KissMeData/018260/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	185800	9436546400	132100	132100	132100	132100	7169
3	20231025	185700	9436546400	132100	132100	132100	132100	0
4	20231025	185600	9436546400	132100	132100	132100	132100	0
5	20231025	185500	9436546400	132100	132100	132100	132100	0
6	20231025	185400	9436546400	132100	132100	132100	132100	0
7	20231025	185300	9436546400	132100	132100	132100	132100	0
8	20231025	185200	9436546400	132100	132100	132100	132100	0
9	20231025	185100	9436546400	132100	132100	132100	132100	0
10	20231025	185000	9436546400	132100	132100	132100	132100	0
11	20231025	184900	9436546400	132100	132100	132100	132100	0
12	20231025	184800	9436546400	132100	132100	132100	132100	0
13	20231025	184700	9436546400	132100	132100	132100	132100	0
14	20231025	184600	9436546400	132100	132100	132100	132100	0
15	20231025	184500	9436546400	132100	132100	132100	132100	0
16	20231025	184400	9436546400	132100	132100	132100	132100	0
17	20231025	184300	9436546400	132100	132100	132100	132100	0
18	20231025	184200	9436546400	132100	132100	132100	132100	0
19	20231025	184100	9436546400	132100	132100	132100	132100	0
20	20231025	184000	9436546400	132100	132100	132100	132100	0
21	20231025	183900	9436546400	132100	132100	132100	132100	0
22	20231025	183800	9436546400	132100	132100	132100	132100	0
23	20231025	183700	9436546400	132100	132100	132100	132100	0
24	20231025	183600	9436546400	132100	132100	132100	132100	0
25	20231025	183500	9436546400	132100	132100	132100	132100	0
26	20231025	183400	9436546400	132100	132100	132100	132100	0
27	20231025	183300	9436546400	132100	132100	132100	132100	0
28	20231025	183200	9436546400	132100	132100	132100	132100	0
29	20231025	183100	9436546400	132100	132100	132100	132100	0
30	20231025	183000	9436546400	132100	132100	132100	132100	0
31	20231025	182900	9436546400	132100	132100	132100	132100	0
32	20231025	182800	9436546400	132100	132100	132100	132100	7169
33	20231025	182700	9436546400	132100	132100	132100	132100	0
34	20231025	182600	9436546400	132100	132100	132100	132100	0
35	20231025	182500	9436546400	132100	132100	132100	132100	0
36	20231025	182400	9436546400	132100	132100	132100	132100	0
37	20231025	182300	9436546400	132100	132100	132100	132100	0
38	20231025	182200	9436546400	132100	132100	132100	132100	0
39	20231025	182100	9436546400	132100	132100	132100	132100	0
40	20231025	182000	9436546400	132100	132100	132100	132100	0
41	20231025	181900	9436546400	132100	132100	132100	132100	0
42	20231025	181800	9436546400	132100	132100	132100	132100	0
43	20231025	181700	9436546400	132100	132100	132100	132100	0
44	20231025	181600	9436546400	132100	132100	132100	132100	0
45	20231025	181500	9436546400	132100	132100	132100	132100	0
46	20231025	181400	9436546400	132100	132100	132100	132100	0
47	20231025	181300	9436546400	132100	132100	132100	132100	0
48	20231025	181200	9436546400	132100	132100	132100	132100	0
49	20231025	181100	9436546400	132100	132100	132100	132100	0
50	20231025	181000	9436546400	132100	132100	132100	132100	0
51	20231025	180900	9436546400	132100	132100	132100	132100	0
52	20231025	180800	9436546400	132100	132100	132100	132100	0
53	20231025	180700	9436546400	132100	132100	132100	132100	0
54	20231025	180600	9436546400	132100	132100	132100	132100	0
55	20231025	180500	9436546400	132100	132100	132100	132100	0
56	20231025	180400	9436546400	132100	132100	132100	132100	0
57	20231025	180300	9436546400	132100	132100	132100	132100	0
58	20231025	180200	9436546400	132100	132100	132100	132100	0
59	20231025	180100	9436546400	132100	132100	132100	132100	0
60	20231025	180000	9436546400	132100	132100	132100	132100	0
61	20231025	175900	9436546400	132100	132100	132100	132100	0
62	20231025	175800	9436546400	132100	132100	132100	132100	7169
63	20231025	175700	9436546400	132100	132100	132100	132100	0
64	20231025	175600	9436546400	132100	132100	132100	132100	0
65	20231025	175500	9436546400	132100	132100	132100	132100	0
66	20231025	175400	9436546400	132100	132100	132100	132100	0
67	20231025	175300	9436546400	132100	132100	132100	132100	0
68	20231025	175200	9436546400	132100	132100	132100	132100	0
69	20231025	175100	9436546400	132100	132100	132100	132100	0
70	20231025	175000	9436546400	132100	132100	132100	132100	0
71	20231025	174900	9436546400	132100	132100	132100	132100	0
72	20231025	174800	9436546400	132100	132100	132100	132100	0
73	20231025	174700	9436546400	132100	132100	132100	132100	0
74	20231025	174600	9436546400	132100	132100	132100	132100	0
75	20231025	174500	9436546400	132100	132100	132100	132100	0
76	20231025	174400	9436546400	132100	132100	132100	132100	0
77	20231025	174300	9436546400	132100	132100	132100	132100	0
