KissMeData/299030/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	203900	23008106300	96500	96500	96500	96500	3088
3	20231018	203800	23008106300	96500	96500	96500	96500	0
4	20231018	203700	23008106300	96500	96500	96500	96500	0
5	20231018	203600	23008106300	96500	96500	96500	96500	0
6	20231018	203500	23008106300	96500	96500	96500	96500	0
7	20231018	203400	23008106300	96500	96500	96500	96500	0
8	20231018	203300	23008106300	96500	96500	96500	96500	0
9	20231018	203200	23008106300	96500	96500	96500	96500	0
10	20231018	203100	23008106300	96500	96500	96500	96500	0
11	20231018	203000	23008106300	96500	96500	96500	96500	0
12	20231018	202900	23008106300	96500	96500	96500	96500	0
13	20231018	202800	23008106300	96500	96500	96500	96500	0
14	20231018	202700	23008106300	96500	96500	96500	96500	0
15	20231018	202600	23008106300	96500	96500	96500	96500	0
16	20231018	202500	23008106300	96500	96500	96500	96500	0
17	20231018	202400	23008106300	96500	96500	96500	96500	0
18	20231018	202300	23008106300	96500	96500	96500	96500	0
19	20231018	202200	23008106300	96500	96500	96500	96500	0
20	20231018	202100	23008106300	96500	96500	96500	96500	0
21	20231018	202000	23008106300	96500	96500	96500	96500	0
22	20231018	201900	23008106300	96500	96500	96500	96500	0
23	20231018	201800	23008106300	96500	96500	96500	96500	0
24	20231018	201700	23008106300	96500	96500	96500	96500	0
25	20231018	201600	23008106300	96500	96500	96500	96500	0
26	20231018	201500	23008106300	96500	96500	96500	96500	0
27	20231018	201400	23008106300	96500	96500	96500	96500	0
28	20231018	201300	23008106300	96500	96500	96500	96500	0
29	20231018	201200	23008106300	96500	96500	96500	96500	0
30	20231018	201100	23008106300	96500	96500	96500	96500	0
31	20231018	201000	23008106300	96500	96500	96500	96500	0
32	20231018	200900	23008106300	96500	96500	96500	96500	3088
33	20231018	200800	23008106300	96500	96500	96500	96500	0
34	20231018	200700	23008106300	96500	96500	96500	96500	0
35	20231018	200600	23008106300	96500	96500	96500	96500	0
36	20231018	200500	23008106300	96500	96500	96500	96500	0
37	20231018	200400	23008106300	96500	96500	96500	96500	0
38	20231018	200300	23008106300	96500	96500	96500	96500	0
39	20231018	200200	23008106300	96500	96500	96500	96500	0
40	20231018	200100	23008106300	96500	96500	96500	96500	0
41	20231018	200000	23008106300	96500	96500	96500	96500	0
42	20231018	195900	23008106300	96500	96500	96500	96500	0
43	20231018	195800	23008106300	96500	96500	96500	96500	0
44	20231018	195700	23008106300	96500	96500	96500	96500	0
45	20231018	195600	23008106300	96500	96500	96500	96500	0
46	20231018	195500	23008106300	96500	96500	96500	96500	0
47	20231018	195400	23008106300	96500	96500	96500	96500	0
48	20231018	195300	23008106300	96500	96500	96500	96500	0
49	20231018	195200	23008106300	96500	96500	96500	96500	0
50	20231018	195100	23008106300	96500	96500	96500	96500	0
51	20231018	195000	23008106300	96500	96500	96500	96500	0
52	20231018	194900	23008106300	96500	96500	96500	96500	0
53	20231018	194800	23008106300	96500	96500	96500	96500	0
54	20231018	194700	23008106300	96500	96500	96500	96500	0
55	20231018	194600	23008106300	96500	96500	96500	96500	0
56	20231018	194500	23008106300	96500	96500	96500	96500	0
57	20231018	194400	23008106300	96500	96500	96500	96500	0
58	20231018	194300	23008106300	96500	96500	96500	96500	0
59	20231018	194200	23008106300	96500	96500	96500	96500	0
60	20231018	194100	23008106300	96500	96500	96500	96500	0
61	20231018	194000	23008106300	96500	96500	96500	96500	0
62	20231018	193900	23008106300	96500	96500	96500	96500	3088
63	20231018	193800	23008106300	96500	96500	96500	96500	0
64	20231018	193700	23008106300	96500	96500	96500	96500	0
65	20231018	193600	23008106300	96500	96500	96500	96500	0
66	20231018	193500	23008106300	96500	96500	96500	96500	0
67	20231018	193400	23008106300	96500	96500	96500	96500	0
68	20231018	193300	23008106300	96500	96500	96500	96500	0
69	20231018	193200	23008106300	96500	96500	96500	96500	0
70	20231018	193100	23008106300	96500	96500	96500	96500	0
71	20231018	193000	23008106300	96500	96500	96500	96500	0
72	20231018	192900	23008106300	96500	96500	96500	96500	0
73	20231018	192800	23008106300	96500	96500	96500	96500	0
74	20231018	192700	23008106300	96500	96500	96500	96500	0
75	20231018	192600	23008106300	96500	96500	96500	96500	0
76	20231018	192500	23008106300	96500	96500	96500	96500	0
77	20231018	192400	23008106300	96500	96500	96500	96500	0
78	20231018	192300	23008106300	96500	96500	96500	96500	0
79	20231018	192200	23008106300	96500	96500	96500	96500	0
80	20231018	192100	23008106300	96500	96500	96500	96500	0
81	20231018	192000	23008106300	96500	96500	96500	96500	0
82	20231018	191900	23008106300	96500	96500	96500	96500	0
83	20231018	191800	23008106300	96500	96500	96500	96500	0
84	20231018	191700	23008106300	96500	96500	96500	96500	0
85	20231018	191600	23008106300	96500	96500	96500	96500	0
86	20231018	191500	23008106300	96500	96500	96500	96500	0
87	20231018	191400	23008106300	96500	96500	96500	96500	0
88	20231018	191300	23008106300	96500	96500	96500	96500	0
89	20231018	191200	23008106300	96500	96500	96500	96500	0
90	20231018	191100	23008106300	96500	96500	96500	96500	0
91	20231018	191000	23008106300	96500	96500	96500	96500	0
