KissMeData/064760/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	193100	4481427100	93600	93600	93600	93600	2790
3	20231011	193000	4481427100	93600	93600	93600	93600	0
4	20231011	192900	4481427100	93600	93600	93600	93600	0
5	20231011	192800	4481427100	93600	93600	93600	93600	0
6	20231011	192700	4481427100	93600	93600	93600	93600	0
7	20231011	192600	4481427100	93600	93600	93600	93600	0
8	20231011	192500	4481427100	93600	93600	93600	93600	0
9	20231011	192400	4481427100	93600	93600	93600	93600	0
10	20231011	192300	4481427100	93600	93600	93600	93600	0
11	20231011	192200	4481427100	93600	93600	93600	93600	0
12	20231011	192100	4481427100	93600	93600	93600	93600	0
13	20231011	192000	4481427100	93600	93600	93600	93600	0
14	20231011	191900	4481427100	93600	93600	93600	93600	0
15	20231011	191800	4481427100	93600	93600	93600	93600	0
16	20231011	191700	4481427100	93600	93600	93600	93600	0
17	20231011	191600	4481427100	93600	93600	93600	93600	0
18	20231011	191500	4481427100	93600	93600	93600	93600	0
19	20231011	191400	4481427100	93600	93600	93600	93600	0
20	20231011	191300	4481427100	93600	93600	93600	93600	0
21	20231011	191200	4481427100	93600	93600	93600	93600	0
22	20231011	191100	4481427100	93600	93600	93600	93600	0
23	20231011	191000	4481427100	93600	93600	93600	93600	0
24	20231011	190900	4481427100	93600	93600	93600	93600	0
25	20231011	190800	4481427100	93600	93600	93600	93600	0
26	20231011	190700	4481427100	93600	93600	93600	93600	0
27	20231011	190600	4481427100	93600	93600	93600	93600	0
28	20231011	190500	4481427100	93600	93600	93600	93600	0
29	20231011	190400	4481427100	93600	93600	93600	93600	0
30	20231011	190300	4481427100	93600	93600	93600	93600	0
31	20231011	190200	4481427100	93600	93600	93600	93600	0
32	20231011	190100	4481427100	93600	93600	93600	93600	2790
33	20231011	190000	4481427100	93600	93600	93600	93600	0
34	20231011	185900	4481427100	93600	93600	93600	93600	0
35	20231011	185800	4481427100	93600	93600	93600	93600	0
36	20231011	185700	4481427100	93600	93600	93600	93600	0
37	20231011	185600	4481427100	93600	93600	93600	93600	0
38	20231011	185500	4481427100	93600	93600	93600	93600	0
39	20231011	185400	4481427100	93600	93600	93600	93600	0
40	20231011	185300	4481427100	93600	93600	93600	93600	0
41	20231011	185200	4481427100	93600	93600	93600	93600	0
42	20231011	185100	4481427100	93600	93600	93600	93600	0
43	20231011	185000	4481427100	93600	93600	93600	93600	0
44	20231011	184900	4481427100	93600	93600	93600	93600	0
45	20231011	184800	4481427100	93600	93600	93600	93600	0
46	20231011	184700	4481427100	93600	93600	93600	93600	0
47	20231011	184600	4481427100	93600	93600	93600	93600	0
48	20231011	184500	4481427100	93600	93600	93600	93600	0
49	20231011	184400	4481427100	93600	93600	93600	93600	0
50	20231011	184300	4481427100	93600	93600	93600	93600	0
51	20231011	184200	4481427100	93600	93600	93600	93600	0
52	20231011	184100	4481427100	93600	93600	93600	93600	0
53	20231011	184000	4481427100	93600	93600	93600	93600	0
54	20231011	183900	4481427100	93600	93600	93600	93600	0
55	20231011	183800	4481427100	93600	93600	93600	93600	0
56	20231011	183700	4481427100	93600	93600	93600	93600	0
57	20231011	183600	4481427100	93600	93600	93600	93600	0
58	20231011	183500	4481427100	93600	93600	93600	93600	0
59	20231011	183400	4481427100	93600	93600	93600	93600	0
60	20231011	183300	4481427100	93600	93600	93600	93600	0
61	20231011	183200	4481427100	93600	93600	93600	93600	0
62	20231011	183100	4481427100	93600	93600	93600	93600	2790
63	20231011	183000	4481427100	93600	93600	93600	93600	0
64	20231011	182900	4481427100	93600	93600	93600	93600	0
65	20231011	182800	4481427100	93600	93600	93600	93600	0
66	20231011	182700	4481427100	93600	93600	93600	93600	0
67	20231011	182600	4481427100	93600	93600	93600	93600	0
68	20231011	182500	4481427100	93600	93600	93600	93600	0
69	20231011	182400	4481427100	93600	93600	93600	93600	0
70	20231011	182300	4481427100	93600	93600	93600	93600	0
71	20231011	182200	4481427100	93600	93600	93600	93600	0
72	20231011	182100	4481427100	93600	93600	93600	93600	0
73	20231011	182000	4481427100	93600	93600	93600	93600	0
74	20231011	181900	4481427100	93600	93600	93600	93600	0
75	20231011	181800	4481427100	93600	93600	93600	93600	0
76	20231011	181700	4481427100	93600	93600	93600	93600	0
77	20231011	181600	4481427100	93600	93600	93600	93600	0
78	20231011	181500	4481427100	93600	93600	93600	93600	0
79	20231011	181400	4481427100	93600	93600	93600	93600	0
80	20231011	181300	4481427100	93600	93600	93600	93600	0
81	20231011	181200	4481427100	93600	93600	93600	93600	0
