KissMeData/003230/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	183800	13132288200	191700	191700	191700	191700	1133
3	20231019	183700	13132288200	191700	191700	191700	191700	0
4	20231019	183600	13132288200	191700	191700	191700	191700	0
5	20231019	183500	13132288200	191700	191700	191700	191700	0
6	20231019	183400	13132288200	191700	191700	191700	191700	0
7	20231019	183300	13132288200	191700	191700	191700	191700	0
8	20231019	183200	13132288200	191700	191700	191700	191700	0
9	20231019	183100	13132288200	191700	191700	191700	191700	0
10	20231019	183000	13132288200	191700	191700	191700	191700	0
11	20231019	182900	13132288200	191700	191700	191700	191700	0
12	20231019	182800	13132288200	191700	191700	191700	191700	0
13	20231019	182700	13132288200	191700	191700	191700	191700	0
14	20231019	182600	13132288200	191700	191700	191700	191700	0
15	20231019	182500	13132288200	191700	191700	191700	191700	0
16	20231019	182400	13132288200	191700	191700	191700	191700	0
17	20231019	182300	13132288200	191700	191700	191700	191700	0
18	20231019	182200	13132288200	191700	191700	191700	191700	0
19	20231019	182100	13132288200	191700	191700	191700	191700	0
20	20231019	182000	13132288200	191700	191700	191700	191700	0
21	20231019	181900	13132288200	191700	191700	191700	191700	0
22	20231019	181800	13132288200	191700	191700	191700	191700	0
23	20231019	181700	13132288200	191700	191700	191700	191700	0
24	20231019	181600	13132288200	191700	191700	191700	191700	0
25	20231019	181500	13132288200	191700	191700	191700	191700	0
26	20231019	181400	13132288200	191700	191700	191700	191700	0
27	20231019	181300	13132288200	191700	191700	191700	191700	0
28	20231019	181200	13132288200	191700	191700	191700	191700	0
29	20231019	181100	13132288200	191700	191700	191700	191700	0
30	20231019	181000	13132288200	191700	191700	191700	191700	0
31	20231019	180900	13132288200	191700	191700	191700	191700	0
32	20231019	180800	13132288200	191700	191700	191700	191700	1133
33	20231019	180700	13132288200	191700	191700	191700	191700	0
34	20231019	180600	13132288200	191700	191700	191700	191700	0
35	20231019	180500	13132288200	191700	191700	191700	191700	0
36	20231019	180400	13132288200	191700	191700	191700	191700	0
37	20231019	180300	13132288200	191700	191700	191700	191700	0
38	20231019	180200	13132288200	191700	191700	191700	191700	0
39	20231019	180100	13132288200	191700	191700	191700	191700	0
40	20231019	180000	13132288200	191700	191700	191700	191700	0
41	20231019	175900	13132288200	191700	191700	191700	191700	0
42	20231019	175800	13132288200	191700	191700	191700	191700	0
43	20231019	175700	13132288200	191700	191700	191700	191700	0
44	20231019	175600	13132288200	191700	191700	191700	191700	0
45	20231019	175500	13132288200	191700	191700	191700	191700	0
46	20231019	175400	13132288200	191700	191700	191700	191700	0
47	20231019	175300	13132288200	191700	191700	191700	191700	0
48	20231019	175200	13132288200	191700	191700	191700	191700	0
49	20231019	175100	13132288200	191700	191700	191700	191700	0
50	20231019	175000	13132288200	191700	191700	191700	191700	0
51	20231019	174900	13132288200	191700	191700	191700	191700	0
52	20231019	174800	13132288200	191700	191700	191700	191700	0
53	20231019	174700	13132288200	191700	191700	191700	191700	0
54	20231019	174600	13132288200	191700	191700	191700	191700	0
55	20231019	174500	13132288200	191700	191700	191700	191700	0
56	20231019	174400	13132288200	191700	191700	191700	191700	0
57	20231019	174300	13132288200	191700	191700	191700	191700	0
58	20231019	174200	13132288200	191700	191700	191700	191700	0
59	20231019	174100	13132288200	191700	191700	191700	191700	0
60	20231019	174000	13132288200	191700	191700	191700	191700	0
61	20231019	173900	13132288200	191700	191700	191700	191700	0
62	20231019	173800	13132288200	191700	191700	191700	191700	1133
63	20231019	173700	13132288200	191700	191700	191700	191700	0
64	20231019	173600	13132288200	191700	191700	191700	191700	0
65	20231019	173500	13132288200	191700	191700	191700	191700	0
66	20231019	173400	13132288200	191700	191700	191700	191700	0
67	20231019	173300	13132288200	191700	191700	191700	191700	0
68	20231019	173200	13132288200	191700	191700	191700	191700	0
69	20231019	173100	13132288200	191700	191700	191700	191700	0
70	20231019	173000	13132288200	191700	191700	191700	191700	0
71	20231019	172900	13132288200	191700	191700	191700	191700	0
72	20231019	172800	13132288200	191700	191700	191700	191700	0
73	20231019	172700	13132288200	191700	191700	191700	191700	0
74	20231019	172600	13132288200	191700	191700	191700	191700	0