92	20231018	190900	23008106300	96500	96500	96500	96500	3088
93	20231018	190800	23008106300	96500	96500	96500	96500	0
94	20231018	190700	23008106300	96500	96500	96500	96500	0
95	20231018	190600	23008106300	96500	96500	96500	96500	0
96	20231018	190500	23008106300	96500	96500	96500	96500	0
97	20231018	190400	23008106300	96500	96500	96500	96500	0
98	20231018	190300	23008106300	96500	96500	96500	96500	0
99	20231018	190200	23008106300	96500	96500	96500	96500	0
100	20231018	190100	23008106300	96500	96500	96500	96500	0
101	20231018	190000	23008106300	96500	96500	96500	96500	0
102	20231018	185900	23008106300	96500	96500	96500	96500	0
103	20231018	185800	23008106300	96500	96500	96500	96500	0
104	20231018	185700	23008106300	96500	96500	96500	96500	0
105	20231018	185600	23008106300	96500	96500	96500	96500	0
106	20231018	185500	23008106300	96500	96500	96500	96500	0
107	20231018	185400	23008106300	96500	96500	96500	96500	0
108	20231018	185300	23008106300	96500	96500	96500	96500	0
109	20231018	185200	23008106300	96500	96500	96500	96500	0
110	20231018	185100	23008106300	96500	96500	96500	96500	0
111	20231018	185000	23008106300	96500	96500	96500	96500	0
112	20231018	184900	23008106300	96500	96500	96500	96500	0
113	20231018	184800	23008106300	96500	96500	96500	96500	0
114	20231018	184700	23008106300	96500	96500	96500	96500	0
115	20231018	184600	23008106300	96500	96500	96500	96500	0
116	20231018	184500	23008106300	96500	96500	96500	96500	0
117	20231018	184400	23008106300	96500	96500	96500	96500	0
118	20231018	184300	23008106300	96500	96500	96500	96500	0
119	20231018	184200	23008106300	96500	96500	96500	96500	0
120	20231018	184100	23008106300	96500	96500	96500	96500	0
121	20231018	184000	23008106300	96500	96500	96500	96500	0
122	20231018	183900	23008106300	96500	96500	96500	96500	3088
123	20231018	183800	23008106300	96500	96500	96500	96500	0
124	20231018	183700	23008106300	96500	96500	96500	96500	0
125	20231018	183600	23008106300	96500	96500	96500	96500	0
126	20231018	183500	23008106300	96500	96500	96500	96500	0
127	20231018	183400	23008106300	96500	96500	96500	96500	0
128	20231018	183300	23008106300	96500	96500	96500	96500	0
129	20231018	183200	23008106300	96500	96500	96500	96500	0
130	20231018	183100	23008106300	96500	96500	96500	96500	0
131	20231018	183000	23008106300	96500	96500	96500	96500	0
132	20231018	182900	23008106300	96500	96500	96500	96500	0
133	20231018	182800	23008106300	96500	96500	96500	96500	0
134	20231018	182700	23008106300	96500	96500	96500	96500	0
135	20231018	182600	23008106300	96500	96500	96500	96500	0
136	20231018	182500	23008106300	96500	96500	96500	96500	0
137	20231018	182400	23008106300	96500	96500	96500	96500	0
138	20231018	182300	23008106300	96500	96500	96500	96500	0
139	20231018	182200	23008106300	96500	96500	96500	96500	0
140	20231018	182100	23008106300	96500	96500	96500	96500	0
141	20231018	182000	23008106300	96500	96500	96500	96500	0
142	20231018	181900	23008106300	96500	96500	96500	96500	0
143	20231018	181800	23008106300	96500	96500	96500	96500	0
144	20231018	181700	23008106300	96500	96500	96500	96500	0
145	20231018	181600	23008106300	96500	96500	96500	96500	0
146	20231018	181500	23008106300	96500	96500	96500	96500	0
147	20231018	181400	23008106300	96500	96500	96500	96500	0
148	20231018	181300	23008106300	96500	96500	96500	96500	0
149	20231018	181200	23008106300	96500	96500	96500	96500	0
150	20231018	181100	23008106300	96500	96500	96500	96500	0
151	20231018	181000	23008106300	96500	96500	96500	96500	0
152	20231018	180900	23008106300	96500	96500	96500	96500	3088
153	20231018	180800	23008106300	96500	96500	96500	96500	0
154	20231018	180700	23008106300	96500	96500	96500	96500	0
155	20231018	180600	23008106300	96500	96500	96500	96500	0
156	20231018	180500	23008106300	96500	96500	96500	96500	0
157	20231018	180400	23008106300	96500	96500	96500	96500	0
158	20231018	180300	23008106300	96500	96500	96500	96500	0
159	20231018	180200	23008106300	96500	96500	96500	96500	0
160	20231018	180100	23008106300	96500	96500	96500	96500	0
161	20231018	180000	23008106300	96500	96500	96500	96500	0
162	20231018	175900	23008106300	96500	96500	96500	96500	0
163	20231018	175800	23008106300	96500	96500	96500	96500	0
164	20231018	175700	23008106300	96500	96500	96500	96500	0
165	20231018	175600	23008106300	96500	96500	96500	96500	0
166	20231018	175500	23008106300	96500	96500	96500	96500	0
167	20231018	175400	23008106300	96500	96500	96500	96500	0
168	20231018	175300	23008106300	96500	96500	96500	96500	0
169	20231018	175200	23008106300	96500	96500	96500	96500	0
170	20231018	175100	23008106300	96500	96500	96500	96500	0
171	20231018	175000	23008106300	96500	96500	96500	96500	0
172	20231018	174900	23008106300	96500	96500	96500	96500	0
173	20231018	174800	23008106300	96500	96500	96500	96500	0
174	20231018	174700	23008106300	96500	96500	96500	96500	0
175	20231018	174600	23008106300	96500	96500	96500	96500	0
176	20231018	174500	23008106300	96500	96500	96500	96500	0
177	20231018	174400	23008106300	96500	96500	96500	96500	0
178	20231018	174300	23008106300	96500	96500	96500	96500	0
179	20231018	174200	23008106300	96500	96500	96500	96500	0
180	20231018	174100	23008106300	96500	96500	96500	96500	0
