20231018	191400	11051997900	136800	136800	136800	136800	0
84	20231018	191300	11051997900	136800	136800	136800	136800	0
85	20231018	191200	11051997900	136800	136800	136800	136800	0
86	20231018	191100	11051997900	136800	136800	136800	136800	0
87	20231018	191000	11051997900	136800	136800	136800	136800	0
88	20231018	190900	11051997900	136800	136800	136800	136800	0
89	20231018	190800	11051997900	136800	136800	136800	136800	0
90	20231018	190700	11051997900	136800	136800	136800	136800	0
91	20231018	190600	11051997900	136800	136800	136800	136800	0
92	20231018	190500	11051997900	136800	136800	136800	136800	36074
93	20231018	190400	11051997900	136800	136800	136800	136800	0
94	20231018	190300	11051997900	136800	136800	136800	136800	0
95	20231018	190200	11051997900	136800	136800	136800	136800	0
96	20231018	190100	11051997900	136800	136800	136800	136800	0
97	20231018	190000	11051997900	136800	136800	136800	136800	0
98	20231018	185900	11051997900	136800	136800	136800	136800	0
99	20231018	185800	11051997900	136800	136800	136800	136800	0
100	20231018	185700	11051997900	136800	136800	136800	136800	0
101	20231018	185600	11051997900	136800	136800	136800	136800	0
102	20231018	185500	11051997900	136800	136800	136800	136800	0
103	20231018	185400	11051997900	136800	136800	136800	136800	0
104	20231018	185300	11051997900	136800	136800	136800	136800	0
105	20231018	185200	11051997900	136800	136800	136800	136800	0
106	20231018	185100	11051997900	136800	136800	136800	136800	0
107	20231018	185000	11051997900	136800	136800	136800	136800	0
108	20231018	184900	11051997900	136800	136800	136800	136800	0
109	20231018	184800	11051997900	136800	136800	136800	136800	0
110	20231018	184700	11051997900	136800	136800	136800	136800	0
111	20231018	184600	11051997900	136800	136800	136800	136800	0
112	20231018	184500	11051997900	136800	136800	136800	136800	0
113	20231018	184400	11051997900	136800	136800	136800	136800	0
114	20231018	184300	11051997900	136800	136800	136800	136800	0
115	20231018	184200	11051997900	136800	136800	136800	136800	0
116	20231018	184100	11051997900	136800	136800	136800	136800	0
117	20231018	184000	11051997900	136800	136800	136800	136800	0
118	20231018	183900	11051997900	136800	136800	136800	136800	0
119	20231018	183800	11051997900	136800	136800	136800	136800	0
120	20231018	183700	11051997900	136800	136800	136800	136800	0
121	20231018	183600	11051997900	136800	136800	136800	136800	0
122	20231018	183500	11051997900	136800	136800	136800	136800	36074
123	20231018	183400	11051997900	136800	136800	136800	136800	0
124	20231018	183300	11051997900	136800	136800	136800	136800	0
125	20231018	183200	11051997900	136800	136800	136800	136800	0
126	20231018	183100	11051997900	136800	136800	136800	136800	0
127	20231018	183000	11051997900	136800	136800	136800	136800	0
128	20231018	182900	11051997900	136800	136800	136800	136800	0
129	20231018	182800	11051997900	136800	136800	136800	136800	0
130	20231018	182700	11051997900	136800	136800	136800	136800	0
131	20231018	182600	11051997900	136800	136800	136800	136800	0
132	20231018	182500	11051997900	136800	136800	136800	136800	0
133	20231018	182400	11051997900	136800	136800	136800	136800	0
134	20231018	182300	11051997900	136800	136800	136800	136800	0
135	20231018	182200	11051997900	136800	136800	136800	136800	0
136	20231018	182100	11051997900	136800	136800	136800	136800	0
137	20231018	182000	11051997900	136800	136800	136800	136800	0
138	20231018	181900	11051997900	136800	136800	136800	136800	0
139	20231018	181800	11051997900	136800	136800	136800	136800	0
140	20231018	181700	11051997900	136800	136800	136800	136800	0
141	20231018	181600	11051997900	136800	136800	136800	136800	0
142	20231018	181500	11051997900	136800	136800	136800	136800	0
143	20231018	181400	11051997900	136800	136800	136800	136800	0
144	20231018	181300	11051997900	136800	136800	136800	136800	0
145	20231018	181200	11051997900	136800	136800	136800	136800	0
146	20231018	181100	11051997900	136800	136800	136800	136800	0
147	20231018	181000	11051997900	136800	136800	136800	136800	0
148	20231018	180900	11051997900	136800	136800	136800	136800	0
149	20231018	180800	11051997900	136800	136800	136800	136800	0
150	20231018	180700	11051997900	136800	136800	136800	136800	0
151	20231018	180600	11051997900	136800	136800	136800	136800	0
152	20231018	180500	11051997900	136800	136800	136800	136800	36074
153	20231018	180400	11051997900	136800	136800	136800	136800	0
154	20231018	180300	11051997900	136800	136800	136800	136800	0
155	20231018	180200	11051997900	136800	136800	136800	136800	0
156	20231018	180100	11051997900	136800	136800	136800	136800	0
157	20231018	180000	11051997900	136800	136800	136800	136800	0
158	20231018	175900	11051997900	136800	136800	136800	136800	0
159	20231018	175800	11051997900	136800	136800	136800	136800	0