75	20231019	172500	13132288200	191700	191700	191700	191700	0
76	20231019	172400	13132288200	191700	191700	191700	191700	0
77	20231019	172300	13132288200	191700	191700	191700	191700	0
78	20231019	172200	13132288200	191700	191700	191700	191700	0
79	20231019	172100	13132288200	191700	191700	191700	191700	0
80	20231019	172000	13132288200	191700	191700	191700	191700	0
81	20231019	171900	13132288200	191700	191700	191700	191700	0
82	20231019	171800	13132288200	191700	191700	191700	191700	0
83	20231019	171700	13132288200	191700	191700	191700	191700	0
84	20231019	171600	13132288200	191700	191700	191700	191700	0
85	20231019	171500	13132288200	191700	191700	191700	191700	0
86	20231019	171400	13132288200	191700	191700	191700	191700	0
87	20231019	171300	13132288200	191700	191700	191700	191700	0
88	20231019	171200	13132288200	191700	191700	191700	191700	0
89	20231019	171100	13132288200	191700	191700	191700	191700	0
90	20231019	171000	13132288200	191700	191700	191700	191700	0
91	20231019	170900	13132288200	191700	191700	191700	191700	0
92	20231019	170800	13132288200	191700	191700	191700	191700	1133
93	20231019	170700	13132288200	191700	191700	191700	191700	0
94	20231019	170600	13132288200	191700	191700	191700	191700	0
95	20231019	170500	13132288200	191700	191700	191700	191700	0
96	20231019	170400	13132288200	191700	191700	191700	191700	0
97	20231019	170300	13132288200	191700	191700	191700	191700	0
98	20231019	170200	13132288200	191700	191700	191700	191700	0
99	20231019	170100	13132288200	191700	191700	191700	191700	0
100	20231019	170000	13132288200	191700	191700	191700	191700	0
101	20231019	165900	13132288200	191700	191700	191700	191700	0
102	20231019	165800	13132288200	191700	191700	191700	191700	0
103	20231019	165700	13132288200	191700	191700	191700	191700	0
104	20231019	165600	13132288200	191700	191700	191700	191700	0
105	20231019	165500	13132288200	191700	191700	191700	191700	0
106	20231019	165400	13132288200	191700	191700	191700	191700	0
107	20231019	165300	13132288200	191700	191700	191700	191700	0
108	20231019	165200	13132288200	191700	191700	191700	191700	0
109	20231019	165100	13132288200	191700	191700	191700	191700	0
110	20231019	165000	13132288200	191700	191700	191700	191700	0
111	20231019	164900	13132288200	191700	191700	191700	191700	0
112	20231019	164800	13132288200	191700	191700	191700	191700	0
113	20231019	164700	13132288200	191700	191700	191700	191700	0
114	20231019	164600	13132288200	191700	191700	191700	191700	0
115	20231019	164500	13132288200	191700	191700	191700	191700	0
116	20231019	164400	13132288200	191700	191700	191700	191700	0
117	20231019	164300	13132288200	191700	191700	191700	191700	0
118	20231019	164200	13132288200	191700	191700	191700	191700	0
119	20231019	164100	13132288200	191700	191700	191700	191700	0
120	20231019	164000	13132288200	191700	191700	191700	191700	0
121	20231019	163900	13132288200	191700	191700	191700	191700	0
122	20231019	163800	13132288200	191700	191700	191700	191700	1133
123	20231019	163700	13132288200	191700	191700	191700	191700	0
124	20231019	163600	13132288200	191700	191700	191700	191700	0
125	20231019	163500	13132288200	191700	191700	191700	191700	0
126	20231019	163400	13132288200	191700	191700	191700	191700	0
127	20231019	163300	13132288200	191700	191700	191700	191700	0
128	20231019	163200	13132288200	191700	191700	191700	191700	0
129	20231019	163100	13132288200	191700	191700	191700	191700	0
130	20231019	163000	13132288200	191700	191700	191700	191700	0
131	20231019	162900	13132288200	191700	191700	191700	191700	0
132	20231019	162800	13132288200	191700	191700	191700	191700	0
133	20231019	162700	13132288200	191700	191700	191700	191700	0
134	20231019	162600	13132288200	191700	191700	191700	191700	0
135	20231019	162500	13132288200	191700	191700	191700	191700	0
136	20231019	162400	13132288200	191700	191700	191700	191700	0
137	20231019	162300	13132288200	191700	191700	191700	191700	0
138	20231019	162200	13132288200	191700	191700	191700	191700	0
139	20231019	162100	13132288200	191700	191700	191700	191700	0
140	20231019	162000	13132288200	191700	191700	191700	191700	0
141	20231019	161900	13132288200	191700	191700	191700	191700	0
142	20231019	161800	13132288200	191700	191700	191700	191700	0
143	20231019	161700	13132288200	191700	191700	191700	191700	0
144	20231019	161600	13132288200	191700	191700	191700	191700	0
145	20231019	161500	13132288200	191700	191700	191700	191700	0
146	20231019	161400	13132288200	191700	191700	191700	191700	0
147	20231019	161300	13132288200	191700	191700	191700	191700	0