82	20231011	181100	4481427100	93600	93600	93600	93600	0
83	20231011	181000	4481427100	93600	93600	93600	93600	0
84	20231011	180900	4481427100	93600	93600	93600	93600	0
85	20231011	180800	4481427100	93600	93600	93600	93600	0
86	20231011	180700	4481427100	93600	93600	93600	93600	0
87	20231011	180600	4481427100	93600	93600	93600	93600	0
88	20231011	180500	4481427100	93600	93600	93600	93600	0
89	20231011	180400	4481427100	93600	93600	93600	93600	0
90	20231011	180300	4481427100	93600	93600	93600	93600	0
91	20231011	180200	4481427100	93600	93600	93600	93600	0
92	20231011	180100	4481427100	93600	93600	93600	93600	2790
93	20231011	180000	4481427100	93600	93600	93600	93600	0
94	20231011	175900	4481427100	93600	93600	93600	93600	0
95	20231011	175800	4481427100	93600	93600	93600	93600	0
96	20231011	175700	4481427100	93600	93600	93600	93600	0
97	20231011	175600	4481427100	93600	93600	93600	93600	0
98	20231011	175500	4481427100	93600	93600	93600	93600	0
99	20231011	175400	4481427100	93600	93600	93600	93600	0
100	20231011	175300	4481427100	93600	93600	93600	93600	0
101	20231011	175200	4481427100	93600	93600	93600	93600	0
102	20231011	175100	4481427100	93600	93600	93600	93600	0
103	20231011	175000	4481427100	93600	93600	93600	93600	0
104	20231011	174900	4481427100	93600	93600	93600	93600	0
105	20231011	174800	4481427100	93600	93600	93600	93600	0
106	20231011	174700	4481427100	93600	93600	93600	93600	0
107	20231011	174600	4481427100	93600	93600	93600	93600	0
108	20231011	174500	4481427100	93600	93600	93600	93600	0
109	20231011	174400	4481427100	93600	93600	93600	93600	0
110	20231011	174300	4481427100	93600	93600	93600	93600	0
111	20231011	174200	4481427100	93600	93600	93600	93600	0
112	20231011	174100	4481427100	93600	93600	93600	93600	0
113	20231011	174000	4481427100	93600	93600	93600	93600	0
114	20231011	173900	4481427100	93600	93600	93600	93600	0
115	20231011	173800	4481427100	93600	93600	93600	93600	0
116	20231011	173700	4481427100	93600	93600	93600	93600	0
117	20231011	173600	4481427100	93600	93600	93600	93600	0
118	20231011	173500	4481427100	93600	93600	93600	93600	0
119	20231011	173400	4481427100	93600	93600	93600	93600	0
120	20231011	173300	4481427100	93600	93600	93600	93600	0
121	20231011	173200	4481427100	93600	93600	93600	93600	0
122	20231011	173100	4481427100	93600	93600	93600	93600	2790
123	20231011	173000	4481427100	93600	93600	93600	93600	0
124	20231011	172900	4481427100	93600	93600	93600	93600	0
125	20231011	172800	4481427100	93600	93600	93600	93600	0
126	20231011	172700	4481427100	93600	93600	93600	93600	0
127	20231011	172600	4481427100	93600	93600	93600	93600	0
128	20231011	172500	4481427100	93600	93600	93600	93600	0
129	20231011	172400	4481427100	93600	93600	93600	93600	0
130	20231011	172300	4481427100	93600	93600	93600	93600	0
131	20231011	172200	4481427100	93600	93600	93600	93600	0
132	20231011	172100	4481427100	93600	93600	93600	93600	0
133	20231011	172000	4481427100	93600	93600	93600	93600	0
134	20231011	171900	4481427100	93600	93600	93600	93600	0
135	20231011	171800	4481427100	93600	93600	93600	93600	0
136	20231011	171700	4481427100	93600	93600	93600	93600	0
137	20231011	171600	4481427100	93600	93600	93600	93600	0
138	20231011	171500	4481427100	93600	93600	93600	93600	0
139	20231011	171400	4481427100	93600	93600	93600	93600	0
140	20231011	171300	4481427100	93600	93600	93600	93600	0
141	20231011	171200	4481427100	93600	93600	93600	93600	0
142	20231011	171100	4481427100	93600	93600	93600	93600	0
143	20231011	171000	4481427100	93600	93600	93600	93600	0
144	20231011	170900	4481427100	93600	93600	93600	93600	0
145	20231011	170800	4481427100	93600	93600	93600	93600	0
146	20231011	170700	4481427100	93600	93600	93600	93600	0
147	20231011	170600	4481427100	93600	93600	93600	93600	0
148	20231011	170500	4481427100	93600	93600	93600	93600	0
149	20231011	170400	4481427100	93600	93600	93600	93600	0
150	20231011	170300	4481427100	93600	93600	93600	93600	0
151	20231011	170200	4481427100	93600	93600	93600	93600	0
152	20231011	170100	4481427100	93600	93600	93600	93600	2790
153	20231011	170000	4481427100	93600	93600	93600	93600	0
154	20231011	165900	4481427100	93600	93600	93600	93600	0
155	20231011	165800	4481427100	93600	93600	93600	93600	0
156	20231011	165700	4481427100	93600	93600	93600	93600	0
157	20231011	165600	4481427100	93600	93600	93600	93600	0
158	20231011	165500	4481427100	93600	93600	93600	93600	0
159	20231011	165400	4481427100	93600	93600	93600	93600	0
160	20231011	165300	4481427100	93600	93600	93600	93600	0
161	20231011	165200	4481427100	93600	93600	93600	93600	0