160	20231018	175700	11051997900	136800	136800	136800	136800	0
161	20231018	175600	11051997900	136800	136800	136800	136800	0
162	20231018	175500	11051997900	136800	136800	136800	136800	0
163	20231018	175400	11051997900	136800	136800	136800	136800	0
164	20231018	175300	11051997900	136800	136800	136800	136800	0
165	20231018	175200	11051997900	136800	136800	136800	136800	0
166	20231018	175100	11051997900	136800	136800	136800	136800	0
167	20231018	175000	11051997900	136800	136800	136800	136800	0
168	20231018	174900	11051997900	136800	136800	136800	136800	0
169	20231018	174800	11051997900	136800	136800	136800	136800	0
170	20231018	174700	11051997900	136800	136800	136800	136800	0
171	20231018	174600	11051997900	136800	136800	136800	136800	0
172	20231018	174500	11051997900	136800	136800	136800	136800	0
173	20231018	174400	11051997900	136800	136800	136800	136800	0
174	20231018	174300	11051997900	136800	136800	136800	136800	0
175	20231018	174200	11051997900	136800	136800	136800	136800	0
176	20231018	174100	11051997900	136800	136800	136800	136800	0
177	20231018	174000	11051997900	136800	136800	136800	136800	0
178	20231018	173900	11051997900	136800	136800	136800	136800	0
179	20231018	173800	11051997900	136800	136800	136800	136800	0
180	20231018	173700	11051997900	136800	136800	136800	136800	0
181	20231018	173600	11051997900	136800	136800	136800	136800	0
182	20231018	173500	11051997900	136800	136800	136800	136800	36074
183	20231018	173400	11051997900	136800	136800	136800	136800	0
184	20231018	173300	11051997900	136800	136800	136800	136800	0
185	20231018	173200	11051997900	136800	136800	136800	136800	0
186	20231018	173100	11051997900	136800	136800	136800	136800	0
187	20231018	173000	11051997900	136800	136800	136800	136800	0
188	20231018	172900	11051997900	136800	136800	136800	136800	0
189	20231018	172800	11051997900	136800	136800	136800	136800	0
190	20231018	172700	11051997900	136800	136800	136800	136800	0
191	20231018	172600	11051997900	136800	136800	136800	136800	0
192	20231018	172500	11051997900	136800	136800	136800	136800	0
193	20231018	172400	11051997900	136800	136800	136800	136800	0
194	20231018	172300	11051997900	136800	136800	136800	136800	0
195	20231018	172200	11051997900	136800	136800	136800	136800	0
196	20231018	172100	11051997900	136800	136800	136800	136800	0
197	20231018	172000	11051997900	136800	136800	136800	136800	0
198	20231018	171900	11051997900	136800	136800	136800	136800	0
199	20231018	171800	11051997900	136800	136800	136800	136800	0
200	20231018	171700	11051997900	136800	136800	136800	136800	0
201	20231018	171600	11051997900	136800	136800	136800	136800	0
202	20231018	171500	11051997900	136800	136800	136800	136800	0
203	20231018	171400	11051997900	136800	136800	136800	136800	0
204	20231018	171300	11051997900	136800	136800	136800	136800	0
205	20231018	171200	11051997900	136800	136800	136800	136800	0
206	20231018	171100	11051997900	136800	136800	136800	136800	0
207	20231018	171000	11051997900	136800	136800	136800	136800	0
208	20231018	170900	11051997900	136800	136800	136800	136800	0
209	20231018	170800	11051997900	136800	136800	136800	136800	0
210	20231018	170700	11051997900	136800	136800	136800	136800	0
211	20231018	170600	11051997900	136800	136800	136800	136800	0
212	20231018	170500	11051997900	136800	136800	136800	136800	36074
213	20231018	170400	11051997900	136800	136800	136800	136800	0
214	20231018	170300	11051997900	136800	136800	136800	136800	0
215	20231018	170200	11051997900	136800	136800	136800	136800	0
216	20231018	170100	11051997900	136800	136800	136800	136800	0
217	20231018	170000	11051997900	136800	136800	136800	136800	0
218	20231018	165900	11051997900	136800	136800	136800	136800	0
219	20231018	165800	11051997900	136800	136800	136800	136800	0
220	20231018	165700	11051997900	136800	136800	136800	136800	0
221	20231018	165600	11051997900	136800	136800	136800	136800	0
222	20231018	165500	11051997900	136800	136800	136800	136800	0
223	20231018	165400	11051997900	136800	136800	136800	136800	0
224	20231018	165300	11051997900	136800	136800	136800	136800	0
225	20231018	165200	11051997900	136800	136800	136800	136800	0
226	20231018	165100	11051997900	136800	136800	136800	136800	0
227	20231018	165000	11051997900	136800	136800	136800	136800	0
228	20231018	164900	11051997900	136800	136800	136800	136800	0
229	20231018	164800	11051997900	136800	136800	136800	136800	0
230	20231018	164700	11051997900	136800	136800	136800	136800	0
231	20231018	164600	11051997900	136800	136800	136800	136800	0
232	20231018	164500	11051997900	136800	136800	136800	136800	0
233	20231018	164400	11051997900	136800	136800	136800	136800	0
234	20231018	164300	11051997900	136800	136800	136800	136800	0
235	20231018	164200	11051997900	136800	136800	136800	136800	0
236	20231018	164100	11051997900	136800	136800	136800	136800	0
