KissMeData/298040/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	204000	7645037300	167600	167600	167600	167600	759
3	20231011	203900	7645037300	167600	167600	167600	167600	0
4	20231011	203800	7645037300	167600	167600	167600	167600	0
5	20231011	203700	7645037300	167600	167600	167600	167600	0
6	20231011	203600	7645037300	167600	167600	167600	167600	0
7	20231011	203500	7645037300	167600	167600	167600	167600	0
8	20231011	203400	7645037300	167600	167600	167600	167600	0
9	20231011	203300	7645037300	167600	167600	167600	167600	0
10	20231011	203200	7645037300	167600	167600	167600	167600	0
11	20231011	203100	7645037300	167600	167600	167600	167600	0
12	20231011	203000	7645037300	167600	167600	167600	167600	0
13	20231011	202900	7645037300	167600	167600	167600	167600	0
14	20231011	202800	7645037300	167600	167600	167600	167600	0
15	20231011	202700	7645037300	167600	167600	167600	167600	0
16	20231011	202600	7645037300	167600	167600	167600	167600	0
17	20231011	202500	7645037300	167600	167600	167600	167600	0
18	20231011	202400	7645037300	167600	167600	167600	167600	0
19	20231011	202300	7645037300	167600	167600	167600	167600	0
20	20231011	202200	7645037300	167600	167600	167600	167600	0
21	20231011	202100	7645037300	167600	167600	167600	167600	0
22	20231011	202000	7645037300	167600	167600	167600	167600	0
23	20231011	201900	7645037300	167600	167600	167600	167600	0
24	20231011	201800	7645037300	167600	167600	167600	167600	0
25	20231011	201700	7645037300	167600	167600	167600	167600	0
26	20231011	201600	7645037300	167600	167600	167600	167600	0
27	20231011	201500	7645037300	167600	167600	167600	167600	0
28	20231011	201400	7645037300	167600	167600	167600	167600	0
29	20231011	201300	7645037300	167600	167600	167600	167600	0
30	20231011	201200	7645037300	167600	167600	167600	167600	0
31	20231011	201100	7645037300	167600	167600	167600	167600	0
32	20231011	201000	7645037300	167600	167600	167600	167600	759
33	20231011	200900	7645037300	167600	167600	167600	167600	0
34	20231011	200800	7645037300	167600	167600	167600	167600	0
35	20231011	200700	7645037300	167600	167600	167600	167600	0
36	20231011	200600	7645037300	167600	167600	167600	167600	0
37	20231011	200500	7645037300	167600	167600	167600	167600	0
38	20231011	200400	7645037300	167600	167600	167600	167600	0
39	20231011	200300	7645037300	167600	167600	167600	167600	0
40	20231011	200200	7645037300	167600	167600	167600	167600	0
41	20231011	200100	7645037300	167600	167600	167600	167600	0
42	20231011	200000	7645037300	167600	167600	167600	167600	0
43	20231011	195900	7645037300	167600	167600	167600	167600	0
44	20231011	195800	7645037300	167600	167600	167600	167600	0
45	20231011	195700	7645037300	167600	167600	167600	167600	0
46	20231011	195600	7645037300	167600	167600	167600	167600	0
47	20231011	195500	7645037300	167600	167600	167600	167600	0
48	20231011	195400	7645037300	167600	167600	167600	167600	0
49	20231011	195300	7645037300	167600	167600	167600	167600	0
50	20231011	195200	7645037300	167600	167600	167600	167600	0
51	20231011	195100	7645037300	167600	167600	167600	167600	0
52	20231011	195000	7645037300	167600	167600	167600	167600	0
53	20231011	194900	7645037300	167600	167600	167600	167600	0
54	20231011	194800	7645037300	167600	167600	167600	167600	0
55	20231011	194700	7645037300	167600	167600	167600	167600	0
56	20231011	194600	7645037300	167600	167600	167600	167600	0
57	20231011	194500	7645037300	167600	167600	167600	167600	0
58	20231011	194400	7645037300	167600	167600	167600	167600	0
59	20231011	194300	7645037300	167600	167600	167600	167600	0
60	20231011	194200	7645037300	167600	167600	167600	167600	0
61	20231011	194100	7645037300	167600	167600	167600	167600	0
62	20231011	194000	7645037300	167600	167600	167600	167600	759
63	20231011	193900	7645037300	167600	167600	167600	167600	0
64	20231011	193800	7645037300	167600	167600	167600	167600	0
65	20231011	193700	7645037300	167600	167600	167600	167600	0
66	20231011	193600	7645037300	167600	167600	167600	167600	0
67	20231011	193500	7645037300	167600	167600	167600	167600	0
68	20231011	193400	7645037300	167600	167600	167600	167600	0
69	20231011	193300	7645037300	167600	167600	167600	167600	0
70	20231011	193200	7645037300	167600	167600	167600	167600	0
71	20231011	193100	7645037300	167600	167600	167600	167600	0
72	20231011	193000	7645037300	167600	167600	167600	167600	0
73	20231011	192900	7645037300	167600	167600	167600	167600	0
74	20231011	192800	7645037300	167600	167600	167600	167600	0
75	20231011	192700	7645037300	167600	167600	167600	167600	0
76	20231011	192600	7645037300	167600	167600	167600	167600	0
77	20231011	192500	7645037300	167600	167600	167600	167600	0
78	20231011	192400	7645037300	167600	167600	167600	167600	0
79	20231011	192300	7645037300	167600	167600	167600	167600	0
80	20231011	192200	7645037300	167600	167600	167600	167600	0
81	20231011	192100	7645037300	167600	167600	167600	167600	0
82	20231011	192000	7645037300	167600	167600	167600	167600	0
83	20231011	191900	7645037300	167600	167600	167600	167600	0
84	20231011	191800	7645037300	167600	167600	167600	167600	0
85	20231011	191700	7645037300	167600	167600	167600	167600	0
86	20231011	191600	7645037300	167600	167600	167600	167600	0
87	20231011	191500	7645037300	167600	167600	167600	167600	0
88	20231011	191400	7645037300	167600	167600	167600	167600	0
89	20231011	191300	7645037300	167600	167600	167600	167600	0
90	20231011	191200	7645037300	167600	167600	167600	167600	0
