KissMeData/121600/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	200000	21995615400	136000	136000	136000	136000	4342
3	20231012	195900	21995615400	136000	136000	136000	136000	0
4	20231012	195800	21995615400	136000	136000	136000	136000	0
5	20231012	195700	21995615400	136000	136000	136000	136000	0
6	20231012	195600	21995615400	136000	136000	136000	136000	0
7	20231012	195500	21995615400	136000	136000	136000	136000	0
8	20231012	195400	21995615400	136000	136000	136000	136000	0
9	20231012	195300	21995615400	136000	136000	136000	136000	0
10	20231012	195200	21995615400	136000	136000	136000	136000	0
11	20231012	195100	21995615400	136000	136000	136000	136000	0
12	20231012	195000	21995615400	136000	136000	136000	136000	0
13	20231012	194900	21995615400	136000	136000	136000	136000	0
14	20231012	194800	21995615400	136000	136000	136000	136000	0
15	20231012	194700	21995615400	136000	136000	136000	136000	0
16	20231012	194600	21995615400	136000	136000	136000	136000	0
17	20231012	194500	21995615400	136000	136000	136000	136000	0
18	20231012	194400	21995615400	136000	136000	136000	136000	0
19	20231012	194300	21995615400	136000	136000	136000	136000	0
20	20231012	194200	21995615400	136000	136000	136000	136000	0
21	20231012	194100	21995615400	136000	136000	136000	136000	0
22	20231012	194000	21995615400	136000	136000	136000	136000	0
23	20231012	193900	21995615400	136000	136000	136000	136000	0
24	20231012	193800	21995615400	136000	136000	136000	136000	0
25	20231012	193700	21995615400	136000	136000	136000	136000	0
26	20231012	193600	21995615400	136000	136000	136000	136000	0
27	20231012	193500	21995615400	136000	136000	136000	136000	0
28	20231012	193400	21995615400	136000	136000	136000	136000	0
29	20231012	193300	21995615400	136000	136000	136000	136000	0
30	20231012	193200	21995615400	136000	136000	136000	136000	0
31	20231012	193100	21995615400	136000	136000	136000	136000	0
32	20231012	193000	21995615400	136000	136000	136000	136000	4342
33	20231012	192900	21995615400	136000	136000	136000	136000	0
34	20231012	192800	21995615400	136000	136000	136000	136000	0
35	20231012	192700	21995615400	136000	136000	136000	136000	0
36	20231012	192600	21995615400	136000	136000	136000	136000	0
37	20231012	192500	21995615400	136000	136000	136000	136000	0
38	20231012	192400	21995615400	136000	136000	136000	136000	0
39	20231012	192300	21995615400	136000	136000	136000	136000	0
40	20231012	192200	21995615400	136000	136000	136000	136000	0
41	20231012	192100	21995615400	136000	136000	136000	136000	0
42	20231012	192000	21995615400	136000	136000	136000	136000	0
43	20231012	191900	21995615400	136000	136000	136000	136000	0
44	20231012	191800	21995615400	136000	136000	136000	136000	0
45	20231012	191700	21995615400	136000	136000	136000	136000	0
46	20231012	191600	21995615400	136000	136000	136000	136000	0
47	20231012	191500	21995615400	136000	136000	136000	136000	0
48	20231012	191400	21995615400	136000	136000	136000	136000	0
49	20231012	191300	21995615400	136000	136000	136000	136000	0
50	20231012	191200	21995615400	136000	136000	136000	136000	0
51	20231012	191100	21995615400	136000	136000	136000	136000	0
52	20231012	191000	21995615400	136000	136000	136000	136000	0
53	20231012	190900	21995615400	136000	136000	136000	136000	0
54	20231012	190800	21995615400	136000	136000	136000	136000	0
55	20231012	190700	21995615400	136000	136000	136000	136000	0
56	20231012	190600	21995615400	136000	136000	136000	136000	0
57	20231012	190500	21995615400	136000	136000	136000	136000	0
58	20231012	190400	21995615400	136000	136000	136000	136000	0
59	20231012	190300	21995615400	136000	136000	136000	136000	0
60	20231012	190200	21995615400	136000	136000	136000	136000	0
61	20231012	190100	21995615400	136000	136000	136000	136000	0
62	20231012	190000	21995615400	136000	136000	136000	136000	4342
63	20231012	185900	21995615400	136000	136000	136000	136000	0
64	20231012	185800	21995615400	136000	136000	136000	136000	0
65	20231012	185700	21995615400	136000	136000	136000	136000	0
66	20231012	185600	21995615400	136000	136000	136000	136000	0
67	20231012	185500	21995615400	136000	136000	136000	136000	0
68	20231012	185400	21995615400	136000	136000	136000	136000	0
69	20231012	185300	21995615400	136000	136000	136000	136000	0
70	20231012	185200	21995615400	136000	136000	136000	136000	0
71	20231012	185100	21995615400	136000	136000	136000	136000	0
72	20231012	185000	21995615400	136000	136000	136000	136000	0
73	20231012	184900	21995615400	136000	136000	136000	136000	0
74	20231012	184800	21995615400	136000	136000	136000	136000	0