148	20231019	161200	13132288200	191700	191700	191700	191700	0
149	20231019	161100	13132288200	191700	191700	191700	191700	0
150	20231019	161000	13132288200	191700	191700	191700	191700	0
151	20231019	160900	13132288200	191700	191700	191700	191700	0
152	20231019	160800	13132288200	191700	191700	191700	191700	1133
153	20231019	160700	13132288200	191700	191700	191700	191700	0
154	20231019	160600	13132288200	191700	191700	191700	191700	0
155	20231019	160500	13132288200	191700	191700	191700	191700	0
156	20231019	160400	13132288200	191700	191700	191700	191700	0
157	20231019	160300	13132288200	191700	191700	191700	191700	0
158	20231019	160200	13132288200	191700	191700	191700	191700	0
159	20231019	160100	13132288200	191700	191700	191700	191700	0
160	20231019	160000	13132288200	191700	191700	191700	191700	0
161	20231019	155900	13132288200	191700	191700	191700	191700	0
162	20231019	155800	13132288200	191700	191700	191700	191700	0
163	20231019	155700	13132288200	191700	191700	191700	191700	0
164	20231019	155600	13132288200	191700	191700	191700	191700	0
165	20231019	155500	13132288200	191700	191700	191700	191700	0
166	20231019	155400	13132288200	191700	191700	191700	191700	0
167	20231019	155300	13132288200	191700	191700	191700	191700	0
168	20231019	155200	13132288200	191700	191700	191700	191700	0
169	20231019	155100	13132288200	191700	191700	191700	191700	0
170	20231019	155000	13132288200	191700	191700	191700	191700	0
171	20231019	154900	13132288200	191700	191700	191700	191700	0
172	20231019	154800	13132288200	191700	191700	191700	191700	0
173	20231019	154700	13132288200	191700	191700	191700	191700	0
174	20231019	154600	13132288200	191700	191700	191700	191700	0
175	20231019	154500	13132288200	191700	191700	191700	191700	0
176	20231019	154400	13132288200	191700	191700	191700	191700	0
177	20231019	154300	13132288200	191700	191700	191700	191700	0
178	20231019	154200	13132288200	191700	191700	191700	191700	0
179	20231019	154100	13132288200	191700	191700	191700	191700	0
180	20231019	154000	13132288200	191700	191700	191700	191700	0
181	20231019	153900	13132288200	191700	191700	191700	191700	0
182	20231019	153800	13132288200	191700	191700	191700	191700	1133
183	20231019	153700	13132288200	191700	191700	191700	191700	0
184	20231019	153600	13132288200	191700	191700	191700	191700	0
185	20231019	153500	13132288200	191700	191700	191700	191700	0
186	20231019	153400	13132288200	191700	191700	191700	191700	0
187	20231019	153300	13132288200	191700	191700	191700	191700	0
188	20231019	153200	13132288200	191700	191700	191700	191700	0
189	20231019	153100	13132288200	191700	191700	191700	191700	0
190	20231019	153000	13132288200	191700	191700	191700	191700	1133
191	20231019	152900	12915092100	191100	191100	191100	191100	0
192	20231019	152800	12915092100	191100	191100	191100	191100	0
193	20231019	152700	12915092100	191100	191100	191100	191100	0
194	20231019	152600	12915092100	191100	191100	191100	191100	0
195	20231019	152500	12915092100	191100	191100	191100	191100	0
196	20231019	152400	12915092100	191100	191100	191100	191100	0
197	20231019	152300	12915092100	191100	191100	191100	191100	0
198	20231019	152200	12915092100	191100	191100	191100	191100	0
199	20231019	152100	12915092100	191100	191100	191100	191100	0
200	20231019	152000	12915092100	191100	191100	191100	191100	0
201	20231019	151900	12915092100	191100	191600	191700	191100	647
202	20231019	151800	12791233300	191600	191600	191600	191500	265
203	20231019	151700	12740482300	191600	191600	191600	191400	392
204	20231019	151600	12665405500	191600	192300	192300	191600	390
205	20231019	151500	12590498400	192300	192300	192400	192200	294
206	20231019	151400	12533967200	192200	192100	192300	191700	178
207	20231019	151300	12499791300	192100	192000	192200	191800	93
208	20231019	151200	12481933900	191800	191500	191800	191500	169
209	20231019	151100	12449533000	191600	191400	191700	191400	53
210	20231019	151000	12439379100	191700	191100	191700	191100	136
211	20231019	150900	12413354200	191300	191300	191300	191100	603
212	20231019	150800	12298030200	191300	191300	191300	191200	138
213	20231019	150700	12271634900	191300	191500	191500	191200	101
214	20231019	150600	12252316900	191500	191600	191600	191200	75
215	20231019	150500	12237957300	191600	191600	191600	190900	629
216	20231019	150400	12117702300	191500	191500	191500	191200	262
217	20231019	150300	12067551700	191600	191700	191700	191500	105
218	20231019	150200	12047436800	191600	191700	191800	191600	173
219	20231019	150100	12014279600	191700	191600	191800	191600	65
220	20231019	150000	12001817800	191700	191700	191800	191600	112