237	20231018	164000	11051997900	136800	136800	136800	136800	0
238	20231018	163900	11051997900	136800	136800	136800	136800	0
239	20231018	163800	11051997900	136800	136800	136800	136800	0
240	20231018	163700	11051997900	136800	136800	136800	136800	0
241	20231018	163600	11051997900	136800	136800	136800	136800	0
242	20231018	163500	11051997900	136800	136800	136800	136800	36074
243	20231018	163400	11051997900	136800	136800	136800	136800	0
244	20231018	163300	11051997900	136800	136800	136800	136800	0
245	20231018	163200	11051997900	136800	136800	136800	136800	0
246	20231018	163100	11051997900	136800	136800	136800	136800	0
247	20231018	163000	11051997900	136800	136800	136800	136800	0
248	20231018	162900	11051997900	136800	136800	136800	136800	0
249	20231018	162800	11051997900	136800	136800	136800	136800	0
250	20231018	162700	11051997900	136800	136800	136800	136800	0
251	20231018	162600	11051997900	136800	136800	136800	136800	0
252	20231018	162500	11051997900	136800	136800	136800	136800	0
253	20231018	162400	11051997900	136800	136800	136800	136800	0
254	20231018	162300	11051997900	136800	136800	136800	136800	0
255	20231018	162200	11051997900	136800	136800	136800	136800	0
256	20231018	162100	11051997900	136800	136800	136800	136800	0
257	20231018	162000	11051997900	136800	136800	136800	136800	0
258	20231018	161900	11051997900	136800	136800	136800	136800	0
259	20231018	161800	11051997900	136800	136800	136800	136800	0
260	20231018	161700	11051997900	136800	136800	136800	136800	0
261	20231018	161600	11051997900	136800	136800	136800	136800	0
262	20231018	161500	11051997900	136800	136800	136800	136800	0
263	20231018	161400	11051997900	136800	136800	136800	136800	0
264	20231018	161300	11051997900	136800	136800	136800	136800	0
265	20231018	161200	11051997900	136800	136800	136800	136800	0
266	20231018	161100	11051997900	136800	136800	136800	136800	0
267	20231018	161000	11051997900	136800	136800	136800	136800	0
268	20231018	160900	11051997900	136800	136800	136800	136800	0
269	20231018	160800	11051997900	136800	136800	136800	136800	0
270	20231018	160700	11051997900	136800	136800	136800	136800	0
271	20231018	160600	11051997900	136800	136800	136800	136800	0
272	20231018	160500	11051997900	136800	136800	136800	136800	36074
273	20231018	160400	11051997900	136800	136800	136800	136800	0
274	20231018	160300	11051997900	136800	136800	136800	136800	0
275	20231018	160200	11051997900	136800	136800	136800	136800	0
276	20231018	160100	11051997900	136800	136800	136800	136800	0
277	20231018	160000	11051997900	136800	136800	136800	136800	0
278	20231018	155900	11051997900	136800	136800	136800	136800	0
279	20231018	155800	11051997900	136800	136800	136800	136800	0
280	20231018	155700	11051997900	136800	136800	136800	136800	0
281	20231018	155600	11051997900	136800	136800	136800	136800	0
282	20231018	155500	11051997900	136800	136800	136800	136800	0
283	20231018	155400	11051997900	136800	136800	136800	136800	0
284	20231018	155300	11051997900	136800	136800	136800	136800	0
285	20231018	155200	11051997900	136800	136800	136800	136800	0
286	20231018	155100	11051997900	136800	136800	136800	136800	0
287	20231018	155000	11051997900	136800	136800	136800	136800	0
288	20231018	154900	11051997900	136800	136800	136800	136800	0
289	20231018	154800	11051997900	136800	136800	136800	136800	0
290	20231018	154700	11051997900	136800	136800	136800	136800	0
291	20231018	154600	11051997900	136800	136800	136800	136800	0
292	20231018	154500	11051997900	136800	136800	136800	136800	0
293	20231018	154400	11051997900	136800	136800	136800	136800	0
294	20231018	154300	11051997900	136800	136800	136800	136800	0
295	20231018	154200	11051997900	136800	136800	136800	136800	0
296	20231018	154100	11051997900	136800	136800	136800	136800	0
297	20231018	154000	11051997900	136800	136800	136800	136800	0
298	20231018	153900	11051997900	136800	136800	136800	136800	0
299	20231018	153800	11051997900	136800	136800	136800	136800	0
300	20231018	153700	11051997900	136800	136800	136800	136800	0
301	20231018	153600	11051997900	136800	136800	136800	136800	0
302	20231018	153500	11051997900	136800	136800	136800	136800	36074
303	20231018	153400	11051997900	136800	136800	136800	136800	0
304	20231018	153300	11051997900	136800	136800	136800	136800	0
305	20231018	153200	11051997900	136800	136800	136800	136800	0
306	20231018	153100	11051997900	136800	136800	136800	136800	0
307	20231018	153000	11051997900	136800	136800	136800	136800	36074
308	20231018	152900	6117074700	136800	136800	136800	136800	0
309	20231018	152800	6117074700	136800	136800	136800	136800	0
310	20231018	152700	6117074700	136800	136800	136800	136800	0
311	20231018	152600	6117074700	136800	136800	136800	136800	0
312	20231018	152500	6117074700	136800	136800	136800	136800	0