91	20231011	191100	7645037300	167600	167600	167600	167600	0
92	20231011	191000	7645037300	167600	167600	167600	167600	759
93	20231011	190900	7645037300	167600	167600	167600	167600	0
94	20231011	190800	7645037300	167600	167600	167600	167600	0
95	20231011	190700	7645037300	167600	167600	167600	167600	0
96	20231011	190600	7645037300	167600	167600	167600	167600	0
97	20231011	190500	7645037300	167600	167600	167600	167600	0
98	20231011	190400	7645037300	167600	167600	167600	167600	0
99	20231011	190300	7645037300	167600	167600	167600	167600	0
100	20231011	190200	7645037300	167600	167600	167600	167600	0
101	20231011	190100	7645037300	167600	167600	167600	167600	0
102	20231011	190000	7645037300	167600	167600	167600	167600	0
103	20231011	185900	7645037300	167600	167600	167600	167600	0
104	20231011	185800	7645037300	167600	167600	167600	167600	0
105	20231011	185700	7645037300	167600	167600	167600	167600	0
106	20231011	185600	7645037300	167600	167600	167600	167600	0
107	20231011	185500	7645037300	167600	167600	167600	167600	0
108	20231011	185400	7645037300	167600	167600	167600	167600	0
109	20231011	185300	7645037300	167600	167600	167600	167600	0
110	20231011	185200	7645037300	167600	167600	167600	167600	0
111	20231011	185100	7645037300	167600	167600	167600	167600	0
112	20231011	185000	7645037300	167600	167600	167600	167600	0
113	20231011	184900	7645037300	167600	167600	167600	167600	0
114	20231011	184800	7645037300	167600	167600	167600	167600	0
115	20231011	184700	7645037300	167600	167600	167600	167600	0
116	20231011	184600	7645037300	167600	167600	167600	167600	0
117	20231011	184500	7645037300	167600	167600	167600	167600	0
118	20231011	184400	7645037300	167600	167600	167600	167600	0
119	20231011	184300	7645037300	167600	167600	167600	167600	0
120	20231011	184200	7645037300	167600	167600	167600	167600	0
121	20231011	184100	7645037300	167600	167600	167600	167600	0
122	20231011	184000	7645037300	167600	167600	167600	167600	759
123	20231011	183900	7645037300	167600	167600	167600	167600	0
124	20231011	183800	7645037300	167600	167600	167600	167600	0
125	20231011	183700	7645037300	167600	167600	167600	167600	0
126	20231011	183600	7645037300	167600	167600	167600	167600	0
127	20231011	183500	7645037300	167600	167600	167600	167600	0
128	20231011	183400	7645037300	167600	167600	167600	167600	0
129	20231011	183300	7645037300	167600	167600	167600	167600	0
130	20231011	183200	7645037300	167600	167600	167600	167600	0
131	20231011	183100	7645037300	167600	167600	167600	167600	0
132	20231011	183000	7645037300	167600	167600	167600	167600	0
133	20231011	182900	7645037300	167600	167600	167600	167600	0
134	20231011	182800	7645037300	167600	167600	167600	167600	0
135	20231011	182700	7645037300	167600	167600	167600	167600	0
136	20231011	182600	7645037300	167600	167600	167600	167600	0
137	20231011	182500	7645037300	167600	167600	167600	167600	0
138	20231011	182400	7645037300	167600	167600	167600	167600	0
139	20231011	182300	7645037300	167600	167600	167600	167600	0
140	20231011	182200	7645037300	167600	167600	167600	167600	0
141	20231011	182100	7645037300	167600	167600	167600	167600	0
142	20231011	182000	7645037300	167600	167600	167600	167600	0
143	20231011	181900	7645037300	167600	167600	167600	167600	0
144	20231011	181800	7645037300	167600	167600	167600	167600	0
145	20231011	181700	7645037300	167600	167600	167600	167600	0
146	20231011	181600	7645037300	167600	167600	167600	167600	0
147	20231011	181500	7645037300	167600	167600	167600	167600	0
148	20231011	181400	7645037300	167600	167600	167600	167600	0
149	20231011	181300	7645037300	167600	167600	167600	167600	0
150	20231011	181200	7645037300	167600	167600	167600	167600	0
151	20231011	181100	7645037300	167600	167600	167600	167600	0
152	20231011	181000	7645037300	167600	167600	167600	167600	759
153	20231011	180900	7645037300	167600	167600	167600	167600	0
154	20231011	180800	7645037300	167600	167600	167600	167600	0
155	20231011	180700	7645037300	167600	167600	167600	167600	0
156	20231011	180600	7645037300	167600	167600	167600	167600	0
157	20231011	180500	7645037300	167600	167600	167600	167600	0
158	20231011	180400	7645037300	167600	167600	167600	167600	0
159	20231011	180300	7645037300	167600	167600	167600	167600	0
160	20231011	180200	7645037300	167600	167600	167600	167600	0
161	20231011	180100	7645037300	167600	167600	167600	167600	0
162	20231011	180000	7645037300	167600	167600	167600	167600	0
163	20231011	175900	7645037300	167600	167600	167600	167600	0
164	20231011	175800	7645037300	167600	167600	167600	167600	0
165	20231011	175700	7645037300	167600	167600	167600	167600	0
166	20231011	175600	7645037300	167600	167600	167600	167600	0
167	20231011	175500	7645037300	167600	167600	167600	167600	0
168	20231011	175400	7645037300	167600	167600	167600	167600	0
169	20231011	175300	7645037300	167600	167600	167600	167600	0
170	20231011	175200	7645037300	167600	167600	167600	167600	0
171	20231011	175100	7645037300	167600	167600	167600	167600	0
172	20231011	175000	7645037300	167600	167600	167600	167600	0
173	20231011	174900	7645037300	167600	167600	167600	167600	0
174	20231011	174800	7645037300	167600	167600	167600	167600	0
175	20231011	174700	7645037300	167600	167600	167600	167600	0
176	20231011	174600	7645037300	167600	167600	167600	167600	0
177	20231011	174500	7645037300	167600	167600	167600	167600	0
178	20231011	174400	7645037300	167600	167600	167600	167600	0
179	20231011	174300	7645037300	167600	167600	167600	167600	0