75	20231012	184700	21995615400	136000	136000	136000	136000	0
76	20231012	184600	21995615400	136000	136000	136000	136000	0
77	20231012	184500	21995615400	136000	136000	136000	136000	0
78	20231012	184400	21995615400	136000	136000	136000	136000	0
79	20231012	184300	21995615400	136000	136000	136000	136000	0
80	20231012	184200	21995615400	136000	136000	136000	136000	0
81	20231012	184100	21995615400	136000	136000	136000	136000	0
82	20231012	184000	21995615400	136000	136000	136000	136000	0
83	20231012	183900	21995615400	136000	136000	136000	136000	0
84	20231012	183800	21995615400	136000	136000	136000	136000	0
85	20231012	183700	21995615400	136000	136000	136000	136000	0
86	20231012	183600	21995615400	136000	136000	136000	136000	0
87	20231012	183500	21995615400	136000	136000	136000	136000	0
88	20231012	183400	21995615400	136000	136000	136000	136000	0
89	20231012	183300	21995615400	136000	136000	136000	136000	0
90	20231012	183200	21995615400	136000	136000	136000	136000	0
91	20231012	183100	21995615400	136000	136000	136000	136000	0
92	20231012	183000	21995615400	136000	136000	136000	136000	4342
93	20231012	182900	21995615400	136000	136000	136000	136000	0
94	20231012	182800	21995615400	136000	136000	136000	136000	0
95	20231012	182700	21995615400	136000	136000	136000	136000	0
96	20231012	182600	21995615400	136000	136000	136000	136000	0
97	20231012	182500	21995615400	136000	136000	136000	136000	0
98	20231012	182400	21995615400	136000	136000	136000	136000	0
99	20231012	182300	21995615400	136000	136000	136000	136000	0
100	20231012	182200	21995615400	136000	136000	136000	136000	0
101	20231012	182100	21995615400	136000	136000	136000	136000	0
102	20231012	182000	21995615400	136000	136000	136000	136000	0
103	20231012	181900	21995615400	136000	136000	136000	136000	0
104	20231012	181800	21995615400	136000	136000	136000	136000	0
105	20231012	181700	21995615400	136000	136000	136000	136000	0
106	20231012	181600	21995615400	136000	136000	136000	136000	0
107	20231012	181500	21995615400	136000	136000	136000	136000	0
108	20231012	181400	21995615400	136000	136000	136000	136000	0
109	20231012	181300	21995615400	136000	136000	136000	136000	0
110	20231012	181200	21995615400	136000	136000	136000	136000	0
111	20231012	181100	21995615400	136000	136000	136000	136000	0
112	20231012	181000	21995615400	136000	136000	136000	136000	0
113	20231012	180900	21995615400	136000	136000	136000	136000	0
114	20231012	180800	21995615400	136000	136000	136000	136000	0
115	20231012	180700	21995615400	136000	136000	136000	136000	0
116	20231012	180600	21995615400	136000	136000	136000	136000	0
117	20231012	180500	21995615400	136000	136000	136000	136000	0
118	20231012	180400	21995615400	136000	136000	136000	136000	0
119	20231012	180300	21995615400	136000	136000	136000	136000	0
120	20231012	180200	21995615400	136000	136000	136000	136000	0
121	20231012	180100	21995615400	136000	136000	136000	136000	0
122	20231012	180000	21995615400	136000	136000	136000	136000	4342
123	20231012	175900	21995615400	136000	136000	136000	136000	0
124	20231012	175800	21995615400	136000	136000	136000	136000	0
125	20231012	175700	21995615400	136000	136000	136000	136000	0
126	20231012	175600	21995615400	136000	136000	136000	136000	0
127	20231012	175500	21995615400	136000	136000	136000	136000	0
128	20231012	175400	21995615400	136000	136000	136000	136000	0
129	20231012	175300	21995615400	136000	136000	136000	136000	0
130	20231012	175200	21995615400	136000	136000	136000	136000	0
131	20231012	175100	21995615400	136000	136000	136000	136000	0
132	20231012	175000	21995615400	136000	136000	136000	136000	0
133	20231012	174900	21995615400	136000	136000	136000	136000	0
134	20231012	174800	21995615400	136000	136000	136000	136000	0
135	20231012	174700	21995615400	136000	136000	136000	136000	0
136	20231012	174600	21995615400	136000	136000	136000	136000	0
137	20231012	174500	21995615400	136000	136000	136000	136000	0
138	20231012	174400	21995615400	136000	136000	136000	136000	0
139	20231012	174300	21995615400	136000	136000	136000	136000	0
140	20231012	174200	21995615400	136000	136000	136000	136000	0
141	20231012	174100	21995615400	136000	136000	136000	136000	0
142	20231012	174000	21995615400	136000	136000	136000	136000	0
143	20231012	173900	21995615400	136000	136000	136000	136000	0
144	20231012	173800	21995615400	136000	136000	136000	136000	0
145	20231012	173700	21995615400	136000	136000	136000	136000	0
146	20231012	173600	21995615400	136000	136000	136000	136000	0
147	20231012	173500	21995615400	136000	136000	136000	136000	0