162	20231011	165100	4481427100	93600	93600	93600	93600	0
163	20231011	165000	4481427100	93600	93600	93600	93600	0
164	20231011	164900	4481427100	93600	93600	93600	93600	0
165	20231011	164800	4481427100	93600	93600	93600	93600	0
166	20231011	164700	4481427100	93600	93600	93600	93600	0
167	20231011	164600	4481427100	93600	93600	93600	93600	0
168	20231011	164500	4481427100	93600	93600	93600	93600	0
169	20231011	164400	4481427100	93600	93600	93600	93600	0
170	20231011	164300	4481427100	93600	93600	93600	93600	0
171	20231011	164200	4481427100	93600	93600	93600	93600	0
172	20231011	164100	4481427100	93600	93600	93600	93600	0
173	20231011	164000	4481427100	93600	93600	93600	93600	0
174	20231011	163900	4481427100	93600	93600	93600	93600	0
175	20231011	163800	4481427100	93600	93600	93600	93600	0
176	20231011	163700	4481427100	93600	93600	93600	93600	0
177	20231011	163600	4481427100	93600	93600	93600	93600	0
178	20231011	163500	4481427100	93600	93600	93600	93600	0
179	20231011	163400	4481427100	93600	93600	93600	93600	0
180	20231011	163300	4481427100	93600	93600	93600	93600	0
181	20231011	163200	4481427100	93600	93600	93600	93600	0
182	20231011	163100	4481427100	93600	93600	93600	93600	2790
183	20231011	163000	4481427100	93600	93600	93600	93600	0
184	20231011	162900	4481427100	93600	93600	93600	93600	0
185	20231011	162800	4481427100	93600	93600	93600	93600	0
186	20231011	162700	4481427100	93600	93600	93600	93600	0
187	20231011	162600	4481427100	93600	93600	93600	93600	0
188	20231011	162500	4481427100	93600	93600	93600	93600	0
189	20231011	162400	4481427100	93600	93600	93600	93600	0
190	20231011	162300	4481427100	93600	93600	93600	93600	0
191	20231011	162200	4481427100	93600	93600	93600	93600	0
192	20231011	162100	4481427100	93600	93600	93600	93600	0
193	20231011	162000	4481427100	93600	93600	93600	93600	0
194	20231011	161900	4481427100	93600	93600	93600	93600	0
195	20231011	161800	4481427100	93600	93600	93600	93600	0
196	20231011	161700	4481427100	93600	93600	93600	93600	0
197	20231011	161600	4481427100	93600	93600	93600	93600	0
198	20231011	161500	4481427100	93600	93600	93600	93600	0
199	20231011	161400	4481427100	93600	93600	93600	93600	0
200	20231011	161300	4481427100	93600	93600	93600	93600	0
201	20231011	161200	4481427100	93600	93600	93600	93600	0
202	20231011	161100	4481427100	93600	93600	93600	93600	0
203	20231011	161000	4481427100	93600	93600	93600	93600	0
204	20231011	160900	4481427100	93600	93600	93600	93600	0
205	20231011	160800	4481427100	93600	93600	93600	93600	0
206	20231011	160700	4481427100	93600	93600	93600	93600	0
207	20231011	160600	4481427100	93600	93600	93600	93600	0
208	20231011	160500	4481427100	93600	93600	93600	93600	0
209	20231011	160400	4481427100	93600	93600	93600	93600	0
210	20231011	160300	4481427100	93600	93600	93600	93600	0
211	20231011	160200	4481427100	93600	93600	93600	93600	0
212	20231011	160100	4481427100	93600	93600	93600	93600	2790
213	20231011	160000	4481427100	93600	93600	93600	93600	0
214	20231011	155900	4481427100	93600	93600	93600	93600	0
215	20231011	155800	4481427100	93600	93600	93600	93600	0
216	20231011	155700	4481427100	93600	93600	93600	93600	0
217	20231011	155600	4481427100	93600	93600	93600	93600	0
218	20231011	155500	4481427100	93600	93600	93600	93600	0
219	20231011	155400	4481427100	93600	93600	93600	93600	0
220	20231011	155300	4481427100	93600	93600	93600	93600	0
221	20231011	155200	4481427100	93600	93600	93600	93600	0
222	20231011	155100	4481427100	93600	93600	93600	93600	0
223	20231011	155000	4481427100	93600	93600	93600	93600	0
224	20231011	154900	4481427100	93600	93600	93600	93600	0
225	20231011	154800	4481427100	93600	93600	93600	93600	0
226	20231011	154700	4481427100	93600	93600	93600	93600	0
227	20231011	154600	4481427100	93600	93600	93600	93600	0
228	20231011	154500	4481427100	93600	93600	93600	93600	0
229	20231011	154400	4481427100	93600	93600	93600	93600	0
230	20231011	154300	4481427100	93600	93600	93600	93600	0
231	20231011	154200	4481427100	93600	93600	93600	93600	0
232	20231011	154100	4481427100	93600	93600	93600	93600	0
233	20231011	154000	4481427100	93600	93600	93600	93600	0
234	20231011	153900	4481427100	93600	93600	93600	93600	0
235	20231011	153800	4481427100	93600	93600	93600	93600	0
236	20231011	153700	4481427100	93600	93600	93600	93600	0
237	20231011	153600	4481427100	93600	93600	93600	93600	0
238	20231011	153500	4481427100	93600	93600	93600	93600	0
239	20231011	153400	4481427100	93600	93600	93600	93600	0
240	20231011	153300	4481427100	93600	93600	93600	93600	0
241	20231011	153200	4481427100	93600	93600	93600	93600	0