180	20231011	174200	7645037300	167600	167600	167600	167600	0
181	20231011	174100	7645037300	167600	167600	167600	167600	0
182	20231011	174000	7645037300	167600	167600	167600	167600	759
183	20231011	173900	7645037300	167600	167600	167600	167600	0
184	20231011	173800	7645037300	167600	167600	167600	167600	0
185	20231011	173700	7645037300	167600	167600	167600	167600	0
186	20231011	173600	7645037300	167600	167600	167600	167600	0
187	20231011	173500	7645037300	167600	167600	167600	167600	0
188	20231011	173400	7645037300	167600	167600	167600	167600	0
189	20231011	173300	7645037300	167600	167600	167600	167600	0
190	20231011	173200	7645037300	167600	167600	167600	167600	0
191	20231011	173100	7645037300	167600	167600	167600	167600	0
192	20231011	173000	7645037300	167600	167600	167600	167600	0
193	20231011	172900	7645037300	167600	167600	167600	167600	0
194	20231011	172800	7645037300	167600	167600	167600	167600	0
195	20231011	172700	7645037300	167600	167600	167600	167600	0
196	20231011	172600	7645037300	167600	167600	167600	167600	0
197	20231011	172500	7645037300	167600	167600	167600	167600	0
198	20231011	172400	7645037300	167600	167600	167600	167600	0
199	20231011	172300	7645037300	167600	167600	167600	167600	0
200	20231011	172200	7645037300	167600	167600	167600	167600	0
201	20231011	172100	7645037300	167600	167600	167600	167600	0
202	20231011	172000	7645037300	167600	167600	167600	167600	0
203	20231011	171900	7645037300	167600	167600	167600	167600	0
204	20231011	171800	7645037300	167600	167600	167600	167600	0
205	20231011	171700	7645037300	167600	167600	167600	167600	0
206	20231011	171600	7645037300	167600	167600	167600	167600	0
207	20231011	171500	7645037300	167600	167600	167600	167600	0
208	20231011	171400	7645037300	167600	167600	167600	167600	0
209	20231011	171300	7645037300	167600	167600	167600	167600	0
210	20231011	171200	7645037300	167600	167600	167600	167600	0
211	20231011	171100	7645037300	167600	167600	167600	167600	0
212	20231011	171000	7645037300	167600	167600	167600	167600	759
213	20231011	170900	7645037300	167600	167600	167600	167600	0
214	20231011	170800	7645037300	167600	167600	167600	167600	0
215	20231011	170700	7645037300	167600	167600	167600	167600	0
216	20231011	170600	7645037300	167600	167600	167600	167600	0
217	20231011	170500	7645037300	167600	167600	167600	167600	0
218	20231011	170400	7645037300	167600	167600	167600	167600	0
219	20231011	170300	7645037300	167600	167600	167600	167600	0
220	20231011	170200	7645037300	167600	167600	167600	167600	0
221	20231011	170100	7645037300	167600	167600	167600	167600	0
222	20231011	170000	7645037300	167600	167600	167600	167600	0
223	20231011	165900	7645037300	167600	167600	167600	167600	0
224	20231011	165800	7645037300	167600	167600	167600	167600	0
225	20231011	165700	7645037300	167600	167600	167600	167600	0
226	20231011	165600	7645037300	167600	167600	167600	167600	0
227	20231011	165500	7645037300	167600	167600	167600	167600	0
228	20231011	165400	7645037300	167600	167600	167600	167600	0
229	20231011	165300	7645037300	167600	167600	167600	167600	0
230	20231011	165200	7645037300	167600	167600	167600	167600	0
231	20231011	165100	7645037300	167600	167600	167600	167600	0
232	20231011	165000	7645037300	167600	167600	167600	167600	0
233	20231011	164900	7645037300	167600	167600	167600	167600	0
234	20231011	164800	7645037300	167600	167600	167600	167600	0
235	20231011	164700	7645037300	167600	167600	167600	167600	0
236	20231011	164600	7645037300	167600	167600	167600	167600	0
237	20231011	164500	7645037300	167600	167600	167600	167600	0
238	20231011	164400	7645037300	167600	167600	167600	167600	0
239	20231011	164300	7645037300	167600	167600	167600	167600	0
240	20231011	164200	7645037300	167600	167600	167600	167600	0
241	20231011	164100	7645037300	167600	167600	167600	167600	0
242	20231011	164000	7645037300	167600	167600	167600	167600	759
243	20231011	163900	7645037300	167600	167600	167600	167600	0
244	20231011	163800	7645037300	167600	167600	167600	167600	0
245	20231011	163700	7645037300	167600	167600	167600	167600	0
246	20231011	163600	7645037300	167600	167600	167600	167600	0
247	20231011	163500	7645037300	167600	167600	167600	167600	0
248	20231011	163400	7645037300	167600	167600	167600	167600	0
249	20231011	163300	7645037300	167600	167600	167600	167600	0
250	20231011	163200	7645037300	167600	167600	167600	167600	0
251	20231011	163100	7645037300	167600	167600	167600	167600	0
252	20231011	163000	7645037300	167600	167600	167600	167600	0
253	20231011	162900	7645037300	167600	167600	167600	167600	0
254	20231011	162800	7645037300	167600	167600	167600	167600	0
255	20231011	162700	7645037300	167600	167600	167600	167600	0
256	20231011	162600	7645037300	167600	167600	167600	167600	0
257	20231011	162500	7645037300	167600	167600	167600	167600	0
258	20231011	162400	7645037300	167600	167600	167600	167600	0
259	20231011	162300	7645037300	167600	167600	167600	167600	0
260	20231011	162200	7645037300	167600	167600	167600	167600	0
261	20231011	162100	7645037300	167600	167600	167600	167600	0
262	20231011	162000	7645037300	167600	167600	167600	167600	0
263	20231011	161900	7645037300	167600	167600	167600	167600	0
264	20231011	161800	7645037300	167600	167600	167600	167600	0
265	20231011	161700	7645037300	167600	167600	167600	167600	0
266	20231011	161600	7645037300	167600	167600	167600	167600	0
267	20231011	161500	7645037300	167600	167600	167600	167600	0