313	20231018	152400	6117074700	136800	136800	136800	136800	0
314	20231018	152300	6117074700	136800	136800	136800	136800	0
315	20231018	152200	6117074700	136800	136800	136800	136800	0
316	20231018	152100	6117074700	136800	136800	136800	136800	0
317	20231018	152000	6117074700	136800	136800	136800	136800	0
318	20231018	151900	6117074700	136800	136600	136800	136600	198
319	20231018	151800	6090014900	136600	136500	136600	136500	51
320	20231018	151700	6083048400	136500	136500	136600	136500	883
321	20231018	151600	5962430900	136600	136600	136600	136600	156
322	20231018	151500	5941121300	136600	136500	136600	136500	226
323	20231018	151400	5910250800	136600	136600	136600	136500	264
324	20231018	151300	5874200500	136600	136600	136600	136600	102
325	20231018	151200	5860267300	136600	136600	136600	136500	40
326	20231018	151100	5854803600	136600	136600	136600	136500	32
327	20231018	151000	5850432500	136600	136600	136600	136500	27
328	20231018	150900	5846744400	136600	136600	136600	136500	13
329	20231018	150800	5844968800	136600	136200	136700	136200	2907
330	20231018	150700	5448475500	136300	136300	136300	136300	8
331	20231018	150600	5447385100	136300	136300	136300	136300	17
332	20231018	150500	5445068000	136200	136300	136300	136200	174
333	20231018	150400	5421353100	136300	136300	136300	136300	4
334	20231018	150300	5420807900	136200	136300	136300	136200	54
335	20231018	150200	5413451800	136300	136800	136900	136300	575
336	20231018	150100	5334839700	136800	136800	136900	136800	50
337	20231018	150000	5327996600	136800	136900	136900	136800	89
338	20231018	145900	5315814900	136900	136800	136900	136800	24
339	20231018	145800	5312530700	136900	136900	136900	136800	238
340	20231018	145700	5279960900	136900	136800	136900	136800	63
341	20231018	145600	5271337200	136900	136800	136900	136800	103
342	20231018	145500	5257237500	136900	136800	136900	136800	114
343	20231018	145400	5241631900	136900	136900	136900	136800	41
344	20231018	145300	5236019800	136900	136900	136900	136800	116
345	20231018	145200	5220140300	136900	136900	136900	136800	48
346	20231018	145100	5213569300	136900	136900	136900	136800	16
347	20231018	145000	5211379700	136800	136800	136900	136800	134
348	20231018	144900	5193036400	136900	136800	136900	136800	29
349	20231018	144800	5189067100	136900	136900	136900	136800	40
350	20231018	144700	5183591200	136900	136900	136900	136900	52
351	20231018	144600	5176472400	136800	136800	136800	136800	6
352	20231018	144500	5175651600	136900	136800	136900	136800	76
353	20231018	144400	5165247300	136800	136800	136900	136800	88
354	20231018	144300	5153201900	136800	137100	137200	136800	488
355	20231018	144200	5086320500	137100	137200	137200	137100	14
356	20231018	144100	5084400700	137200	137100	137200	137100	50
357	20231018	144000	5077541300	137100	137200	137200	137100	133
358	20231018	143900	5059294600	137200	137100	137200	137100	19
359	20231018	143800	5056688200	137200	137200	137200	137100	58
360	20231018	143700	5048731700	137200	137200	137200	137100	18
361	20231018	143600	5046262300	137200	137200	137200	137200	37
362	20231018	143500	5041185900	137200	137100	137200	137100	33
363	20231018	143400	5036658800	137200	137200	137200	137200	22
364	20231018	143300	5033640400	137200	137200	137200	137200	89
365	20231018	143200	5021429600	137200	137200	137200	137200	53
366	20231018	143100	5014158000	137200	138100	138100	137100	777
367	20231018	143000	4907097300	138100	138100	138100	138100	144
368	20231018	142900	4887210900	138100	138100	138100	138100	148
369	20231018	142800	4866772100	138100	138000	138100	138000	478
370	20231018	142700	4800800500	138000	138000	138000	137900	36
371	20231018	142600	4795832700	138000	138000	138000	137900	43
372	20231018	142500	4789899300	138000	137900	138000	137900	314
373	20231018	142400	4746592100	137900	137900	137900	137900	285
374	20231018	142300	4707290600	137900	137900	137900	137800	109
375	20231018	142200	4692261100	137900	137900	137900	137800	53
376	20231018	142100	4684956900	137800	137900	137900	137800	398
377	20231018	142000	4630098000	137900	137800	137900	137700	239
378	20231018	141900	4597152800	137800	138300	138400	137800	727
379	20231018	141800	4496721900	138400	138300	138400	138300	170
380	20231018	141700	4473196500	138400	138500	138500	138400	162
381	20231018	141600	4450774900	138500	138400	138500	138300	132
382	20231018	141500	4432495500	138500	138700	138700	138400	513
383	20231018	141400	4361424000	138700	138500	138800	138500	326
384	20231018	141300	4316267200	138500	138500	138800	138400	581
385	20231018	141200	4235749800	138500	138300	138500	138300	532
386	20231018	141100	4162110700	138300	138200	138300	138200	438
387	20231018	141000	4101571500	138200	138200	138200	138100	31
388	20231018	140900	4097287400	138200	138100	138200	138100	185
389	20231018	140800	4071722700	138100	137900	138200	137900	139