221	20231019	145900	11980344000	191700	191800	191900	191700	244
222	20231019	145800	11933550000	191800	191900	191900	191800	71
223	20231019	145700	11919929600	191900	191800	191900	191800	102
224	20231019	145600	11900359900	191900	191900	191900	191800	39
225	20231019	145500	11892876100	191900	191900	191900	191800	117
226	20231019	145400	11870428200	192000	191900	192000	191900	100
227	20231019	145300	11851233900	192000	192000	192000	191900	61
228	20231019	145200	11839522200	192000	192100	192200	192000	68
229	20231019	145100	11826464900	192200	192200	192200	192100	68
230	20231019	145000	11813400400	192100	192200	192200	192000	67
231	20231019	144900	11800528100	192100	192100	192100	191900	103
232	20231019	144800	11780748600	192100	192100	192200	192000	136
233	20231019	144700	11754622500	192100	192000	192100	191900	81
234	20231019	144600	11739074400	191900	192000	192000	191900	28
235	20231019	144500	11733698500	192000	191900	192100	191900	77
236	20231019	144400	11718921400	191900	192000	192000	191900	61
237	20231019	144300	11707213200	192000	191900	192000	191900	60
238	20231019	144200	11695697200	192000	192300	192400	192000	110
239	20231019	144100	11674556400	192300	192400	192400	192300	57
240	20231019	144000	11663592200	192400	192400	192500	192400	61
241	20231019	143900	11651852100	192400	192400	192500	192300	80
242	20231019	143800	11636458600	192400	192300	192500	192300	83
243	20231019	143700	11620492200	192300	192400	192400	192300	28
244	20231019	143600	11615105200	192500	192300	192500	192300	93
245	20231019	143500	11597216500	192300	192300	192300	192200	39
246	20231019	143400	11589716900	192400	192400	192500	192300	118
247	20231019	143300	11567007000	192500	192000	192500	192000	175
248	20231019	143200	11533384700	191900	191900	191900	191800	62
249	20231019	143100	11521491000	191900	191900	191900	191900	31
250	20231019	143000	11515542100	191900	191800	192000	191800	52
251	20231019	142900	11505562400	192000	192000	192000	191900	202
252	20231019	142800	11466789100	192000	192000	192000	191900	63
253	20231019	142700	11454697500	191900	192100	192300	191900	238
254	20231019	142600	11408994600	192000	192100	192200	192000	50
255	20231019	142500	11399389500	192100	192100	192200	192100	70
256	20231019	142400	11385941900	192200	192300	192300	192200	127
257	20231019	142300	11361532300	192300	192300	192400	192200	54
258	20231019	142200	11351148600	192300	192300	192300	192200	59
259	20231019	142100	11339803000	192400	192200	192400	192200	102
260	20231019	142000	11320191800	192100	192100	192100	192100	47
261	20231019	141900	11311163100	192200	192200	192300	192100	85
262	20231019	141800	11294822700	192100	192300	192300	192100	29
263	20231019	141700	11289248200	192300	192400	192400	191900	343
264	20231019	141600	11223370700	192400	192400	192500	192400	51
265	20231019	141500	11213557300	192500	192400	192700	192400	100
266	20231019	141400	11194300400	192400	192400	192400	192300	69
267	20231019	141300	11181028800	192400	192500	192600	192400	231
268	20231019	141200	11136562500	192500	192200	192500	192200	69
269	20231019	141100	11123289000	192300	192300	192400	192200	97
270	20231019	141000	11104639300	192300	192400	192400	192300	113
271	20231019	140900	11082902500	192400	192500	192600	192400	103
272	20231019	140800	11063072500	192500	192500	192600	192500	31
273	20231019	140700	11057103700	192600	192400	192600	192300	91
274	20231019	140600	11039588400	192400	192300	192500	192200	84
275	20231019	140500	11023430700	192400	192600	192600	192400	57
276	20231019	140400	11012456600	192700	192800	192800	192700	16
277	20231019	140300	11009372600	192900	192700	192900	192700	46
278	20231019	140200	11000500800	192700	193000	193100	192700	86
279	20231019	140100	10983914500	193100	193100	193100	193100	3
280	20231019	140000	10983335200	192900	193300	193300	192900	76
281	20231019	135900	10968656800	193300	193600	193700	193300	179
282	20231019	135800	10934034400	193600	193300	193700	193300	28
283	20231019	135700	10928613600	193900	193600	193900	193600	39
284	20231019	135600	10921054600	193700	193900	194000	193200	74
285	20231019	135500	10906731900	193900	193400	193900	193400	168
286	20231019	135400	10874178500	193400	193300	193400	193200	100
287	20231019	135300	10854845500	193300	193300	193300	193200	56
288	20231019	135200	10844024600	193200	193300	193300	193200	57
289	20231019	135100	10833006700	193300	193200	193400	193200	62
290	20231019	135000	10821026000	193200	193400	193400	193200	38
291	20231019	134900	10813683200	193400	193400	193500	193400	30
