KissMeData/035420/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	191100	100133682600	193000	193000	193000	193000	46274
3	20231011	191000	100133682600	193000	193000	193000	193000	0
4	20231011	190900	100133682600	193000	193000	193000	193000	0
5	20231011	190800	100133682600	193000	193000	193000	193000	0
6	20231011	190700	100133682600	193000	193000	193000	193000	0
7	20231011	190600	100133682600	193000	193000	193000	193000	0
8	20231011	190500	100133682600	193000	193000	193000	193000	0
9	20231011	190400	100133682600	193000	193000	193000	193000	0
10	20231011	190300	100133682600	193000	193000	193000	193000	0
11	20231011	190200	100133682600	193000	193000	193000	193000	0
12	20231011	190100	100133682600	193000	193000	193000	193000	0
13	20231011	190000	100133682600	193000	193000	193000	193000	0
14	20231011	185900	100133682600	193000	193000	193000	193000	0
15	20231011	185800	100133682600	193000	193000	193000	193000	0
16	20231011	185700	100133682600	193000	193000	193000	193000	0
17	20231011	185600	100133682600	193000	193000	193000	193000	0
18	20231011	185500	100133682600	193000	193000	193000	193000	0
19	20231011	185400	100133682600	193000	193000	193000	193000	0
20	20231011	185300	100133682600	193000	193000	193000	193000	0
21	20231011	185200	100133682600	193000	193000	193000	193000	0
22	20231011	185100	100133682600	193000	193000	193000	193000	0
23	20231011	185000	100133682600	193000	193000	193000	193000	0
24	20231011	184900	100133682600	193000	193000	193000	193000	0
25	20231011	184800	100133682600	193000	193000	193000	193000	0
26	20231011	184700	100133682600	193000	193000	193000	193000	0
27	20231011	184600	100133682600	193000	193000	193000	193000	0
28	20231011	184500	100133682600	193000	193000	193000	193000	0
29	20231011	184400	100133682600	193000	193000	193000	193000	0
30	20231011	184300	100133682600	193000	193000	193000	193000	0
31	20231011	184200	100133682600	193000	193000	193000	193000	0
32	20231011	184100	100133682600	193000	193000	193000	193000	46274
33	20231011	184000	100133682600	193000	193000	193000	193000	0
34	20231011	183900	100133682600	193000	193000	193000	193000	0
35	20231011	183800	100133682600	193000	193000	193000	193000	0
36	20231011	183700	100133682600	193000	193000	193000	193000	0
37	20231011	183600	100133682600	193000	193000	193000	193000	0
38	20231011	183500	100133682600	193000	193000	193000	193000	0
39	20231011	183400	100133682600	193000	193000	193000	193000	0
40	20231011	183300	100133682600	193000	193000	193000	193000	0
41	20231011	183200	100133682600	193000	193000	193000	193000	0
42	20231011	183100	100133682600	193000	193000	193000	193000	0
43	20231011	183000	100133682600	193000	193000	193000	193000	0
44	20231011	182900	100133682600	193000	193000	193000	193000	0
45	20231011	182800	100133682600	193000	193000	193000	193000	0
46	20231011	182700	100133682600	193000	193000	193000	193000	0
47	20231011	182600	100133682600	193000	193000	193000	193000	0
48	20231011	182500	100133682600	193000	193000	193000	193000	0
49	20231011	182400	100133682600	193000	193000	193000	193000	0
50	20231011	182300	100133682600	193000	193000	193000	193000	0
51	20231011	182200	100133682600	193000	193000	193000	193000	0
52	20231011	182100	100133682600	193000	193000	193000	193000	0
53	20231011	182000	100133682600	193000	193000	193000	193000	0
54	20231011	181900	100133682600	193000	193000	193000	193000	0
55	20231011	181800	100133682600	193000	193000	193000	193000	0
56	20231011	181700	100133682600	193000	193000	193000	193000	0
57	20231011	181600	100133682600	193000	193000	193000	193000	0
58	20231011	181500	100133682600	193000	193000	193000	193000	0
59	20231011	181400	100133682600	193000	193000	193000	193000	0
60	20231011	181300	100133682600	193000	193000	193000	193000	0
61	20231011	181200	100133682600	193000	193000	193000	193000	0
62	20231011	181100	100133682600	193000	193000	193000	193000	46274
63	20231011	181000	100133682600	193000	193000	193000	193000	0
64	20231011	180900	100133682600	193000	193000	193000	193000	0
65	20231011	180800	100133682600	193000	193000	193000	193000	0
66	20231011	180700	100133682600	193000	193000	193000	193000	0
67	20231011	180600	100133682600	193000	193000	193000	193000	0
68	20231011	180500	100133682600	193000	193000	193000	193000	0
69	20231011	180400	100133682600	193000	193000	193000	193000	0
70	20231011	180300	100133682600	193000	193000	193000	193000	0
71	20231011	180200	100133682600	193000	193000	193000	193000	0
72	20231011	180100	100133682600	193000	193000	193000	193000	0
73	20231011	180000	100133682600	193000	193000	193000	193000	0
74	20231011	175900	100133682600	193000	193000	193000	193000	0
75	20231011	175800	100133682600	193000	193000	193000	193000	0
76	20231011	175700	100133682600	193000	193000	193000	193000	0
77	20231011	175600	100133682600	193000	193000	193000	193000	0
78	20231011	175500	100133682600	193000	193000	193000	193000	0
79	20231011	175400	100133682600	193000	193000	193000	193000	0