242	20231011	153100	4481427100	93600	93600	93600	93600	2790
243	20231011	153000	4481427100	93600	93600	93600	93600	2790
244	20231011	152900	4220283100	93700	93700	93700	93700	0
245	20231011	152800	4220283100	93700	93700	93700	93700	0
246	20231011	152700	4220283100	93700	93700	93700	93700	0
247	20231011	152600	4220283100	93700	93700	93700	93700	0
248	20231011	152500	4220283100	93700	93700	93700	93700	0
249	20231011	152400	4220283100	93700	93700	93700	93700	0
250	20231011	152300	4220283100	93700	93700	93700	93700	0
251	20231011	152200	4220283100	93700	93700	93700	93700	0
252	20231011	152100	4220283100	93700	93700	93700	93700	0
253	20231011	152000	4220283100	93700	93700	93700	93700	0
254	20231011	151900	4220283100	93700	93300	93700	93300	392
255	20231011	151800	4183659500	93300	93400	93400	93300	69
256	20231011	151700	4177220200	93300	93200	93400	93100	172
257	20231011	151600	4161185500	93200	93400	93400	93200	535
258	20231011	151500	4111292200	93300	93500	93500	93200	351
259	20231011	151400	4078529800	93400	93400	93500	93400	138
260	20231011	151300	4065637400	93400	93400	93500	93400	109
261	20231011	151200	4055455700	93300	93400	93500	93300	84
262	20231011	151100	4047609100	93500	93400	93500	93300	234
263	20231011	151000	4025752200	93400	93400	93500	93400	258
264	20231011	150900	4001654900	93400	93400	93500	93400	46
265	20231011	150800	3997357500	93500	93300	93500	93300	98
266	20231011	150700	3988200200	93400	93500	93500	93400	149
267	20231011	150600	3974280500	93400	93400	93500	93300	453
268	20231011	150500	3931984800	93300	93400	93400	93300	180
269	20231011	150400	3915174700	93400	93500	93500	93400	11
270	20231011	150300	3914146300	93400	93400	93500	93400	11
271	20231011	150200	3913118200	93400	93300	93500	93300	295
272	20231011	150100	3885566500	93400	93500	93500	93400	226
273	20231011	150000	3864442900	93500	93600	93600	93500	60
274	20231011	145900	3858831000	93600	93600	93600	93500	43
275	20231011	145800	3854809300	93600	93700	93700	93600	77
276	20231011	145700	3847601600	93700	93700	93700	93600	38
277	20231011	145600	3844041400	93700	93700	93700	93600	246
278	20231011	145500	3821014700	93600	93700	93700	93600	62
279	20231011	145400	3815206100	93600	93600	93700	93600	73
280	20231011	145300	3808372100	93600	93600	93700	93600	43
281	20231011	145200	3804347100	93700	93700	93700	93600	58
282	20231011	145100	3798915200	93600	93600	93700	93600	59
283	20231011	145000	3793387200	93700	93600	93700	93600	40
284	20231011	144900	3789639300	93700	93500	93700	93500	371
285	20231011	144800	3754933800	93400	93400	93500	93400	75
286	20231011	144700	3747928500	93400	93400	93500	93400	14
287	20231011	144600	3746620200	93400	93400	93500	93400	35
288	20231011	144500	3743349200	93500	93400	93500	93400	292
289	20231011	144400	3716075200	93400	93500	93500	93400	15
290	20231011	144300	3714673200	93400	93500	93500	93400	99
291	20231011	144200	3705417000	93600	93600	93600	93500	14
292	20231011	144100	3704106700	93500	93600	93600	93500	23
293	20231011	144000	3701955200	93600	93500	93600	93500	157
294	20231011	143900	3687272300	93600	93500	93600	93500	15
295	20231011	143800	3685869400	93600	93500	93600	93500	178
296	20231011	143700	3669224500	93600	93500	93600	93500	16
297	20231011	143600	3667728300	93600	93600	93600	93500	9
298	20231011	143500	3666886000	93600	93600	93600	93500	37
299	20231011	143400	3663424200	93600	93600	93600	93500	14
300	20231011	143300	3662114900	93600	93700	93700	93600	98
301	20231011	143200	3652940000	93600	93600	93700	93600	102
302	20231011	143100	3643391600	93600	93400	93600	93400	238
303	20231011	143000	3621139600	93400	93400	93400	93300	17
304	20231011	142900	3619552100	93400	93300	93400	93300	9
305	20231011	142800	3618712000	93400	93300	93400	93300	30
306	20231011	142700	3615911200	93400	93400	93400	93300	51
307	20231011	142600	3611148100	93400	93300	93400	93300	10
308	20231011	142500	3610214600	93400	93400	93500	93400	8
309	20231011	142400	3609467000	93500	93300	93500	93300	302
310	20231011	142300	3581280400	93300	93400	93500	93300	43
311	20231011	142200	3577264000	93400	93500	93500	93400	132
312	20231011	142100	3564931500	93400	93400	93500	93400	16
313	20231011	142000	3563436000	93400	93500	93500	93400	61
314	20231011	141900	3557733900	93600	93600	93600	93500	24
315	20231011	141800	3555488700	93500	93500	93600	93500	55
316	20231011	141700	3550342500	93600	93500	93600	93500	37
317	20231011	141600	3546882000	93600	93600	93600	93500	25
318	20231011	141500	3544543200	93600	93500	93600	93500	6
319	20231011	141400	3543982000	93500	93600	93600	93500	13