292	20231019	134800	10807881100	193500	193400	193600	193400	110
293	20231019	134700	10786598500	193100	193600	193600	193100	15
294	20231019	134600	10783698000	193700	193600	193700	192700	312
295	20231019	134500	10723425400	193600	194100	194100	193600	245
296	20231019	134400	10675905400	194200	194100	194200	194000	60
297	20231019	134300	10664262000	194100	194400	194400	194100	74
298	20231019	134200	10649890500	194400	194400	194400	194300	39
299	20231019	134100	10642309000	194200	194300	194400	194200	154
300	20231019	134000	10612387400	194400	194300	194400	194300	12
301	20231019	133900	10610054700	194400	194400	194400	194300	53
302	20231019	133800	10599751600	194300	194400	194400	194300	12
303	20231019	133700	10597419000	194400	194400	194400	194300	5
304	20231019	133600	10596447100	194300	194400	194400	194300	89
305	20231019	133500	10579150200	194400	194400	194400	194300	28
306	20231019	133400	10573708000	194300	194400	194400	194300	62
307	20231019	133300	10561655500	194300	194300	194400	194300	101
308	20231019	133200	10542026300	194300	194400	194400	194300	23
309	20231019	133100	10537556400	194400	194300	194400	194300	10
310	20231019	133000	10535612700	194400	194400	194400	194400	31
311	20231019	132900	10529586300	194300	194300	194300	194300	21
312	20231019	132800	10525506000	194300	194200	194300	194100	66
313	20231019	132700	10512687800	194200	194200	194200	194100	59
314	20231019	132600	10501231100	194200	194200	194200	194200	32
315	20231019	132500	10495016700	194100	194000	194100	194000	51
316	20231019	132400	10485117800	194000	194100	194100	194000	30
317	20231019	132300	10479294900	194100	194200	194200	194100	37
318	20231019	132200	10472112700	194200	194200	194200	194200	16
319	20231019	132100	10469005500	194000	194300	194300	194000	95
320	20231019	132000	10450548800	194200	194200	194300	194200	41
321	20231019	131900	10442586400	194200	194300	194300	193900	11
322	20231019	131800	10440449700	194300	194300	194300	194000	258
323	20231019	131700	10390345200	194400	194400	194400	194400	10
324	20231019	131600	10388401200	194300	194400	194400	194300	12
325	20231019	131500	10386068500	194400	194200	194400	194200	84
326	20231019	131400	10369748100	194300	194300	194300	194200	24
327	20231019	131300	10365085000	194300	194300	194300	194200	9
328	20231019	131200	10363336400	194300	194200	194300	194200	36
329	20231019	131100	10356342400	194200	194300	194300	194200	46
330	20231019	131000	10347407200	194300	194300	194300	194200	43
331	20231019	130900	10339052400	194400	194400	194500	194400	76
332	20231019	130800	10324276300	194300	194400	194400	194300	4
333	20231019	130700	10323498900	194300	194200	194300	194200	35
334	20231019	130600	10316698900	194200	194400	194400	194200	83
335	20231019	130500	10300571800	194400	194400	194400	194300	38
336	20231019	130400	10293184900	194400	194400	194400	194300	79
337	20231019	130300	10277827400	194500	194500	194500	194500	16
338	20231019	130200	10274715400	194500	194500	194600	194500	113
339	20231019	130100	10252735900	194500	194600	194600	194500	35
340	20231019	130000	10245926400	194600	194600	194600	194600	43
341	20231019	125900	10237558600	194600	194600	194600	194500	17
342	20231019	125800	10234251100	194600	194600	194600	194500	46
343	20231019	125700	10225300600	194600	194400	194600	194400	55
344	20231019	125600	10214602900	194300	194100	194300	194100	53
345	20231019	125500	10204309500	194200	194200	194200	194200	56
346	20231019	125400	10193434300	194200	194100	194200	194100	85
347	20231019	125300	10176935600	194000	194000	194100	194000	172
348	20231019	125200	10143567400	194100	194100	194100	194100	35
349	20231019	125100	10136773900	194000	194000	194000	194000	24
350	20231019	125000	10132117900	194000	194100	194100	194000	24
351	20231019	124900	10127459700	194100	194200	194200	194100	115
352	20231019	124800	10105133900	194100	194300	194300	194100	18
353	20231019	124700	10101638900	194300	194300	194300	194300	52
354	20231019	124600	10091535300	194400	194500	194500	194300	25
355	20231019	124500	10086673600	194600	194400	194600	194400	69
356	20231019	124400	10073258800	194600	194700	194700	194600	71
357	20231019	124300	10059438200	194700	194900	194900	194700	125
358	20231019	124200	10035092300	194900	194900	194900	194800	32
359	20231019	124100	10028856000	194800	194800	194800	194700	146
360	20231019	124000	10000415900	194800	194700	194800	194700	40
361	20231019	123900	9992624200	194800	194800	194800	194700	14
362	20231019	123800	9989898000	194700	194800	194800	194700	157
363	20231019	123700	9959327900	194700	194800	194800	194700	6