80	20231011	175300	100133682600	193000	193000	193000	193000	0
81	20231011	175200	100133682600	193000	193000	193000	193000	0
82	20231011	175100	100133682600	193000	193000	193000	193000	0
83	20231011	175000	100133682600	193000	193000	193000	193000	0
84	20231011	174900	100133682600	193000	193000	193000	193000	0
85	20231011	174800	100133682600	193000	193000	193000	193000	0
86	20231011	174700	100133682600	193000	193000	193000	193000	0
87	20231011	174600	100133682600	193000	193000	193000	193000	0
88	20231011	174500	100133682600	193000	193000	193000	193000	0
89	20231011	174400	100133682600	193000	193000	193000	193000	0
90	20231011	174300	100133682600	193000	193000	193000	193000	0
91	20231011	174200	100133682600	193000	193000	193000	193000	0
92	20231011	174100	100133682600	193000	193000	193000	193000	46274
93	20231011	174000	100133682600	193000	193000	193000	193000	0
94	20231011	173900	100133682600	193000	193000	193000	193000	0
95	20231011	173800	100133682600	193000	193000	193000	193000	0
96	20231011	173700	100133682600	193000	193000	193000	193000	0
97	20231011	173600	100133682600	193000	193000	193000	193000	0
98	20231011	173500	100133682600	193000	193000	193000	193000	0
99	20231011	173400	100133682600	193000	193000	193000	193000	0
100	20231011	173300	100133682600	193000	193000	193000	193000	0
101	20231011	173200	100133682600	193000	193000	193000	193000	0
102	20231011	173100	100133682600	193000	193000	193000	193000	0
103	20231011	173000	100133682600	193000	193000	193000	193000	0
104	20231011	172900	100133682600	193000	193000	193000	193000	0
105	20231011	172800	100133682600	193000	193000	193000	193000	0
106	20231011	172700	100133682600	193000	193000	193000	193000	0
107	20231011	172600	100133682600	193000	193000	193000	193000	0
108	20231011	172500	100133682600	193000	193000	193000	193000	0
109	20231011	172400	100133682600	193000	193000	193000	193000	0
110	20231011	172300	100133682600	193000	193000	193000	193000	0
111	20231011	172200	100133682600	193000	193000	193000	193000	0
112	20231011	172100	100133682600	193000	193000	193000	193000	0
113	20231011	172000	100133682600	193000	193000	193000	193000	0
114	20231011	171900	100133682600	193000	193000	193000	193000	0
115	20231011	171800	100133682600	193000	193000	193000	193000	0
116	20231011	171700	100133682600	193000	193000	193000	193000	0
117	20231011	171600	100133682600	193000	193000	193000	193000	0
118	20231011	171500	100133682600	193000	193000	193000	193000	0
119	20231011	171400	100133682600	193000	193000	193000	193000	0
120	20231011	171300	100133682600	193000	193000	193000	193000	0
121	20231011	171200	100133682600	193000	193000	193000	193000	0
122	20231011	171100	100133682600	193000	193000	193000	193000	46274
123	20231011	171000	100133682600	193000	193000	193000	193000	0
124	20231011	170900	100133682600	193000	193000	193000	193000	0
125	20231011	170800	100133682600	193000	193000	193000	193000	0
126	20231011	170700	100133682600	193000	193000	193000	193000	0
127	20231011	170600	100133682600	193000	193000	193000	193000	0
128	20231011	170500	100133682600	193000	193000	193000	193000	0
129	20231011	170400	100133682600	193000	193000	193000	193000	0
130	20231011	170300	100133682600	193000	193000	193000	193000	0
131	20231011	170200	100133682600	193000	193000	193000	193000	0
132	20231011	170100	100133682600	193000	193000	193000	193000	0
133	20231011	170000	100133682600	193000	193000	193000	193000	0
134	20231011	165900	100133682600	193000	193000	193000	193000	0
135	20231011	165800	100133682600	193000	193000	193000	193000	0
136	20231011	165700	100133682600	193000	193000	193000	193000	0
137	20231011	165600	100133682600	193000	193000	193000	193000	0
138	20231011	165500	100133682600	193000	193000	193000	193000	0
139	20231011	165400	100133682600	193000	193000	193000	193000	0
140	20231011	165300	100133682600	193000	193000	193000	193000	0
141	20231011	165200	100133682600	193000	193000	193000	193000	0
142	20231011	165100	100133682600	193000	193000	193000	193000	0
143	20231011	165000	100133682600	193000	193000	193000	193000	0
144	20231011	164900	100133682600	193000	193000	193000	193000	0
145	20231011	164800	100133682600	193000	193000	193000	193000	0
146	20231011	164700	100133682600	193000	193000	193000	193000	0
147	20231011	164600	100133682600	193000	193000	193000	193000	0
148	20231011	164500	100133682600	193000	193000	193000	193000	0
149	20231011	164400	100133682600	193000	193000	193000	193000	0
150	20231011	164300	100133682600	193000	193000	193000	193000	0
151	20231011	164200	100133682600	193000	193000	193000	193000	0
152	20231011	164100	100133682600	193000	193000	193000	193000	46274
153	20231011	164000	100133682600	193000	193000	193000	193000	0
154	20231011	163900	100133682600	193000	193000	193000	193000	0
155	20231011	163800	100133682600	193000	193000	193000	193000	0
156	20231011	163700	100133682600	193000	193000	193000	193000	0