390	20231018	140700	4052531500	138000	137800	138000	137800	419
391	20231018	140600	3994778000	137800	137700	137800	137700	64
392	20231018	140500	3985959100	137800	137800	137800	137800	461
393	20231018	140400	3922433300	137800	137400	137900	137400	1766
394	20231018	140300	3679601800	137400	137400	137400	137400	57
395	20231018	140200	3671770000	137400	137400	137400	137300	54
396	20231018	140100	3664350800	137300	137400	137400	137300	59
397	20231018	140000	3656244600	137400	137400	137400	137300	48
398	20231018	135900	3649649600	137400	137400	137400	137300	44
399	20231018	135800	3643604300	137400	137400	137400	137400	35
400	20231018	135700	3638795300	137400	137300	137400	137300	98
401	20231018	135600	3625336200	137300	137400	137400	137300	32
402	20231018	135500	3620939600	137400	137300	137400	137300	47
403	20231018	135400	3614481900	137400	137300	137400	137300	52
404	20231018	135300	3607337500	137400	137400	137400	137300	28
405	20231018	135200	3603491400	137400	137300	137400	137300	57
406	20231018	135100	3595659800	137400	137400	137400	137300	31
407	20231018	135000	3591401400	137400	137400	137400	137300	38
408	20231018	134900	3586181200	137400	137400	137400	137300	57
409	20231018	134800	3578349600	137400	137400	137400	137400	7
410	20231018	134700	3577387800	137400	137300	137400	137300	38
411	20231018	134600	3572166700	137400	137600	137600	137400	430
412	20231018	134500	3513044700	137600	137600	137600	137500	45
413	20231018	134400	3506853500	137500	137800	137800	137500	273
414	20231018	134300	3469280500	137700	137700	137700	137700	60
415	20231018	134200	3461018500	137700	137900	137900	137700	484
416	20231018	134100	3394343500	137900	137900	137900	137900	32
417	20231018	134000	3389930700	137800	137800	137900	137800	71
418	20231018	133900	3380141100	137900	137900	137900	137800	18
419	20231018	133800	3377659200	137900	137900	137900	137900	59
420	20231018	133700	3369523100	137800	137900	137900	137800	37
421	20231018	133600	3364421100	137900	138100	138100	137800	531
422	20231018	133500	3291161500	138100	138100	138100	138000	45
423	20231018	133400	3284947100	138100	138100	138100	138100	64
424	20231018	133300	3276108700	138100	138100	138100	138100	79
425	20231018	133200	3265198800	138100	138100	138100	138100	87
426	20231018	133100	3253184100	138100	138100	138100	138100	83
427	20231018	133000	3241721800	138100	138100	138100	138100	137
428	20231018	132900	3222802100	138100	137900	138100	137900	341
429	20231018	132800	3175736600	137800	137700	137800	137700	325
430	20231018	132700	3130951800	137700	137800	137800	137700	60
431	20231018	132600	3122686500	137800	137800	137800	137700	80
432	20231018	132500	3111664500	137800	137800	137800	137700	44
433	20231018	132400	3105601800	137800	137800	137800	137800	23
434	20231018	132300	3102432400	137800	137800	137800	137700	82
435	20231018	132200	3091133900	137800	137700	137800	137700	122
436	20231018	132100	3074323400	137700	137400	137700	137400	1003
437	20231018	132000	2936399700	137400	137400	137400	137400	265
438	20231018	131900	2899988700	137400	137200	137400	137200	301
439	20231018	131800	2858679500	137200	137000	137200	137000	219
440	20231018	131700	2828664300	137000	137000	137000	137000	283
441	20231018	131600	2789893300	137000	136600	137000	136600	253
442	20231018	131500	2755299300	136600	136500	136600	136500	124
443	20231018	131400	2738369800	136500	136500	136500	136400	38
444	20231018	131300	2733182900	136500	136500	136500	136500	50
445	20231018	131200	2726357900	136500	136500	136500	136500	32
446	20231018	131100	2721989900	136500	136500	136500	136500	125
447	20231018	131000	2704927400	136500	136500	136500	136500	67
448	20231018	130900	2695781900	136500	136500	136500	136500	171
449	20231018	130800	2672440400	136500	136500	136500	136500	37
450	20231018	130700	2667389900	136500	136500	136500	136500	284
451	20231018	130600	2628623900	136500	136400	136500	136400	338
452	20231018	130500	2582509300	136300	136400	136400	136300	74
453	20231018	130400	2572420900	136400	136400	136400	136300	34
454	20231018	130300	2567783700	136400	136400	136400	136300	47
455	20231018	130200	2561373100	136400	136300	136400	136300	45
456	20231018	130100	2555237400	136400	136300	136400	136300	77
457	20231018	130000	2544736700	136400	136600	136600	136300	554
458	20231018	125900	2469142500	136500	136500	136600	136500	29
459	20231018	125800	2465181500	136500	136600	136600	136500	44
460	20231018	125700	2459171500	136600	136600	136600	136500	38
461	20231018	125600	2453981000	136600	136600	136600	136500	44
462	20231018	125500	2447970800	136600	136600	136600	136500	34
463	20231018	125400	2443327800	136600	136600	136600	136600	54
464	20231018	125300	2435951400	136600	136600	136600	136600	53
465	20231018	125200	2428711600	136600	136600	136600	136600	83