148	20231012	173400	21995615400	136000	136000	136000	136000	0
149	20231012	173300	21995615400	136000	136000	136000	136000	0
150	20231012	173200	21995615400	136000	136000	136000	136000	0
151	20231012	173100	21995615400	136000	136000	136000	136000	0
152	20231012	173000	21995615400	136000	136000	136000	136000	4342
153	20231012	172900	21995615400	136000	136000	136000	136000	0
154	20231012	172800	21995615400	136000	136000	136000	136000	0
155	20231012	172700	21995615400	136000	136000	136000	136000	0
156	20231012	172600	21995615400	136000	136000	136000	136000	0
157	20231012	172500	21995615400	136000	136000	136000	136000	0
158	20231012	172400	21995615400	136000	136000	136000	136000	0
159	20231012	172300	21995615400	136000	136000	136000	136000	0
160	20231012	172200	21995615400	136000	136000	136000	136000	0
161	20231012	172100	21995615400	136000	136000	136000	136000	0
162	20231012	172000	21995615400	136000	136000	136000	136000	0
163	20231012	171900	21995615400	136000	136000	136000	136000	0
164	20231012	171800	21995615400	136000	136000	136000	136000	0
165	20231012	171700	21995615400	136000	136000	136000	136000	0
166	20231012	171600	21995615400	136000	136000	136000	136000	0
167	20231012	171500	21995615400	136000	136000	136000	136000	0
168	20231012	171400	21995615400	136000	136000	136000	136000	0
169	20231012	171300	21995615400	136000	136000	136000	136000	0
170	20231012	171200	21995615400	136000	136000	136000	136000	0
171	20231012	171100	21995615400	136000	136000	136000	136000	0
172	20231012	171000	21995615400	136000	136000	136000	136000	0
173	20231012	170900	21995615400	136000	136000	136000	136000	0
174	20231012	170800	21995615400	136000	136000	136000	136000	0
175	20231012	170700	21995615400	136000	136000	136000	136000	0
176	20231012	170600	21995615400	136000	136000	136000	136000	0
177	20231012	170500	21995615400	136000	136000	136000	136000	0
178	20231012	170400	21995615400	136000	136000	136000	136000	0
179	20231012	170300	21995615400	136000	136000	136000	136000	0
180	20231012	170200	21995615400	136000	136000	136000	136000	0
181	20231012	170100	21995615400	136000	136000	136000	136000	0
182	20231012	170000	21995615400	136000	136000	136000	136000	4342
183	20231012	165900	21995615400	136000	136000	136000	136000	0
184	20231012	165800	21995615400	136000	136000	136000	136000	0
185	20231012	165700	21995615400	136000	136000	136000	136000	0
186	20231012	165600	21995615400	136000	136000	136000	136000	0
187	20231012	165500	21995615400	136000	136000	136000	136000	0
188	20231012	165400	21995615400	136000	136000	136000	136000	0
189	20231012	165300	21995615400	136000	136000	136000	136000	0
190	20231012	165200	21995615400	136000	136000	136000	136000	0
191	20231012	165100	21995615400	136000	136000	136000	136000	0
192	20231012	165000	21995615400	136000	136000	136000	136000	0
193	20231012	164900	21995615400	136000	136000	136000	136000	0
194	20231012	164800	21995615400	136000	136000	136000	136000	0
195	20231012	164700	21995615400	136000	136000	136000	136000	0
196	20231012	164600	21995615400	136000	136000	136000	136000	0
197	20231012	164500	21995615400	136000	136000	136000	136000	0
198	20231012	164400	21995615400	136000	136000	136000	136000	0
199	20231012	164300	21995615400	136000	136000	136000	136000	0
200	20231012	164200	21995615400	136000	136000	136000	136000	0
201	20231012	164100	21995615400	136000	136000	136000	136000	0
202	20231012	164000	21995615400	136000	136000	136000	136000	0
203	20231012	163900	21995615400	136000	136000	136000	136000	0
204	20231012	163800	21995615400	136000	136000	136000	136000	0
205	20231012	163700	21995615400	136000	136000	136000	136000	0
206	20231012	163600	21995615400	136000	136000	136000	136000	0
207	20231012	163500	21995615400	136000	136000	136000	136000	0
208	20231012	163400	21995615400	136000	136000	136000	136000	0
209	20231012	163300	21995615400	136000	136000	136000	136000	0
210	20231012	163200	21995615400	136000	136000	136000	136000	0
211	20231012	163100	21995615400	136000	136000	136000	136000	0
212	20231012	163000	21995615400	136000	136000	136000	136000	4342
213	20231012	162900	21995615400	136000	136000	136000	136000	0
214	20231012	162800	21995615400	136000	136000	136000	136000	0
215	20231012	162700	21995615400	136000	136000	136000	136000	0
216	20231012	162600	21995615400	136000	136000	136000	136000	0
217	20231012	162500	21995615400	136000	136000	136000	136000	0
218	20231012	162400	21995615400	136000	136000	136000	136000	0
219	20231012	162300	21995615400	136000	136000	136000	136000	0