181	20231018	174000	23008106300	96500	96500	96500	96500	0
182	20231018	173900	23008106300	96500	96500	96500	96500	3088
183	20231018	173800	23008106300	96500	96500	96500	96500	0
184	20231018	173700	23008106300	96500	96500	96500	96500	0
185	20231018	173600	23008106300	96500	96500	96500	96500	0
186	20231018	173500	23008106300	96500	96500	96500	96500	0
187	20231018	173400	23008106300	96500	96500	96500	96500	0
188	20231018	173300	23008106300	96500	96500	96500	96500	0
189	20231018	173200	23008106300	96500	96500	96500	96500	0
190	20231018	173100	23008106300	96500	96500	96500	96500	0
191	20231018	173000	23008106300	96500	96500	96500	96500	0
192	20231018	172900	23008106300	96500	96500	96500	96500	0
193	20231018	172800	23008106300	96500	96500	96500	96500	0
194	20231018	172700	23008106300	96500	96500	96500	96500	0
195	20231018	172600	23008106300	96500	96500	96500	96500	0
196	20231018	172500	23008106300	96500	96500	96500	96500	0
197	20231018	172400	23008106300	96500	96500	96500	96500	0
198	20231018	172300	23008106300	96500	96500	96500	96500	0
199	20231018	172200	23008106300	96500	96500	96500	96500	0
200	20231018	172100	23008106300	96500	96500	96500	96500	0
201	20231018	172000	23008106300	96500	96500	96500	96500	0
202	20231018	171900	23008106300	96500	96500	96500	96500	0
203	20231018	171800	23008106300	96500	96500	96500	96500	0
204	20231018	171700	23008106300	96500	96500	96500	96500	0
205	20231018	171600	23008106300	96500	96500	96500	96500	0
206	20231018	171500	23008106300	96500	96500	96500	96500	0
207	20231018	171400	23008106300	96500	96500	96500	96500	0
208	20231018	171300	23008106300	96500	96500	96500	96500	0
209	20231018	171200	23008106300	96500	96500	96500	96500	0
210	20231018	171100	23008106300	96500	96500	96500	96500	0
211	20231018	171000	23008106300	96500	96500	96500	96500	0
212	20231018	170900	23008106300	96500	96500	96500	96500	3088
213	20231018	170800	23008106300	96500	96500	96500	96500	0
214	20231018	170700	23008106300	96500	96500	96500	96500	0
215	20231018	170600	23008106300	96500	96500	96500	96500	0
216	20231018	170500	23008106300	96500	96500	96500	96500	0
217	20231018	170400	23008106300	96500	96500	96500	96500	0
218	20231018	170300	23008106300	96500	96500	96500	96500	0
219	20231018	170200	23008106300	96500	96500	96500	96500	0
220	20231018	170100	23008106300	96500	96500	96500	96500	0
221	20231018	170000	23008106300	96500	96500	96500	96500	0
222	20231018	165900	23008106300	96500	96500	96500	96500	0
223	20231018	165800	23008106300	96500	96500	96500	96500	0
224	20231018	165700	23008106300	96500	96500	96500	96500	0
225	20231018	165600	23008106300	96500	96500	96500	96500	0
226	20231018	165500	23008106300	96500	96500	96500	96500	0
227	20231018	165400	23008106300	96500	96500	96500	96500	0
228	20231018	165300	23008106300	96500	96500	96500	96500	0
229	20231018	165200	23008106300	96500	96500	96500	96500	0
230	20231018	165100	23008106300	96500	96500	96500	96500	0
231	20231018	165000	23008106300	96500	96500	96500	96500	0
232	20231018	164900	23008106300	96500	96500	96500	96500	0
233	20231018	164800	23008106300	96500	96500	96500	96500	0
234	20231018	164700	23008106300	96500	96500	96500	96500	0
235	20231018	164600	23008106300	96500	96500	96500	96500	0
236	20231018	164500	23008106300	96500	96500	96500	96500	0
237	20231018	164400	23008106300	96500	96500	96500	96500	0
238	20231018	164300	23008106300	96500	96500	96500	96500	0
239	20231018	164200	23008106300	96500	96500	96500	96500	0
240	20231018	164100	23008106300	96500	96500	96500	96500	0
241	20231018	164000	23008106300	96500	96500	96500	96500	0
242	20231018	163900	23008106300	96500	96500	96500	96500	3088
243	20231018	163800	23008106300	96500	96500	96500	96500	0
244	20231018	163700	23008106300	96500	96500	96500	96500	0
245	20231018	163600	23008106300	96500	96500	96500	96500	0
246	20231018	163500	23008106300	96500	96500	96500	96500	0
247	20231018	163400	23008106300	96500	96500	96500	96500	0
248	20231018	163300	23008106300	96500	96500	96500	96500	0
249	20231018	163200	23008106300	96500	96500	96500	96500	0
250	20231018	163100	23008106300	96500	96500	96500	96500	0
251	20231018	163000	23008106300	96500	96500	96500	96500	0
252	20231018	162900	23008106300	96500	96500	96500	96500	0
253	20231018	162800	23008106300	96500	96500	96500	96500	0
254	20231018	162700	23008106300	96500	96500	96500	96500	0
255	20231018	162600	23008106300	96500	96500	96500	96500	0
256	20231018	162500	23008106300	96500	96500	96500	96500	0
257	20231018	162400	23008106300	96500	96500	96500	96500	0
258	20231018	162300	23008106300	96500	96500	96500	96500	0
259	20231018	162200	23008106300	96500	96500	96500	96500	0
260	20231018	162100	23008106300	96500	96500	96500	96500	0
261	20231018	162000	23008106300	96500	96500	96500	96500	0
262	20231018	161900	23008106300	96500	96500	96500	96500	0
263	20231018	161800	23008106300	96500	96500	96500	96500	0
264	20231018	161700	23008106300	96500	96500	96500	96500	0
265	20231018	161600	23008106300	96500	96500	96500	96500	0
266	20231018	161500	23008106300	96500	96500	96500	96500	0
267	20231018	161400	23008106300	96500	96500	96500	96500	0
268	20231018	161300	23008106300	96500	96500	96500	96500	0