466	20231018	125100	2417373800	136600	136600	136600	136600	57
467	20231018	125000	2409587600	136600	136600	136600	136600	35
468	20231018	124900	2404806600	136600	136600	136600	136600	90
469	20231018	124800	2392512600	136600	136600	136600	136600	17
470	20231018	124700	2390190400	136600	136600	136600	136600	56
471	20231018	124600	2382540800	136600	136600	136600	136500	42
472	20231018	124500	2376803700	136600	136600	136600	136500	74
473	20231018	124400	2366695400	136600	136600	136600	136600	57
474	20231018	124300	2358909200	136600	136600	136600	136600	83
475	20231018	124200	2347571400	136600	136600	136600	136600	78
476	20231018	124100	2336916600	136600	136600	136600	136600	27
477	20231018	124000	2333228400	136600	136600	136600	136600	53
478	20231018	123900	2325988600	136600	136600	136600	136600	45
479	20231018	123800	2319841600	136600	136600	136600	136600	20
480	20231018	123700	2317109600	136600	136600	136600	136600	78
481	20231018	123600	2306454800	136600	136600	136600	136600	46
482	20231018	123500	2300171200	136600	136600	136600	136600	54
483	20231018	123400	2292794800	136600	136500	136600	136500	86
484	20231018	123300	2281050900	136500	136500	136500	136500	32
485	20231018	123200	2276682900	136500	136500	136500	136500	64
486	20231018	123100	2267946900	136500	136500	136500	136500	200
487	20231018	123000	2240646900	136500	136500	136500	136400	34
488	20231018	122900	2236006100	136500	136500	136500	136500	39
489	20231018	122800	2230682600	136500	136500	136500	136500	44
490	20231018	122700	2224676600	136500	136400	136500	136400	105
491	20231018	122600	2210349300	136500	136500	136500	136500	18
492	20231018	122500	2207892300	136500	136500	136500	136500	51
493	20231018	122400	2200930800	136500	136500	136500	136400	19
494	20231018	122300	2198337500	136500	136500	136500	136500	70
495	20231018	122200	2188782500	136500	136500	136500	136400	47
496	20231018	122100	2182367200	136500	136500	136500	136400	21
497	20231018	122000	2179500800	136500	136500	136500	136500	37
498	20231018	121900	2174450300	136400	136500	136500	136400	351
499	20231018	121800	2126551000	136600	136600	136600	136600	49
500	20231018	121700	2119857600	136600	136600	136600	136600	42
501	20231018	121600	2114120400	136600	136600	136600	136600	58
502	20231018	121500	2106197600	136600	136500	136600	136500	98
503	20231018	121400	2092819700	136500	136500	136500	136500	34
504	20231018	121300	2088178700	136500	136500	136500	136500	74
505	20231018	121200	2078077700	136500	136500	136500	136400	33
506	20231018	121100	2073573400	136500	136500	136500	136500	52
507	20231018	121000	2066475400	136500	136500	136500	136400	42
508	20231018	120900	2060742800	136500	136500	136500	136400	46
509	20231018	120800	2054464000	136500	136500	136500	136500	46
510	20231018	120700	2048185000	136500	136500	136500	136400	46
511	20231018	120600	2041907200	136500	136500	136500	136500	39
512	20231018	120500	2036583700	136500	136500	136500	136500	60
513	20231018	120400	2028393700	136500	136500	136500	136400	54
514	20231018	120300	2021022900	136500	136500	136500	136500	47
515	20231018	120200	2014607400	136500	136500	136500	136400	37
516	20231018	120100	2009557100	136500	136500	136500	136500	56
517	20231018	120000	2001913100	136500	136400	136500	136400	97
518	20231018	115900	1988682100	136300	136400	136400	136300	20
519	20231018	115800	1985954300	136400	136300	136400	136200	85
520	20231018	115700	1974368800	136300	136200	136300	136200	18
521	20231018	115600	1971916000	136200	136200	136200	136200	56
522	20231018	115500	1964288800	136200	136200	136200	136200	30
523	20231018	115400	1960202800	136200	136200	136200	136200	74
524	20231018	115300	1950124000	136200	136200	136200	136200	82
525	20231018	115200	1938955600	136200	136200	136200	136200	34
526	20231018	115100	1934324800	136200	136200	136200	136200	112
527	20231018	115000	1919070400	136200	136200	136200	136200	145
528	20231018	114900	1899321400	136200	136100	136200	136100	94
529	20231018	114800	1886524600	136100	136100	136100	136100	243
530	20231018	114700	1853452300	136000	136100	136100	136000	20
531	20231018	114600	1850730500	136100	136100	136100	136000	34
532	20231018	114500	1846103400	136100	136000	136100	136000	28
533	20231018	114400	1842292900	136100	136100	136100	136100	47
534	20231018	114300	1835896200	136100	136400	136400	136100	246
535	20231018	114200	1802349800	136500	136500	136500	136400	40
536	20231018	114100	1796890000	136400	136500	136500	136400	99
537	20231018	114000	1783383700	136500	136400	136500	136400	25
538	20231018	113900	1779971400	136500	136500	136500	136400	34
539	20231018	113800	1775330700	136500	136500	136500	136400	45
540	20231018	113700	1769189400	136500	136500	136500	136400	48
541	20231018	113600	1762637600	136500	136500	136500	136500	53
542	20231018	113500	1755403100	136500	136500	136500	136400	14