268	20231011	161400	7645037300	167600	167600	167600	167600	0
269	20231011	161300	7645037300	167600	167600	167600	167600	0
270	20231011	161200	7645037300	167600	167600	167600	167600	0
271	20231011	161100	7645037300	167600	167600	167600	167600	0
272	20231011	161000	7645037300	167600	167600	167600	167600	759
273	20231011	160900	7645037300	167600	167600	167600	167600	0
274	20231011	160800	7645037300	167600	167600	167600	167600	0
275	20231011	160700	7645037300	167600	167600	167600	167600	0
276	20231011	160600	7645037300	167600	167600	167600	167600	0
277	20231011	160500	7645037300	167600	167600	167600	167600	0
278	20231011	160400	7645037300	167600	167600	167600	167600	0
279	20231011	160300	7645037300	167600	167600	167600	167600	0
280	20231011	160200	7645037300	167600	167600	167600	167600	0
281	20231011	160100	7645037300	167600	167600	167600	167600	0
282	20231011	160000	7645037300	167600	167600	167600	167600	0
283	20231011	155900	7645037300	167600	167600	167600	167600	0
284	20231011	155800	7645037300	167600	167600	167600	167600	0
285	20231011	155700	7645037300	167600	167600	167600	167600	0
286	20231011	155600	7645037300	167600	167600	167600	167600	0
287	20231011	155500	7645037300	167600	167600	167600	167600	0
288	20231011	155400	7645037300	167600	167600	167600	167600	0
289	20231011	155300	7645037300	167600	167600	167600	167600	0
290	20231011	155200	7645037300	167600	167600	167600	167600	0
291	20231011	155100	7645037300	167600	167600	167600	167600	0
292	20231011	155000	7645037300	167600	167600	167600	167600	0
293	20231011	154900	7645037300	167600	167600	167600	167600	0
294	20231011	154800	7645037300	167600	167600	167600	167600	0
295	20231011	154700	7645037300	167600	167600	167600	167600	0
296	20231011	154600	7645037300	167600	167600	167600	167600	0
297	20231011	154500	7645037300	167600	167600	167600	167600	0
298	20231011	154400	7645037300	167600	167600	167600	167600	0
299	20231011	154300	7645037300	167600	167600	167600	167600	0
300	20231011	154200	7645037300	167600	167600	167600	167600	0
301	20231011	154100	7645037300	167600	167600	167600	167600	0
302	20231011	154000	7645037300	167600	167600	167600	167600	759
303	20231011	153900	7645037300	167600	167600	167600	167600	0
304	20231011	153800	7645037300	167600	167600	167600	167600	0
305	20231011	153700	7645037300	167600	167600	167600	167600	0
306	20231011	153600	7645037300	167600	167600	167600	167600	0
307	20231011	153500	7645037300	167600	167600	167600	167600	0
308	20231011	153400	7645037300	167600	167600	167600	167600	0
309	20231011	153300	7645037300	167600	167600	167600	167600	0
310	20231011	153200	7645037300	167600	167600	167600	167600	0
311	20231011	153100	7645037300	167600	167600	167600	167600	0
312	20231011	153000	7645037300	167600	167600	167600	167600	759
313	20231011	152900	7517828900	167600	167600	167600	167600	0
314	20231011	152800	7517828900	167600	167600	167600	167600	0
315	20231011	152700	7517828900	167600	167600	167600	167600	0
316	20231011	152600	7517828900	167600	167600	167600	167600	0
317	20231011	152500	7517828900	167600	167600	167600	167600	0
318	20231011	152400	7517828900	167600	167600	167600	167600	0
319	20231011	152300	7517828900	167600	167600	167600	167600	0
320	20231011	152200	7517828900	167600	167600	167600	167600	0
321	20231011	152100	7517828900	167600	167600	167600	167600	0
322	20231011	152000	7517828900	167600	167600	167600	167600	0
323	20231011	151900	7517828900	167600	167100	167600	167000	83
324	20231011	151800	7503945400	167100	166900	167100	166900	60
325	20231011	151700	7493925200	166500	166600	166900	166500	94
326	20231011	151600	7478258600	166500	166300	166500	166100	102
327	20231011	151500	7461300800	166300	166600	166600	166100	51
328	20231011	151400	7452813700	166600	166600	166600	166500	70
329	20231011	151300	7441155600	166700	166800	166900	166600	71
330	20231011	151200	7429314200	166900	166900	166900	166700	47
331	20231011	151100	7421471600	166900	167000	167000	166900	26
332	20231011	151000	7417130300	167000	167100	167100	166900	71
333	20231011	150900	7405272300	167100	167100	167400	167000	83
334	20231011	150800	7391392600	167100	167100	167100	167000	50
335	20231011	150700	7383037900	167300	167500	167600	167100	266
336	20231011	150600	7338514600	167500	167600	167600	167400	84
337	20231011	150500	7324446400	167600	167500	167800	167500	151
338	20231011	150400	7299150700	167800	167800	167800	167500	79
339	20231011	150300	7285903000	167800	167700	167800	167600	38
340	20231011	150200	7279529700	167600	167600	167800	167600	23
341	20231011	150100	7275673500	167500	167800	167800	167500	50
342	20231011	150000	7267291600	167600	167700	167800	167600	80
343	20231011	145900	7253878100	167700	167500	167700	167500	118
344	20231011	145800	7234099700	167600	167600	167600	167500	62
345	20231011	145700	7223709200	167600	167700	167700	167400	186
346	20231011	145600	7192544900	167700	167600	167700	167600	60
347	20231011	145500	7182486700	167600	167500	167800	167500	69
348	20231011	145400	7170911600	167800	168000	168000	167600	190
349	20231011	145300	7139033100	168000	167900	168100	167800	107
350	20231011	145200	7121060700	167900	168000	168100	167700	154
351	20231011	145100	7095200800	168000	168100	168200	168000	162
352	20231011	145000	7067975600	168100	168000	168100	167900	111
353	20231011	144900	7049328000	168000	168000	168200	167900	239
354	20231011	144800	7009163000	168000	168000	168000	167800	91
355	20231011	144700	6993877600	168000	168000	168000	167900	120