78	20231025	174200	9436546400	132100	132100	132100	132100	0
79	20231025	174100	9436546400	132100	132100	132100	132100	0
80	20231025	174000	9436546400	132100	132100	132100	132100	0
81	20231025	173900	9436546400	132100	132100	132100	132100	0
82	20231025	173800	9436546400	132100	132100	132100	132100	0
83	20231025	173700	9436546400	132100	132100	132100	132100	0
84	20231025	173600	9436546400	132100	132100	132100	132100	0
85	20231025	173500	9436546400	132100	132100	132100	132100	0
86	20231025	173400	9436546400	132100	132100	132100	132100	0
87	20231025	173300	9436546400	132100	132100	132100	132100	0
88	20231025	173200	9436546400	132100	132100	132100	132100	0
89	20231025	173100	9436546400	132100	132100	132100	132100	0
90	20231025	173000	9436546400	132100	132100	132100	132100	0
91	20231025	172900	9436546400	132100	132100	132100	132100	0
92	20231025	172800	9436546400	132100	132100	132100	132100	7169
93	20231025	172700	9436546400	132100	132100	132100	132100	0
94	20231025	172600	9436546400	132100	132100	132100	132100	0
95	20231025	172500	9436546400	132100	132100	132100	132100	0
96	20231025	172400	9436546400	132100	132100	132100	132100	0
97	20231025	172300	9436546400	132100	132100	132100	132100	0
98	20231025	172200	9436546400	132100	132100	132100	132100	0
99	20231025	172100	9436546400	132100	132100	132100	132100	0
100	20231025	172000	9436546400	132100	132100	132100	132100	0
101	20231025	171900	9436546400	132100	132100	132100	132100	0
102	20231025	171800	9436546400	132100	132100	132100	132100	0
103	20231025	171700	9436546400	132100	132100	132100	132100	0
104	20231025	171600	9436546400	132100	132100	132100	132100	0
105	20231025	171500	9436546400	132100	132100	132100	132100	0
106	20231025	171400	9436546400	132100	132100	132100	132100	0
107	20231025	171300	9436546400	132100	132100	132100	132100	0
108	20231025	171200	9436546400	132100	132100	132100	132100	0
109	20231025	171100	9436546400	132100	132100	132100	132100	0
110	20231025	171000	9436546400	132100	132100	132100	132100	0
111	20231025	170900	9436546400	132100	132100	132100	132100	0
112	20231025	170800	9436546400	132100	132100	132100	132100	0
113	20231025	170700	9436546400	132100	132100	132100	132100	0
114	20231025	170600	9436546400	132100	132100	132100	132100	0
115	20231025	170500	9436546400	132100	132100	132100	132100	0
116	20231025	170400	9436546400	132100	132100	132100	132100	0
117	20231025	170300	9436546400	132100	132100	132100	132100	0
118	20231025	170200	9436546400	132100	132100	132100	132100	0
119	20231025	170100	9436546400	132100	132100	132100	132100	0
120	20231025	170000	9436546400	132100	132100	132100	132100	0
121	20231025	165900	9436546400	132100	132100	132100	132100	0
122	20231025	165800	9436546400	132100	132100	132100	132100	7169
123	20231025	165700	9436546400	132100	132100	132100	132100	0
124	20231025	165600	9436546400	132100	132100	132100	132100	0
125	20231025	165500	9436546400	132100	132100	132100	132100	0
126	20231025	165400	9436546400	132100	132100	132100	132100	0
127	20231025	165300	9436546400	132100	132100	132100	132100	0
128	20231025	165200	9436546400	132100	132100	132100	132100	0
129	20231025	165100	9436546400	132100	132100	132100	132100	0
130	20231025	165000	9436546400	132100	132100	132100	132100	0
131	20231025	164900	9436546400	132100	132100	132100	132100	0
132	20231025	164800	9436546400	132100	132100	132100	132100	0
133	20231025	164700	9436546400	132100	132100	132100	132100	0
134	20231025	164600	9436546400	132100	132100	132100	132100	0
135	20231025	164500	9436546400	132100	132100	132100	132100	0
136	20231025	164400	9436546400	132100	132100	132100	132100	0
137	20231025	164300	9436546400	132100	132100	132100	132100	0
138	20231025	164200	9436546400	132100	132100	132100	132100	0
139	20231025	164100	9436546400	132100	132100	132100	132100	0
140	20231025	164000	9436546400	132100	132100	132100	132100	0
141	20231025	163900	9436546400	132100	132100	132100	132100	0
142	20231025	163800	9436546400	132100	132100	132100	132100	0
143	20231025	163700	9436546400	132100	132100	132100	132100	0
144	20231025	163600	9436546400	132100	132100	132100	132100	0
145	20231025	163500	9436546400	132100	132100	132100	132100	0
146	20231025	163400	9436546400	132100	132100	132100	132100	0
147	20231025	163300	9436546400	132100	132100	132100	132100	0
148	20231025	163200	9436546400	132100	132100	132100	132100	0
149	20231025	163100	9436546400	132100	132100	132100	132100	0
150	20231025	163000	9436546400	132100	132100	132100	132100	0
151	20231025	162900	9436546400	132100	132100	132100	132100	0
152	20231025	162800	9436546400	132100	132100	132100	132100	7169
153	20231025	162700	9436546400	132100	132100	132100	132100	0