320	20231011	141300	3542765500	93600	93600	93600	93500	92
321	20231011	141200	3534154500	93500	93700	93700	93400	57
322	20231011	141100	3528820600	93700	93400	93700	93300	203
323	20231011	141000	3509850000	93400	93300	93400	93300	69
324	20231011	140900	3503405900	93300	93400	93400	93300	32
325	20231011	140800	3500418700	93400	93400	93400	93300	39
326	20231011	140700	3496776400	93400	93400	93400	93300	36
327	20231011	140600	3493415300	93300	93400	93400	93300	2
328	20231011	140500	3493228600	93400	93400	93400	93300	29
329	20231011	140400	3490520400	93400	93300	93400	93300	136
330	20231011	140300	3477830500	93300	93300	93300	93200	15
331	20231011	140200	3476431100	93300	93200	93300	93200	12
332	20231011	140100	3475311900	93200	93300	93300	93200	35
333	20231011	140000	3472046600	93300	93300	93300	93200	100
334	20231011	135900	3462716700	93300	93200	93300	93200	76
335	20231011	135800	3455626300	93300	93300	93300	93200	101
336	20231011	135700	3446204100	93400	93400	93400	93400	18
337	20231011	135600	3444522900	93300	93300	93400	93300	39
338	20231011	135500	3440883200	93300	93200	93300	93200	141
339	20231011	135400	3427741500	93200	93200	93200	93200	21
340	20231011	135300	3425784300	93200	93100	93200	93100	120
341	20231011	135200	3414600600	93100	93100	93100	93100	101
342	20231011	135100	3405197500	93100	93000	93100	93000	377
343	20231011	135000	3370103300	93000	93000	93100	93000	183
344	20231011	134900	3353070400	93100	93200	93200	93100	76
345	20231011	134800	3345994000	93100	93200	93200	93100	90
346	20231011	134700	3337613800	93200	93200	93200	93200	75
347	20231011	134600	3330623800	93300	93300	93400	93300	137
348	20231011	134500	3317840200	93300	93400	93500	93300	151
349	20231011	134400	3303745000	93500	93500	93500	93500	235
350	20231011	134300	3281772500	93600	93600	93700	93600	352
351	20231011	134200	3248823700	93700	93700	93700	93600	53
352	20231011	134100	3243857800	93700	93700	93700	93600	37
353	20231011	134000	3240391100	93700	93700	93700	93700	21
354	20231011	133900	3238423400	93600	93700	93700	93600	41
355	20231011	133800	3234582900	93700	93700	93700	93700	36
356	20231011	133700	3231209700	93700	93700	93700	93700	70
357	20231011	133600	3224650700	93600	93700	93700	93600	26
358	20231011	133500	3222214700	93700	93700	93700	93700	34
359	20231011	133400	3219028900	93700	93700	93700	93700	58
360	20231011	133300	3213594300	93700	93700	93700	93600	401
361	20231011	133200	3176020800	93700	93700	93700	93700	44
362	20231011	133100	3171898000	93700	93600	93700	93600	5
363	20231011	133000	3171429900	93600	93700	93700	93600	124
364	20231011	132900	3159820700	93700	93700	93700	93700	8
365	20231011	132800	3159071100	93700	93800	93800	93700	535
366	20231011	132700	3108896800	93900	93900	93900	93900	28
367	20231011	132600	3106267600	93900	93900	93900	93900	53
368	20231011	132500	3101290900	93900	93900	94000	93900	158
369	20231011	132400	3086453800	94000	94000	94000	94000	7
370	20231011	132300	3085795800	93900	94000	94000	93900	11
371	20231011	132200	3084762800	93900	93900	93900	93900	28
372	20231011	132100	3082133600	94000	93900	94000	93900	293
373	20231011	132000	3054618100	93900	93800	93900	93800	26
374	20231011	131900	3052177800	93900	93900	93900	93900	85
375	20231011	131800	3044196300	93900	93900	93900	93900	27
376	20231011	131700	3041661000	93800	93700	93800	93700	286
377	20231011	131600	3014834400	93800	93800	93800	93800	9
378	20231011	131500	3013990200	93800	93800	93800	93800	0
379	20231011	131400	3013990200	93800	93800	93800	93700	165
380	20231011	131300	2998513500	93800	93700	93800	93700	300
381	20231011	131200	2970374600	93800	93800	93800	93800	3
382	20231011	131100	2970093200	93700	93700	93800	93700	14
383	20231011	131000	2968780600	93700	93800	93800	93700	92
384	20231011	130900	2960158800	93700	93700	93700	93700	9
385	20231011	130800	2959315500	93700	93700	93700	93700	14
386	20231011	130700	2958003700	93800	93700	93800	93700	19
387	20231011	130600	2956221700	93800	93700	93800	93700	16
388	20231011	130500	2954721100	93800	93700	93800	93700	192
389	20231011	130400	2936730500	93700	93700	93700	93600	66
390	20231011	130300	2930547200	93700	93700	93700	93600	7
391	20231011	130200	2929891500	93700	93700	93700	93700	0
392	20231011	130100	2929891500	93700	93600	93700	93600	103
393	20231011	130000	2920249600	93600	93700	93700	93500	23
394	20231011	125900	2918096900	93600	93600	93600	93600	85
395	20231011	125800	2910140900	93600	93500	93700	93500	96
396	20231011	125700	2901153800	93500	93400	93500	93400	123
397	20231011	125600	2889654300	93500	93400	93500	93400	83
398	20231011	125500	2881901400	93400	93400	93400	93400	44