269	20231018	161200	23008106300	96500	96500	96500	96500	0
270	20231018	161100	23008106300	96500	96500	96500	96500	0
271	20231018	161000	23008106300	96500	96500	96500	96500	0
272	20231018	160900	23008106300	96500	96500	96500	96500	3088
273	20231018	160800	23008106300	96500	96500	96500	96500	0
274	20231018	160700	23008106300	96500	96500	96500	96500	0
275	20231018	160600	23008106300	96500	96500	96500	96500	0
276	20231018	160500	23008106300	96500	96500	96500	96500	0
277	20231018	160400	23008106300	96500	96500	96500	96500	0
278	20231018	160300	23008106300	96500	96500	96500	96500	0
279	20231018	160200	23008106300	96500	96500	96500	96500	0
280	20231018	160100	23008106300	96500	96500	96500	96500	0
281	20231018	160000	23008106300	96500	96500	96500	96500	0
282	20231018	155900	23008106300	96500	96500	96500	96500	0
283	20231018	155800	23008106300	96500	96500	96500	96500	0
284	20231018	155700	23008106300	96500	96500	96500	96500	0
285	20231018	155600	23008106300	96500	96500	96500	96500	0
286	20231018	155500	23008106300	96500	96500	96500	96500	0
287	20231018	155400	23008106300	96500	96500	96500	96500	0
288	20231018	155300	23008106300	96500	96500	96500	96500	0
289	20231018	155200	23008106300	96500	96500	96500	96500	0
290	20231018	155100	23008106300	96500	96500	96500	96500	0
291	20231018	155000	23008106300	96500	96500	96500	96500	0
292	20231018	154900	23008106300	96500	96500	96500	96500	0
293	20231018	154800	23008106300	96500	96500	96500	96500	0
294	20231018	154700	23008106300	96500	96500	96500	96500	0
295	20231018	154600	23008106300	96500	96500	96500	96500	0
296	20231018	154500	23008106300	96500	96500	96500	96500	0
297	20231018	154400	23008106300	96500	96500	96500	96500	0
298	20231018	154300	23008106300	96500	96500	96500	96500	0
299	20231018	154200	23008106300	96500	96500	96500	96500	0
300	20231018	154100	23008106300	96500	96500	96500	96500	0
301	20231018	154000	23008106300	96500	96500	96500	96500	0
302	20231018	153900	23008106300	96500	96500	96500	96500	3088
303	20231018	153800	23008106300	96500	96500	96500	96500	0
304	20231018	153700	23008106300	96500	96500	96500	96500	0
305	20231018	153600	23008106300	96500	96500	96500	96500	0
306	20231018	153500	23008106300	96500	96500	96500	96500	0
307	20231018	153400	23008106300	96500	96500	96500	96500	0
308	20231018	153300	23008106300	96500	96500	96500	96500	0
309	20231018	153200	23008106300	96500	96500	96500	96500	0
310	20231018	153100	23008106300	96500	96500	96500	96500	0
311	20231018	153000	23008106300	96500	96500	96500	96500	3088
312	20231018	152900	22710114300	96500	96500	96500	96500	0
313	20231018	152800	22710114300	96500	96500	96500	96500	0
314	20231018	152700	22710114300	96500	96500	96500	96500	0
315	20231018	152600	22710114300	96500	96500	96500	96500	0
316	20231018	152500	22710114300	96500	96500	96500	96500	0
317	20231018	152400	22710114300	96500	96500	96500	96500	0
318	20231018	152300	22710114300	96500	96500	96500	96500	0
319	20231018	152200	22710114300	96500	96500	96500	96500	0
320	20231018	152100	22710114300	96500	96500	96500	96500	0
321	20231018	152000	22710114300	96500	96500	96500	96500	0
322	20231018	151900	22710114300	96500	96600	96600	96500	332
323	20231018	151800	22678051100	96500	96600	96600	96400	899
324	20231018	151700	22591293000	96700	96700	96800	96500	209
325	20231018	151600	22571090500	96900	97000	97000	96500	1210
326	20231018	151500	22454142200	97000	96900	97000	96900	318
327	20231018	151400	22423316300	96900	97100	97100	96900	506
328	20231018	151300	22374236300	97100	97100	97100	97000	349
329	20231018	151200	22340360700	97100	97100	97300	96900	296
330	20231018	151100	22311598900	97100	96900	97300	96800	757
331	20231018	151000	22238118900	96700	96800	96900	96700	245
332	20231018	150900	22214404300	96800	96700	96800	96700	220
333	20231018	150800	22193130200	96700	96800	96800	96700	168
334	20231018	150700	22176877600	96800	96800	96900	96800	114
335	20231018	150600	22165842300	96800	96600	96800	96600	796
336	20231018	150500	22088852500	96600	96600	96700	96600	237
337	20231018	150400	22065956400	96700	96800	96800	96700	444
338	20231018	150300	22023020600	96800	96800	96800	96800	31
339	20231018	150200	22020019800	96700	96700	96800	96700	79
340	20231018	150100	22012379600	96700	96700	96800	96700	151
341	20231018	150000	21997767900	96700	96700	96800	96700	257
342	20231018	145900	21972903200	96700	96800	96800	96700	151
343	20231018	145800	21958301200	96700	96700	96700	96700	181
344	20231018	145700	21940798500	96700	96700	96800	96700	368
345	20231018	145600	21905200000	96800	96700	96800	96700	156
346	20231018	145500	21890104400	96700	96700	96700	96700	234
347	20231018	145400	21867476600	96600	96700	96800	96600	169
348	20231018	145300	21851135900	96700	96900	97000	96700	239
349	20231018	145200	21827991500	96900	96800	96900	96800	207
350	20231018	145100	21807936400	96800	96500	96800	96500	408
351	20231018	145000	21768493600	96500	96500	96600	96500	125
352	20231018	144900	21756429100	96500	96500	96500	96500	54
353	20231018	144800	21751218100	96500	96400	96500	96400	145
354	20231018	144700	21737227600	96500	96500	96500	96400	458
355	20231018	144600	21693040900	96500	96400	96500	96400	110
356	20231018	144500	21682429300	96400	96400	96500	96400	73
