KissMeData/018260/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	185900	6861675300	137100	137100	137100	137100	5333
3	20231018	185800	6861675300	137100	137100	137100	137100	0
4	20231018	185700	6861675300	137100	137100	137100	137100	0
5	20231018	185600	6861675300	137100	137100	137100	137100	0
6	20231018	185500	6861675300	137100	137100	137100	137100	0
7	20231018	185400	6861675300	137100	137100	137100	137100	0
8	20231018	185300	6861675300	137100	137100	137100	137100	0
9	20231018	185200	6861675300	137100	137100	137100	137100	0
10	20231018	185100	6861675300	137100	137100	137100	137100	0
11	20231018	185000	6861675300	137100	137100	137100	137100	0
12	20231018	184900	6861675300	137100	137100	137100	137100	0
13	20231018	184800	6861675300	137100	137100	137100	137100	0
14	20231018	184700	6861675300	137100	137100	137100	137100	0
15	20231018	184600	6861675300	137100	137100	137100	137100	0
16	20231018	184500	6861675300	137100	137100	137100	137100	0
17	20231018	184400	6861675300	137100	137100	137100	137100	0
18	20231018	184300	6861675300	137100	137100	137100	137100	0
19	20231018	184200	6861675300	137100	137100	137100	137100	0
20	20231018	184100	6861675300	137100	137100	137100	137100	0
21	20231018	184000	6861675300	137100	137100	137100	137100	0
22	20231018	183900	6861675300	137100	137100	137100	137100	0
23	20231018	183800	6861675300	137100	137100	137100	137100	0
24	20231018	183700	6861675300	137100	137100	137100	137100	0
25	20231018	183600	6861675300	137100	137100	137100	137100	0
26	20231018	183500	6861675300	137100	137100	137100	137100	0
27	20231018	183400	6861675300	137100	137100	137100	137100	0
28	20231018	183300	6861675300	137100	137100	137100	137100	0
29	20231018	183200	6861675300	137100	137100	137100	137100	0
30	20231018	183100	6861675300	137100	137100	137100	137100	0
31	20231018	183000	6861675300	137100	137100	137100	137100	0
32	20231018	182900	6861675300	137100	137100	137100	137100	5333
33	20231018	182800	6861675300	137100	137100	137100	137100	0
34	20231018	182700	6861675300	137100	137100	137100	137100	0
35	20231018	182600	6861675300	137100	137100	137100	137100	0
36	20231018	182500	6861675300	137100	137100	137100	137100	0
37	20231018	182400	6861675300	137100	137100	137100	137100	0
38	20231018	182300	6861675300	137100	137100	137100	137100	0
39	20231018	182200	6861675300	137100	137100	137100	137100	0
40	20231018	182100	6861675300	137100	137100	137100	137100	0
41	20231018	182000	6861675300	137100	137100	137100	137100	0
42	20231018	181900	6861675300	137100	137100	137100	137100	0
43	20231018	181800	6861675300	137100	137100	137100	137100	0
44	20231018	181700	6861675300	137100	137100	137100	137100	0
45	20231018	181600	6861675300	137100	137100	137100	137100	0
46	20231018	181500	6861675300	137100	137100	137100	137100	0
47	20231018	181400	6861675300	137100	137100	137100	137100	0
48	20231018	181300	6861675300	137100	137100	137100	137100	0
49	20231018	181200	6861675300	137100	137100	137100	137100	0
50	20231018	181100	6861675300	137100	137100	137100	137100	0
51	20231018	181000	6861675300	137100	137100	137100	137100	0
52	20231018	180900	6861675300	137100	137100	137100	137100	0
53	20231018	180800	6861675300	137100	137100	137100	137100	0
54	20231018	180700	6861675300	137100	137100	137100	137100	0
55	20231018	180600	6861675300	137100	137100	137100	137100	0
56	20231018	180500	6861675300	137100	137100	137100	137100	0
57	20231018	180400	6861675300	137100	137100	137100	137100	0
58	20231018	180300	6861675300	137100	137100	137100	137100	0
59	20231018	180200	6861675300	137100	137100	137100	137100	0
60	20231018	180100	6861675300	137100	137100	137100	137100	0
61	20231018	180000	6861675300	137100	137100	137100	137100	0
62	20231018	175900	6861675300	137100	137100	137100	137100	5333
63	20231018	175800	6861675300	137100	137100	137100	137100	0
64	20231018	175700	6861675300	137100	137100	137100	137100	0
65	20231018	175600	6861675300	137100	137100	137100	137100	0
66	20231018	175500	6861675300	137100	137100	137100	137100	0
67	20231018	175400	6861675300	137100	137100	137100	137100	0
68	20231018	175300	6861675300	137100	137100	137100	137100	0
69	20231018	175200	6861675300	137100	137100	137100	137100	0
70	20231018	175100	6861675300	137100	137100	137100	137100	0
71	20231018	175000	6861675300	137100	137100	137100	137100	0
72	20231018	174900	6861675300	137100	137100	137100	137100	0
73	20231018	174800	6861675300	137100	137100	137100	137100	0
74	20231018	174700	6861675300	137100	137100	137100	137100	0
75	20231018	174600	6861675300	137100	137100	137100	137100	0
76	20231018	174500	6861675300	137100	137100	137100	137100	0
77	20231018	174400	6861675300	137100	137100	137100	137100	0