399	20231011	125400	2877791800	93400	93500	93500	93400	37
400	20231011	125300	2874335200	93500	93600	93600	93500	252
401	20231011	125200	2850767500	93600	93500	93600	93500	21
402	20231011	125100	2848802100	93600	93600	93600	93600	162
403	20231011	125000	2833638900	93600	93600	93600	93600	19
404	20231011	124900	2831860500	93600	93600	93600	93500	18
405	20231011	124800	2830175900	93500	93500	93600	93500	116
406	20231011	124700	2819327600	93500	93400	93500	93400	159
407	20231011	124600	2804473000	93400	93400	93400	93300	65
408	20231011	124500	2798402200	93400	93400	93400	93400	96
409	20231011	124400	2789435800	93300	93400	93400	93300	13
410	20231011	124300	2788221800	93400	93400	93400	93300	120
411	20231011	124200	2777014000	93400	93400	93400	93300	117
412	20231011	124100	2766086400	93400	93300	93400	93300	26
413	20231011	124000	2763658200	93400	93400	93400	93300	34
414	20231011	123900	2760482700	93400	93400	93400	93400	32
415	20231011	123800	2757493900	93400	93300	93400	93300	17
416	20231011	123700	2755906500	93400	93400	93400	93400	40
417	20231011	123600	2752170500	93400	93400	93400	93400	387
418	20231011	123500	2716024700	93400	93300	93400	93300	20
419	20231011	123400	2714157300	93400	93400	93400	93400	8
420	20231011	123300	2713410100	93300	93400	93400	93300	28
421	20231011	123200	2710797600	93400	93400	93400	93300	20
422	20231011	123100	2708929800	93400	93400	93400	93300	21
423	20231011	123000	2706968500	93400	93400	93400	93400	3
424	20231011	122900	2706688300	93400	93500	93500	93300	55
425	20231011	122800	2701550600	93500	93500	93500	93500	1
426	20231011	122700	2701457100	93400	93400	93400	93400	29
427	20231011	122600	2698748500	93400	93500	93500	93400	8
428	20231011	122500	2698001200	93500	93100	93500	93100	120
429	20231011	122400	2686806300	93100	93100	93100	93000	22
430	20231011	122300	2684758300	93100	93100	93100	93100	52
431	20231011	122200	2679917100	93100	93100	93100	93000	94
432	20231011	122100	2671165800	93100	93100	93100	93000	36
433	20231011	122000	2667814400	93100	93100	93100	93100	31
434	20231011	121900	2664928300	93100	93100	93100	93100	8
435	20231011	121800	2664183500	93100	93100	93100	93000	177
436	20231011	121700	2647707000	93100	93100	93100	93100	13
437	20231011	121600	2646496700	93100	93100	93100	93100	32
438	20231011	121500	2643517500	93100	93100	93100	93000	119
439	20231011	121400	2632438800	93100	93100	93100	93100	5
440	20231011	121300	2631973300	93100	93100	93200	93100	19
441	20231011	121200	2630204300	93100	93200	93200	93100	21
442	20231011	121100	2628248400	93200	93100	93200	93100	41
443	20231011	121000	2624430300	93100	93200	93200	93100	43
444	20231011	120900	2620426300	93100	93100	93100	93100	341
445	20231011	120800	2588679200	93100	93200	93200	93100	93
446	20231011	120700	2580020300	93200	93100	93200	93100	362
447	20231011	120600	2546310800	93100	93100	93100	93100	12
448	20231011	120500	2545193600	93100	93100	93100	93100	16
449	20231011	120400	2543704000	93100	93100	93100	93000	71
450	20231011	120300	2537094100	93100	93100	93100	93100	5
451	20231011	120200	2536628600	93100	92900	93100	92900	68
452	20231011	120100	2530304700	93000	93000	93000	93000	36
453	20231011	120000	2526956700	93000	93000	93100	93000	489
454	20231011	115900	2481479600	93000	93100	93100	93000	9
455	20231011	115800	2480641900	93100	93100	93100	93000	57
456	20231011	115700	2475337100	93100	93200	93200	93100	470
457	20231011	115600	2431564200	93200	93200	93200	93100	11
458	20231011	115500	2430539200	93200	93100	93200	93100	12
459	20231011	115400	2429420900	93200	93200	93200	93200	140
460	20231011	115300	2416372900	93200	93200	93200	93100	28
461	20231011	115200	2413764300	93300	93400	93400	93200	104
462	20231011	115100	2404062600	93300	93400	93400	93300	39
463	20231011	115000	2400421000	93400	93200	93400	93200	551
464	20231011	114900	2349056300	93200	93200	93200	93200	96
465	20231011	114800	2340109100	93200	93100	93200	93100	20
466	20231011	114700	2338245800	93200	93200	93200	93200	80
467	20231011	114600	2330789800	93200	93100	93200	93100	28
468	20231011	114500	2328182500	93200	93100	93200	93100	141
469	20231011	114400	2315041500	93200	93200	93200	93100	240
470	20231011	114300	2292688200	93200	93100	93200	93100	65
471	20231011	114200	2286631500	93100	93200	93200	93100	92
472	20231011	114100	2278060600	93200	93100	93200	93100	55
473	20231011	114000	2272937500	93100	93200	93200	93100	154
474	20231011	113900	2258598000	93200	93200	93200	93100	13
475	20231011	113800	2257386900	93200	93200	93200	93100	38
476	20231011	113700	2253847800	93200	93300	93300	93200	72