357	20231018	144400	21675392000	96400	96300	96500	96300	171
358	20231018	144300	21658911300	96300	96400	96400	96300	181
359	20231018	144200	21641463900	96400	96500	96500	96400	72
360	20231018	144100	21634518300	96500	96400	96500	96400	214
361	20231018	144000	21613869800	96400	96400	96400	96400	106
362	20231018	143900	21603651400	96400	96400	96400	96300	58
363	20231018	143800	21598060700	96400	96300	96400	96300	373
364	20231018	143700	21562104600	96400	96300	96400	96200	86
365	20231018	143600	21553824400	96300	96200	96300	96200	134
366	20231018	143500	21540922100	96300	96300	96300	96200	321
367	20231018	143400	21510029700	96300	96200	96400	96200	208
368	20231018	143300	21490000300	96200	96200	96200	96200	81
369	20231018	143200	21482208100	96200	96200	96200	96100	283
370	20231018	143100	21454987900	96200	96200	96200	96100	99
371	20231018	143000	21445465200	96200	96100	96200	96100	55
372	20231018	142900	21440179000	96100	96000	96100	96000	160
373	20231018	142800	21424812900	96000	96100	96100	96000	3110
374	20231018	142700	21126191900	96100	96100	96100	96100	719
375	20231018	142600	21057096000	96100	96200	96200	96100	146
376	20231018	142500	21043062500	96200	96100	96200	96100	146
377	20231018	142400	21029020500	96100	96200	96300	96100	358
378	20231018	142300	20994581700	96300	96200	96300	96200	35
379	20231018	142200	20991212600	96300	96300	96300	96200	152
380	20231018	142100	20976582100	96300	96200	96300	96200	49
381	20231018	142000	20971867800	96200	96200	96200	96100	148
382	20231018	141900	20957641300	96200	96200	96200	96200	100
383	20231018	141800	20948021300	96200	96200	96200	96200	64
384	20231018	141700	20941864500	96200	96100	96200	96100	54
385	20231018	141600	20936674100	96100	96200	96200	96000	701
386	20231018	141500	20869308600	96200	96100	96200	96100	114
387	20231018	141400	20858343100	96200	96200	96300	96100	25
388	20231018	141300	20855937200	96300	96100	96300	96100	145
389	20231018	141200	20841989700	96100	96100	96200	96100	116
390	20231018	141100	20830841600	96100	96100	96100	96100	51
391	20231018	141000	20825940500	96100	96100	96200	96100	119
392	20231018	140900	20814504500	96100	96100	96100	96100	230
393	20231018	140800	20792401500	96100	96100	96200	96100	145
394	20231018	140700	20778464700	96100	96100	96200	96100	447
395	20231018	140600	20735499600	96200	96200	96200	96100	127
396	20231018	140500	20723287300	96200	96100	96200	96100	38
397	20231018	140400	20719634800	96100	96000	96100	96000	63
398	20231018	140300	20713581800	96000	96100	96100	96000	177
399	20231018	140200	20696586900	96200	96200	96300	96000	3263
400	20231018	140100	20382933900	96300	96300	96400	96300	123
401	20231018	140000	20371088900	96300	96300	96400	96300	145
402	20231018	135900	20357122500	96300	96400	96400	96300	531
403	20231018	135800	20305984500	96300	96300	96300	96300	44
404	20231018	135700	20301747300	96300	96300	96400	96300	81
405	20231018	135600	20293946500	96300	96300	96400	96300	31
406	20231018	135500	20290960800	96300	96300	96400	96300	83
407	20231018	135400	20282967000	96400	96400	96400	96300	74
408	20231018	135300	20275835900	96500	96300	96500	96200	652
409	20231018	135200	20213081800	96300	96300	96400	96300	145
410	20231018	135100	20199118100	96300	96500	96500	96200	112
411	20231018	135000	20188330800	96500	96500	96500	96200	987
412	20231018	134900	20093236500	96500	96400	96500	96400	59
413	20231018	134800	20087547900	96400	96400	96500	96400	703
414	20231018	134700	20019776800	96400	96500	96600	96400	488
415	20231018	134600	19972685300	96500	96600	96600	96500	193
416	20231018	134500	19954044200	96700	96700	96700	96600	157
417	20231018	134400	19938865600	96700	96600	96700	96600	33
418	20231018	134300	19935676800	96600	96600	96700	96600	61
419	20231018	134200	19929782900	96600	96600	96700	96500	85
420	20231018	134100	19921573800	96600	96600	96600	96500	153
421	20231018	134000	19906797100	96500	96500	96500	96500	125
422	20231018	133900	19894734600	96500	96400	96500	96400	105
423	20231018	133800	19884606700	96400	96400	96500	96400	70
424	20231018	133700	19877858000	96400	96500	96500	96400	44
425	20231018	133600	19873615200	96500	96400	96500	96400	50
426	20231018	133500	19868791400	96400	96400	96500	96400	89
427	20231018	133400	19860209400	96400	96300	96500	96300	47
428	20231018	133300	19855676100	96500	96400	96500	96400	291
429	20231018	133200	19827602200	96400	96400	96400	96400	152
430	20231018	133100	19812949400	96400	96200	96400	96200	225
431	20231018	133000	19791279400	96200	96500	96500	96200	828
432	20231018	132900	19711562000	96500	96400	96500	96300	82
433	20231018	132800	19703657400	96400	96400	96400	96300	111
434	20231018	132700	19692958100	96400	96300	96400	96300	84
435	20231018	132600	19684861800	96400	96300	96400	96300	51
436	20231018	132500	19679948400	96400	96500	96500	96400	224
437	20231018	132400	19658352800	96500	96400	96500	96400	140
438	20231018	132300	19644853800	96400	96500	96500	96400	38
439	20231018	132200	19641188800	96400	96500	96500	96400	276
440	20231018	132100	19614556400	96500	96600	96600	96500	190
441	20231018	132000	19596203600	96600	96600	96600	96600	142
442	20231018	131900	19582486400	96600	96500	96600	96500	251
443	20231018	131800	19558254700	96500	96400	96500	96400	164