220	20231012	162200	21995615400	136000	136000	136000	136000	0
221	20231012	162100	21995615400	136000	136000	136000	136000	0
222	20231012	162000	21995615400	136000	136000	136000	136000	0
223	20231012	161900	21995615400	136000	136000	136000	136000	0
224	20231012	161800	21995615400	136000	136000	136000	136000	0
225	20231012	161700	21995615400	136000	136000	136000	136000	0
226	20231012	161600	21995615400	136000	136000	136000	136000	0
227	20231012	161500	21995615400	136000	136000	136000	136000	0
228	20231012	161400	21995615400	136000	136000	136000	136000	0
229	20231012	161300	21995615400	136000	136000	136000	136000	0
230	20231012	161200	21995615400	136000	136000	136000	136000	0
231	20231012	161100	21995615400	136000	136000	136000	136000	0
232	20231012	161000	21995615400	136000	136000	136000	136000	0
233	20231012	160900	21995615400	136000	136000	136000	136000	0
234	20231012	160800	21995615400	136000	136000	136000	136000	0
235	20231012	160700	21995615400	136000	136000	136000	136000	0
236	20231012	160600	21995615400	136000	136000	136000	136000	0
237	20231012	160500	21995615400	136000	136000	136000	136000	0
238	20231012	160400	21995615400	136000	136000	136000	136000	0
239	20231012	160300	21995615400	136000	136000	136000	136000	0
240	20231012	160200	21995615400	136000	136000	136000	136000	0
241	20231012	160100	21995615400	136000	136000	136000	136000	0
242	20231012	160000	21995615400	136000	136000	136000	136000	4342
243	20231012	155900	21995615400	136000	136000	136000	136000	0
244	20231012	155800	21995615400	136000	136000	136000	136000	0
245	20231012	155700	21995615400	136000	136000	136000	136000	0
246	20231012	155600	21995615400	136000	136000	136000	136000	0
247	20231012	155500	21995615400	136000	136000	136000	136000	0
248	20231012	155400	21995615400	136000	136000	136000	136000	0
249	20231012	155300	21995615400	136000	136000	136000	136000	0
250	20231012	155200	21995615400	136000	136000	136000	136000	0
251	20231012	155100	21995615400	136000	136000	136000	136000	0
252	20231012	155000	21995615400	136000	136000	136000	136000	0
253	20231012	154900	21995615400	136000	136000	136000	136000	0
254	20231012	154800	21995615400	136000	136000	136000	136000	0
255	20231012	154700	21995615400	136000	136000	136000	136000	0
256	20231012	154600	21995615400	136000	136000	136000	136000	0
257	20231012	154500	21995615400	136000	136000	136000	136000	0
258	20231012	154400	21995615400	136000	136000	136000	136000	0
259	20231012	154300	21995615400	136000	136000	136000	136000	0
260	20231012	154200	21995615400	136000	136000	136000	136000	0
261	20231012	154100	21995615400	136000	136000	136000	136000	0
262	20231012	154000	21995615400	136000	136000	136000	136000	0
263	20231012	153900	21995615400	136000	136000	136000	136000	0
264	20231012	153800	21995615400	136000	136000	136000	136000	0
265	20231012	153700	21995615400	136000	136000	136000	136000	0
266	20231012	153600	21995615400	136000	136000	136000	136000	0
267	20231012	153500	21995615400	136000	136000	136000	136000	0
268	20231012	153400	21995615400	136000	136000	136000	136000	0
269	20231012	153300	21995615400	136000	136000	136000	136000	0
270	20231012	153200	21995615400	136000	136000	136000	136000	0
271	20231012	153100	21995615400	136000	136000	136000	136000	0
272	20231012	153000	21995615400	136000	136000	136000	136000	8684
273	20231012	152900	21405103400	135400	135400	135400	135400	0
274	20231012	152800	21405103400	135400	135400	135400	135400	0
275	20231012	152700	21405103400	135400	135400	135400	135400	0
276	20231012	152600	21405103400	135400	135400	135400	135400	0
277	20231012	152500	21405103400	135400	135400	135400	135400	0
278	20231012	152400	21405103400	135400	135400	135400	135400	0
279	20231012	152300	21405103400	135400	135400	135400	135400	0
280	20231012	152200	21405103400	135400	135400	135400	135400	0
281	20231012	152100	21405103400	135400	135400	135400	135400	0
282	20231012	152000	21405103400	135400	135400	135400	135400	0
283	20231012	151900	21405103400	135400	135300	135400	135200	525
284	20231012	151800	21334070200	135300	135200	135300	135100	366
285	20231012	151700	21284595700	135100	135400	135400	135100	216
286	20231012	151600	21255394800	135400	135600	135600	135400	262
287	20231012	151500	21219895800	135500	135800	135800	135400	625
288	20231012	151400	21135124900	135800	135800	135800	135700	150
289	20231012	151300	21114755700	135800	135800	135800	135700	123
290	20231012	151200	21098054900	135700	135700	135800	135600	192
291	20231012	151100	21071992700	135700	135800	135800	135600	247