543	20231018	113400	1753492300	136500	136500	136500	136500	48
544	20231018	113300	1746940300	136500	136500	136500	136500	40
545	20231018	113200	1741480300	136500	136500	136500	136400	38
546	20231018	113100	1736293500	136500	136500	136500	136400	60
547	20231018	113000	1728104800	136500	136500	136500	136400	26
548	20231018	112900	1724556000	136500	136500	136500	136500	47
549	20231018	112800	1718140500	136500	136700	136800	136400	292
550	20231018	112700	1678233200	136800	136800	136800	136700	46
551	20231018	112600	1671940600	136800	136800	136800	136800	16
552	20231018	112500	1669751800	136800	136800	136800	136700	47
553	20231018	112400	1663322400	136800	136800	136800	136800	37
554	20231018	112300	1658260800	136800	136700	136800	136700	13
555	20231018	112200	1656482600	136800	136800	136800	136700	56
556	20231018	112100	1648822300	136800	136800	136800	136800	26
557	20231018	112000	1645265500	136800	136800	136800	136700	49
558	20231018	111900	1638562700	136800	136800	136800	136700	27
559	20231018	111800	1634869200	136800	136700	136800	136700	19
560	20231018	111700	1632271600	136700	136700	136700	136700	52
561	20231018	111600	1625163200	136700	136700	136700	136700	18
562	20231018	111500	1622702600	136700	137000	137000	136700	153
563	20231018	111400	1601764000	137000	137000	137000	136900	43
564	20231018	111300	1595874300	137000	137000	137000	136900	33
565	20231018	111200	1591353500	137000	137000	137000	137000	35
566	20231018	111100	1586558500	136900	137000	137000	136900	45
567	20231018	111000	1580395700	137000	137000	137000	136900	35
568	20231018	110900	1575600900	137000	137000	137000	137000	19
569	20231018	110800	1572997900	136900	137000	137000	136900	129
570	20231018	110700	1555330200	137000	137400	137400	137000	368
571	20231018	110600	1504821900	137400	137400	137400	137400	37
572	20231018	110500	1499738100	137400	137400	137400	137300	60
573	20231018	110400	1491494300	137400	137400	137400	137400	30
574	20231018	110300	1487372300	137400	137400	137400	137400	32
575	20231018	110200	1482975500	137400	137300	137400	137300	63
576	20231018	110100	1474325300	137300	137200	137300	137200	111
577	20231018	110000	1459086100	137300	137200	137300	137200	108
578	20231018	105900	1444268400	137200	137000	137200	137000	260
579	20231018	105800	1408623100	137100	137100	137100	137000	72
580	20231018	105700	1398752200	137100	137100	137100	137100	45
581	20231018	105600	1392582700	137100	137200	137200	137100	245
582	20231018	105500	1358988500	137200	137100	137200	137100	57
583	20231018	105400	1351168500	137200	137200	137200	137200	45
584	20231018	105300	1344994500	137200	137200	137200	137200	77
585	20231018	105200	1334430100	137200	137200	137200	137100	65
586	20231018	105100	1325512200	137200	137200	137200	137100	112
587	20231018	105000	1310146000	137200	137000	137200	136900	262
588	20231018	104900	1274248900	137000	137000	137000	136900	78
589	20231018	104800	1263566200	137000	137000	137000	136900	47
590	20231018	104700	1257127500	137000	137000	137000	137000	35
591	20231018	104600	1252332500	137000	137000	137000	136900	35
592	20231018	104500	1247537700	137000	136900	137000	136900	82
593	20231018	104400	1236308000	136900	136600	136900	136600	189
594	20231018	104300	1210472800	136600	136500	136600	136500	148
595	20231018	104200	1190269900	136500	136200	136500	136200	419
596	20231018	104100	1133174900	136200	136200	136200	136100	54
597	20231018	104000	1125820400	136200	136200	136200	136100	32
598	20231018	103900	1121463100	136200	136200	136200	136100	30
599	20231018	103800	1117377400	136200	136100	136300	136100	336
600	20231018	103700	1071624700	136100	136100	136100	136100	123
601	20231018	103600	1054884400	136100	136000	136100	135900	89
602	20231018	103500	1042784100	136000	135900	136000	135900	50
603	20231018	103400	1035985000	135800	135700	135800	135700	23
604	20231018	103300	1032861800	135700	135700	135800	135700	91
605	20231018	103200	1020512800	135700	135600	135700	135600	24
606	20231018	103100	1017257900	135600	135600	135600	135600	62
607	20231018	103000	1008850700	135600	135600	135600	135600	50
608	20231018	102900	1002070700	135600	135600	135600	135500	246
609	20231018	102800	968713300	135600	135600	135600	135600	6
610	20231018	102700	967899700	135600	135500	135600	135500	125
611	20231018	102600	950957300	135600	135400	135600	135400	97
612	20231018	102500	937818900	135400	135700	135700	135400	131
613	20231018	102400	920069400	136300	135200	136300	135200	114
614	20231018	102300	904639300	135200	135300	135300	135100	15
615	20231018	102200	902610600	135100	135100	135100	135100	264
616	20231018	102100	866944200	135100	135000	135100	135000	266
617	20231018	102000	831026700	135000	135000	135000	135000	31
618	20231018	101900	826841700	135000	135000	135000	134900	98
619	20231018	101800	813611900	135000	135000	135000	134900	36