157	20231011	163600	100133682600	193000	193000	193000	193000	0
158	20231011	163500	100133682600	193000	193000	193000	193000	0
159	20231011	163400	100133682600	193000	193000	193000	193000	0
160	20231011	163300	100133682600	193000	193000	193000	193000	0
161	20231011	163200	100133682600	193000	193000	193000	193000	0
162	20231011	163100	100133682600	193000	193000	193000	193000	0
163	20231011	163000	100133682600	193000	193000	193000	193000	0
164	20231011	162900	100133682600	193000	193000	193000	193000	0
165	20231011	162800	100133682600	193000	193000	193000	193000	0
166	20231011	162700	100133682600	193000	193000	193000	193000	0
167	20231011	162600	100133682600	193000	193000	193000	193000	0
168	20231011	162500	100133682600	193000	193000	193000	193000	0
169	20231011	162400	100133682600	193000	193000	193000	193000	0
170	20231011	162300	100133682600	193000	193000	193000	193000	0
171	20231011	162200	100133682600	193000	193000	193000	193000	0
172	20231011	162100	100133682600	193000	193000	193000	193000	0
173	20231011	162000	100133682600	193000	193000	193000	193000	0
174	20231011	161900	100133682600	193000	193000	193000	193000	0
175	20231011	161800	100133682600	193000	193000	193000	193000	0
176	20231011	161700	100133682600	193000	193000	193000	193000	0
177	20231011	161600	100133682600	193000	193000	193000	193000	0
178	20231011	161500	100133682600	193000	193000	193000	193000	0
179	20231011	161400	100133682600	193000	193000	193000	193000	0
180	20231011	161300	100133682600	193000	193000	193000	193000	0
181	20231011	161200	100133682600	193000	193000	193000	193000	0
182	20231011	161100	100133682600	193000	193000	193000	193000	46274
183	20231011	161000	100133682600	193000	193000	193000	193000	0
184	20231011	160900	100133682600	193000	193000	193000	193000	0
185	20231011	160800	100133682600	193000	193000	193000	193000	0
186	20231011	160700	100133682600	193000	193000	193000	193000	0
187	20231011	160600	100133682600	193000	193000	193000	193000	0
188	20231011	160500	100133682600	193000	193000	193000	193000	0
189	20231011	160400	100133682600	193000	193000	193000	193000	0
190	20231011	160300	100133682600	193000	193000	193000	193000	0
191	20231011	160200	100133682600	193000	193000	193000	193000	0
192	20231011	160100	100133682600	193000	193000	193000	193000	0
193	20231011	160000	100133682600	193000	193000	193000	193000	0
194	20231011	155900	100133682600	193000	193000	193000	193000	0
195	20231011	155800	100133682600	193000	193000	193000	193000	0
196	20231011	155700	100133682600	193000	193000	193000	193000	0
197	20231011	155600	100133682600	193000	193000	193000	193000	0
198	20231011	155500	100133682600	193000	193000	193000	193000	0
199	20231011	155400	100133682600	193000	193000	193000	193000	0
200	20231011	155300	100133682600	193000	193000	193000	193000	0
201	20231011	155200	100133682600	193000	193000	193000	193000	0
202	20231011	155100	100133682600	193000	193000	193000	193000	0
203	20231011	155000	100133682600	193000	193000	193000	193000	0
204	20231011	154900	100133682600	193000	193000	193000	193000	0
205	20231011	154800	100133682600	193000	193000	193000	193000	0
206	20231011	154700	100133682600	193000	193000	193000	193000	0
207	20231011	154600	100133682600	193000	193000	193000	193000	0
208	20231011	154500	100133682600	193000	193000	193000	193000	0
209	20231011	154400	100133682600	193000	193000	193000	193000	0
210	20231011	154300	100133682600	193000	193000	193000	193000	0
211	20231011	154200	100133682600	193000	193000	193000	193000	0
212	20231011	154100	100133682600	193000	193000	193000	193000	46274
213	20231011	154000	100133682600	193000	193000	193000	193000	0
214	20231011	153900	100133682600	193000	193000	193000	193000	0
215	20231011	153800	100133682600	193000	193000	193000	193000	0
216	20231011	153700	100133682600	193000	193000	193000	193000	0
217	20231011	153600	100133682600	193000	193000	193000	193000	0
218	20231011	153500	100133682600	193000	193000	193000	193000	0
219	20231011	153400	100133682600	193000	193000	193000	193000	0
220	20231011	153300	100133682600	193000	193000	193000	193000	0
221	20231011	153200	100133682600	193000	193000	193000	193000	0
222	20231011	153100	100133682600	193000	193000	193000	193000	0
223	20231011	153000	100133682600	193000	193000	193000	193000	46274
224	20231011	152900	91202800600	193400	193400	193400	193400	0
225	20231011	152800	91202800600	193400	193400	193400	193400	0
226	20231011	152700	91202800600	193400	193400	193400	193400	0
227	20231011	152600	91202800600	193400	193400	193400	193400	0
228	20231011	152500	91202800600	193400	193400	193400	193400	0
229	20231011	152400	91202800600	193400	193400	193400	193400	0
230	20231011	152300	91202800600	193400	193400	193400	193400	0
231	20231011	152200	91202800600	193400	193400	193400	193400	0
232	20231011	152100	91202800600	193400	193400	193400	193400	0
233	20231011	152000	91202800600	193400	193400	193400	193400	0
234	20231011	151900	91202800600	193400	193400	193400	193300	725