292	20231012	151000	21038467300	135700	135700	135800	135700	169
293	20231012	150900	21015528100	135800	135800	135800	135700	134
294	20231012	150800	20997335300	135700	135700	135800	135700	207
295	20231012	150700	20969232500	135800	135700	135800	135500	289
296	20231012	150600	20930008200	135700	135900	136000	135600	558
297	20231012	150500	20854204400	135900	135900	136000	135800	802
298	20231012	150400	20745225900	135900	135500	135900	135400	719
299	20231012	150300	20647712300	135400	135100	135400	135000	902
300	20231012	150200	20525737200	135000	135000	135100	135000	106
301	20231012	150100	20511425900	135000	135200	135200	134900	328
302	20231012	150000	20467140600	135100	135300	135300	135100	290
303	20231012	145900	20427937800	135300	135300	135300	135200	187
304	20231012	145800	20402651300	135200	135200	135300	135200	181
305	20231012	145700	20378173100	135200	135200	135300	135200	132
306	20231012	145600	20360325400	135200	135300	135300	135200	27
307	20231012	145500	20356672600	135200	135200	135300	135200	132
308	20231012	145400	20338815100	135200	135400	135400	135200	215
309	20231012	145300	20309734000	135300	135300	135400	135300	79
310	20231012	145200	20299042800	135300	135300	135400	135300	17
311	20231012	145100	20296742200	135300	135200	135300	135200	135
312	20231012	145000	20278487600	135200	135100	135200	135100	237
313	20231012	144900	20246446900	135100	135200	135200	135100	216
314	20231012	144800	20217253500	135100	135000	135200	135000	85
315	20231012	144700	20205771100	135100	135200	135200	135000	160
316	20231012	144600	20184156600	135200	135600	135600	135200	514
317	20231012	144500	20114606300	135500	135600	135600	135500	128
318	20231012	144400	20097254700	135600	135500	135600	135500	31
319	20231012	144300	20093053300	135600	135500	135600	135500	51
320	20231012	144200	20086142500	135600	135200	135600	135200	99
321	20231012	144100	20072747400	135200	135200	135300	135200	302
322	20231012	144000	20031914400	135200	135200	135300	135200	46
323	20231012	143900	20025692700	135200	135600	135600	135100	708
324	20231012	143800	19929844500	135600	135700	135700	135600	80
325	20231012	143700	19918993200	135700	135600	135800	135600	457
326	20231012	143600	19856989700	135500	135500	135600	135500	122
327	20231012	143500	19840458600	135500	135600	135600	135400	388
328	20231012	143400	19787882200	135500	135500	135600	135500	39
329	20231012	143300	19782596400	135600	135400	135700	135400	32
330	20231012	143200	19778261000	135400	135400	135900	135300	232
331	20231012	143100	19746783000	135200	134700	135400	134500	368
332	20231012	143000	19697156300	134500	135000	135100	134500	587
333	20231012	142900	19618028400	135000	135100	135200	135000	403
334	20231012	142800	19563612500	135200	135400	135800	135200	233
335	20231012	142700	19532088400	135300	135900	136000	135300	2293
336	20231012	142600	19220606300	135900	136000	136100	135900	162
337	20231012	142500	19198571400	136000	135900	136000	135900	644
338	20231012	142400	19111011100	135800	135800	135800	135800	26
339	20231012	142300	19107480300	135800	135700	135800	135700	102
340	20231012	142200	19093634000	135700	135900	135900	135700	55
341	20231012	142100	19086164800	135800	135900	136000	135700	153
342	20231012	142000	19065373400	135900	135700	136000	135700	70
343	20231012	141900	19055863500	135600	135600	135700	135600	147
344	20231012	141800	19035921300	135600	135700	135700	135600	143
345	20231012	141700	19016523200	135600	135700	135700	135600	60
346	20231012	141600	19008381700	135700	135600	135700	135600	84
347	20231012	141500	18996987900	135600	135600	135700	135600	37
348	20231012	141400	18991967800	135600	135700	135700	135600	20
349	20231012	141300	18989253900	135700	135800	136000	135700	42
350	20231012	141200	18983548400	135900	135800	136000	135800	96
351	20231012	141100	18970508800	135800	135600	136000	135600	87
352	20231012	141000	18958709400	135800	135600	135800	135500	152
353	20231012	140900	18938085400	135600	135600	135800	135600	154
354	20231012	140800	18917189900	135600	135600	135600	135300	545
355	20231012	140700	18843334800	135500	135600	135600	135500	63
356	20231012	140600	18834794300	135600	135600	135700	135500	137
357	20231012	140500	18816216600	135600	135800	135800	135600	25
358	20231012	140400	18812824200	135700	135800	135800	135700	200
359	20231012	140300	18785667800	135800	135800	135800	135500	118
360	20231012	140200	18769656500	135800	136200	136200	135600	35
361	20231012	140100	18764903200	136200	136200	136200	135300	963
362	20231012	140000	18634270200	136200	136000	136200	136000	122