364	20231019	123600	9958159300	194700	194600	194700	194600	127
365	20231019	123500	9933432700	194600	194500	194600	194500	9
366	20231019	123400	9931681700	194500	194300	194500	194300	22
367	20231019	123300	9927403500	194400	194500	194500	194300	96
368	20231019	123200	9908732300	194500	194700	194700	194500	9
369	20231019	123100	9906980900	194700	194800	194800	194700	67
370	20231019	123000	9893931600	194800	194800	194800	194800	65
371	20231019	122900	9881269600	194800	194800	194800	194800	6
372	20231019	122800	9880100800	194800	194800	194800	194700	47
373	20231019	122700	9870947200	194800	194700	194800	194700	24
374	20231019	122600	9866273800	194800	194600	195000	194600	120
375	20231019	122500	9842887700	194600	194600	194900	194600	60
376	20231019	122400	9831200900	194600	194600	194600	194500	40
377	20231019	122300	9823420500	194300	194600	194900	194300	47
378	20231019	122200	9814280200	194600	194800	194900	194600	70
379	20231019	122100	9800647600	194900	194700	194900	194600	265
380	20231019	122000	9749039000	194700	194600	194700	194500	112
381	20231019	121900	9727242100	194600	194400	194600	194400	65
382	20231019	121800	9714599900	194300	194300	194300	194300	37
383	20231019	121700	9707410800	194300	194100	194300	194100	94
384	20231019	121600	9689155200	194100	194100	194100	194100	49
385	20231019	121500	9679644300	194000	194000	194000	193900	28
386	20231019	121400	9674212400	194000	194000	194000	193900	23
387	20231019	121300	9669750500	194000	194000	194000	194000	20
388	20231019	121200	9665870500	193900	194200	194200	193900	112
389	20231019	121100	9644132000	194200	193900	194300	193900	127
390	20231019	121000	9619488600	193800	193700	193800	193700	471
391	20231019	120900	9528245800	193700	193500	193700	193500	175
392	20231019	120800	9494369500	193600	193600	193700	193600	18
393	20231019	120700	9490884400	193600	193300	193600	193300	184
394	20231019	120600	9455316100	193300	193200	193300	193200	8
395	20231019	120500	9453770200	193200	193200	193200	193100	36
396	20231019	120400	9446816900	193300	192800	193300	192800	212
397	20231019	120300	9405917600	192500	192500	192900	192300	44
398	20231019	120200	9397443200	192300	192100	192300	192100	28
399	20231019	120100	9392063600	192100	192500	192500	192100	119
400	20231019	120000	9369186500	192500	192400	192600	192400	133
401	20231019	115900	9343583600	192400	192500	192800	192400	112
402	20231019	115800	9322024500	192500	192600	192700	192500	89
403	20231019	115700	9304881000	192700	192500	193100	192500	166
404	20231019	115600	9272911100	192500	192600	192700	192500	175
405	20231019	115500	9239207600	192600	192600	192700	192500	111
406	20231019	115400	9217828500	192600	192900	193100	192600	223
407	20231019	115300	9174830000	192900	193100	193300	192900	84
408	20231019	115200	9158608700	193200	193000	193300	193000	75
409	20231019	115100	9144121100	192900	192900	193200	192900	42
410	20231019	115000	9136015400	193000	193300	193300	193000	299
411	20231019	114900	9078249500	193300	193300	193400	193300	26
412	20231019	114800	9073221800	193300	193900	194000	193300	527
413	20231019	114700	8971164200	193900	193900	193900	193800	29
414	20231019	114600	8965541900	193900	193800	194000	193800	116
415	20231019	114500	8943055400	193800	194100	194100	193800	50
416	20231019	114400	8933358900	193900	193700	194000	193700	58
417	20231019	114300	8922114000	193700	193700	193800	193700	78
418	20231019	114200	8907001800	193700	193700	193800	193700	50
419	20231019	114100	8897314800	193700	193700	193800	193600	56
420	20231019	114000	8886468000	193600	193600	193800	193600	46
421	20231019	113900	8877558300	193500	193700	193800	193500	64
422	20231019	113800	8865168400	193700	193600	193700	193600	188
423	20231019	113700	8828761800	193600	193600	193700	193500	59
424	20231019	113600	8817339900	193500	193500	193600	193300	30
425	20231019	113500	8811535000	193400	193500	193600	193400	256
426	20231019	113400	8761987300	193600	193700	193900	193600	292
427	20231019	113300	8705441400	193700	193700	194500	193700	125
428	20231019	113200	8681176300	193700	193900	194000	193700	362
429	20231019	113100	8611005700	193900	193900	194000	193900	52
430	20231019	113000	8600922500	193900	194000	194000	193900	63
431	20231019	112900	8588705500	193900	194400	194400	193900	382
432	20231019	112800	8514544900	194400	194500	194500	194300	64
433	20231019	112700	8502102500	194400	194400	194500	194300	52
434	20231019	112600	8491994200	194300	194300	194500	194200	122
435	20231019	112500	8468279400	194200	194300	194300	194100	103