235	20231011	151800	91062612400	193300	193300	193400	193300	724
236	20231011	151700	90922654500	193200	193300	193300	193200	746
237	20231011	151600	90778467100	193300	193300	193300	193200	269
238	20231011	151500	90726475400	193300	193100	193300	193100	3363
239	20231011	151400	90076785700	193100	193100	193200	193100	2520
240	20231011	151300	89590030100	193200	193200	193200	193100	1146
241	20231011	151200	89368713100	193100	193100	193200	193100	1589
242	20231011	151100	89061810100	193200	193100	193200	193100	626
243	20231011	151000	88940919200	193100	193100	193200	193100	756
244	20231011	150900	88794912200	193100	193200	193300	193100	3438
245	20231011	150800	88130713400	193200	193200	193300	193200	790
246	20231011	150700	87978053600	193200	193300	193300	193200	3197
247	20231011	150600	87360136300	193400	193400	193500	193300	1186
248	20231011	150500	87130764400	193500	193600	193600	193400	3340
249	20231011	150400	86484687000	193500	193500	193600	193500	1280
250	20231011	150300	86236979900	193500	193500	193600	193500	1097
251	20231011	150200	86024648100	193600	193500	193600	193500	1701
252	20231011	150100	85695440600	193500	193700	193700	193500	2746
253	20231011	150000	85163809400	193600	193800	193800	193600	1665
254	20231011	145900	84841292300	193800	193700	193800	193700	622
255	20231011	145800	84720789500	193800	193700	193800	193700	571
256	20231011	145700	84610169000	193700	193700	193800	193700	422
257	20231011	145600	84528419300	193800	193800	193800	193700	1004
258	20231011	145500	84333918000	193700	193800	193800	193700	506
259	20231011	145400	84235882400	193800	193700	193800	193700	379
260	20231011	145300	84162456500	193700	193700	193800	193700	522
261	20231011	145200	84061328200	193800	193800	193800	193700	858
262	20231011	145100	83895086300	193700	193700	193800	193700	534
263	20231011	145000	83791635400	193700	193700	193800	193700	818
264	20231011	144900	83633174800	193800	193800	193800	193700	491
265	20231011	144800	83538051300	193800	193700	193800	193700	410
266	20231011	144700	83458621300	193800	193700	193800	193700	402
267	20231011	144600	83380740300	193800	193700	193800	193700	310
268	20231011	144500	83320678100	193700	193800	193800	193700	292
269	20231011	144400	83264099900	193800	193800	193900	193700	1750
270	20231011	144300	82924954600	193800	193700	193800	193700	458
271	20231011	144200	82836211500	193700	193800	193800	193700	1809
272	20231011	144100	82485790000	193800	193800	193900	193700	402
273	20231011	144000	82407893800	193900	193900	193900	193800	390
274	20231011	143900	82332300600	193900	193800	193900	193800	537
275	20231011	143800	82228213200	193900	193800	193900	193800	288
276	20231011	143700	82172391700	193800	193800	194000	193800	2501
277	20231011	143600	81687455000	193800	193900	193900	193800	461
278	20231011	143500	81598102600	193900	194000	194000	193800	1115
279	20231011	143400	81381903500	193900	194000	194000	193900	350
280	20231011	143300	81314028000	193900	193900	194000	193900	1152
281	20231011	143200	81090652000	193900	193900	194000	193900	317
282	20231011	143100	81029165900	193900	194000	194000	193900	506
283	20231011	143000	80931033700	193900	193900	194000	193900	1436
284	20231011	142900	80652588800	193900	194000	194100	193900	1940
285	20231011	142800	80276229400	194000	194100	194100	194000	521
286	20231011	142700	80175142000	194000	194000	194100	194000	230
287	20231011	142600	80130512800	194000	194100	194100	194000	442
288	20231011	142500	80044744500	194000	194000	194100	194000	370
289	20231011	142400	79972953200	194100	194200	194200	194000	674
290	20231011	142300	79842147300	194100	194100	194200	194100	302
291	20231011	142200	79783517200	194200	194200	194200	194100	121
292	20231011	142100	79760025200	194200	194200	194200	194100	2496
293	20231011	142000	79275427600	194100	194200	194200	194100	249
294	20231011	141900	79227078800	194200	194000	194200	193900	2612
295	20231011	141800	78720291700	193900	194000	194000	193900	351
296	20231011	141700	78652216000	193900	193900	194000	193900	355
297	20231011	141600	78583367800	194000	193900	194000	193900	515
298	20231011	141500	78483481000	193900	194000	194000	193900	283
299	20231011	141400	78428590000	193900	193900	194000	193900	217
300	20231011	141300	78386504500	193900	194100	194100	193900	708
301	20231011	141200	78249145800	194000	194000	194100	194000	386
302	20231011	141100	78174241000	194000	193800	194100	193800	1024
303	20231011	141000	77975630500	193900	194100	194100	193800	515
304	20231011	140900	77875728900	194100	193700	194100	193700	4732
305	20231011	140800	76958145900	193700	193800	193800	193700	198
306	20231011	140700	76919783800	193700	193700	193800	193700	239
307	20231011	140600	76873477100	193700	193700	193800	193600	424
308	20231011	140500	76791344400	193800	193600	193900	193600	1523
309	20231011	140400	76496348700	193600	193600	193600	193500	274
310	20231011	140300	76443311600	193500	193500	193600	193500	259