363	20231012	135900	18617663700	136100	136100	136100	136000	25
364	20231012	135800	18614261700	136100	136100	136100	136000	54
365	20231012	135700	18606912400	136100	136200	136300	136100	57
366	20231012	135600	18599147800	136200	135900	136200	135900	26
367	20231012	135500	18595608900	135900	136200	136300	135900	278
368	20231012	135400	18557775700	136300	136200	136300	136200	35
369	20231012	135300	18553007200	136200	136200	136300	136200	101
370	20231012	135200	18539245900	136300	136300	136300	136200	49
371	20231012	135100	18532567800	136200	136100	136200	136100	106
372	20231012	135000	18518137800	136100	136100	136100	136000	94
373	20231012	134900	18505350700	136100	136100	136200	136100	77
374	20231012	134800	18494867600	136100	135900	136100	135900	199
375	20231012	134700	18467802400	135900	136000	136000	135900	50
376	20231012	134600	18461002600	136000	135800	136000	135800	94
377	20231012	134500	18448227200	135900	135800	135900	135800	71
378	20231012	134400	18438584900	135800	136100	136100	135800	129
379	20231012	134300	18421051400	136100	136300	136300	136000	1069
380	20231012	134200	18275600200	136300	136300	136400	136300	111
381	20231012	134100	18260470600	136300	136300	136300	136200	82
382	20231012	134000	18249294300	136300	136200	136300	136200	47
383	20231012	133900	18242889800	136200	136300	136300	136200	52
384	20231012	133800	18235803000	136300	136200	136300	136200	35
385	20231012	133700	18231034000	136200	136100	136300	136100	63
386	20231012	133600	18222457800	136000	136000	136200	136000	80
387	20231012	133500	18211575200	136100	136500	136500	136100	230
388	20231012	133400	18180222300	136400	136400	136500	136400	146
389	20231012	133300	18160305000	136400	136100	136500	136100	1585
390	20231012	133200	17944382500	136100	136100	136100	136000	62
391	20231012	133100	17935947600	136100	136100	136100	136000	58
392	20231012	133000	17928054000	136100	136100	136200	136000	64
393	20231012	132900	17919341700	136100	136100	136200	136100	56
394	20231012	132800	17911718800	136100	136100	136100	136000	42
395	20231012	132700	17906002800	136100	136100	136200	136100	109
396	20231012	132600	17891163400	136100	136000	136200	136000	50
397	20231012	132500	17884360200	136000	136100	136200	136000	34
398	20231012	132400	17879733000	136100	136100	136200	136000	52
399	20231012	132300	17872655800	136100	136200	136200	136100	112
400	20231012	132200	17857407600	136100	136100	136200	136000	247
401	20231012	132100	17823788400	136100	136100	136200	136100	249
402	20231012	132000	17789896700	136100	136000	136200	136000	120
403	20231012	131900	17773565000	136000	136000	136100	136000	65
404	20231012	131800	17764723500	135900	136100	136100	135900	74
405	20231012	131700	17754661800	136100	136000	136100	136000	60
406	20231012	131600	17746501700	136000	136000	136100	136000	57
407	20231012	131500	17738745300	136000	136100	136200	135900	293
408	20231012	131400	17698870900	136000	135800	136000	135800	601
409	20231012	131300	17617189200	135800	135900	135900	135800	87
410	20231012	131200	17605367700	135900	135900	136000	135900	113
411	20231012	131100	17590003400	136000	136000	136000	135900	125
412	20231012	131000	17573005600	136000	136000	136100	136000	260
413	20231012	130900	17537624000	135900	135700	135900	135700	77
414	20231012	130800	17527169300	135700	135600	135700	135600	5
415	20231012	130700	17526491100	135600	135700	135700	135600	178
416	20231012	130600	17502338200	135800	136000	136000	135700	56
417	20231012	130500	17494727100	136000	136000	136000	135800	551
418	20231012	130400	17419811500	136000	135800	136000	135800	358
419	20231012	130300	17371145300	135800	135600	135800	135600	548
420	20231012	130200	17296768500	135600	135400	135600	135400	73
421	20231012	130100	17286881300	135400	135200	135400	135200	60
422	20231012	130000	17278761700	135300	135200	135500	135200	156
423	20231012	125900	17257652800	135200	135300	135300	135200	42
424	20231012	125800	17251970600	135200	135200	135300	135200	66
425	20231012	125700	17243044800	135300	135200	135300	135200	21
426	20231012	125600	17240204400	135200	135700	135700	135100	222
427	20231012	125500	17210149700	135600	135500	135600	135500	84
428	20231012	125400	17198763000	135600	135500	135600	135500	79
429	20231012	125300	17188055300	135400	135400	135400	135400	31
430	20231012	125200	17183857900	135600	135600	135700	135600	68
431	20231012	125100	17174634000	135700	135600	135700	135600	29
432	20231012	125000	17170700600	135600	135300	135600	135300	50
433	20231012	124900	17163928500	135200	135300	135500	135200	112