356	20231011	144600	6973720500	168000	167900	168000	167800	117
357	20231011	144500	6954076100	168000	167900	168000	167900	154
358	20231011	144400	6928205500	168000	167900	168000	167900	89
359	20231011	144300	6913255300	168000	167800	168000	167800	124
360	20231011	144200	6892437600	167900	167800	167900	167700	50
361	20231011	144100	6884047500	167600	167600	167700	167500	70
362	20231011	144000	6872315000	167500	167700	167800	167500	153
363	20231011	143900	6846670700	167700	167600	167700	167600	141
364	20231011	143800	6823029400	167600	167800	167900	167500	184
365	20231011	143700	6792154400	167800	167900	167900	167700	133
366	20231011	143600	6769831300	167800	167900	167900	167800	101
367	20231011	143500	6752876100	167800	167800	167900	167700	233
368	20231011	143400	6713777100	167700	167800	167800	167500	117
369	20231011	143300	6694160800	167800	167800	167800	167600	60
370	20231011	143200	6684097200	167800	167700	167800	167600	141
371	20231011	143100	6660439600	167800	167800	167800	167600	96
372	20231011	143000	6644334700	167700	167700	167800	167600	102
373	20231011	142900	6627228800	167600	167700	167800	167600	96
374	20231011	142800	6611124700	167700	167800	167800	167500	133
375	20231011	142700	6588825200	167800	167700	167800	167500	65
376	20231011	142600	6577926200	167700	167700	167700	167600	162
377	20231011	142500	6550759600	167600	167500	167800	167400	129
378	20231011	142400	6529135400	167600	167600	167700	167500	109
379	20231011	142300	6510862300	167600	167500	167700	167500	49
380	20231011	142200	6502649600	167600	167600	167700	167500	121
381	20231011	142100	6482364400	167600	167700	167800	167600	166
382	20231011	142000	6454525100	167600	167600	167700	167500	149
383	20231011	141900	6429547200	167600	167500	167600	167400	96
384	20231011	141800	6413463500	167500	167400	167500	167400	123
385	20231011	141700	6392865200	167500	167200	167500	167200	89
386	20231011	141600	6377965100	167300	167200	167300	167000	97
387	20231011	141500	6361755500	167100	167200	167200	167100	34
388	20231011	141400	6356071800	167200	167200	167200	167100	40
389	20231011	141300	6349385000	167100	167200	167200	167100	52
390	20231011	141200	6340693900	167100	167100	167200	167100	46
391	20231011	141100	6333004600	167200	167200	167200	167000	29
392	20231011	141000	6328157300	167100	166900	167200	166900	63
393	20231011	140900	6317633300	166800	166900	166900	166700	47
394	20231011	140800	6309792900	166900	166800	166900	166700	60
395	20231011	140700	6299784600	166700	166600	166900	166600	222
396	20231011	140600	6262780600	166500	166600	166600	166500	20
397	20231011	140500	6259449400	166600	166700	166700	166500	56
398	20231011	140400	6250119700	166700	166600	166700	166600	39
399	20231011	140300	6243620100	166700	166700	166700	166600	128
400	20231011	140200	6222283100	166700	166700	166700	166600	68
401	20231011	140100	6210951300	166700	166500	166700	166500	55
402	20231011	140000	6201789400	166500	166500	166600	166400	23
403	20231011	135900	6197959600	166500	166600	166600	166400	79
404	20231011	135800	6184807800	166600	166500	166600	166500	38
405	20231011	135700	6178479900	166600	166500	166700	166500	121
406	20231011	135600	6158320700	166600	166700	166700	166500	24
407	20231011	135500	6154323600	166500	166700	166800	166500	231
408	20231011	135400	6115817400	166800	166700	166800	166700	61
409	20231011	135300	6105646000	166700	166800	166800	166700	38
410	20231011	135200	6099308700	166800	166800	166900	166800	24
411	20231011	135100	6095304900	166800	166800	166900	166800	62
412	20231011	135000	6084960900	166800	166900	166900	166800	27
413	20231011	134900	6080455800	166700	166600	166900	166500	51
414	20231011	134800	6071956400	166600	167100	167100	166500	132
415	20231011	134700	6049943000	167000	166800	167000	166800	46
416	20231011	134600	6042262900	166800	166900	166900	166700	54
417	20231011	134500	6033252000	167000	167000	167000	166900	33
418	20231011	134400	6027741200	167000	167000	167000	166900	27
419	20231011	134300	6023234500	167000	167000	167000	166900	57
420	20231011	134200	6013716100	167100	166700	167100	166700	78
421	20231011	134100	6000704600	166700	166700	166700	166600	87
422	20231011	134000	5986201800	166700	167200	167200	166700	275
423	20231011	133900	5940253900	167300	167300	167300	167200	71
424	20231011	133800	5928381400	167300	167600	167600	167200	76
425	20231011	133700	5915665200	167600	167600	167600	167300	115
426	20231011	133600	5896400400	167700	167700	167700	167600	47
427	20231011	133500	5888521500	167700	167900	167900	167400	175
428	20231011	133400	5859167800	167900	167900	167900	167700	135
429	20231011	133300	5836507900	167900	167900	167900	167800	86
430	20231011	133200	5822068800	167900	167800	167900	167800	71
431	20231011	133100	5810152300	167800	167800	167800	167600	61
432	20231011	133000	5799918800	167800	167400	167900	167400	140
433	20231011	132900	5776453100	167500	167500	167500	167400	84
434	20231011	132800	5762388000	167500	167500	167500	167400	22
435	20231011	132700	5758703600	167400	167500	167500	167400	11
436	20231011	132600	5756861400	167500	167400	167500	167400	73
437	20231011	132500	5744638800	167400	167300	167400	167300	52
438	20231011	132400	5735937200	167400	167000	167400	166800	232
439	20231011	132300	5697171600	167000	166800	167000	166800	33
440	20231011	132200	5691664900	166800	166700	166800	166700	35
441	20231011	132100	5685829500	166800	167000	167000	166700	50
442	20231011	132000	5677488900	166900	167000	167000	166800	35