620	20231018	101700	808753100	135000	134900	135000	134900	8
621	20231018	101600	807673200	135000	135000	135000	134900	64
622	20231018	101500	799037100	135000	135000	135000	135000	0
623	20231018	101400	799037100	135000	135000	135000	135000	29
624	20231018	101300	795122100	134700	134700	134700	134700	0
625	20231018	101200	795122100	134700	134700	134800	134700	661
626	20231018	101100	706066300	134700	134600	134700	134600	17
627	20231018	101000	703776900	134600	134800	134800	134600	87
628	20231018	100900	692061100	134700	135300	135300	134700	236
629	20231018	100800	660164100	135300	135400	135400	135300	77
630	20231018	100700	649744300	135300	135500	135500	135300	258
631	20231018	100600	614803700	135700	135600	135700	135600	43
632	20231018	100500	608972300	135700	135900	135900	135500	103
633	20231018	100400	594983600	135800	135800	135800	135800	0
634	20231018	100300	594983600	135800	135800	135800	135800	0
635	20231018	100200	594983600	135800	135500	136100	135500	474
636	20231018	100100	530687100	135500	135500	135500	135500	12
637	20231018	100000	529061100	135500	135500	135500	135500	2
638	20231018	095900	528790100	135400	135400	135400	135400	3
639	20231018	095800	528383900	135500	135500	135500	135500	4
640	20231018	095700	527841900	135500	135500	135500	135500	13
641	20231018	095600	526080400	135400	135500	135500	135400	15
642	20231018	095500	524048300	135500	135700	135700	135500	107
643	20231018	095400	509541900	135700	135700	135700	135700	10
644	20231018	095300	508184900	135700	135700	135700	135700	7
645	20231018	095200	507235000	135700	135700	135700	135700	6
646	20231018	095100	506420800	135700	135600	135700	135600	16
647	20231018	095000	504250400	135600	135500	135900	135500	268
648	20231018	094900	467919900	135500	135500	135500	135500	35
649	20231018	094800	463177400	135500	135500	135500	135500	13
650	20231018	094700	461415900	135500	135500	135500	135400	11
651	20231018	094600	459925900	135500	135500	135500	135400	19
652	20231018	094500	457351900	135500	135600	135600	135400	45
653	20231018	094400	451255800	135500	135500	135600	135500	25
654	20231018	094300	447867100	135600	135700	135700	135500	28
655	20231018	094200	444070200	135700	135800	135900	135600	82
656	20231018	094100	432935800	135900	135900	135900	135900	4
657	20231018	094000	432392200	135900	135800	135900	135800	22
658	20231018	093900	429403900	135900	135900	135900	135900	8
659	20231018	093800	428316700	135900	135900	135900	135800	62
660	20231018	093700	419896700	135900	135900	135900	135900	16
661	20231018	093600	417722300	135900	135900	135900	135900	6
662	20231018	093500	416906900	135800	135800	135900	135800	36
663	20231018	093400	412017400	135900	136300	136400	135900	282
664	20231018	093300	373632700	136300	136800	136800	136300	231
665	20231018	093200	342080100	136800	136700	136800	136700	19
666	20231018	093100	339481100	136800	136800	136800	136800	28
667	20231018	093000	335650700	136800	136800	136800	136700	23
668	20231018	092900	332504600	136800	136800	136800	136800	12
669	20231018	092800	330863000	136700	136800	136800	136700	18
670	20231018	092700	328400700	136700	136800	136800	136700	8
671	20231018	092600	327306500	136700	136700	136800	136700	34
672	20231018	092500	322656900	136700	136700	136700	136600	45
673	20231018	092400	316507200	136700	136700	136700	136700	20
674	20231018	092300	313773200	136700	136600	136700	136600	96
675	20231018	092200	300653300	136600	136700	136700	136600	81
676	20231018	092100	289585900	136700	136700	136700	136700	8
677	20231018	092000	288492300	136700	136700	136700	136600	30
678	20231018	091900	284391800	136700	136600	136700	136600	87
679	20231018	091800	272506200	136600	136600	136600	136600	21
680	20231018	091700	269637600	136600	136500	136600	136500	28
681	20231018	091600	265814000	136500	136900	136900	136500	32
682	20231018	091500	261441300	136900	136400	136900	136400	309
683	20231018	091400	219205800	136400	136400	136400	136400	71
684	20231018	091300	209521400	136400	136400	136400	136400	52
685	20231018	091200	202428600	136400	136300	136400	136300	55
686	20231018	091100	194931100	136400	136400	136400	136400	73
687	20231018	091000	184973900	136300	136200	136300	136200	109
688	20231018	090900	170125800	136200	136100	136200	136100	17
689	20231018	090800	167810800	136300	136200	136300	136200	72
690	20231018	090700	158003800	136300	136400	136400	136200	28
691	20231018	090600	154189000	136300	136500	136500	136300	67
692	20231018	090500	145049100	136300	136200	136500	136200	148
693	20231018	090400	124881100	136100	135900	136400	135900	202
694	20231018	090300	97363200	135900	136000	136000	135900	36
695	20231018	090200	92469200	136000	135700	136000	135300	337
696	20231018	090100	46733500	135800	135800	135900	135800	200
697	20231018	090000	19572800	135800	134600	135900	134600	145