78	20231018	174300	6861675300	137100	137100	137100	137100	0
79	20231018	174200	6861675300	137100	137100	137100	137100	0
80	20231018	174100	6861675300	137100	137100	137100	137100	0
81	20231018	174000	6861675300	137100	137100	137100	137100	0
82	20231018	173900	6861675300	137100	137100	137100	137100	0
83	20231018	173800	6861675300	137100	137100	137100	137100	0
84	20231018	173700	6861675300	137100	137100	137100	137100	0
85	20231018	173600	6861675300	137100	137100	137100	137100	0
86	20231018	173500	6861675300	137100	137100	137100	137100	0
87	20231018	173400	6861675300	137100	137100	137100	137100	0
88	20231018	173300	6861675300	137100	137100	137100	137100	0
89	20231018	173200	6861675300	137100	137100	137100	137100	0
90	20231018	173100	6861675300	137100	137100	137100	137100	0
91	20231018	173000	6861675300	137100	137100	137100	137100	0
92	20231018	172900	6861675300	137100	137100	137100	137100	5333
93	20231018	172800	6861675300	137100	137100	137100	137100	0
94	20231018	172700	6861675300	137100	137100	137100	137100	0
95	20231018	172600	6861675300	137100	137100	137100	137100	0
96	20231018	172500	6861675300	137100	137100	137100	137100	0
97	20231018	172400	6861675300	137100	137100	137100	137100	0
98	20231018	172300	6861675300	137100	137100	137100	137100	0
99	20231018	172200	6861675300	137100	137100	137100	137100	0
100	20231018	172100	6861675300	137100	137100	137100	137100	0
101	20231018	172000	6861675300	137100	137100	137100	137100	0
102	20231018	171900	6861675300	137100	137100	137100	137100	0
103	20231018	171800	6861675300	137100	137100	137100	137100	0
104	20231018	171700	6861675300	137100	137100	137100	137100	0
105	20231018	171600	6861675300	137100	137100	137100	137100	0
106	20231018	171500	6861675300	137100	137100	137100	137100	0
107	20231018	171400	6861675300	137100	137100	137100	137100	0
108	20231018	171300	6861675300	137100	137100	137100	137100	0
109	20231018	171200	6861675300	137100	137100	137100	137100	0
110	20231018	171100	6861675300	137100	137100	137100	137100	0
111	20231018	171000	6861675300	137100	137100	137100	137100	0
112	20231018	170900	6861675300	137100	137100	137100	137100	0
113	20231018	170800	6861675300	137100	137100	137100	137100	0
114	20231018	170700	6861675300	137100	137100	137100	137100	0
115	20231018	170600	6861675300	137100	137100	137100	137100	0
116	20231018	170500	6861675300	137100	137100	137100	137100	0
117	20231018	170400	6861675300	137100	137100	137100	137100	0
118	20231018	170300	6861675300	137100	137100	137100	137100	0
119	20231018	170200	6861675300	137100	137100	137100	137100	0
120	20231018	170100	6861675300	137100	137100	137100	137100	0
121	20231018	170000	6861675300	137100	137100	137100	137100	0
122	20231018	165900	6861675300	137100	137100	137100	137100	5333
123	20231018	165800	6861675300	137100	137100	137100	137100	0
124	20231018	165700	6861675300	137100	137100	137100	137100	0
125	20231018	165600	6861675300	137100	137100	137100	137100	0
126	20231018	165500	6861675300	137100	137100	137100	137100	0
127	20231018	165400	6861675300	137100	137100	137100	137100	0
128	20231018	165300	6861675300	137100	137100	137100	137100	0
129	20231018	165200	6861675300	137100	137100	137100	137100	0
130	20231018	165100	6861675300	137100	137100	137100	137100	0
131	20231018	165000	6861675300	137100	137100	137100	137100	0
132	20231018	164900	6861675300	137100	137100	137100	137100	0
133	20231018	164800	6861675300	137100	137100	137100	137100	0
134	20231018	164700	6861675300	137100	137100	137100	137100	0
135	20231018	164600	6861675300	137100	137100	137100	137100	0
136	20231018	164500	6861675300	137100	137100	137100	137100	0
137	20231018	164400	6861675300	137100	137100	137100	137100	0
138	20231018	164300	6861675300	137100	137100	137100	137100	0
139	20231018	164200	6861675300	137100	137100	137100	137100	0
140	20231018	164100	6861675300	137100	137100	137100	137100	0
141	20231018	164000	6861675300	137100	137100	137100	137100	0
142	20231018	163900	6861675300	137100	137100	137100	137100	0
143	20231018	163800	6861675300	137100	137100	137100	137100	0
144	20231018	163700	6861675300	137100	137100	137100	137100	0
145	20231018	163600	6861675300	137100	137100	137100	137100	0
146	20231018	163500	6861675300	137100	137100	137100	137100	0
147	20231018	163400	6861675300	137100	137100	137100	137100	0
148	20231018	163300	6861675300	137100	137100	137100	137100	0
149	20231018	163200	6861675300	137100	137100	137100	137100	0
150	20231018	163100	6861675300	137100	137100	137100	137100	0
151	20231018	163000	6861675300	137100	137100	137100	137100	0
152	20231018	162900	6861675300	137100	137100	137100	137100	5333
153	20231018	162800	6861675300	137100	137100	137100	137100	0