154	20231025	162600	9436546400	132100	132100	132100	132100	0
155	20231025	162500	9436546400	132100	132100	132100	132100	0
156	20231025	162400	9436546400	132100	132100	132100	132100	0
157	20231025	162300	9436546400	132100	132100	132100	132100	0
158	20231025	162200	9436546400	132100	132100	132100	132100	0
159	20231025	162100	9436546400	132100	132100	132100	132100	0
160	20231025	162000	9436546400	132100	132100	132100	132100	0
161	20231025	161900	9436546400	132100	132100	132100	132100	0
162	20231025	161800	9436546400	132100	132100	132100	132100	0
163	20231025	161700	9436546400	132100	132100	132100	132100	0
164	20231025	161600	9436546400	132100	132100	132100	132100	0
165	20231025	161500	9436546400	132100	132100	132100	132100	0
166	20231025	161400	9436546400	132100	132100	132100	132100	0
167	20231025	161300	9436546400	132100	132100	132100	132100	0
168	20231025	161200	9436546400	132100	132100	132100	132100	0
169	20231025	161100	9436546400	132100	132100	132100	132100	0
170	20231025	161000	9436546400	132100	132100	132100	132100	0
171	20231025	160900	9436546400	132100	132100	132100	132100	0
172	20231025	160800	9436546400	132100	132100	132100	132100	0
173	20231025	160700	9436546400	132100	132100	132100	132100	0
174	20231025	160600	9436546400	132100	132100	132100	132100	0
175	20231025	160500	9436546400	132100	132100	132100	132100	0
176	20231025	160400	9436546400	132100	132100	132100	132100	0
177	20231025	160300	9436546400	132100	132100	132100	132100	0
178	20231025	160200	9436546400	132100	132100	132100	132100	0
179	20231025	160100	9436546400	132100	132100	132100	132100	0
180	20231025	160000	9436546400	132100	132100	132100	132100	0
181	20231025	155900	9436546400	132100	132100	132100	132100	0
182	20231025	155800	9436546400	132100	132100	132100	132100	7169
183	20231025	155700	9436546400	132100	132100	132100	132100	0
184	20231025	155600	9436546400	132100	132100	132100	132100	0
185	20231025	155500	9436546400	132100	132100	132100	132100	0
186	20231025	155400	9436546400	132100	132100	132100	132100	0
187	20231025	155300	9436546400	132100	132100	132100	132100	0
188	20231025	155200	9436546400	132100	132100	132100	132100	0
189	20231025	155100	9436546400	132100	132100	132100	132100	0
190	20231025	155000	9436546400	132100	132100	132100	132100	0
191	20231025	154900	9436546400	132100	132100	132100	132100	0
192	20231025	154800	9436546400	132100	132100	132100	132100	0
193	20231025	154700	9436546400	132100	132100	132100	132100	0
194	20231025	154600	9436546400	132100	132100	132100	132100	0
195	20231025	154500	9436546400	132100	132100	132100	132100	0
196	20231025	154400	9436546400	132100	132100	132100	132100	0
197	20231025	154300	9436546400	132100	132100	132100	132100	0
198	20231025	154200	9436546400	132100	132100	132100	132100	0
199	20231025	154100	9436546400	132100	132100	132100	132100	0
200	20231025	154000	9436546400	132100	132100	132100	132100	0
201	20231025	153900	9436546400	132100	132100	132100	132100	0
202	20231025	153800	9436546400	132100	132100	132100	132100	0
203	20231025	153700	9436546400	132100	132100	132100	132100	0
204	20231025	153600	9436546400	132100	132100	132100	132100	0
205	20231025	153500	9436546400	132100	132100	132100	132100	0
206	20231025	153400	9436546400	132100	132100	132100	132100	0
207	20231025	153300	9436546400	132100	132100	132100	132100	0
208	20231025	153200	9436546400	132100	132100	132100	132100	0
209	20231025	153100	9436546400	132100	132100	132100	132100	0
210	20231025	153000	9436546400	132100	132100	132100	132100	7169
211	20231025	152900	8489521500	132000	132000	132000	132000	0
212	20231025	152800	8489521500	132000	132000	132000	132000	0
213	20231025	152700	8489521500	132000	132000	132000	132000	0
214	20231025	152600	8489521500	132000	132000	132000	132000	0
215	20231025	152500	8489521500	132000	132000	132000	132000	0
216	20231025	152400	8489521500	132000	132000	132000	132000	0
217	20231025	152300	8489521500	132000	132000	132000	132000	0
218	20231025	152200	8489521500	132000	132000	132000	132000	0
219	20231025	152100	8489521500	132000	132000	132000	132000	0
220	20231025	152000	8489521500	132000	132000	132000	132000	0
221	20231025	151900	8489521500	132000	132000	132100	132000	39
222	20231025	151800	8484373300	132000	132200	132200	132000	602
223	20231025	151700	8404799800	132300	132300	132300	132200	76
224	20231025	151600	8394751100	132200	132200	132300	132200	194
225	20231025	151500	8369091000	132300	132200	132300	132200	164
226	20231025	151400	8347406000	132300	132200	132300	132200	30
227	20231025	151300	8343439300	132300	132200	132300	132200	7
228	20231025	151200	8342513500	132300	132300	132300	132200	46
229	20231025	151100	8336427900	132300	132400	132400	132200	35