311	20231011	140200	76393185400	193500	193500	193600	193500	850
312	20231011	140100	76228652800	193600	193600	193600	193500	1509
313	20231011	140000	75936639000	193600	193600	193600	193500	234
314	20231011	135900	75891350100	193500	193600	193600	193500	192
315	20231011	135800	75854189700	193600	193600	193600	193500	607
316	20231011	135700	75736698800	193500	193500	193600	193500	539
317	20231011	135600	75632363700	193600	193500	193600	193500	156
318	20231011	135500	75602171400	193600	193600	193700	193500	1249
319	20231011	135400	75360364500	193600	193500	193700	193400	2243
320	20231011	135300	74926289500	193500	193500	193600	193400	742
321	20231011	135200	74782720100	193500	193500	193600	193500	1595
322	20231011	135100	74474083000	193600	193600	193600	193500	1753
323	20231011	135000	74134754500	193600	193700	193700	193600	1309
324	20231011	134900	73881319900	193600	193700	193700	193600	340
325	20231011	134800	73815489100	193600	193600	193700	193600	631
326	20231011	134700	73693318700	193700	193700	193800	193700	459
327	20231011	134600	73604401000	193800	193800	193900	193800	338
328	20231011	134500	73538883800	193800	193900	193900	193800	776
329	20231011	134400	73388481400	193900	193900	194000	193800	588
330	20231011	134300	73274458500	194000	193800	194000	193800	485
331	20231011	134200	73180405600	193900	193800	193900	193700	342
332	20231011	134100	73114118700	193700	193800	193900	193700	255
333	20231011	134000	73064700200	193800	193700	193900	193600	972
334	20231011	133900	72876410900	193700	193700	193700	193600	173
335	20231011	133800	72842911300	193700	193800	193900	193600	1600
336	20231011	133700	72532930000	193900	193800	194200	193700	4127
337	20231011	133600	71732059200	193900	193700	194000	193600	4311
338	20231011	133500	70896365500	193700	193700	193700	193600	376
339	20231011	133400	70823554600	193700	193600	193700	193600	234
340	20231011	133300	70778240200	193700	193800	193800	193600	964
341	20231011	133200	70591515400	193800	193900	193900	193700	1201
342	20231011	133100	70358765200	193900	193900	194000	193900	1175
343	20231011	133000	70130923800	193900	194000	194000	193800	628
344	20231011	132900	70009160900	194000	194000	194200	193900	3460
345	20231011	132800	69337663300	194000	194000	194000	193900	1180
346	20231011	132700	69108772200	194000	194000	194000	193800	594
347	20231011	132600	68993583100	194000	194000	194000	193900	760
348	20231011	132500	68846204400	194000	194100	194100	193900	828
349	20231011	132400	68685608400	194100	194000	194100	194000	416
350	20231011	132300	68604897200	194000	194100	194200	194000	1800
351	20231011	132200	68255538600	194100	193800	194100	193800	1378
352	20231011	132100	67988268000	193900	193900	194000	193800	754
353	20231011	132000	67842070500	193900	194100	194100	193900	1171
354	20231011	131900	67614898000	194100	194100	194200	194000	757
355	20231011	131800	67467970600	194100	194100	194100	194000	527
356	20231011	131700	67365688100	194100	194100	194200	194000	667
357	20231011	131600	67236228500	194100	194000	194100	194000	406
358	20231011	131500	67157434300	194100	194000	194100	193900	1836
359	20231011	131400	66801208400	194100	194200	194200	194000	852
360	20231011	131300	66635835300	194200	194200	194200	194100	250
361	20231011	131200	66587300700	194200	194200	194300	194100	411
362	20231011	131100	66507483500	194300	194300	194300	194200	235
363	20231011	131000	66461827200	194300	194100	194300	194000	1912
364	20231011	130900	66090561800	194100	194100	194100	194000	350
365	20231011	130800	66022630800	194000	194200	194200	194000	357
366	20231011	130700	65953350700	194200	194000	194300	194000	2342
367	20231011	130600	65498466100	194100	193900	194100	193800	2165
368	20231011	130500	65078594300	193900	193900	193900	193800	305
369	20231011	130400	65019461800	193900	193800	193900	193800	103
370	20231011	130300	64999495900	193900	193900	194000	193900	407
371	20231011	130200	64920570500	193900	193800	193900	193800	1087
372	20231011	130100	64709805400	193900	193800	193900	193800	157
373	20231011	130000	64679373600	193800	193700	193800	193700	622
374	20231011	125900	64558832300	193800	193600	193800	193600	2289
375	20231011	125800	64115428500	193600	193700	193700	193600	301
376	20231011	125700	64057143500	193700	193700	193800	193600	855
377	20231011	125600	63891536000	193700	193800	193800	193700	208
378	20231011	125500	63851237700	193800	193700	193800	193700	498
379	20231011	125400	63754765700	193800	193800	193800	193700	226
380	20231011	125300	63710979700	193800	193800	193800	193700	67
381	20231011	125200	63697996300	193800	193800	193800	193700	137
382	20231011	125100	63671455000	193700	193800	193800	193700	241
383	20231011	125000	63624762300	193800	193700	193800	193700	912
384	20231011	124900	63448036700	193700	193800	193800	193700	160
385	20231011	124800	63417038900	193700	193800	193900	193700	736
386	20231011	124700	63274450400	193800	193800	193900	193800	1090