154	20231018	162700	6861675300	137100	137100	137100	137100	0
155	20231018	162600	6861675300	137100	137100	137100	137100	0
156	20231018	162500	6861675300	137100	137100	137100	137100	0
157	20231018	162400	6861675300	137100	137100	137100	137100	0
158	20231018	162300	6861675300	137100	137100	137100	137100	0
159	20231018	162200	6861675300	137100	137100	137100	137100	0
160	20231018	162100	6861675300	137100	137100	137100	137100	0
161	20231018	162000	6861675300	137100	137100	137100	137100	0
162	20231018	161900	6861675300	137100	137100	137100	137100	0
163	20231018	161800	6861675300	137100	137100	137100	137100	0
164	20231018	161700	6861675300	137100	137100	137100	137100	0
165	20231018	161600	6861675300	137100	137100	137100	137100	0
166	20231018	161500	6861675300	137100	137100	137100	137100	0
167	20231018	161400	6861675300	137100	137100	137100	137100	0
168	20231018	161300	6861675300	137100	137100	137100	137100	0
169	20231018	161200	6861675300	137100	137100	137100	137100	0
170	20231018	161100	6861675300	137100	137100	137100	137100	0
171	20231018	161000	6861675300	137100	137100	137100	137100	0
172	20231018	160900	6861675300	137100	137100	137100	137100	0
173	20231018	160800	6861675300	137100	137100	137100	137100	0
174	20231018	160700	6861675300	137100	137100	137100	137100	0
175	20231018	160600	6861675300	137100	137100	137100	137100	0
176	20231018	160500	6861675300	137100	137100	137100	137100	0
177	20231018	160400	6861675300	137100	137100	137100	137100	0
178	20231018	160300	6861675300	137100	137100	137100	137100	0
179	20231018	160200	6861675300	137100	137100	137100	137100	0
180	20231018	160100	6861675300	137100	137100	137100	137100	0
181	20231018	160000	6861675300	137100	137100	137100	137100	0
182	20231018	155900	6861675300	137100	137100	137100	137100	5333
183	20231018	155800	6861675300	137100	137100	137100	137100	0
184	20231018	155700	6861675300	137100	137100	137100	137100	0
185	20231018	155600	6861675300	137100	137100	137100	137100	0
186	20231018	155500	6861675300	137100	137100	137100	137100	0
187	20231018	155400	6861675300	137100	137100	137100	137100	0
188	20231018	155300	6861675300	137100	137100	137100	137100	0
189	20231018	155200	6861675300	137100	137100	137100	137100	0
190	20231018	155100	6861675300	137100	137100	137100	137100	0
191	20231018	155000	6861675300	137100	137100	137100	137100	0
192	20231018	154900	6861675300	137100	137100	137100	137100	0
193	20231018	154800	6861675300	137100	137100	137100	137100	0
194	20231018	154700	6861675300	137100	137100	137100	137100	0
195	20231018	154600	6861675300	137100	137100	137100	137100	0
196	20231018	154500	6861675300	137100	137100	137100	137100	0
197	20231018	154400	6861675300	137100	137100	137100	137100	0
198	20231018	154300	6861675300	137100	137100	137100	137100	0
199	20231018	154200	6861675300	137100	137100	137100	137100	0
200	20231018	154100	6861675300	137100	137100	137100	137100	0
201	20231018	154000	6861675300	137100	137100	137100	137100	0
202	20231018	153900	6861675300	137100	137100	137100	137100	0
203	20231018	153800	6861675300	137100	137100	137100	137100	0
204	20231018	153700	6861675300	137100	137100	137100	137100	0
205	20231018	153600	6861675300	137100	137100	137100	137100	0
206	20231018	153500	6861675300	137100	137100	137100	137100	0
207	20231018	153400	6861675300	137100	137100	137100	137100	0
208	20231018	153300	6861675300	137100	137100	137100	137100	0
209	20231018	153200	6861675300	137100	137100	137100	137100	0
210	20231018	153100	6861675300	137100	137100	137100	137100	0
211	20231018	153000	6861675300	137100	137100	137100	137100	5333
212	20231018	152900	6130521000	137000	137000	137000	137000	0
213	20231018	152800	6130521000	137000	137000	137000	137000	0
214	20231018	152700	6130521000	137000	137000	137000	137000	0
215	20231018	152600	6130521000	137000	137000	137000	137000	0
216	20231018	152500	6130521000	137000	137000	137000	137000	0
217	20231018	152400	6130521000	137000	137000	137000	137000	0
218	20231018	152300	6130521000	137000	137000	137000	137000	0
219	20231018	152200	6130521000	137000	137000	137000	137000	0
220	20231018	152100	6130521000	137000	137000	137000	137000	0
221	20231018	152000	6130521000	137000	137000	137000	137000	0
222	20231018	151900	6130521000	137000	137100	137100	137000	397
223	20231018	151800	6076122600	137100	137000	137100	137000	105
224	20231018	151700	6061730700	137000	137000	137100	137000	63
225	20231018	151600	6053095400	137000	137100	137100	137000	59
226	20231018	151500	6045008200	137000	137100	137100	137000	76
227	20231018	151400	6034590000	137000	137100	137100	137000	71
228	20231018	151300	6024858300	137000	137000	137100	137000	60
229	20231018	151200	6016636300	137000	137100	137100	137000	50