230	20231025	151000	8331797500	132200	132200	132400	132200	14
231	20231025	150900	8329945100	132400	132400	132400	132200	61
232	20231025	150800	8321872600	132300	132300	132300	132200	48
233	20231025	150700	8315522300	132300	132300	132500	132300	334
234	20231025	150600	8271273600	132200	132200	132400	132200	156
235	20231025	150500	8250629600	132200	132200	132300	132100	349
236	20231025	150400	8204492100	132200	132200	132300	132200	219
237	20231025	150300	8175540000	132300	132300	132300	132200	110
238	20231025	150200	8160987200	132400	132300	132400	132200	10
239	20231025	150100	8159663500	132200	132400	132400	132200	93
240	20231025	150000	8147354700	132400	132400	132400	132200	164
241	20231025	145900	8125650500	132300	132400	132400	132200	123
242	20231025	145800	8109380200	132400	132400	132400	132300	90
243	20231025	145700	8097465500	132400	132500	132500	132300	416
244	20231025	145600	8042386800	132400	132500	132500	132400	99
245	20231025	145500	8029269700	132500	132300	132500	132300	92
246	20231025	145400	8017081800	132500	132400	132500	132300	358
247	20231025	145300	7969683600	132400	132200	132400	132100	578
248	20231025	145200	7893244900	132200	132300	132400	132100	335
249	20231025	145100	7848943400	132300	132300	132300	132200	97
250	20231025	145000	7836111300	132300	132300	132300	132200	160
251	20231025	144900	7814944100	132200	132300	132300	132200	115
252	20231025	144800	7799729800	132200	132300	132400	132200	136
253	20231025	144700	7781738200	132400	132400	132400	132300	176
254	20231025	144600	7758442500	132400	132300	132400	132300	91
255	20231025	144500	7746398500	132400	132400	132400	132300	132
256	20231025	144400	7728922200	132400	132300	132400	132300	145
257	20231025	144300	7709732500	132300	131900	132400	131900	214
258	20231025	144200	7681453300	131900	132000	132000	131800	213
259	20231025	144100	7653359300	132000	132000	132000	131900	542
260	20231025	144000	7581816400	132000	132400	132400	131800	242
261	20231025	143900	7549819100	132400	132400	132400	132300	89
262	20231025	143800	7538036200	132400	132400	132400	132300	144
263	20231025	143700	7518974400	132400	132200	132400	132200	265
264	20231025	143600	7483911900	132200	132200	132200	132100	166
265	20231025	143500	7461967200	132200	132200	132200	132100	152
266	20231025	143400	7441875700	132200	132200	132200	132100	100
267	20231025	143300	7428655800	132200	132200	132200	132100	82
268	20231025	143200	7417815700	132200	132100	132200	132100	144
269	20231025	143100	7398780400	132200	132400	132400	132100	228
270	20231025	143000	7368628200	132400	132400	132400	132300	81
271	20231025	142900	7357904800	132400	132400	132400	132400	160
272	20231025	142800	7336720800	132400	132400	132400	132300	99
273	20231025	142700	7323614200	132400	132400	132400	132300	120
274	20231025	142600	7307726900	132400	132400	132400	132400	115
275	20231025	142500	7292500900	132400	132400	132400	132300	104
276	20231025	142400	7278732300	132400	132400	132400	132400	123
277	20231025	142300	7262447100	132400	132300	132400	132300	121
278	20231025	142200	7246429100	132400	132400	132400	132300	136
279	20231025	142100	7228424600	132400	132400	132400	132300	108
280	20231025	142000	7214126000	132400	132400	132400	132300	120
281	20231025	141900	7198238100	132400	132400	132400	132300	128
282	20231025	141800	7181291500	132300	132400	132400	132300	102
283	20231025	141700	7167787800	132400	132400	132400	132300	104
284	20231025	141600	7154018300	132400	132400	132400	132300	142
285	20231025	141500	7135218900	132400	132400	132400	132300	45
286	20231025	141400	7129261200	132400	132400	132400	132300	92
287	20231025	141300	7117081000	132400	132400	132400	132300	171
288	20231025	141200	7094440700	132400	132400	132400	132300	138
289	20231025	141100	7076173900	132400	132400	132400	132400	85
290	20231025	141000	7064919900	132300	132400	132400	132300	143
291	20231025	140900	7045988500	132400	132400	132400	132300	292
292	20231025	140800	7007347900	132300	132400	132400	132300	75
293	20231025	140700	6997418200	132400	132400	132400	132300	132
294	20231025	140600	6979942200	132400	132400	132400	132400	99
295	20231025	140500	6966834600	132400	132400	132400	132300	129
296	20231025	140400	6949755800	132300	132400	132600	132300	177
297	20231025	140300	6926307400	132500	132500	132500	132500	109
298	20231025	140200	6911864900	132500	132500	132500	132400	100
299	20231025	140100	6898615700	132500	132400	132500	132400	165
300	20231025	140000	6876768200	132400	132400	132400	132300	89
301	20231025	135900	6864985400	132400	132400	132400	132300	126
302	20231025	135800	6848304400	132400	132400	132400	132300	117
303	20231025	135700	6832814400	132400	132400	132400	132300	112