387	20231011	124600	63063186200	193900	193900	193900	193800	171
388	20231011	124500	63030035800	193800	193800	193900	193800	1151
389	20231011	124400	62806966100	193800	193800	193900	193800	745
390	20231011	124300	62662526200	193900	193800	193900	193800	281
391	20231011	124200	62608055300	193800	193900	193900	193800	233
392	20231011	124100	62562894200	193900	193800	193900	193800	275
393	20231011	124000	62509586900	193900	193900	193900	193800	292
394	20231011	123900	62452979400	193900	193900	193900	193800	233
395	20231011	123800	62407803100	193900	193800	193900	193800	178
396	20231011	123700	62373291100	193800	193900	193900	193800	210
397	20231011	123600	62332573900	193900	193800	193900	193700	1414
398	20231011	123500	62058468400	193800	193800	193800	193700	494
399	20231011	123400	61962767100	193800	193600	193800	193500	3471
400	20231011	123300	61290706500	193600	193600	193600	193500	217
401	20231011	123200	61248703400	193600	193500	193600	193500	235
402	20231011	123100	61203222600	193500	193600	193600	193500	519
403	20231011	123000	61102776900	193600	193500	193600	193500	188
404	20231011	122900	61066391100	193500	193600	193600	193500	356
405	20231011	122800	60997493400	193600	193600	193600	193500	240
406	20231011	122700	60951050500	193600	193600	193600	193500	215
407	20231011	122600	60909438100	193600	193600	193600	193500	212
408	20231011	122500	60868410000	193500	193500	193600	193500	103
409	20231011	122400	60848476900	193500	193600	193600	193500	314
410	20231011	122300	60787712900	193600	193500	193600	193500	220
411	20231011	122200	60745137100	193500	193700	193700	193500	1217
412	20231011	122100	60509525900	193700	193700	193700	193600	121
413	20231011	122000	60486095500	193700	193600	193700	193600	200
414	20231011	121900	60447370100	193700	193700	193700	193600	258
415	20231011	121800	60397413400	193600	193700	193700	193600	304
416	20231011	121700	60338554000	193700	193700	193700	193600	129
417	20231011	121600	60313571700	193600	193600	193700	193600	226
418	20231011	121500	60269813000	193600	193700	193700	193600	167
419	20231011	121400	60237472600	193700	193700	193700	193600	543
420	20231011	121300	60132342000	193700	193700	193700	193600	110
421	20231011	121200	60111037000	193600	193600	193700	193600	189
422	20231011	121100	60074435900	193600	193600	193700	193600	234
423	20231011	121000	60029128100	193700	193800	193800	193600	610
424	20231011	120900	59910980800	193800	193600	193800	193600	310
425	20231011	120800	59850932500	193700	193700	194000	193600	2173
426	20231011	120700	59429831800	193700	193600	193700	193600	769
427	20231011	120600	59280937400	193700	193800	193900	193600	1220
428	20231011	120500	59044571100	193800	193900	194000	193800	330
429	20231011	120400	58980578800	194000	193800	194000	193800	1583
430	20231011	120300	58673672600	193800	193800	193900	193800	1337
431	20231011	120200	58414559900	193800	193700	193800	193700	181
432	20231011	120100	58379490100	193700	193600	193900	193500	1918
433	20231011	120000	58007934100	193600	193600	193600	193500	82
434	20231011	115900	57992059600	193500	193500	193600	193500	164
435	20231011	115800	57960316600	193600	193600	193600	193500	129
436	20231011	115700	57935342500	193600	193600	193600	193500	249
437	20231011	115600	57887156100	193500	193600	193600	193500	127
438	20231011	115500	57862578000	193500	193600	193600	193500	1051
439	20231011	115400	57659112300	193500	193800	193800	193500	2600
440	20231011	115300	57155571200	193800	193800	193800	193700	149
441	20231011	115200	57126698100	193800	193800	193800	193700	312
442	20231011	115100	57066242100	193800	193800	193800	193800	357
443	20231011	115000	56997055500	193800	193900	193900	193700	208
444	20231011	114900	56956745000	193900	193900	193900	193800	596
445	20231011	114800	56841225300	193900	193800	193900	193800	201
446	20231011	114700	56802251600	193900	194000	194000	193800	322
447	20231011	114600	56739804200	194000	194000	194000	193900	924
448	20231011	114500	56560598800	193900	193800	193900	193700	461
449	20231011	114400	56471230600	193800	193600	194000	193600	4211
450	20231011	114300	55655373000	193600	193400	193600	193400	394
451	20231011	114200	55579126500	193500	193400	193500	193400	262
452	20231011	114100	55528440000	193500	193400	193500	193400	615
453	20231011	114000	55409484900	193300	193400	193400	193300	166
454	20231011	113900	55377385300	193400	193400	193400	193300	149
455	20231011	113800	55348569500	193400	193200	193400	193200	844
456	20231011	113700	55185442300	193200	193200	193200	193100	543
457	20231011	113600	55080540700	193200	193100	193200	193100	1272
458	20231011	113500	54834910300	193100	193100	193100	193000	301
459	20231011	113400	54776794500	193000	193100	193100	193000	211
460	20231011	113300	54736059100	193100	193200	193200	193000	1743
461	20231011	113200	54399481900	193200	193200	193200	193100	169
462	20231011	113100	54366837300	193200	193200	193200	193100	254