434	20231012	124800	17148776200	135300	135300	135600	135300	260
435	20231012	124700	17113580800	135200	135200	135300	135200	83
436	20231012	124600	17102358400	135200	135300	135300	135200	28
437	20231012	124500	17098570100	135200	135200	135300	135200	36
438	20231012	124400	17093702800	135200	134800	135500	134800	461
439	20231012	124300	17031441800	134900	135100	135100	134900	115
440	20231012	124200	17015914600	135100	135300	135300	135100	44
441	20231012	124100	17009965900	134500	135200	135300	134500	294
442	20231012	124000	16970323000	135200	135300	135400	135200	84
443	20231012	123900	16958956900	135400	135300	135400	135300	70
444	20231012	123800	16949484400	135300	135400	135500	135300	110
445	20231012	123700	16934591900	135500	135700	135700	135500	114
446	20231012	123600	16919143600	135700	135400	135700	135400	106
447	20231012	123500	16904760900	135500	135700	135800	135400	196
448	20231012	123400	16878169800	135500	135600	135800	135500	215
449	20231012	123300	16849002300	135600	135600	135700	135600	54
450	20231012	123200	16841679800	135600	135500	135600	135500	48
451	20231012	123100	16835172600	135400	135400	135400	135300	31
452	20231012	123000	16830975300	135400	135300	135400	135300	92
453	20231012	122900	16818521000	135300	135200	135300	135200	40
454	20231012	122800	16813111300	135100	135100	135200	135100	90
455	20231012	122700	16800949600	135100	135400	135400	135100	39
456	20231012	122600	16795674500	135400	135500	135500	134900	149
457	20231012	122500	16775509500	135200	134600	135200	134600	334
458	20231012	122400	16730412700	134600	134700	134800	134600	208
459	20231012	122300	16702395700	134700	135100	135100	134700	132
460	20231012	122200	16684571300	135100	135000	135100	134700	993
461	20231012	122100	16550527900	135000	135400	135400	135000	564
462	20231012	122000	16474278000	135600	136100	136100	135500	1007
463	20231012	121900	16337508500	136200	136100	136200	136100	56
464	20231012	121800	16329886600	136100	136100	136100	136000	118
465	20231012	121700	16313827400	136000	136100	136100	136000	67
466	20231012	121600	16304712300	136000	136100	136100	136000	69
467	20231012	121500	16295321800	136100	136200	136200	136100	23
468	20231012	121400	16292190100	136200	136100	136200	136100	98
469	20231012	121300	16278849300	136100	136100	136200	136100	138
470	20231012	121200	16260067100	136100	136000	136100	136000	90
471	20231012	121100	16247823600	136000	136200	136200	136000	175
472	20231012	121000	16224010600	136200	136200	136200	136100	97
473	20231012	120900	16210803400	136100	136100	136200	136100	322
474	20231012	120800	16166967100	136200	136200	136200	136200	67
475	20231012	120700	16157841700	136200	136200	136200	136100	95
476	20231012	120600	16144902900	136100	136200	136200	136100	42
477	20231012	120500	16139184600	136200	136100	136200	136100	39
478	20231012	120400	16133873900	136100	136000	136200	135900	576
479	20231012	120300	16055520500	136000	135900	136000	135900	26
480	20231012	120200	16051985200	135900	136000	136000	135900	29
481	20231012	120100	16048042800	135900	136000	136000	135900	97
482	20231012	120000	16034859100	135900	136000	136000	135900	187
483	20231012	115900	16009429400	136000	136100	136100	136000	159
484	20231012	115800	15987798800	136100	136100	136100	136000	71
485	20231012	115700	15978140400	136000	136000	136100	136000	141
486	20231012	115600	15958961300	136000	136100	136100	136000	54
487	20231012	115500	15951615200	136100	136300	136300	136100	603
488	20231012	115400	15869490600	136300	136400	136400	136300	43
489	20231012	115300	15863625600	136400	136500	136500	136400	312
490	20231012	115200	15821063200	136400	136400	136500	136400	60
491	20231012	115100	15812875800	136400	136400	136500	136400	24
492	20231012	115000	15809600800	136500	136400	136500	136400	71
493	20231012	114900	15799915800	136400	136200	136500	136200	135
494	20231012	114800	15781499200	136300	136300	136300	136200	102
495	20231012	114700	15767599000	136300	136300	136300	136200	63
496	20231012	114600	15759014400	136300	136300	136300	136200	152
497	20231012	114500	15738301900	136300	136300	136300	136200	122
498	20231012	114400	15721677500	136300	136100	136300	136100	32
499	20231012	114300	15717318500	136300	136200	136300	136000	201
500	20231012	114200	15689935800	136200	136000	136200	136000	65
501	20231012	114100	15681095500	135900	135800	136000	135700	124
502	20231012	114000	15664253200	135800	135900	135900	135700	105
503	20231012	113900	15649994500	135900	136000	136000	135800	313