230	20231018	151100	6009781900	137000	137100	137100	137000	29
231	20231018	151000	6005806600	137000	137100	137100	137000	67
232	20231018	150900	5996624800	137000	137100	137100	137000	24
233	20231018	150800	5993336600	137000	137100	137100	137000	35
234	20231018	150700	5988540000	137000	137100	137100	137000	236
235	20231018	150600	5956187000	137000	137100	137100	137000	382
236	20231018	150500	5903849700	137000	137000	137100	137000	200
237	20231018	150400	5876446600	137000	137100	137100	137000	75
238	20231018	150300	5866166900	137100	137100	137100	137000	29
239	20231018	150200	5862191700	137000	137300	137300	137000	158
240	20231018	150100	5840521200	137300	137100	137300	137000	1363
241	20231018	150000	5653633000	137100	137100	137100	137000	610
242	20231018	145900	5570055100	137100	137100	137100	137000	55
243	20231018	145800	5562516700	137100	137000	137100	137000	56
244	20231018	145700	5554839400	137000	137000	137100	137000	35
245	20231018	145600	5550043700	137100	137100	137100	137000	35
246	20231018	145500	5545246100	137000	137100	137100	137000	39
247	20231018	145400	5539900800	137100	137100	137100	137000	641
248	20231018	145300	5452076100	137100	137100	137100	137000	74
249	20231018	145200	5441933200	137100	137000	137100	137000	128
250	20231018	145100	5424393400	137100	137000	137100	137000	50
251	20231018	145000	5417539300	137000	137100	137100	137000	26
252	20231018	144900	5413975100	137100	137100	137100	137000	84
253	20231018	144800	5402462200	137000	137100	137100	137000	132
254	20231018	144700	5384375000	137000	137100	137100	137000	54
255	20231018	144600	5376973200	137100	137100	137100	137000	63
256	20231018	144500	5368338300	137100	137100	137100	137000	64
257	20231018	144400	5359566400	137000	137100	137100	137000	48
258	20231018	144300	5352986400	137000	137000	137100	137000	49
259	20231018	144200	5346271600	137100	137100	137100	137000	44
260	20231018	144100	5340239800	137000	137100	137100	137000	33
261	20231018	144000	5335717000	137000	137100	137100	137000	44
262	20231018	143900	5329686600	137100	137100	137100	137000	69
263	20231018	143800	5320227200	137000	137100	137100	137000	41
264	20231018	143700	5314609600	137000	137100	137100	137000	148
265	20231018	143600	5294319400	137100	137100	137100	137000	22
266	20231018	143500	5291303600	137000	137100	137100	137000	74
267	20231018	143400	5281161500	137000	137100	137100	137000	18
268	20231018	143300	5278694700	137100	137100	137100	137000	128
269	20231018	143200	5261152800	137100	137100	137100	137000	47
270	20231018	143100	5254711400	137000	137000	137100	137000	47
271	20231018	143000	5248271800	137100	137100	137100	137000	225
272	20231018	142900	5217440200	137000	137100	137100	137000	16
273	20231018	142800	5215247100	137000	137000	137100	137000	1056
274	20231018	142700	5070567400	137000	137100	137100	137000	43
275	20231018	142600	5064673700	137000	137100	137100	137000	121
276	20231018	142500	5048092000	137000	137100	137100	137000	61
277	20231018	142400	5039731600	137100	137100	137100	137000	75
278	20231018	142300	5029450500	137100	137100	137100	137000	46
279	20231018	142200	5023144500	137000	137100	137100	137000	31
280	20231018	142100	5018895600	137100	137000	137100	137000	68
281	20231018	142000	5009575500	137000	137100	137100	137000	51
282	20231018	141900	5002584900	137000	137100	137100	137000	59
283	20231018	141800	4994498200	137000	137100	137100	137000	42
284	20231018	141700	4988741600	137100	137100	137100	137000	43
285	20231018	141600	4982849000	137000	137100	137100	137000	44
286	20231018	141500	4976817900	137000	137100	137100	137000	28
287	20231018	141400	4972979500	137100	137100	137100	137000	76
288	20231018	141300	4962563300	137100	137100	137100	137000	21
289	20231018	141200	4959685200	137000	137000	137100	137000	31
290	20231018	141100	4955436200	137000	137000	137100	137000	33
291	20231018	141000	4950914700	137000	137100	137100	137000	130
292	20231018	140900	4933102500	137000	137100	137100	137000	56
293	20231018	140800	4925428600	137100	137100	137100	137000	174
294	20231018	140700	4901588500	137000	137100	137100	137000	47
295	20231018	140600	4895147700	137100	137100	137100	137000	48
296	20231018	140500	4888568500	137000	137100	137100	137000	45
297	20231018	140400	4882399600	137000	137100	137100	137000	36
298	20231018	140300	4877464600	137000	137100	137100	137000	35
299	20231018	140200	4872668800	137100	137100	137100	137000	60
300	20231018	140100	4864446000	137000	137200	137200	137000	1313
301	20231018	140000	4684434100	137100	137100	137200	137100	55
302	20231018	135900	4676891200	137100	137100	137200	137100	26
303	20231018	135800	4673325600	137100	137200	137200	137100	43