477	20231011	113600	2247136000	93200	93200	93300	93200	21
478	20231011	113500	2245177800	93200	93300	93300	93200	43
479	20231011	113400	2241168600	93200	93100	93300	93100	183
480	20231011	113300	2224112600	93200	93200	93200	93100	110
481	20231011	113200	2213860800	93200	93200	93200	93200	16
482	20231011	113100	2212369600	93200	93200	93200	93100	115
483	20231011	113000	2201651800	93200	93200	93200	93200	43
484	20231011	112900	2197644200	93200	93200	93200	93100	30
485	20231011	112800	2194848400	93200	93200	93200	93100	62
486	20231011	112700	2189070300	93200	93200	93200	93200	43
487	20231011	112600	2185062700	93200	93200	93200	93200	85
488	20231011	112500	2177140700	93100	93300	93300	93100	305
489	20231011	112400	2148714700	93300	93400	93400	93300	262
490	20231011	112300	2124268100	93400	93500	93500	93400	89
491	20231011	112200	2115953600	93500	93400	93500	93400	16
492	20231011	112100	2114458400	93400	93500	93500	93400	67
493	20231011	112000	2108199600	93500	93400	93500	93400	81
494	20231011	111900	2100633400	93400	93400	93500	93400	52
495	20231011	111800	2095773900	93400	93500	93500	93400	78
496	20231011	111700	2088486800	93400	93500	93500	93400	30
497	20231011	111600	2085682800	93400	93400	93500	93400	23
498	20231011	111500	2083534000	93400	93500	93500	93400	44
499	20231011	111400	2079421600	93400	93500	93500	93400	21
500	20231011	111300	2077459300	93400	93500	93500	93400	121
501	20231011	111200	2066147100	93500	93500	93500	93400	32
502	20231011	111100	2063156100	93400	93400	93500	93400	28
503	20231011	111000	2060539200	93500	93500	93500	93400	18
504	20231011	110900	2058856400	93400	93400	93500	93400	47
505	20231011	110800	2054465600	93400	93400	93500	93400	32
506	20231011	110700	2051475000	93400	93500	93500	93400	24
507	20231011	110600	2049232700	93500	93500	93600	93400	317
508	20231011	110500	2019598500	93600	93700	93800	93600	1832
509	20231011	110400	1847942100	93700	93700	93700	93700	19
510	20231011	110300	1846161800	93700	93700	93800	93600	50
511	20231011	110200	1841477600	93800	93600	94000	93600	63
512	20231011	110100	1835577200	93600	93600	93600	93500	62
513	20231011	110000	1829777100	93500	93400	93500	93300	78
514	20231011	105900	1822490400	93400	93400	93400	93400	209
515	20231011	105800	1802969800	93400	93300	93400	93300	25
516	20231011	105700	1800635200	93300	93300	93400	93300	132
517	20231011	105600	1788314200	93300	93200	93300	93200	117
518	20231011	105500	1777398200	93300	93400	93400	93300	159
519	20231011	105400	1762554800	93400	93400	93400	93300	28
520	20231011	105300	1759940700	93300	93300	93400	93300	491
521	20231011	105200	1714129100	93300	93300	93300	93200	72
522	20231011	105100	1707417000	93200	93300	93300	93200	27
523	20231011	105000	1704899700	93300	93300	93300	93300	361
524	20231011	104900	1671218400	93300	93400	93400	93300	42
525	20231011	104800	1667296900	93400	93400	93400	93300	81
526	20231011	104700	1659731800	93400	93300	93400	93300	25
527	20231011	104600	1657397000	93400	93400	93400	93300	171
528	20231011	104500	1641440300	93300	93300	93400	93300	36
529	20231011	104400	1638079400	93300	93300	93400	93300	34
530	20231011	104300	1634904900	93300	93400	93400	93300	42
531	20231011	104200	1630982500	93400	93400	93400	93300	107
532	20231011	104100	1620995200	93400	93400	93500	93300	115
533	20231011	104000	1610254300	93500	93500	93500	93400	1199
534	20231011	103900	1498196800	93600	93600	93600	93500	510
535	20231011	103800	1450471600	93700	93600	93700	93600	25
536	20231011	103700	1448131000	93600	93600	93700	93600	591
537	20231011	103600	1392788300	93600	93700	93700	93600	12
538	20231011	103500	1391664100	93600	93700	93700	93600	26
539	20231011	103400	1389228300	93600	93700	93700	93600	26
540	20231011	103300	1386793900	93700	93600	93700	93600	82
541	20231011	103200	1379116600	93600	93600	93700	93600	20
542	20231011	103100	1377243300	93600	93800	93800	93600	281
543	20231011	103000	1350912500	93800	93900	93900	93800	99
544	20231011	102900	1341623600	93800	93900	93900	93800	15
545	20231011	102800	1340215300	93800	93900	93900	93800	21
546	20231011	102700	1338243800	93900	93900	93900	93800	73
547	20231011	102600	1331391400	93900	94000	94000	93800	153
548	20231011	102500	1317025800	93900	94000	94000	93900	49
549	20231011	102400	1312423200	93900	93900	94000	93900	41
550	20231011	102300	1308571800	93900	94000	94000	93900	121
551	20231011	102200	1297199800	94000	94000	94000	93900	19
552	20231011	102100	1295414700	94000	94000	94000	94000	35
553	20231011	102000	1292124700	93900	93900	94000	93900	15
554	20231011	101900	1290715700	93900	93800	93900	93700	413