463	20231011	113000	54317776100	193200	193200	193200	193100	144
464	20231011	112900	54289959000	193200	193200	193200	193100	142
465	20231011	112800	54262525400	193200	193100	193200	193100	128
466	20231011	112700	54237800700	193200	193200	193200	193100	418
467	20231011	112600	54157067400	193200	193200	193200	193100	109
468	20231011	112500	54136009200	193200	193200	193200	193100	618
469	20231011	112400	54016613700	193100	193200	193300	193100	499
470	20231011	112300	53920213300	193200	193300	193400	193200	80
471	20231011	112200	53904751100	193300	193100	193300	193100	1203
472	20231011	112100	53672328800	193200	193100	193200	193100	389
473	20231011	112000	53597183600	193200	193200	193200	193100	200
474	20231011	111900	53558556400	193200	193000	193200	193000	731
475	20231011	111800	53417403800	193100	193100	193100	193000	377
476	20231011	111700	53344623200	193000	193100	193100	193000	207
477	20231011	111600	53304664500	193000	193100	193100	193000	583
478	20231011	111500	53192099900	193000	193100	193100	193000	271
479	20231011	111400	53139776800	193000	193200	193200	193000	410
480	20231011	111300	53060601400	193100	193000	193200	193000	460
481	20231011	111200	52971771700	193100	193000	193300	193000	2189
482	20231011	111100	52549194500	193000	193000	193000	192900	331
483	20231011	111000	52485326300	193000	193000	193000	192900	751
484	20231011	110900	52340410700	193000	193100	193200	192900	6215
485	20231011	110800	51140845700	193100	193200	193200	193100	767
486	20231011	110700	50992725800	193200	193200	193300	193200	1825
487	20231011	110600	50640122100	193200	193300	193300	193200	197
488	20231011	110500	50602050700	193300	193400	193400	193200	591
489	20231011	110400	50487809600	193400	193400	193400	193300	138
490	20231011	110300	50461121100	193300	193300	193400	193200	703
491	20231011	110200	50325236800	193200	193300	193300	193200	157
492	20231011	110100	50294891800	193300	193200	193300	193100	3192
493	20231011	110000	49678233200	193200	193300	193300	193200	795
494	20231011	105900	49524636800	193300	193400	193400	193300	1393
495	20231011	105800	49255351400	193400	193400	193400	193300	252
496	20231011	105700	49206616400	193300	193400	193400	193300	227
497	20231011	105600	49162720200	193400	193500	193500	193300	424
498	20231011	105500	49080719600	193500	193600	193600	193400	762
499	20231011	105400	48933305700	193500	193600	193600	193500	467
500	20231011	105300	48842931100	193600	193500	193600	193400	884
501	20231011	105200	48671869800	193500	193400	193500	193300	1201
502	20231011	105100	48439587100	193300	193400	193400	193300	169
503	20231011	105000	48406906400	193400	193300	193400	193300	943
504	20231011	104900	48224609500	193300	193300	193300	193200	133
505	20231011	104800	48198901900	193200	193300	193300	193200	558
506	20231011	104700	48091075300	193300	193300	193300	193200	465
507	20231011	104600	48001200600	193200	193100	193300	193100	899
508	20231011	104500	47827490000	193200	193200	193200	193100	340
509	20231011	104400	47761813000	193100	193200	193200	193100	739
510	20231011	104300	47619057800	193100	193200	193200	193100	161
511	20231011	104200	47587960300	193100	193200	193200	193100	200
512	20231011	104100	47549322900	193200	193200	193200	193000	342
513	20231011	104000	47483280800	193100	193100	193200	193000	1602
514	20231011	103900	47173948000	193100	193200	193200	193100	385
515	20231011	103800	47099592200	193200	193100	193200	193100	416
516	20231011	103700	47019252600	193000	193100	193100	193000	390
517	20231011	103600	46943958500	193000	193200	193200	193000	778
518	20231011	103500	46793730800	193100	193300	193300	193100	901
519	20231011	103400	46619710900	193300	193200	193300	193200	879
520	20231011	103300	46449848500	193200	193200	193200	193100	1032
521	20231011	103200	46250487600	193200	193200	193200	193100	309
522	20231011	103100	46190794200	193200	193100	193200	193000	332
523	20231011	103000	46126675600	193100	193000	193100	192900	3297
524	20231011	102900	45490428800	193000	192900	193000	192800	761
525	20231011	102800	45343616000	192900	193200	193200	192800	6059
526	20231011	102700	44174140100	193200	193500	193500	193100	2516
527	20231011	102600	43687842300	193400	193500	193500	193400	252
528	20231011	102500	43639089600	193500	193600	193600	193400	3444
529	20231011	102400	42972724600	193600	193600	193600	193500	1228
530	20231011	102300	42734984400	193600	193400	193600	193400	1202
531	20231011	102200	42502393800	193500	193600	193600	193400	794
532	20231011	102100	42348766500	193600	193700	193700	193500	1012
533	20231011	102000	42152892200	193700	193900	193900	193700	1806
534	20231011	101900	41802962000	193900	193900	193900	193800	785
535	20231011	101800	41650818700	193800	193900	193900	193700	1371
536	20231011	101700	41385116800	193900	194100	194100	193800	1016
537	20231011	101600	41188057400	194100	194100	194200	194000	2584
538	20231011	101500	40686492700	194000	193800	194000	193700	1272