444	20231018	131700	19542438900	96400	96400	96400	96400	38
445	20231018	131600	19538775700	96400	96400	96500	96300	206
446	20231018	131500	19518913800	96400	96300	96400	96300	72
447	20231018	131400	19511977000	96400	96400	96400	96300	48
448	20231018	131300	19507353400	96400	96400	96400	96300	57
449	20231018	131200	19501862200	96300	96100	96300	96100	176
450	20231018	131100	19484936100	96100	96100	96200	96100	93
451	20231018	131000	19475991800	96200	96300	96300	96100	2011
452	20231018	130900	19282691500	96300	96400	96400	96200	959
453	20231018	130800	19190314900	96400	96500	96500	96400	271
454	20231018	130700	19164184500	96500	96400	96500	96400	592
455	20231018	130600	19107103400	96500	96500	96500	96400	186
456	20231018	130500	19089166000	96500	96500	96600	96500	209
457	20231018	130400	19068995900	96500	96600	96600	96500	80
458	20231018	130300	19061270900	96600	96600	96600	96500	31
459	20231018	130200	19058278800	96600	96700	96800	96600	196
460	20231018	130100	19039331600	96700	96600	96800	96600	178
461	20231018	130000	19022112700	96600	96600	96600	96600	21
462	20231018	125900	19020084100	96600	96700	96700	96600	94
463	20231018	125800	19011003200	96600	96600	96800	96600	180
464	20231018	125700	18993615000	96600	96500	96600	96500	72
465	20231018	125600	18986666500	96400	96400	96500	96400	295
466	20231018	125500	18958215100	96400	96400	96400	96300	57
467	20231018	125400	18952721500	96400	96300	96400	96200	527
468	20231018	125300	18901980700	96300	96300	96400	96200	134
469	20231018	125200	18889085700	96300	96300	96300	96200	1298
470	20231018	125100	18764176100	96300	96300	96300	96300	351
471	20231018	125000	18730374800	96200	96200	96300	96200	330
472	20231018	124900	18698626800	96200	96300	96400	96200	152
473	20231018	124800	18684003600	96200	96100	96200	96100	172
474	20231018	124700	18667460500	96100	96200	96200	96100	832
475	20231018	124600	18587474200	96200	96500	96500	96100	2283
476	20231018	124500	18367826400	96500	96500	96600	96500	167
477	20231018	124400	18351710800	96400	96500	96500	96400	246
478	20231018	124300	18327993100	96500	96800	96800	96500	569
479	20231018	124200	18272976800	96800	96500	96800	96400	335
480	20231018	124100	18240594900	96500	96400	96500	96300	344
481	20231018	124000	18207417400	96400	96300	96400	96300	291
482	20231018	123900	18179382500	96300	96200	96300	96100	444
483	20231018	123800	18136678200	96200	96200	96200	96100	415
484	20231018	123700	18096788800	96200	96100	96200	96100	126
485	20231018	123600	18084679800	96100	96300	96300	96100	3998
486	20231018	123500	17700125300	96300	96500	96500	96300	393
487	20231018	123400	17662235900	96500	96500	96500	96400	133
488	20231018	123300	17649402500	96500	96500	96500	96500	229
489	20231018	123200	17627304000	96400	96400	96400	96400	177
490	20231018	123100	17610241200	96400	96400	96400	96300	281
491	20231018	123000	17583158300	96400	96400	96400	96300	456
492	20231018	122900	17539225000	96400	96400	96400	96300	206
493	20231018	122800	17519372200	96300	96400	96400	96300	299
494	20231018	122700	17490554000	96400	96600	96600	96300	795
495	20231018	122600	17413915500	96500	96700	96700	96400	1092
496	20231018	122500	17308502300	96600	96600	96600	96600	129
497	20231018	122400	17296040900	96600	96600	96600	96600	76
498	20231018	122300	17288699300	96600	96600	96600	96500	36
499	20231018	122200	17285223200	96600	96500	96700	96500	129
500	20231018	122100	17272765700	96500	96500	96500	96400	80
501	20231018	122000	17265045800	96500	96600	96600	96400	1574
502	20231018	121900	17113223200	96600	96600	96600	96500	154
503	20231018	121800	17098348800	96600	96500	96600	96500	91
504	20231018	121700	17089562800	96600	96600	96600	96500	186
505	20231018	121600	17071597200	96500	96400	96500	96400	91
506	20231018	121500	17062816900	96500	96600	96700	96400	796
507	20231018	121400	16985948700	96600	96600	96700	96600	176
508	20231018	121300	16968944800	96500	96800	96800	96500	4166
509	20231018	121200	16566778300	96700	97000	97100	96700	1274
510	20231018	121100	16443374700	97000	97100	97100	97000	570
511	20231018	121000	16388069400	97200	97300	97300	97200	288
512	20231018	120900	16360072200	97300	97400	97500	97300	556
513	20231018	120800	16305966700	97300	97400	97400	97300	8
514	20231018	120700	16305188100	97300	97400	97500	97300	486
515	20231018	120600	16257850900	97500	97500	97500	97500	51
516	20231018	120500	16252878400	97500	97400	97500	97400	40
517	20231018	120400	16248981700	97400	97500	97500	97400	39
518	20231018	120300	16245181300	97500	97500	97500	97400	282
519	20231018	120200	16217706500	97400	97400	97500	97400	22
520	20231018	120100	16215562800	97500	97400	97500	97400	13
521	20231018	120000	16214295800	97400	97500	97500	97400	225
522	20231018	115900	16192380700	97400	97400	97400	97400	11
523	20231018	115800	16191309300	97400	97400	97400	97400	6
524	20231018	115700	16190724900	97300	97300	97300	97300	32
525	20231018	115600	16187611300	97400	97300	97400	97300	69
526	20231018	115500	16180897200	97300	97300	97300	97200	60
527	20231018	115400	16175060200	97200	97100	97200	97100	139
528	20231018	115300	16161553300	97100	97000	97100	97000	636
529	20231018	115200	16099820900	97000	97000	97000	96900	91