304	20231025	135600	6817985700	132300	132300	132400	132300	105
305	20231025	135500	6804084400	132400	132300	132400	132300	114
306	20231025	135400	6788991100	132400	132400	132400	132300	108
307	20231025	135300	6774692700	132400	132800	132800	132300	108
308	20231025	135200	6760359500	132800	132600	132800	132600	114
309	20231025	135100	6745236500	132600	132600	132600	132500	151
310	20231025	135000	6725214500	132600	132600	132700	132500	111
311	20231025	134900	6710495300	132600	132600	132700	132400	154
312	20231025	134800	6690079300	132700	132600	132700	132600	150
313	20231025	134700	6670184400	132500	132700	132700	132500	158
314	20231025	134600	6649225200	132700	132700	132800	132700	88
315	20231025	134500	6637546400	132700	132600	132700	132600	125
316	20231025	134400	6620969800	132600	132500	132600	132400	84
317	20231025	134300	6609834800	132500	132500	132500	132500	60
318	20231025	134200	6601884800	132200	132500	132500	132200	790
319	20231025	134100	6497401400	132500	132600	132600	132500	159
320	20231025	134000	6476324400	132500	132600	132600	132500	128
321	20231025	133900	6459353300	132500	132500	132600	132400	129
322	20231025	133800	6442259900	132500	132300	132500	132300	140
323	20231025	133700	6423729800	132300	132200	132300	132200	53
324	20231025	133600	6416719000	132100	132100	132200	132100	134
325	20231025	133500	6399004700	132200	132200	132200	132100	75
326	20231025	133400	6389090300	132200	132100	132200	132100	144
327	20231025	133300	6370060700	132100	131800	132100	131800	729
328	20231025	133200	6273898100	131900	131900	131900	131800	138
329	20231025	133100	6255696200	131900	131900	131900	131800	49
330	20231025	133000	6249233200	131900	131800	132200	131800	934
331	20231025	132900	6125976800	131800	131900	131900	131800	101
332	20231025	132800	6112658400	131900	131900	131900	131800	32
333	20231025	132700	6108439900	131900	131900	131900	131800	75
334	20231025	132600	6098548000	131900	131800	131900	131800	59
335	20231025	132500	6090767400	131900	131900	131900	131900	22
336	20231025	132400	6087865600	131900	131900	131900	131800	38
337	20231025	132300	6082853800	131900	131700	131900	131600	261
338	20231025	132200	6048473100	131700	131700	131700	131600	40
339	20231025	132100	6043207500	131700	131800	131800	131700	26
340	20231025	132000	6039781800	131800	131500	131800	131500	196
341	20231025	131900	6013967800	131500	131700	131700	131300	91
342	20231025	131800	6002010900	131700	131700	131700	131700	30
343	20231025	131700	5998059900	131600	131600	131700	131400	761
344	20231025	131600	5898035100	131600	131600	131700	131600	49
345	20231025	131500	5891583400	131700	131800	131800	131600	68
346	20231025	131400	5882629400	131800	131900	131900	131800	57
347	20231025	131300	5875112400	131900	131800	131900	131800	59
348	20231025	131200	5867330600	131900	131900	131900	131800	23
349	20231025	131100	5864297500	131900	131800	131900	131800	52
350	20231025	131000	5857442500	131600	131700	131900	131500	648
351	20231025	130900	5772180200	131600	131600	131600	131400	134
352	20231025	130800	5754558000	131500	131500	131500	131400	216
353	20231025	130700	5726161300	131500	131500	131500	131400	64
354	20231025	130600	5717745900	131500	131500	131500	131400	50
355	20231025	130500	5711172100	131500	131200	131500	131200	253
356	20231025	130400	5677948700	131300	131500	131500	131300	194
357	20231025	130300	5652459200	131500	131400	131500	131400	26
358	20231025	130200	5649041700	131500	131500	131500	131400	144
359	20231025	130100	5630116900	131400	131500	131500	131400	90
360	20231025	130000	5618284600	131400	131500	131500	131400	33
361	20231025	125900	5613947300	131400	131500	131500	131400	50
362	20231025	125800	5607373300	131500	131400	131500	131400	91
363	20231025	125700	5595410100	131500	131600	131600	131400	29
364	20231025	125600	5591597300	131600	131700	131700	131500	52
365	20231025	125500	5584756300	131700	131600	131700	131600	95
366	20231025	125400	5572246400	131600	131600	131700	131600	38
367	20231025	125300	5567244900	131700	131600	131700	131600	24
368	20231025	125200	5564084400	131700	131700	131700	131600	40
369	20231025	125100	5558818400	131700	131700	131700	131500	250
370	20231025	125000	5525917300	131700	131700	131700	131600	21
371	20231025	124900	5523152200	131600	131700	131700	131600	70
372	20231025	124800	5513934100	131600	131700	131700	131600	76
373	20231025	124700	5503930900	131700	131700	131700	131500	67
374	20231025	124600	5495111500	131700	131700	131800	131600	59
375	20231025	124500	5487340500	131700	131600	131700	131500	473
376	20231025	124400	5425098100	131500	131600	131600	131500	30
377	20231025	124300	5421152000	131500	131500	131600	131500	72