555	20231011	101800	1251976700	93800	93700	93800	93700	9
556	20231011	101700	1251132700	93800	93700	93800	93700	30
557	20231011	101600	1248319800	93700	93600	93800	93600	63
558	20231011	101500	1242416400	93800	93800	93800	93800	12
559	20231011	101400	1241290800	93700	93500	93700	93500	609
560	20231011	101300	1184260900	93600	93600	93600	93600	36
561	20231011	101200	1180891300	93600	93600	93600	93600	32
562	20231011	101100	1177896100	93600	93600	93600	93500	96
563	20231011	101000	1168910800	93600	93600	93600	93600	34
564	20231011	100900	1165728400	93500	93700	93700	93400	375
565	20231011	100800	1130656600	93700	93600	93700	93600	27
566	20231011	100700	1128127700	93700	93700	93700	93600	33
567	20231011	100600	1125037300	93700	93400	93700	93400	358
568	20231011	100500	1091548700	93500	93500	93500	93400	180
569	20231011	100400	1074722400	93600	93600	93600	93500	32
570	20231011	100300	1071727900	93600	93600	93600	93600	16
571	20231011	100200	1070230300	93500	93500	93500	93400	386
572	20231011	100100	1034140100	93400	93500	93500	93400	82
573	20231011	100000	1026473500	93400	93500	93500	93400	134
574	20231011	095900	1013949800	93500	93500	93500	93400	114
575	20231011	095800	1003293400	93500	93500	93500	93400	67
576	20231011	095700	997030600	93400	93500	93500	93400	240
577	20231011	095600	974614000	93500	93600	93700	93500	504
578	20231011	095500	927457000	93600	93600	93700	93600	58
579	20231011	095400	922024700	93600	93600	93700	93600	304
580	20231011	095300	893567900	93700	93600	93700	93600	140
581	20231011	095200	880459700	93600	93600	93600	93500	102
582	20231011	095100	870914300	93600	93600	93600	93500	183
583	20231011	095000	853788800	93600	93600	93600	93500	35
584	20231011	094900	850514800	93500	93600	93600	93500	63
585	20231011	094800	844623600	93500	93600	93600	93500	49
586	20231011	094700	840038800	93700	93700	93700	93600	307
587	20231011	094600	811275300	93600	93600	93600	93600	51
588	20231011	094500	806501700	93700	93500	93700	93500	165
589	20231011	094400	791057300	93600	93500	93600	93500	150
590	20231011	094300	777027900	93600	93700	93700	93500	97
591	20231011	094200	767947400	93700	93900	93900	93700	497
592	20231011	094100	721323500	93800	93800	93900	93800	77
593	20231011	094000	714097000	93800	93900	94000	93800	32
594	20231011	093900	711092900	93900	93900	93900	93800	61
595	20231011	093800	705366900	93800	93800	94000	93800	166
596	20231011	093700	689781200	93900	93900	93900	93800	143
597	20231011	093600	676355400	93800	94300	94300	93800	1141
598	20231011	093500	569041900	94400	94400	94400	94300	135
599	20231011	093400	556310600	94400	94600	94600	94400	176
600	20231011	093300	539694000	94500	94400	94600	94400	54
601	20231011	093200	534592600	94400	94500	94500	94400	227
602	20231011	093100	513145000	94600	94600	94600	94500	81
603	20231011	093000	505489100	94700	94500	94700	94500	184
604	20231011	092900	488086400	94500	94500	94500	94400	119
605	20231011	092800	476842600	94400	94400	94600	94400	69
606	20231011	092700	470325300	94400	94400	94400	94300	96
607	20231011	092600	461263200	94500	94500	94500	94400	41
608	20231011	092500	457389800	94500	94200	94500	94200	147
609	20231011	092400	443523300	94200	94100	94200	94000	298
610	20231011	092300	415481800	94100	94200	94200	94000	37
611	20231011	092200	411996900	94200	95100	95100	94100	1282
612	20231011	092100	290731900	95200	95100	95200	95100	30
613	20231011	092000	287877800	95200	95200	95200	95200	21
614	20231011	091900	285878600	95200	95100	95200	95100	5
615	20231011	091800	285402900	95100	95100	95100	95100	71
616	20231011	091700	278650800	95100	95100	95100	95100	71
617	20231011	091600	271898700	95100	95300	95300	95100	120
618	20231011	091500	260485300	95300	95800	95800	95300	315
619	20231011	091400	230364000	95900	95900	95900	95900	0
620	20231011	091300	230364000	95900	95900	95900	95900	8
621	20231011	091200	229596800	95800	95900	95900	95800	83
622	20231011	091100	221643500	96100	96300	96400	96100	583
623	20231011	091000	165532000	96300	96300	96300	96300	15
624	20231011	090900	164087500	96300	96300	96400	96300	50
625	20231011	090800	159271500	96300	96000	96300	96000	227
626	20231011	090700	137427000	95900	96800	96800	95900	190
627	20231011	090600	119083400	96800	96300	96800	96300	58
628	20231011	090500	113482500	96200	95900	96200	95800	102
629	20231011	090400	103694800	95900	95700	96000	95700	137
630	20231011	090300	90567400	95700	95400	95700	95400	190
631	20231011	090200	72420500	95400	96100	96100	95400	118
632	20231011	090100	61129100	96100	96100	96300	96100	249
633	20231011	090000	37175900	96900	95600	96900	95600	386