530	20231018	115100	16090994400	96900	96800	96900	96700	303
531	20231018	115000	16061663200	96800	96700	96800	96700	77
532	20231018	114900	16054212100	96700	96700	96800	96700	30
533	20231018	114800	16051310900	96700	96600	96800	96600	904
534	20231018	114700	15963955200	96500	96600	96700	96500	1413
535	20231018	114600	15827554600	96700	96800	96800	96600	1667
536	20231018	114500	15666452200	96800	96900	96900	96700	952
537	20231018	114400	15574324500	96900	96900	96900	96800	143
538	20231018	114300	15560476800	96900	97000	97000	96800	1984
539	20231018	114200	15368327500	97000	97300	97300	97000	5388
540	20231018	114100	14845522800	97300	97200	97300	97100	1203
541	20231018	114000	14728618400	97300	97200	97300	97200	641
542	20231018	113900	14666312700	97200	97300	97300	97200	599
543	20231018	113800	14608031100	97400	97400	97500	97400	142
544	20231018	113700	14594200200	97400	97400	97500	97400	244
545	20231018	113600	14570432200	97400	97500	97500	97400	220
546	20231018	113500	14548983000	97500	97500	97600	97400	671
547	20231018	113400	14483574000	97500	97600	97600	97500	124
548	20231018	113300	14471481900	97600	97500	97600	97500	44
549	20231018	113200	14467191000	97500	97800	97800	97500	399
550	20231018	113100	14428233100	97800	97700	97800	97700	41
551	20231018	113000	14424226100	97800	97500	97800	97500	429
552	20231018	112900	14382396100	97800	97700	97800	97500	401
553	20231018	112800	14343256500	97700	97800	97900	97700	192
554	20231018	112700	14324485900	97800	98000	98000	97800	95
555	20231018	112600	14315183500	98000	97800	98000	97800	86
556	20231018	112500	14306758700	97900	98000	98100	97900	563
557	20231018	112400	14251594200	98000	98000	98000	98000	17
558	20231018	112300	14249928200	98100	98000	98100	98000	85
559	20231018	112200	14241597900	98100	98000	98100	98000	109
560	20231018	112100	14230910300	98000	98000	98100	98000	74
561	20231018	112000	14223657700	98000	98000	98000	98000	200
562	20231018	111900	14204057700	98000	98100	98100	98000	63
563	20231018	111800	14197882600	98100	98100	98100	98000	257
564	20231018	111700	14172682900	98100	98000	98100	98000	131
565	20231018	111600	14159844600	98000	98000	98000	98000	97
566	20231018	111500	14150338600	98000	98000	98100	98000	85
567	20231018	111400	14142008500	98000	98000	98100	98000	44
568	20231018	111300	14137696300	98000	98200	98200	98000	147
569	20231018	111200	14123288000	98200	98300	98300	98000	522
570	20231018	111100	14072075000	98300	98400	98400	98200	169
571	20231018	111000	14055456400	98400	98400	98500	98300	309
572	20231018	110900	14025055800	98400	98200	98400	98200	121
573	20231018	110800	14013163200	98200	98100	98200	98100	106
574	20231018	110700	14002764500	98100	98100	98100	98000	197
575	20231018	110600	13983455500	98100	97900	98100	97900	429
576	20231018	110500	13941414200	97900	97800	97900	97800	291
577	20231018	110400	13912937500	97900	97800	97900	97700	138
578	20231018	110300	13899438300	97800	97600	97800	97600	424
579	20231018	110200	13858045400	97600	97500	97600	97500	174
580	20231018	110100	13841068200	97400	97300	97600	97300	1026
581	20231018	110000	13741165000	97200	97200	97300	97200	41
582	20231018	105900	13737179100	97200	97200	97300	97200	100
583	20231018	105800	13727450100	97300	97100	97300	97100	162
584	20231018	105700	13711711200	97100	97100	97200	97100	156
585	20231018	105600	13696562700	97100	97100	97100	97100	282
586	20231018	105500	13669180500	97000	97300	97300	97000	4064
587	20231018	105400	13274623100	97300	97500	97500	97300	766
588	20231018	105300	13200046600	97500	97800	97800	97400	2475
589	20231018	105200	12958356000	97800	97800	97900	97800	343
590	20231018	105100	12924809500	97800	97900	97900	97800	33
591	20231018	105000	12921579100	97800	97800	97900	97700	132
592	20231018	104900	12908669200	97800	97900	97900	97700	339
593	20231018	104800	12875515900	97900	97800	97900	97800	23
594	20231018	104700	12873266400	97800	97900	98000	97800	114
595	20231018	104600	12862114800	97700	98000	98000	97700	141
596	20231018	104500	12848325900	97800	97900	97900	97800	74
597	20231018	104400	12841088200	97900	97900	97900	97900	275
598	20231018	104300	12814165700	97900	98000	98000	97900	229
599	20231018	104200	12791726500	98000	97900	98000	97900	48
600	20231018	104100	12787024700	98000	98100	98100	98000	584
601	20231018	104000	12729781700	98000	98200	98200	98000	1397
602	20231018	103900	12592830300	98200	98200	98200	98100	352
603	20231018	103800	12558267100	98200	98500	98500	98200	846
604	20231018	103700	12475026100	98400	98500	98500	98400	148
605	20231018	103600	12460456000	98500	98500	98600	98500	445
606	20231018	103500	12416622900	98500	98400	98600	98400	475
607	20231018	103400	12369838900	98400	98300	98400	98300	167
608	20231018	103300	12353417600	98300	98300	98300	98200	224
609	20231018	103200	12331398700	98300	98200	98300	98200	249
610	20231018	103100	12306929500	98200	98300	98300	98100	300
611	20231018	103000	12277481100	98200	98300	98300	98200	151
612	20231018	102900	12262652700	98200	98100	98200	98100	353
613	20231018	102800	12228005000	98100	98100	98100	98100	213
614	20231018	102700	12207109700	98100	98000	98100	98000	190
615	20231018	102600	12188486800	98000	97700	98000	97700	318
616	20231018	102500	12157403100	97500	97500	97700	97500	1032