304	20231018	135700	4667426300	137100	137200	137200	137100	19
305	20231018	135600	4664821100	137100	137200	137200	137100	128
306	20231018	135500	4647261800	137200	137200	137200	137100	47
307	20231018	135400	4640815800	137100	137200	137200	137100	260
308	20231018	135300	4605146400	137100	137100	137200	137000	139
309	20231018	135200	4586088000	137100	137100	137100	137000	56
310	20231018	135100	4578412500	137100	137100	137100	137000	27
311	20231018	135000	4574711100	137100	137100	137100	137000	11
312	20231018	134900	4573203300	137000	137000	137100	137000	165
313	20231018	134800	4550583000	137100	137100	137100	137000	62
314	20231018	134700	4542083800	137100	137100	137100	137000	46
315	20231018	134600	4535777600	137000	137000	137100	137000	44
316	20231018	134500	4529747500	137000	137000	137100	137000	50
317	20231018	134400	4522895000	137100	137100	137100	137000	153
318	20231018	134300	4501919100	137000	137100	137100	137000	44
319	20231018	134200	4495888000	137100	137100	137100	137000	44
320	20231018	134100	4489857600	137000	137100	137100	137000	31
321	20231018	134000	4485609300	137100	137100	137100	137100	76
322	20231018	133900	4475189700	137100	137100	137100	137000	671
323	20231018	133800	4383248000	137100	137100	137100	137000	47
324	20231018	133700	4376805400	137100	137100	137100	137000	100
325	20231018	133600	4363096200	137100	137000	137100	137000	1579
326	20231018	133500	4146723200	137000	137000	137000	136900	84
327	20231018	133400	4135217500	137000	136900	137000	136900	168
328	20231018	133300	4112203600	137000	136900	137000	136900	25
329	20231018	133200	4108779300	136900	137000	137000	136900	51
330	20231018	133100	4101794600	137000	137000	137000	136900	46
331	20231018	133000	4095493800	136900	137000	137000	136900	40
332	20231018	132900	4090014500	137000	137000	137000	136900	133
333	20231018	132800	4071803600	137000	137000	137000	136900	93
334	20231018	132700	4059065700	137000	137000	137000	136900	65
335	20231018	132600	4050166400	137000	137000	137000	136900	36
336	20231018	132500	4045234800	137000	137000	137000	136900	77
337	20231018	132400	4034686100	136900	137000	137000	136900	54
338	20231018	132300	4027291100	137000	137000	137000	136900	134
339	20231018	132200	4008933700	136900	137000	137000	136900	55
340	20231018	132100	4001402000	137000	137000	137000	136900	163
341	20231018	132000	3979073000	137000	137000	137000	136900	104
342	20231018	131900	3964827100	137000	137000	137000	136900	50
343	20231018	131800	3957978200	137000	137000	137000	136900	37
344	20231018	131700	3952909500	136900	137000	137000	136900	54
345	20231018	131600	3945514500	136900	137000	137000	136900	22
346	20231018	131500	3942501500	137000	137000	137000	136900	26
347	20231018	131400	3938939800	136900	137000	137000	136900	40
348	20231018	131300	3933462200	137000	137000	137000	136900	80
349	20231018	131200	3922508300	136900	136900	137000	136900	564
350	20231018	131100	3845241700	137000	137000	137000	136900	25
351	20231018	131000	3841816900	137000	137000	137000	136900	52
352	20231018	130900	3834696200	136900	137000	137000	136900	269
353	20231018	130800	3797868300	136900	137000	137000	136900	26
354	20231018	130700	3794307000	136900	137000	137000	136900	35
355	20231018	130600	3789514500	136900	136900	137000	136900	43
356	20231018	130500	3783624900	137000	137000	137000	136900	29
357	20231018	130400	3779652200	137000	137000	137000	136900	41
358	20231018	130300	3774035700	136900	137000	137000	136900	46
359	20231018	130200	3767736200	136900	136900	137000	136900	33
360	20231018	130100	3763216800	136900	137000	137000	136900	23
361	20231018	130000	3760066000	137000	137000	137000	136900	56
362	20231018	125900	3752396100	136900	137000	137000	136900	71
363	20231018	125800	3742671000	137000	137000	137000	137000	22
364	20231018	125700	3739657000	136900	137000	137000	136900	64
365	20231018	125600	3730894000	136900	137000	137000	136900	45
366	20231018	125500	3724731300	137000	136900	137000	136900	74
367	20231018	125400	3714596900	137000	137000	137000	136900	39
368	20231018	125300	3709257100	136900	136900	137000	136900	48
369	20231018	125200	3702684000	137000	137000	137000	136900	76
370	20231018	125100	3692272800	137000	137000	137000	136900	616
371	20231018	125000	3607881800	137000	137000	137000	136900	29
372	20231018	124900	3603909000	137000	137000	137000	136900	44
373	20231018	124800	3597883300	136900	137000	137000	136900	39
374	20231018	124700	3592541600	136900	137000	137000	136900	68
375	20231018	124600	3583226200	137000	136900	137000	136900	44
376	20231018	124500	3577200900	137000	136900	137000	136900	38
377	20231018	124400	3571996000	137000	137000	137000	136900	79