443	20231011	131900	5671644700	167000	167000	167000	166800	44
444	20231011	131800	5664299700	167000	167000	167000	166900	47
445	20231011	131700	5656453400	166900	167000	167000	166900	18
446	20231011	131600	5653447700	167000	166900	167000	166900	23
447	20231011	131500	5649608300	166900	166700	167000	166700	79
448	20231011	131400	5636422500	166700	166500	166800	166500	23
449	20231011	131300	5632591500	166500	166600	166600	166500	38
450	20231011	131200	5626261700	166700	166700	166800	166700	30
451	20231011	131100	5621259100	166800	166400	166800	166400	34
452	20231011	131000	5615594600	166400	166500	166500	166200	57
453	20231011	130900	5606112200	166400	166400	166400	166300	19
454	20231011	130800	5602950800	166400	166400	166400	166300	25
455	20231011	130700	5598790900	166400	166500	166500	166200	57
456	20231011	130600	5589306500	166400	166500	166500	166400	41
457	20231011	130500	5582480300	166200	166200	166200	165900	164
458	20231011	130400	5555223800	166100	165900	166100	165800	57
459	20231011	130300	5545769800	165800	165900	165900	165800	13
460	20231011	130200	5543613400	165900	165900	165900	165900	58
461	20231011	130100	5533991200	166100	166200	166200	166100	72
462	20231011	130000	5522028600	166200	166100	166200	166100	36
463	20231011	125900	5516046200	166100	166200	166200	166100	34
464	20231011	125800	5510398700	166200	166100	166200	166100	30
465	20231011	125700	5505412900	166100	165800	166200	165800	57
466	20231011	125600	5495953100	165800	165800	165800	165700	36
467	20231011	125500	5489987300	165800	165700	165800	165700	27
468	20231011	125400	5485510900	165700	165800	165800	165700	31
469	20231011	125300	5480372400	165800	166000	166000	165800	37
470	20231011	125200	5474235200	166000	166100	166100	166000	62
471	20231011	125100	5463941900	166000	166100	166100	166000	104
472	20231011	125000	5446672300	166200	166200	166200	166100	70
473	20231011	124900	5435042700	166200	166100	166200	166100	17
474	20231011	124800	5432217500	166200	166000	166200	166000	65
475	20231011	124700	5421423500	166100	166200	166200	166100	23
476	20231011	124600	5417602200	166200	166200	166200	166000	47
477	20231011	124500	5409792100	166100	166500	166500	166000	185
478	20231011	124400	5379037000	166600	166600	166600	166500	34
479	20231011	124300	5373372800	166600	166600	166600	166500	9
480	20231011	124200	5371873900	166600	166700	166700	166500	73
481	20231011	124100	5359714100	166700	166800	166800	166600	35
482	20231011	124000	5353878300	166800	167000	167000	166700	41
483	20231011	123900	5347037000	167000	167000	167000	166700	83
484	20231011	123800	5333183100	166900	166900	167000	166900	31
485	20231011	123700	5328008700	166900	166800	166900	166800	59
486	20231011	123600	5318164700	166800	166500	166800	166500	48
487	20231011	123500	5310164300	166600	166400	166600	166400	118
488	20231011	123400	5290517700	166400	166400	166400	166300	50
489	20231011	123300	5282200500	166300	166300	166300	166200	33
490	20231011	123200	5276712800	166300	166300	166300	166200	3
491	20231011	123100	5276214000	166200	166200	166300	166100	74
492	20231011	123000	5263915200	166200	166200	166200	166100	15
493	20231011	122900	5261422700	166100	166200	166200	166100	49
494	20231011	122800	5253282200	166100	166200	166200	166100	4
495	20231011	122700	5252617600	166200	166400	166400	166200	59
496	20231011	122600	5242806400	166400	166500	166600	166400	186
497	20231011	122500	5211839100	166500	166600	166600	166500	18
498	20231011	122400	5208840800	166600	166100	166600	166100	150
499	20231011	122300	5183905000	166100	166400	166400	166100	52
500	20231011	122200	5175261300	166500	166500	166500	166500	10
501	20231011	122100	5173596300	166600	166800	166800	166500	252
502	20231011	122000	5131605900	166800	166900	166900	166800	33
503	20231011	121900	5126100400	167000	166900	167000	166900	32
504	20231011	121800	5120757900	166900	167000	167000	166800	47
505	20231011	121700	5112913100	167000	166800	167000	166700	22
506	20231011	121600	5109243100	166800	166800	166800	166700	32
507	20231011	121500	5103907600	166800	166700	166800	166600	73
508	20231011	121400	5091741000	166700	166700	166700	166600	48
509	20231011	121300	5083739600	166700	166800	166800	166600	20
510	20231011	121200	5080405500	166600	167200	167300	166600	209
511	20231011	121100	5045498700	167300	167400	167400	167100	37
512	20231011	121000	5039310400	167400	167300	167400	167200	20
513	20231011	120900	5035963300	167400	167500	167500	167400	47
514	20231011	120800	5028093100	167600	167500	167600	167500	40
515	20231011	120700	5021392400	167500	167800	167800	167400	170
516	20231011	120600	4992906500	167800	167800	167800	167800	20
517	20231011	120500	4989550500	167700	167600	167800	167600	81
518	20231011	120400	4975967800	167600	167400	167700	167400	95
519	20231011	120300	4960050600	167400	167300	167400	167300	90
520	20231011	120200	4944990400	167300	167400	167400	167300	44
521	20231011	120100	4937625000	167200	166500	167400	166500	693
522	20231011	120000	4822123200	166500	166400	166500	166400	20
523	20231011	115900	4818793500	166500	166400	166500	166400	46
524	20231011	115800	4811136100	166400	166200	166500	166100	417
525	20231011	115700	4741812200	166200	166100	166200	166100	46
526	20231011	115600	4734168600	166200	166200	166200	166000	57
527	20231011	115500	4724699800	166200	166000	166200	166000	43
528	20231011	115400	4717554600	166100	166100	166100	166000	54
529	20231011	115300	4708585500	166100	166200	166200	166100	53