539	20231011	101400	40439905600	193800	193600	193800	193500	2125
540	20231011	101300	40028304800	193600	193600	193700	193500	1855
541	20231011	101200	39669179500	193600	193800	193800	193400	3416
542	20231011	101100	39007913100	193800	193800	193900	193700	1132
543	20231011	101000	38788529400	193800	193600	193900	193600	1627
544	20231011	100900	38473382600	193600	193800	193900	193600	1808
545	20231011	100800	38123088600	193800	194000	194100	193800	2285
546	20231011	100700	37679897700	194100	194100	194200	194100	805
547	20231011	100600	37523640500	194100	194100	194200	194100	1578
548	20231011	100500	37217342000	194100	194100	194200	194100	1569
549	20231011	100400	36912793100	194100	194200	194200	194100	2290
550	20231011	100300	36468235500	194100	194200	194200	194100	282
551	20231011	100200	36413485500	194200	194300	194300	194100	1339
552	20231011	100100	36153437700	194300	194100	194300	194100	2361
553	20231011	100000	35695006500	194000	194300	194400	194000	1890
554	20231011	095900	35327935500	194400	194400	194400	194300	449
555	20231011	095800	35240678200	194400	194300	194400	194300	783
556	20231011	095700	35088505300	194300	194500	194500	194300	742
557	20231011	095600	34944281600	194500	194600	194600	194500	2685
558	20231011	095500	34422013500	194600	194800	194900	194500	1206
559	20231011	095400	34187220400	194800	195200	195200	194800	2996
560	20231011	095300	33603029400	195200	195500	195500	195200	698
561	20231011	095200	33466656900	195500	195500	195600	195400	1038
562	20231011	095100	33263703900	195500	195500	195600	195400	2632
563	20231011	095000	32749146500	195400	195300	195500	195300	1211
564	20231011	094900	32512510300	195300	195400	195500	195300	1027
565	20231011	094800	32311842800	195500	195400	195500	195300	887
566	20231011	094700	32138534300	195400	195200	195400	195100	1976
567	20231011	094600	31752676500	195200	195400	195400	195200	588
568	20231011	094500	31637838600	195300	195600	195700	195200	3362
569	20231011	094400	30980777400	195600	195500	195800	195400	5959
570	20231011	094300	29814955100	195500	195600	195600	195400	1617
571	20231011	094200	29498763700	195600	195600	195700	195500	2510
572	20231011	094100	29007773300	195600	195300	195600	195100	4124
573	20231011	094000	28202301600	195300	195500	195600	195300	1118
574	20231011	093900	27983764700	195600	195700	195700	195600	1141
575	20231011	093800	27760571100	195700	195400	195800	195400	5097
576	20231011	093700	26763981400	195400	195200	195500	195100	7113
577	20231011	093600	25374459500	195200	194800	195200	194800	5138
578	20231011	093500	24372349600	194900	194400	194900	194300	3377
579	20231011	093400	23715147100	194300	194300	194500	194300	1378
580	20231011	093300	23447287200	194400	194100	194400	194100	1988
581	20231011	093200	23061064600	194100	194000	194200	194000	869
582	20231011	093100	22892364400	194000	193700	194200	193700	2703
583	20231011	093000	22368175500	193800	193500	193800	193400	2042
584	20231011	092900	21972768300	193600	193100	193700	193100	2831
585	20231011	092800	21425522100	193200	193400	193500	193100	6266
586	20231011	092700	20214716400	193500	193400	193500	193400	711
587	20231011	092600	20077202100	193400	193500	193600	193400	1397
588	20231011	092500	19806888800	193500	193500	193600	193400	668
589	20231011	092400	19677623500	193400	193300	193700	193200	3617
590	20231011	092300	18978183900	193300	193600	193900	193300	7960
591	20231011	092200	17436577000	193700	194200	194200	193700	3012
592	20231011	092100	16852446800	194100	194500	194500	194100	3989
593	20231011	092000	16077173200	194500	194500	194600	194500	2169
594	20231011	091900	15655284200	194600	194700	194700	194400	2267
595	20231011	091800	15214103100	194700	194500	194700	194500	3561
596	20231011	091700	14520882500	194600	194500	194700	194500	2289
597	20231011	091600	14075479900	194500	194600	194600	194400	2697
598	20231011	091500	13550900500	194600	194400	194600	194400	1590
599	20231011	091400	13241548600	194500	194300	194600	194300	4788
600	20231011	091300	12310339100	194300	194000	194400	194000	5050
601	20231011	091200	11329317000	193900	193900	194200	193900	5786
602	20231011	091100	10206765100	193900	194100	194200	193900	2434
603	20231011	091000	9734567800	194100	193900	194100	193900	4688
604	20231011	090900	8825246300	193900	194100	194200	193900	2434
605	20231011	090800	8352949900	194100	194400	194500	194000	3834
606	20231011	090700	7608367900	194400	194300	194500	194300	3243
607	20231011	090600	6978012200	194400	194200	194400	194000	4706
608	20231011	090500	6064105200	194200	194100	194200	194000	1071
609	20231011	090400	5856201000	194100	194000	194300	193900	3209
610	20231011	090300	5233169500	194000	194200	194400	194000	4940
611	20231011	090200	4273447200	194300	194100	194300	193900	4031
612	20231011	090100	3490764700	194100	194400	194500	194000	3722
613	20231011	090000	2767894400	194300	194000	194400	193400	14269