436	20231019	112400	8448277300	194300	194300	194400	194300	75
437	20231019	112300	8433701500	194300	194700	194800	194300	335
438	20231019	112200	8368530700	194700	194700	194800	194600	106
439	20231019	112100	8347893700	194700	194700	194800	194700	42
440	20231019	112000	8339713300	194700	194600	194800	194600	188
441	20231019	111900	8303109200	194600	194600	194700	194600	56
442	20231019	111800	8292210700	194600	194700	194700	194500	21
443	20231019	111700	8288124000	194600	194500	194700	194500	133
444	20231019	111600	8262242800	194500	194300	194500	194300	88
445	20231019	111500	8245127900	194400	194500	194600	194400	77
446	20231019	111400	8230153900	194400	194500	194500	194400	103
447	20231019	111300	8210123400	194400	194500	194600	194400	237
448	20231019	111200	8164033100	194600	194400	194600	194400	45
449	20231019	111100	8155280200	194500	194500	194600	194500	54
450	20231019	111000	8144775600	194500	194500	194500	194400	51
451	20231019	110900	8134857000	194500	194400	194600	194400	31
452	20231019	110800	8128827700	194500	194400	194500	194400	195
453	20231019	110700	8090903300	194400	194400	194500	194400	68
454	20231019	110600	8077682000	194500	194700	194800	194400	330
455	20231019	110500	8013462400	194800	194600	194900	194600	53
456	20231019	110400	8003139900	194900	194500	194900	194500	107
457	20231019	110300	7982316000	194600	194500	194600	194500	194
458	20231019	110200	7944564800	194500	194800	194900	194500	237
459	20231019	110100	7898414000	194800	194700	195100	194700	77
460	20231019	110000	7883408000	194700	195100	195100	194700	105
461	20231019	105900	7862953300	194800	194700	195000	194700	86
462	20231019	105800	7846203000	194700	194700	194800	194600	47
463	20231019	105700	7837051400	194700	194600	194700	194600	43
464	20231019	105600	7828680600	194500	194500	194600	194500	80
465	20231019	105500	7813116000	194500	194700	194700	194500	199
466	20231019	105400	7774391500	194700	194500	194700	194500	54
467	20231019	105300	7763884000	194600	194700	194800	194500	211
468	20231019	105200	7722807600	194800	194800	194800	194700	91
469	20231019	105100	7705082100	194800	195100	195100	194600	354
470	20231019	105000	7636105400	195100	195200	195300	195100	55
471	20231019	104900	7625367600	195200	195300	195500	195200	91
472	20231019	104800	7607592900	195300	195700	195700	195300	77
473	20231019	104700	7592542000	195600	195200	195600	195200	44
474	20231019	104600	7583948200	195200	195600	195600	195200	32
475	20231019	104500	7577696900	195400	195200	195700	195100	153
476	20231019	104400	7547817000	195200	195600	195600	195000	284
477	20231019	104300	7492350500	195400	195600	195700	195400	166
478	20231019	104200	7459886400	195700	195500	195800	195500	328
479	20231019	104100	7395736100	195500	196600	196600	195400	759
480	20231019	104000	7246960500	196600	196700	196700	196500	82
481	20231019	103900	7230838600	196600	196600	196700	196600	149
482	20231019	103800	7201534500	196600	196700	196800	196600	87
483	20231019	103700	7184416700	196800	196800	196900	196700	83
484	20231019	103600	7168077900	196900	196700	196900	196700	237
485	20231019	103500	7121444700	196600	196600	196800	196400	356
486	20231019	103400	7051433100	196500	196400	196900	196400	167
487	20231019	103300	7018590100	196100	196500	196600	196000	52
488	20231019	103200	7008388600	196100	197000	197000	196000	506
489	20231019	103100	6909081500	196700	197700	197700	196700	422
490	20231019	103000	6825816200	197800	197600	197800	197600	41
491	20231019	102900	6817707900	197800	197600	197800	197500	250
492	20231019	102800	6768300000	197600	197800	197900	197500	519
493	20231019	102700	6665703700	197800	197900	198100	197700	287
494	20231019	102600	6608901700	197900	197700	198000	197600	336
495	20231019	102500	6542458900	197700	197400	197800	197300	769
496	20231019	102400	6390566100	197400	196100	197400	196100	4186
497	20231019	102300	5567655500	196200	196100	196200	196000	162
498	20231019	102200	5535887500	196100	196100	196100	196000	44
499	20231019	102100	5527259300	196100	196100	196100	196000	157
500	20231019	102000	5496474500	196000	196000	196200	195900	307
501	20231019	101900	5436303700	196100	196000	196100	195900	642
502	20231019	101800	5310422200	196000	196000	196100	195900	216
503	20231019	101700	5268086900	196000	195800	196100	195800	327
504	20231019	101600	5204001200	195700	195800	195900	195700	192
505	20231019	101500	5166413900	195700	195600	195700	195500	140
506	20231019	101400	5139029600	195500	195500	195700	195400	223
507	20231019	101300	5095404700	195700	195500	195700	195400	823
508	20231019	101200	4934496000	195500	195500	195500	195100	115