530	20231011	115200	4699779200	166200	166200	166200	166100	35
531	20231011	115100	4693962500	166200	166100	166200	166000	79
532	20231011	115000	4680839200	166100	166200	166200	166100	57
533	20231011	114900	4671367900	166100	166100	166200	165900	92
534	20231011	114800	4656085800	166100	166000	166200	165800	84
535	20231011	114700	4642140600	166000	166100	166200	166000	61
536	20231011	114600	4632008000	166200	166000	166200	166000	40
537	20231011	114500	4625366200	166000	166100	166100	166000	73
538	20231011	114400	4613245500	166100	166200	166200	166100	35
539	20231011	114300	4607428800	166200	166200	166200	166200	25
540	20231011	114200	4603273800	166100	166000	166200	165800	121
541	20231011	114100	4583181600	166000	165700	166000	165600	40
542	20231011	114000	4576548500	165700	165600	165700	165500	74
543	20231011	113900	4564296700	165600	165800	165800	165600	63
544	20231011	113800	4553855900	165700	165800	165800	165700	29
545	20231011	113700	4549049000	165800	165800	165800	165700	84
546	20231011	113600	4535126100	166100	166700	166700	165800	126
547	20231011	113500	4514169200	166700	166300	166700	166100	669
548	20231011	113400	4402920900	166300	166500	166500	166100	244
549	20231011	113300	4362338500	166500	166500	166500	166400	35
550	20231011	113200	4356511100	166500	166600	166600	166500	67
551	20231011	113100	4345350300	166700	166600	166700	166500	167
552	20231011	113000	4317532200	166600	166900	167000	166300	289
553	20231011	112900	4269390200	166900	166900	166900	166800	22
554	20231011	112800	4265718600	166900	166900	166900	166800	72
555	20231011	112700	4253702000	166900	166700	166900	166700	45
556	20231011	112600	4246196200	166600	166600	166600	166400	46
557	20231011	112500	4238532800	166800	166800	166900	166700	90
558	20231011	112400	4223519100	166800	167100	167100	166600	201
559	20231011	112300	4189964200	167000	167100	167100	167000	54
560	20231011	112200	4180943700	167100	167100	167100	167000	62
561	20231011	112100	4170583800	167100	166900	167100	166900	54
562	20231011	112000	4161562500	167000	167100	167100	167000	186
563	20231011	111900	4130492200	167100	167000	167100	167000	176
564	20231011	111800	4101096400	167000	167000	167000	166900	60
565	20231011	111700	4091080300	166900	167000	167000	166900	79
566	20231011	111600	4077890200	167000	168000	168000	167000	106
567	20231011	111500	4060149300	168000	166100	168000	166000	846
568	20231011	111400	3919184200	166100	166100	166100	166000	176
569	20231011	111300	3889952100	166000	166000	166100	166000	66
570	20231011	111200	3878992900	166000	166100	166100	165900	72
571	20231011	111100	3867040800	166100	166100	166100	166000	42
572	20231011	111000	3860064800	166000	166300	166400	166000	331
573	20231011	110900	3805024300	166300	166100	166400	166100	82
574	20231011	110800	3791388600	165900	166100	166100	165700	51
575	20231011	110700	3782928100	166100	166000	166100	165900	192
576	20231011	110600	3751061900	166000	166100	166100	166000	111
577	20231011	110500	3732625900	166100	166100	166200	165600	141
578	20231011	110400	3709238500	165800	165800	165800	165800	57
579	20231011	110300	3699787900	165800	165700	165800	165700	57
580	20231011	110200	3690340000	165700	165700	165700	165600	38
581	20231011	110100	3684043700	165600	166000	166100	165600	176
582	20231011	110000	3654835500	166100	166600	166600	166000	89
583	20231011	105900	3640046300	166300	166600	166700	166300	204
584	20231011	105800	3606089300	166700	166800	166800	166700	33
585	20231011	105700	3600587900	166700	166800	166800	166700	41
586	20231011	105600	3593749400	166800	166600	166900	166600	53
587	20231011	105500	3584916700	166600	166500	166800	166500	76
588	20231011	105400	3572258500	166500	166800	167000	166500	121
589	20231011	105300	3552097800	166700	166800	166800	166700	90
590	20231011	105200	3537091100	167000	167100	167100	166800	219
591	20231011	105100	3500498900	167000	167000	167100	167000	104
592	20231011	105000	3483128800	167000	167000	167000	166900	42
593	20231011	104900	3476115000	167000	167300	167300	167000	113
594	20231011	104800	3457227300	167300	167400	167400	167200	28
595	20231011	104700	3452541300	167500	167400	167500	167400	88
596	20231011	104600	3437805100	167400	167500	167500	167300	71
597	20231011	104500	3425917900	167500	167200	167500	167200	216
598	20231011	104400	3389764000	167300	167200	167300	167200	43
599	20231011	104300	3382570200	167300	167100	167300	166900	233
600	20231011	104200	3343626900	167100	167100	167200	167100	41
601	20231011	104100	3336773600	167200	167100	167200	167100	40
602	20231011	104000	3330087600	167100	166600	167100	166500	188
603	20231011	103900	3298722100	166600	166300	166600	166300	73
604	20231011	103800	3286566200	166300	165700	166300	165700	199
605	20231011	103700	3253537200	165500	165700	165700	165500	10
606	20231011	103600	3251880400	165700	165900	165900	165500	58
607	20231011	103500	3242264600	165900	165900	165900	165900	47
608	20231011	103400	3234467300	166000	165100	166000	165100	899
609	20231011	103300	3085856700	165100	165100	165100	165000	35
610	20231011	103200	3080078400	165100	164900	165100	164900	138
611	20231011	103100	3057309100	165000	165400	165400	165000	217
612	20231011	103000	3021443000	165400	165800	165800	165400	205
613	20231011	102900	2987485900	165800	165800	166000	165700	133
614	20231011	102800	2965433100	165800	166300	166300	165800	139
615	20231011	102700	2942354000	166300	166600	166600	166200	247