378	20231025	124200	5411679500	131500	131500	131600	131500	36
379	20231025	124100	5406943700	131600	131500	131600	131500	38
380	20231025	124000	5401944100	131500	131600	131700	131500	102
381	20231025	123900	5388524900	131700	131700	131700	131700	69
382	20231025	123800	5379437600	131700	131700	131700	131600	213
383	20231025	123700	5351404400	131700	131900	131900	131600	71
384	20231025	123600	5342051500	131900	132000	132000	131900	64
385	20231025	123500	5333608600	132000	132000	132000	131900	30
386	20231025	123400	5329649700	132000	132000	132100	132000	36
387	20231025	123300	5324897300	132100	132000	132100	132000	80
388	20231025	123200	5314330700	132100	132100	132100	132000	7
389	20231025	123100	5313406400	132100	132100	132100	132000	46
390	20231025	123000	5307330900	132100	131800	132100	131600	582
391	20231025	122900	5230597600	131800	131800	131800	131800	11
392	20231025	122800	5229147800	131800	131700	131800	131600	207
393	20231025	122700	5201884500	131800	131700	131800	131700	97
394	20231025	122600	5189102200	131700	131800	131800	131700	55
395	20231025	122500	5181856600	131800	131700	131800	131700	22
396	20231025	122400	5178958100	131800	131700	131800	131700	133
397	20231025	122300	5161436400	131700	131800	131800	131700	51
398	20231025	122200	5154716500	131700	131700	131800	131700	32
399	20231025	122100	5150500800	131700	131800	131800	131700	57
400	20231025	122000	5142989300	131700	131700	131800	131700	199
401	20231025	121900	5116772100	131700	131800	131800	131700	28
402	20231025	121800	5113083400	131800	131700	131800	131600	629
403	20231025	121700	5030268900	131800	131700	131800	131700	45
404	20231025	121600	5024340200	131800	131700	131800	131700	127
405	20231025	121500	5007610200	131700	131800	131800	131700	35
406	20231025	121400	5002998300	131800	131900	131900	131700	59
407	20231025	121300	4995221200	131800	131900	131900	131800	46
408	20231025	121200	4989154700	131900	131900	131900	131800	80
409	20231025	121100	4978606300	132000	132000	132000	131900	66
410	20231025	121000	4969895100	131900	132000	132000	131900	80
411	20231025	120900	4959342500	132000	132000	132000	131900	118
412	20231025	120800	4943769700	132000	132000	132100	132000	85
413	20231025	120700	4932543700	132000	132100	132100	132000	19
414	20231025	120600	4930034900	132100	132100	132100	132100	37
415	20231025	120500	4925147200	132000	132100	132100	132000	63
416	20231025	120400	4916826100	132100	132100	132200	132100	24
417	20231025	120300	4913655600	132300	132000	132400	131900	903
418	20231025	120200	4794314400	132000	131900	132000	131900	124
419	20231025	120100	4777949400	131900	132000	132000	131900	39
420	20231025	120000	4772804100	132000	131900	132000	131900	32
421	20231025	115900	4768581400	131900	131900	132000	131900	106
422	20231025	115800	4754591500	131900	131900	132000	131900	47
423	20231025	115700	4748391600	132000	132100	132100	131900	87
424	20231025	115600	4736905500	132200	132200	132200	132100	85
425	20231025	115500	4725671500	132200	132200	132300	132100	70
426	20231025	115400	4716419300	132300	132200	132300	132200	39
427	20231025	115300	4711263100	132200	132200	132300	132200	80
428	20231025	115200	4700681600	132300	132200	132300	132200	49
429	20231025	115100	4694202200	132300	132200	132300	132200	35
430	20231025	115000	4689574000	132200	132300	132300	132100	29
431	20231025	114900	4685739300	132400	131700	132500	131700	832
432	20231025	114800	4575955900	131700	131800	131800	131700	63
433	20231025	114700	4567655300	131800	131800	131900	131700	74
434	20231025	114600	4557903300	131900	131900	132000	131800	99
435	20231025	114500	4544846800	131900	132100	132100	131900	98
436	20231025	114400	4531909800	132000	132100	132100	132000	76
437	20231025	114300	4521874800	132100	132100	132100	132000	127
438	20231025	114200	4505101900	132000	132000	132100	132000	60
439	20231025	114100	4497179500	132000	132000	132100	132000	86
440	20231025	114000	4485823800	132000	132000	132100	132000	89
441	20231025	113900	4474070500	132000	132000	132100	132000	43
442	20231025	113800	4468392600	132000	132100	132100	132000	36
443	20231025	113700	4463639500	132100	132000	132100	132000	107
444	20231025	113600	4449508300	132000	132100	132200	132000	32
445	20231025	113500	4445281000	132100	132100	132200	132100	42
446	20231025	113400	4439731600	132200	132200	132200	132100	102
447	20231025	113300	4426250200	132200	132200	132300	132200	47
448	20231025	113200	4420034900	132200	132200	132300	132200	75
449	20231025	113100	4410119200	132300	132200	132300	132200	95
450	20231025	113000	4397554800	132200	132200	132300	132200	71
451	20231025	112900	4388163500	132200	132200	132300	132200	33
452	20231025	112800	4383800600	132200	132200	132300	132200	98