378	20231018	124300	3561176500	137000	137000	137000	136900	90
379	20231018	124200	3548847600	137000	137000	137000	136900	38
380	20231018	124100	3543643500	137000	137000	137000	136900	42
381	20231018	124000	3537890900	137000	136900	137000	136900	89
382	20231018	123900	3525702900	136900	137000	137000	136900	13
383	20231018	123800	3523922100	136900	137000	137000	136900	52
384	20231018	123700	3516801900	136900	137000	137000	136900	19
385	20231018	123600	3514199400	137000	137000	137000	136900	30
386	20231018	123500	3510089500	136900	137000	137000	136900	28
387	20231018	123400	3506255800	137000	137000	137000	136900	48
388	20231018	123300	3499681000	137000	136900	137000	136900	27
389	20231018	123200	3495982600	137000	137000	137000	137000	229
390	20231018	123100	3464609600	136900	137000	137000	136900	69
391	20231018	123000	3455159200	136900	137000	137000	136900	34
392	20231018	122900	3450502500	137000	136900	137000	136900	34
393	20231018	122800	3445844900	136900	137000	137000	136900	26
394	20231018	122700	3442283000	136900	136900	137000	136900	62
395	20231018	122600	3433792400	137000	137000	137000	136900	12
396	20231018	122500	3432148800	137000	136900	137000	136900	98
397	20231018	122400	3418728100	136900	137000	137000	136900	31
398	20231018	122300	3414483900	136900	137000	137000	136900	93
399	20231018	122200	3401747900	136900	136900	137000	136900	37
400	20231018	122100	3396682000	137000	137000	137000	137000	19
401	20231018	122000	3394079000	136900	136900	137000	136900	65
402	20231018	121900	3385177400	136900	137000	137000	136900	7
403	20231018	121800	3384219000	136900	136900	137000	136900	25
404	20231018	121700	3380794400	136900	136900	137000	136900	33
405	20231018	121600	3376276600	136900	137000	137000	136900	27
406	20231018	121500	3372578300	137000	136900	137000	136900	11
407	20231018	121400	3371071400	137000	137000	137000	136900	43
408	20231018	121300	3365181500	136900	137000	137000	136900	43
409	20231018	121200	3359293400	137000	137000	137000	136900	10
410	20231018	121100	3357923900	137000	137000	137000	136900	36
411	20231018	121000	3352992500	136900	136900	137000	136900	77
412	20231018	120900	3342447400	137000	136900	137000	136900	14
413	20231018	120800	3340530500	137000	137000	137000	136900	6
414	20231018	120700	3339708700	137000	137000	137000	136900	66
415	20231018	120600	3330668700	137000	137000	137000	136900	24
416	20231018	120500	3327382100	137000	136900	137000	136900	1957
417	20231018	120400	3059322900	136800	136900	136900	136800	7
418	20231018	120300	3058365200	136900	136800	136900	136800	106
419	20231018	120200	3043861100	136800	136700	136900	136700	205
420	20231018	120100	3015833000	136700	136700	136700	136600	22
421	20231018	120000	3012826200	136700	136700	136700	136600	59
422	20231018	115900	3004763300	136700	136600	136700	136500	311
423	20231018	115800	2962280700	136600	136600	136600	136500	357
424	20231018	115700	2913519600	136600	136500	136600	136500	77
425	20231018	115600	2903001900	136600	136500	136600	136500	194
426	20231018	115500	2876503900	136500	136500	136600	136500	30
427	20231018	115400	2872406800	136500	136600	136600	136500	3
428	20231018	115300	2871997200	136600	136600	136600	136500	41
429	20231018	115200	2866400200	136600	136500	136600	136500	34
430	20231018	115100	2861758800	136500	136500	136600	136400	737
431	20231018	115000	2761149700	136500	136400	136500	136400	1033
432	20231018	114900	2620238200	136300	136300	136400	136300	28
433	20231018	114800	2616421500	136300	136300	136400	136300	11
434	20231018	114700	2614922100	136300	136300	136300	136300	2
435	20231018	114600	2614649500	136400	136300	136400	136300	40
436	20231018	114500	2609194800	136300	136300	136400	136300	36
437	20231018	114400	2604287900	136300	136500	136600	136300	1317
438	20231018	114300	2424570400	136600	136600	136600	136500	23
439	20231018	114200	2421429200	136600	136600	136600	136500	44
440	20231018	114100	2415418900	136500	136600	136600	136500	48
441	20231018	114000	2408865300	136600	136600	136600	136500	64
442	20231018	113900	2400123600	136600	136600	136600	136500	12
443	20231018	113800	2398484600	136600	136600	136600	136500	49
444	20231018	113700	2391793700	136500	136600	136600	136500	13
445	20231018	113600	2390018800	136500	136600	136600	136500	170
446	20231018	113500	2366811900	136600	136600	136600	136500	16
447	20231018	113400	2364626800	136500	136500	136600	136500	50
448	20231018	113300	2357799700	136500	136600	136600	136500	2
449	20231018	113200	2357526600	136500	136600	136600	136500	25
450	20231018	113100	2354112500	136500	136600	136600	136500	68
451	20231018	113000	2344827700	136600	136500	136600	136500	56
452	20231018	112900	2337178600	136600	136600	136700	136600	127