509	20231019	101100	4912030500	195500	195600	195600	195100	640
510	20231019	101000	4787018000	195900	196000	196100	195700	246
511	20231019	100900	4738820000	195900	195300	195900	195300	377
512	20231019	100800	4665163800	195300	194900	195400	194900	235
513	20231019	100700	4619333800	194900	195300	195600	194900	229
514	20231019	100600	4574655600	195200	196100	196200	195200	245
515	20231019	100500	4526697600	196100	196200	196300	196100	132
516	20231019	100400	4500798400	196300	196300	196400	196200	233
517	20231019	100300	4455066500	196300	196300	196500	196200	387
518	20231019	100200	4379078600	196300	195800	196500	195800	1059
519	20231019	100100	4171427500	195800	195300	195800	195300	315
520	20231019	100000	4109841600	195300	194200	195400	194000	1296
521	20231019	095900	3857438400	194200	193900	194200	193900	58
522	20231019	095800	3846176300	193800	194400	194400	193800	391
523	20231019	095700	3770185600	194400	194300	194600	194300	293
524	20231019	095600	3713193100	194200	193800	194200	193800	142
525	20231019	095500	3685634600	193800	194100	194100	193700	52
526	20231019	095400	3675552000	194100	193800	194200	193600	194
527	20231019	095300	3637939000	193800	193500	193800	193500	73
528	20231019	095200	3623806900	193500	193500	193500	193500	156
529	20231019	095100	3593620900	193400	193500	193800	193400	115
530	20231019	095000	3571368500	193400	193500	194200	193400	211
531	20231019	094900	3530560200	194300	194800	194900	193400	470
532	20231019	094800	3439052100	195000	193700	195000	193500	4509
533	20231019	094700	2561226700	193600	191600	193600	191600	2588
534	20231019	094600	2061828300	191600	191700	191700	191600	4
535	20231019	094500	2061061800	191600	191600	191700	191600	21
536	20231019	094400	2057037600	191800	191600	191900	191600	62
537	20231019	094300	2045146900	191400	191600	191600	191400	9
538	20231019	094200	2043423600	191300	191300	191600	191300	235
539	20231019	094100	1998466600	191200	191400	191600	191100	398
540	20231019	094000	1922289200	191500	191700	191700	191500	73
541	20231019	093900	1908302300	191800	191600	191800	191600	58
542	20231019	093800	1897186600	191700	192000	192000	191700	118
543	20231019	093700	1874559800	192000	192400	192400	192000	175
544	20231019	093600	1840930000	192400	192500	192500	192400	52
545	20231019	093500	1830921100	192500	192600	192600	192500	140
546	20231019	093400	1803970800	192500	192500	192600	192500	14
547	20231019	093300	1801275200	192500	192600	192600	192500	26
548	20231019	093200	1796269200	192600	192600	192600	192600	13
549	20231019	093100	1793765400	192500	192700	192700	192500	127
550	20231019	093000	1769294300	192700	192900	192900	192700	310
551	20231019	092900	1709530300	192900	192800	193000	192800	45
552	20231019	092800	1700848600	192800	193000	193000	192700	396
553	20231019	092700	1624458300	192900	192400	193000	192400	351
554	20231019	092600	1556858100	192400	192200	192400	192200	11
555	20231019	092500	1554742800	192300	191600	192300	191600	447
556	20231019	092400	1468940400	191600	191700	191700	191600	29
557	20231019	092300	1463381500	191600	191900	191900	191600	114
558	20231019	092200	1441522700	191800	191900	191900	191800	150
559	20231019	092100	1412746000	191900	191700	192000	191700	18
560	20231019	092000	1409292700	192000	191600	192100	191500	364
561	20231019	091900	1339531100	191700	191600	192000	191500	31
562	20231019	091800	1333589300	191600	192200	192500	191600	589
563	20231019	091700	1220325100	192100	191100	192200	191000	534
564	20231019	091600	1118023600	191000	191100	191100	190500	147
565	20231019	091500	1089957300	191100	191300	191300	191000	111
566	20231019	091400	1068740300	191300	192000	192000	191200	280
567	20231019	091300	1015125200	192000	192000	192000	191500	44
568	20231019	091200	1006677700	192100	192200	192200	191500	36
569	20231019	091100	999765200	192000	192100	192200	192000	61
570	20231019	091000	988047300	192200	191900	192300	191400	488
571	20231019	090900	894628800	191400	191400	192300	191300	680
572	20231019	090800	764518900	191400	192100	192400	191400	373
573	20231019	090700	692900000	192100	191900	192400	191900	31
574	20231019	090600	686945900	192400	192700	193200	192400	247
575	20231019	090500	639372800	192700	193200	193300	192400	691
576	20231019	090400	505972000	193200	192600	193300	191900	435
577	20231019	090300	422138800	192600	190900	193300	190800	536
578	20231019	090200	319090500	190800	190500	190800	189300	446
579	20231019	090100	234508800	189200	190100	191400	188000	524
580	20231019	090000	135029200	190100	190000	190500	189900	710