453	20231025	112700	4370838600	132200	132200	132300	132200	56
454	20231025	112600	4363432200	132200	132200	132300	132200	51
455	20231025	112500	4356687800	132300	132300	132300	132200	51
456	20231025	112400	4349941200	132300	132300	132400	132300	50
457	20231025	112300	4343324300	132300	132400	132500	132300	95
458	20231025	112200	4330746600	132400	132300	132400	132300	40
459	20231025	112100	4325453000	132500	132200	132500	132200	148
460	20231025	112000	4305867200	132200	132300	132300	132200	148
461	20231025	111900	4286289100	132200	132300	132300	132200	62
462	20231025	111800	4278090500	132300	132300	132300	132200	92
463	20231025	111700	4265920500	132200	132300	132300	132200	401
464	20231025	111600	4212870400	132300	132300	132400	132200	228
465	20231025	111500	4182708100	132300	132300	132400	132300	88
466	20231025	111400	4171060000	132400	132500	132500	132400	737
467	20231025	111300	4073480300	132500	132400	132500	132400	59
468	20231025	111200	4065665100	132400	132400	132500	132400	97
469	20231025	111100	4052816000	132400	132400	132500	132300	37
470	20231025	111000	4047916700	132500	132600	132600	132400	45
471	20231025	110900	4041953500	132500	132600	132800	132400	681
472	20231025	110800	3951676300	132600	132600	132700	132600	46
473	20231025	110700	3945575100	132700	132800	132800	132300	704
474	20231025	110600	3852161700	132700	132300	132700	132300	576
475	20231025	110500	3775854500	132300	132400	132400	132300	27
476	20231025	110400	3772281300	132400	132700	132700	132300	339
477	20231025	110300	3727330600	132700	132500	132700	132500	54
478	20231025	110200	3720171600	132400	132600	132700	132400	113
479	20231025	110100	3705196000	132700	132900	132900	132600	64
480	20231025	110000	3696692400	132500	132900	133000	132500	352
481	20231025	105900	3649920000	132900	133000	133000	132900	108
482	20231025	105800	3635562600	133000	132500	133000	132500	705
483	20231025	105700	3541939500	132600	132600	132600	132500	87
484	20231025	105600	3530404100	132500	132600	132600	132500	103
485	20231025	105500	3516747500	132600	132500	132600	132500	128
486	20231025	105400	3499782700	132500	132600	132600	132500	11
487	20231025	105300	3498324900	132600	132500	132600	132500	27
488	20231025	105200	3494745000	132600	132500	132600	132500	55
489	20231025	105100	3487455400	132500	132900	133000	132500	528
490	20231025	105000	3417308200	133000	132900	133000	132900	26
491	20231025	104900	3413850900	132900	132800	132900	132800	404
492	20231025	104800	3360159500	132900	132800	132900	132800	96
493	20231025	104700	3347404200	132900	132900	132900	132800	73
494	20231025	104600	3337707600	132900	132900	132900	132800	45
495	20231025	104500	3331727300	132900	132800	132900	132800	24
496	20231025	104400	3328538400	132900	132800	132900	132700	101
497	20231025	104300	3315124600	132800	132700	132800	132700	30
498	20231025	104200	3311141400	132700	132700	132800	132600	93
499	20231025	104100	3298800100	132700	132700	132700	132600	62
500	20231025	104000	3290573100	132600	132700	132700	132600	29
501	20231025	103900	3286725300	132700	132700	132700	132600	57
502	20231025	103800	3279161600	132600	132500	132600	132500	108
503	20231025	103700	3264841800	132500	132500	132500	132500	96
504	20231025	103600	3252121800	132400	132400	132500	132400	68
505	20231025	103500	3243117100	132400	132300	132400	132300	24
506	20231025	103400	3239940400	132300	132300	132300	132200	457
507	20231025	103300	3179479400	132200	132300	132300	132200	28
508	20231025	103200	3175776400	132200	132200	132300	132200	22
509	20231025	103100	3172867200	132200	132300	132300	132200	43
510	20231025	103000	3167179400	132300	132300	132300	132200	63
511	20231025	102900	3158844600	132200	132200	132200	132200	7
512	20231025	102800	3157919200	132300	132300	132300	132200	28
513	20231025	102700	3154215200	132300	132300	132300	132200	110
514	20231025	102600	3139662800	132300	132400	132400	132100	608
515	20231025	102500	3059265800	132400	132600	132700	132400	666
516	20231025	102400	2970987100	132700	132800	132800	132600	72
517	20231025	102300	2961433300	132700	132800	132800	132700	156
518	20231025	102200	2940728900	132700	132700	132800	132700	26
519	20231025	102100	2937277900	132800	132800	132800	132700	492
520	20231025	102000	2871986000	132800	132800	132800	132700	76
521	20231025	101900	2861894100	132800	132700	132800	132700	19
522	20231025	101800	2859371000	132700	132800	132800	132700	12
523	20231025	101700	2857777700	132800	132800	132800	132700	358
524	20231025	101600	2810236000	132800	132800	132800	132600	184
525	20231025	101500	2785817600	132700	132800	132800	132700	23
526	20231025	101400	2782764400	132800	132800	132800	132700	41