453	20231018	112800	2319830100	136600	136700	136700	136600	15
454	20231018	112700	2317780000	136600	136700	136700	136600	36
455	20231018	112600	2312862200	136700	136700	136700	136700	33
456	20231018	112500	2308351100	136600	136600	136700	136600	5
457	20231018	112400	2307667900	136600	136700	136700	136600	43
458	20231018	112300	2301793300	136600	136600	136700	136600	202
459	20231018	112200	2274198700	136700	136700	136700	136600	54
460	20231018	112100	2266818400	136600	136600	136600	136600	6
461	20231018	112000	2265998800	136700	136600	136700	136600	39
462	20231018	111900	2260670800	136700	136600	136700	136600	73
463	20231018	111800	2250697500	136700	136600	136700	136600	23
464	20231018	111700	2247555500	136600	136500	136600	136500	35
465	20231018	111600	2242776900	136500	136700	136700	136500	22
466	20231018	111500	2239771300	136600	136500	136600	136500	28
467	20231018	111400	2235948800	136500	136700	136700	136400	214
468	20231018	111300	2206731100	136700	136600	136700	136600	316
469	20231018	111200	2163562300	136500	136600	136600	136500	12
470	20231018	111100	2161924100	136500	136600	136600	136500	11
471	20231018	111000	2160422100	136500	136700	136700	136500	47
472	20231018	110900	2154000100	136700	136500	136700	136500	13
473	20231018	110800	2152224200	136700	137000	137000	136500	208
474	20231018	110700	2123792700	137000	136700	137000	136700	78
475	20231018	110600	2113124500	136700	136800	136900	136700	55
476	20231018	110500	2105600300	136800	136700	136800	136700	80
477	20231018	110400	2094656400	136700	136800	136800	136700	12
478	20231018	110300	2093014900	136700	136700	136700	136700	26
479	20231018	110200	2089460700	136700	137000	137000	136700	18
480	20231018	110100	2086998900	137000	136500	137000	136400	465
481	20231018	110000	2023434000	136700	136500	136700	136400	75
482	20231018	105900	2013192800	136500	136500	136500	136400	89
483	20231018	105800	2001046800	136500	136500	136600	136500	18
484	20231018	105700	1998589600	136600	136500	136600	136500	96
485	20231018	105600	1985482300	136500	136600	136600	136400	117
486	20231018	105500	1969507400	136600	136700	136700	136600	59
487	20231018	105400	1961443300	136700	136700	136800	136700	34
488	20231018	105300	1956794200	136800	136700	136800	136700	24
489	20231018	105200	1953511200	136700	136700	136700	136700	40
490	20231018	105100	1948043200	136800	136800	136800	136800	2
491	20231018	105000	1947769600	136700	136700	136800	136600	131
492	20231018	104900	1929852600	136700	136400	136700	136400	129
493	20231018	104800	1912241100	136500	136400	136500	136400	14
494	20231018	104700	1910331100	136400	136400	136500	136400	78
495	20231018	104600	1899691700	136400	136400	136500	136400	21
496	20231018	104500	1896827000	136500	136400	136500	136400	55
497	20231018	104400	1889322900	136500	136500	136500	136500	236
498	20231018	104300	1857108900	136500	136600	136600	136500	6
499	20231018	104200	1856289600	136500	136600	136600	136500	79
500	20231018	104100	1845499000	136600	136600	136700	136600	299
501	20231018	104000	1804653800	136600	136600	136700	136600	30
502	20231018	103900	1800553300	136600	136700	136700	136600	5
503	20231018	103800	1799870000	136600	136600	136700	136600	39
504	20231018	103700	1794542400	136600	136700	136700	136600	34
505	20231018	103600	1789895000	136700	136700	136700	136600	120
506	20231018	103500	1773491200	136600	136700	136700	136600	104
507	20231018	103400	1759274700	136700	136700	136800	136700	41
508	20231018	103300	1753669700	136700	136800	136800	136700	34
509	20231018	103200	1749018900	136800	136700	136800	136700	6
510	20231018	103100	1748198400	136700	136700	136800	136700	29
511	20231018	103000	1744233900	136700	136700	136800	136700	28
512	20231018	102900	1740405000	136700	136800	136800	136700	8
513	20231018	102800	1739311100	136700	136800	136800	136700	259
514	20231018	102700	1703905500	136700	136700	136800	136700	35
515	20231018	102600	1699120600	136700	136800	136800	136700	18
516	20231018	102500	1696658400	136700	136800	136800	136700	17
517	20231018	102400	1694333800	136700	136700	136700	136600	107
518	20231018	102300	1679709800	136600	136600	136700	136600	6
519	20231018	102200	1678890100	136700	136700	136700	136600	79
520	20231018	102100	1668097300	136600	136700	136700	136600	11
521	20231018	102000	1666594400	136600	136500	136600	136500	76
522	20231018	101900	1656216200	136400	136400	136400	136400	4
523	20231018	101800	1655670600	136600	136500	136600	136300	86
524	20231018	101700	1643943300	136500	136400	136500	136400	37
525	20231018	101600	1638896300	136400	136400	136500	136400	20
526	20231018	101500	1636167300	136300	136200	136300	136200	23