616	20231011	102600	2901279600	166600	166500	166600	166400	43
617	20231011	102500	2894119900	166500	166300	166600	166300	119
618	20231011	102400	2874313900	166600	166700	167000	166200	265
619	20231011	102300	2830122900	166700	166200	166700	166100	210
620	20231011	102200	2795178200	166200	166000	166200	166000	112
621	20231011	102100	2776577300	166000	165900	166100	165900	104
622	20231011	102000	2759311200	165900	165800	165900	165700	68
623	20231011	101900	2748036000	165700	165400	165800	165400	59
624	20231011	101800	2738265500	165400	165400	165600	165400	81
625	20231011	101700	2724862300	165300	165200	165400	165200	127
626	20231011	101600	2703872500	165200	165300	165300	165100	69
627	20231011	101500	2692475400	165100	165200	165300	165100	122
628	20231011	101400	2672331400	165300	165200	165300	165100	99
629	20231011	101300	2655975200	165200	164500	165200	164500	226
630	20231011	101200	2618720200	164600	164800	164800	164600	52
631	20231011	101100	2610155900	164800	164100	164800	164100	868
632	20231011	101000	2467539600	164100	164100	164100	163900	33
633	20231011	100900	2462127500	164000	164300	164400	164000	115
634	20231011	100800	2443255400	164300	164400	164400	164300	18
635	20231011	100700	2440296400	164300	164200	164400	164200	27
636	20231011	100600	2435860500	164200	164000	164200	164000	58
637	20231011	100500	2426342800	164000	163600	164000	163600	487
638	20231011	100400	2346647600	163600	163600	163600	163500	61
639	20231011	100300	2336668200	163600	163500	163600	163500	52
640	20231011	100200	2328165800	163500	164000	164000	163500	445
641	20231011	100100	2255325000	164000	164000	164000	163900	30
642	20231011	100000	2250405900	163900	164100	164100	163900	50
643	20231011	095900	2242209000	164100	164100	164100	164100	41
644	20231011	095800	2235480900	164000	163800	164700	163800	349
645	20231011	095700	2178127700	163700	163400	163700	163400	795
646	20231011	095600	2048071600	163500	163500	163600	163500	51
647	20231011	095500	2039730900	163500	163600	163600	163500	33
648	20231011	095400	2034332300	163600	163600	163600	163500	35
649	20231011	095300	2028606700	163600	163400	163600	163400	35
650	20231011	095200	2022883600	163500	163700	163800	163500	72
651	20231011	095100	2011097900	163700	163700	163700	163500	86
652	20231011	095000	1997024800	163800	164000	164000	163700	31
653	20231011	094900	1991946600	164000	164200	164400	163900	277
654	20231011	094800	1946438100	164400	163700	164400	163700	1125
655	20231011	094700	1761743000	163700	163500	163700	163400	86
656	20231011	094600	1747673600	163500	163300	163500	163300	117
657	20231011	094500	1728560100	163300	163200	163300	163100	77
658	20231011	094400	1715992700	163200	163200	163200	163100	76
659	20231011	094300	1703589700	163200	163200	163200	163100	13
660	20231011	094200	1701468200	163100	163400	163400	163100	90
661	20231011	094100	1686785800	163400	164000	164000	163400	237
662	20231011	094000	1648029100	164000	163700	164000	163600	86
663	20231011	093900	1633950400	164100	163700	164100	163700	72
664	20231011	093800	1622156100	163700	163700	163700	163400	20
665	20231011	093700	1618885300	163500	164200	164300	163500	216
666	20231011	093600	1583483100	164200	164200	164300	164100	91
667	20231011	093500	1568539200	164200	164200	164300	164200	433
668	20231011	093400	1497405800	164000	163900	164000	163800	58
669	20231011	093300	1487896200	163800	163300	163800	163300	71
670	20231011	093200	1476283400	163300	162500	163300	162500	354
671	20231011	093100	1418594400	162500	161800	162600	161800	473
672	20231011	093000	1342046600	161800	161900	162200	161700	457
673	20231011	092900	1268088500	161800	161900	162000	161800	92
674	20231011	092800	1253196100	161900	162000	162200	161900	48
675	20231011	092700	1245421200	162000	161900	162000	161900	44
676	20231011	092600	1238295200	161900	162400	162400	161800	258
677	20231011	092500	1196519600	162400	162300	162800	162100	265
678	20231011	092400	1153462300	162300	161300	162300	161300	668
679	20231011	092300	1045612600	161300	161200	161400	161200	272
680	20231011	092200	1001749800	161200	161500	161500	161200	490
681	20231011	092100	922717000	161600	161700	161800	161400	195
682	20231011	092000	891195700	161900	162700	162700	161900	337
683	20231011	091900	836492900	162700	162800	162900	162700	79
684	20231011	091800	823633900	162900	163500	163500	162800	332
685	20231011	091700	769469700	163500	163500	163500	163500	59
686	20231011	091600	759823200	163500	164300	164300	163500	548
687	20231011	091500	670125400	164500	164900	164900	164500	224
688	20231011	091400	633270700	165000	165100	165100	164700	144
689	20231011	091300	609519800	165100	165300	165300	165000	21
690	20231011	091200	606053300	165400	164800	165400	164800	247
691	20231011	091100	565293400	164800	165000	165000	164800	55
692	20231011	091000	556227500	165000	164100	165200	163900	157
693	20231011	090900	530376300	164100	164300	164300	164100	84
694	20231011	090800	516582200	164200	163800	164200	163600	660
695	20231011	090700	408450000	163800	164100	164100	163600	128
696	20231011	090600	387472900	164100	164400	164400	164100	128
697	20231011	090500	366461300	164500	164500	164800	164500	81
698	20231011	090400	353129500	164800	165700	165700	164800	673
699	20231011	090300	241986900	165700	165900	165900	165500	102
700	20231011	090200	225089200	165900	166200	166200	165900	52
701	20231011	090100	216452700	166200	166900	167100	166000	466
702	20231011	090000	138815600	166800	165100	167000	164800	838