617	20231018	102400	12056697400	97500	97600	97600	97500	383
618	20231018	102300	12019354800	97500	97600	97600	97500	298
619	20231018	102200	11990291800	97600	97700	97700	97600	409
620	20231018	102100	11950366500	97700	97700	97700	97600	108
621	20231018	102000	11939816400	97600	97700	97700	97600	133
622	20231018	101900	11926829800	97700	97800	97800	97600	556
623	20231018	101800	11872494100	97800	97900	97900	97800	689
624	20231018	101700	11805093200	97900	97900	97900	97900	162
625	20231018	101600	11789233400	97900	98000	98000	97700	416
626	20231018	101500	11748531400	98000	98000	98100	97900	466
627	20231018	101400	11702864700	98100	98000	98100	97900	296
628	20231018	101300	11673869100	97900	97700	97900	97700	105
629	20231018	101200	11663601300	97700	97600	97700	97600	121
630	20231018	101100	11651783000	97600	97500	97600	97400	439
631	20231018	101000	11609006900	97400	97500	97500	97300	275
632	20231018	100900	11582227500	97500	97400	97500	97400	220
633	20231018	100800	11560780600	97400	97500	97500	97400	200
634	20231018	100700	11541287900	97500	97200	97500	97200	353
635	20231018	100600	11506950200	97100	97300	97400	97100	1582
636	20231018	100500	11353147500	97300	97400	97400	97300	667
637	20231018	100400	11288240400	97400	97500	97500	97400	80
638	20231018	100300	11280445100	97400	97300	97400	97300	229
639	20231018	100200	11258152800	97400	97400	97500	97200	1184
640	20231018	100100	11142970800	97400	97400	97500	97400	373
641	20231018	100000	11106637000	97500	97200	97500	97200	717
642	20231018	095900	11036921200	97300	97100	97300	97100	635
643	20231018	095800	10975210300	97100	97300	97300	97100	597
644	20231018	095700	10917178900	97200	97200	97300	97200	600
645	20231018	095600	10858829600	97200	97100	97300	97100	175
646	20231018	095500	10841833600	97100	97100	97200	97000	3527
647	20231018	095400	10499637900	97100	97400	97400	97100	2648
648	20231018	095300	10242297800	97400	97500	97500	97100	1557
649	20231018	095200	10090865700	97500	97900	97900	97500	537
650	20231018	095100	10038415700	97900	98000	98200	97900	633
651	20231018	095000	9976331900	98000	97900	98000	97800	771
652	20231018	094900	9900822500	97700	97600	97700	97500	335
653	20231018	094800	9868122800	97600	97500	97600	97200	572
654	20231018	094700	9812391400	97500	97500	97500	97100	1231
655	20231018	094600	9692745900	97500	98000	98000	97000	3942
656	20231018	094500	9309323800	98000	98200	98300	98000	2389
657	20231018	094400	9074936400	98200	98200	98300	98000	462
658	20231018	094300	9029599500	98200	98200	98200	98200	558
659	20231018	094200	8974803900	98200	97900	98200	97900	1362
660	20231018	094100	8841442000	97900	97400	97900	97300	1554
661	20231018	094000	8689721600	97600	97400	97600	97300	2528
662	20231018	093900	8443390200	97400	97200	97400	97000	3435
663	20231018	093800	8109540200	97400	97800	97800	97200	4461
664	20231018	093700	7674370500	97800	98200	98200	97700	3493
665	20231018	093600	7332228800	98200	98200	98200	98100	601
666	20231018	093500	7273215700	98200	98300	98300	98200	444
667	20231018	093400	7229601500	98200	98300	98300	98200	1147
668	20231018	093300	7116957800	98300	98300	98400	98200	766
669	20231018	093200	7041671100	98300	98500	98500	98000	5319
670	20231018	093100	6519845500	98500	98400	98500	98300	506
671	20231018	093000	6470055200	98400	98500	98600	98300	1020
672	20231018	092900	6369690500	98400	98600	98600	98100	4363
673	20231018	092800	5940722400	98600	99000	99000	98500	1478
674	20231018	092700	5794884500	99000	98900	99000	98800	887
675	20231018	092600	5707100100	99000	98800	99000	98700	329
676	20231018	092500	5674554000	98800	98600	98800	98600	943
677	20231018	092400	5581529400	98600	98600	98700	98400	1339
678	20231018	092300	5449646300	98600	98500	98700	98400	1430
679	20231018	092200	5308792500	98500	98500	98500	98400	1139
680	20231018	092100	5196639500	98500	98600	98600	98400	2800
681	20231018	092000	4920887000	98500	98800	98800	98400	3641
682	20231018	091900	4562338300	98800	98800	99000	98600	1467
683	20231018	091800	4417435600	98800	99000	99100	98700	3076
684	20231018	091700	4112938600	99100	99400	99700	99100	1648
685	20231018	091600	3949105800	99400	99600	100000	99300	1649
686	20231018	091500	3784853300	99600	98400	99700	98400	1375
687	20231018	091400	3649183500	98500	98900	99100	98400	3560
688	20231018	091300	3297616700	98800	99800	99800	98800	4525
689	20231018	091200	2848301100	99800	100000	100400	99700	4056
690	20231018	091100	2442786700	100000	100800	100800	100000	5543
691	20231018	091000	1886939900	100900	101200	101200	100600	2501
692	20231018	090900	1634611400	101200	101500	101600	101100	1101
693	20231018	090800	1523100300	101900	101600	101900	101100	1058
694	20231018	090700	1415841600	101600	101400	102100	101200	685
695	20231018	090600	1346313400	101400	101500	101500	101300	359
696	20231018	090500	1309890900	101500	101300	101600	100700	1043
697	20231018	090400	1204187200	101400	100600	101400	100300	1433
698	20231018	090300	1060028400	100600	100600	101000	100300	3292
699	20231018	090200	729417200	100400	100700	100700	99900	3205
700	20231018	090100	408417000	100700	101800	101800	100600	1638
701	20231018	090000	242869300	101900	102500	102700	101600	2191