527	20231018	101400	1633032500	136300	136200	136300	136200	13
528	20231018	101300	1631261600	136200	136400	136400	136200	46
529	20231018	101200	1624989100	136500	136400	136500	136400	30
530	20231018	101100	1620897000	136400	136400	136400	136400	28
531	20231018	101000	1617077800	136500	136300	136500	136200	58
532	20231018	100900	1609169800	136300	136300	136400	136200	211
533	20231018	100800	1580418400	136300	136300	136400	136300	95
534	20231018	100700	1567468700	136300	136300	136300	136300	3
535	20231018	100600	1567059800	136200	136300	136300	136200	54
536	20231018	100500	1559702600	136200	136200	136200	136200	49
537	20231018	100400	1553028800	136300	136200	136400	136200	41
538	20231018	100300	1547440500	136200	136500	136500	136200	34
539	20231018	100200	1542805100	136500	136500	136600	136500	46
540	20231018	100100	1536526000	136600	136600	136700	136300	291
541	20231018	100000	1496841400	136700	136700	136700	136600	10
542	20231018	095900	1495475100	136500	136500	136600	136500	47
543	20231018	095800	1489056000	136700	136400	136700	136200	256
544	20231018	095700	1454154700	136400	136500	136700	136400	102
545	20231018	095600	1440229900	136500	136600	136700	136500	112
546	20231018	095500	1424929500	136500	136600	136600	136500	56
547	20231018	095400	1417283200	136600	136600	136700	136600	15
548	20231018	095300	1415233200	136600	136600	136600	136500	12
549	20231018	095200	1413594200	136500	136500	136800	136500	45
550	20231018	095100	1407448100	136400	136600	136800	136400	290
551	20231018	095000	1367867400	136700	136500	136700	136500	18
552	20231018	094900	1365409100	136500	136500	136600	136500	91
553	20231018	094800	1352986300	136500	136600	136600	136500	64
554	20231018	094700	1344249200	136500	136600	136600	136400	49
555	20231018	094600	1337562300	136600	136500	136600	136400	77
556	20231018	094500	1327050800	136400	136500	136500	136400	100
557	20231018	094400	1313403400	136500	136400	136500	136400	39
558	20231018	094300	1308080300	136400	136200	136400	136200	58
559	20231018	094200	1300174300	136200	136400	136400	136200	69
560	20231018	094100	1290764200	136400	136400	136400	136400	42
561	20231018	094000	1285035400	136400	136500	136500	136400	30
562	20231018	093900	1280942100	136400	136400	136500	136400	68
563	20231018	093800	1271664800	136400	136500	136500	136400	117
564	20231018	093700	1255694500	136500	136800	136800	136500	58
565	20231018	093600	1247764700	136800	136900	136900	136800	37
566	20231018	093500	1242703000	136800	136900	136900	136800	4
567	20231018	093400	1242155700	136900	136900	136900	136700	208
568	20231018	093300	1213684500	136900	137100	137100	136900	148
569	20231018	093200	1193403300	137100	137200	137200	137100	67
570	20231018	093100	1184217400	137200	137000	137200	137000	40
571	20231018	093000	1178734100	137300	137100	137300	137100	63
572	20231018	092900	1170093200	137000	137700	137700	137000	665
573	20231018	092800	1078826700	137700	137600	137700	137600	454
574	20231018	092700	1016345100	137600	137600	137700	137600	131
575	20231018	092600	998310100	137700	137700	137700	137600	47
576	20231018	092500	991838400	137600	137700	137700	137600	150
577	20231018	092400	971193700	137700	137700	137700	137600	93
578	20231018	092300	958392800	137700	137600	137700	137600	585
579	20231018	092200	877889900	137500	137400	137500	137400	502
580	20231018	092100	808890000	137400	137300	137400	137300	51
581	20231018	092000	801887600	137300	137200	137300	137200	315
582	20231018	091900	758639600	137200	137100	137200	137100	432
583	20231018	091800	699370600	137100	137200	137200	137100	25
584	20231018	091700	695940800	137200	137100	137200	137100	9
585	20231018	091600	694706800	137100	137200	137200	137100	15
586	20231018	091500	692650000	137100	137100	137200	137100	64
587	20231018	091400	683875500	137200	137100	137200	137100	43
588	20231018	091300	677977900	137200	137100	137200	137100	23
589	20231018	091200	674824400	137100	137200	137200	137100	12
590	20231018	091100	673178100	137200	137100	137200	137100	190
591	20231018	091000	647110200	137100	137000	137200	137000	269
592	20231018	090900	610238300	137000	137000	137000	136700	325
593	20231018	090800	565776800	137000	137000	137200	137000	170
594	20231018	090700	542478100	137000	136800	137100	136800	213
595	20231018	090600	513298500	136800	137200	137200	136800	347
596	20231018	090500	465770500	137200	136900	137200	136900	315
597	20231018	090400	422596800	136900	137200	137200	136900	146
598	20231018	090300	402592100	137200	137000	137200	137000	5
599	20231018	090200	401906900	137400	137200	137600	137200	170
600	20231018	090100	378547000	137100	137500	137600	137000	1985
601	20231018	090000	106402500	137400	135700	137400	135700	782