527	20231025	101300	2777321600	132800	132900	132900	132800	67
528	20231025	101200	2768421500	132800	132900	132900	132800	48
529	20231025	101100	2762044500	132800	133100	133100	132800	53
530	20231025	101000	2754994200	133100	133100	133200	133100	33
531	20231025	100900	2750600900	133100	133400	133500	132900	1311
532	20231025	100800	2575951800	133500	133200	133500	133100	586
533	20231025	100700	2497879700	133200	133100	133200	133100	279
534	20231025	100600	2460728600	133200	133200	133200	133100	69
535	20231025	100500	2451538500	133200	133200	133200	133100	141
536	20231025	100400	2432766000	133200	133100	133200	133100	283
537	20231025	100300	2395085000	133100	133200	133200	133100	336
538	20231025	100200	2350329900	133300	133200	133300	133200	81
539	20231025	100100	2339538100	133200	133200	133300	133200	38
540	20231025	100000	2334475200	133300	133300	133300	133200	132
541	20231025	095900	2316890500	133200	133300	133300	133200	348
542	20231025	095800	2270521700	133300	133300	133300	133200	215
543	20231025	095700	2241862500	133300	133300	133300	133200	37
544	20231025	095600	2236931300	133300	133300	133300	133300	33
545	20231025	095500	2232532400	133400	133100	133400	133100	157
546	20231025	095400	2211617500	133100	132900	133200	132900	647
547	20231025	095300	2125571200	132900	132900	132900	132800	26
548	20231025	095200	2122115900	132900	133000	133000	132700	155
549	20231025	095100	2101522000	133000	133000	133000	132800	304
550	20231025	095000	2061113400	133000	133100	133100	132900	438
551	20231025	094900	2002861500	133100	133000	133100	133000	31
552	20231025	094800	1998736800	133100	133000	133100	133000	156
553	20231025	094700	1977980000	133100	133100	133100	133000	52
554	20231025	094600	1971059200	133100	133100	133100	133100	16
555	20231025	094500	1968929600	133000	133100	133100	133000	23
556	20231025	094400	1965869300	133100	133000	133100	133000	41
557	20231025	094300	1960413400	133000	133000	133100	133000	37
558	20231025	094200	1955489600	133000	133100	133100	133000	13
559	20231025	094100	1953760300	133100	133100	133100	133000	302
560	20231025	094000	1913570600	133100	133000	133100	133000	34
561	20231025	093900	1909046800	133000	133000	133100	133000	56
562	20231025	093800	1901595300	133000	133200	133200	133000	382
563	20231025	093700	1850753600	133200	133400	133500	133100	148
564	20231025	093600	1831013900	133400	133500	133500	133400	89
565	20231025	093500	1819139700	133400	133500	133500	133400	135
566	20231025	093400	1801117500	133700	133500	133700	133500	47
567	20231025	093300	1794836600	133700	133100	133700	133100	110
568	20231025	093200	1780184000	133100	133100	133200	133000	254
569	20231025	093100	1746376600	133000	133300	133300	133000	369
570	20231025	093000	1697251400	133400	133400	133400	133200	136
571	20231025	092900	1679117500	133400	133600	133600	133400	138
572	20231025	092800	1660692200	133700	133900	133900	133600	496
573	20231025	092700	1594331900	133800	133700	133900	133700	561
574	20231025	092600	1519235400	133700	133700	133700	133700	267
575	20231025	092500	1483537500	133600	133700	133800	133600	104
576	20231025	092400	1469631700	133800	133800	133800	133700	10
577	20231025	092300	1468293900	133800	133600	133800	133500	599
578	20231025	092200	1388277300	133500	133400	133600	133400	561
579	20231025	092100	1313371100	133500	133400	133500	133400	71
580	20231025	092000	1303896700	133400	133300	133400	133300	142
581	20231025	091900	1284958900	133400	133400	133400	133300	29
582	20231025	091800	1281091800	133300	133300	133500	133300	58
583	20231025	091700	1273355400	133200	133500	133500	133200	261
584	20231025	091600	1238569800	133500	133400	133700	133400	161
585	20231025	091500	1217071400	133700	133800	133800	133700	106
586	20231025	091400	1202888700	133900	133800	133900	133400	82
587	20231025	091300	1191915100	133800	133900	133900	133500	358
588	20231025	091200	1144045700	133900	133800	133900	133800	49
589	20231025	091100	1137488500	133700	134100	134100	133200	526
590	20231025	091000	1067234800	134100	134100	134100	134000	373
591	20231025	090900	1017249100	134000	133500	134100	133500	2763
592	20231025	090800	647516600	133500	133300	133500	133200	82
593	20231025	090700	636571000	133200	133200	133200	133100	60
594	20231025	090600	628581200	133200	133700	133700	133200	227
595	20231025	090500	598326100	133700	133800	133900	133700	72
596	20231025	090400	588695400	133800	134000	134000	133800	624
597	20231025	090300	505154500	134000	133300	134100	133200	1203
598	20231025	090200	344217600	133200	132600	133600	132600	1145
599	20231025	090100	191763200	132600	132000	132800	132000	671
600	20231025	090000	102798400	132000	131000	132000	131000	784