504	20231012	113800	15607468000	136000	136200	136300	136000	1360
505	20231012	113700	15422475300	136300	136200	136300	136200	15
506	20231012	113600	15420431000	136300	136400	136400	136200	371
507	20231012	113500	15369859400	136300	136500	136500	136100	345
508	20231012	113400	15322833200	136500	136700	136800	136500	215
509	20231012	113300	15293456800	136700	137000	137000	136700	2325
510	20231012	113200	14975203300	137000	136900	137000	136900	39
511	20231012	113100	14969861300	137000	136900	137000	136900	287
512	20231012	113000	14930560500	136900	137000	137000	136900	66
513	20231012	112900	14921519300	137000	137000	137000	136900	129
514	20231012	112800	14903846400	137000	136900	137000	136800	205
515	20231012	112700	14875777600	136900	136800	136900	136800	64
516	20231012	112600	14867017200	136900	136800	136900	136700	178
517	20231012	112500	14842667300	136800	136900	137100	136700	215
518	20231012	112400	14813262500	137000	137200	137200	137000	631
519	20231012	112300	14726764000	137100	137100	137200	137100	185
520	20231012	112200	14701395400	137100	137100	137100	137000	292
521	20231012	112100	14661369000	137100	136900	137100	136800	791
522	20231012	112000	14553072300	136900	136900	136900	136800	64
523	20231012	111900	14544311300	136800	136900	137000	136700	2260
524	20231012	111800	14234789800	136800	136800	136900	136800	203
525	20231012	111700	14207016900	136800	136700	136900	136700	918
526	20231012	111600	14081412500	136800	136500	136800	136400	653
527	20231012	111500	13992195700	136500	136500	136500	136400	98
528	20231012	111400	13978823400	136600	136500	136600	136500	213
529	20231012	111300	13949735200	136600	136300	136600	136300	521
530	20231012	111200	13878625700	136400	136300	136400	136200	181
531	20231012	111100	13853943600	136400	136200	136400	136200	239
532	20231012	111000	13821367800	136200	136300	136400	136200	243
533	20231012	110900	13788250000	136400	136200	136400	136200	277
534	20231012	110800	13750482000	136200	136200	136300	136200	143
535	20231012	110700	13730996600	136300	136100	136300	136100	223
536	20231012	110600	13700619400	136100	135800	136100	135800	215
537	20231012	110500	13671377700	136200	136200	136200	135800	280
538	20231012	110400	13633293300	136200	136200	136200	136000	272
539	20231012	110300	13596257900	136100	136100	136200	136100	294
540	20231012	110200	13556227000	136100	136200	136200	136000	341
541	20231012	110100	13509818000	136100	136300	136300	136000	198
542	20231012	110000	13482872000	135900	135800	136100	135800	691
543	20231012	105900	13388906800	135800	135700	135900	135700	110
544	20231012	105800	13373960100	135900	135800	135900	135600	149
545	20231012	105700	13353732300	135900	136100	136200	135800	704
546	20231012	105600	13257990700	136100	136200	136200	136100	187
547	20231012	105500	13232523300	136200	136500	136600	136200	602
548	20231012	105400	13150452300	136500	136500	136600	136400	185
549	20231012	105300	13125193100	136500	136500	136600	136400	354
550	20231012	105200	13076873100	136500	136700	136700	136500	226
551	20231012	105100	13046005500	136600	136700	136700	136500	314
552	20231012	105000	13003087200	136700	136800	136900	136600	512
553	20231012	104900	12933069600	136800	136700	136800	136500	443
554	20231012	104800	12872495700	136700	136500	136700	136500	1226
555	20231012	104700	12704969800	136400	136300	136600	136300	1094
556	20231012	104600	12555698800	136300	136200	136300	136200	312
557	20231012	104500	12513175000	136300	136300	136300	136200	736
558	20231012	104400	12412862200	136300	136300	136400	136200	241
559	20231012	104300	12380017300	136200	136300	136300	136000	211
560	20231012	104200	12351279200	136300	136300	136300	136000	488
561	20231012	104100	12284824500	136300	136000	136300	136000	929
562	20231012	104000	12158432500	136000	135700	136000	135700	2279
563	20231012	103900	11848717000	135700	135600	135700	135500	357
564	20231012	103800	11800301700	135600	135000	135600	135000	1824
565	20231012	103700	11553635900	135000	134800	135000	134800	1166
566	20231012	103600	11396315800	134900	134800	134900	134800	126
567	20231012	103500	11379321000	134800	134800	134900	134800	216
568	20231012	103400	11350189200	134800	134500	134900	134500	565
569	20231012	103300	11274096400	134600	134500	134600	134100	225
570	20231012	103200	11243820900	134700	134600	134700	134100	299
571	20231012	103100	11203625700	134600	134100	134600	134100	151
572	20231012	103000	11183330900	134200	134600	134800	134000	355
573	20231012	102900	11135580500	134700	134600	134700	134600	237
574	20231012	102800	11103663100	134600	134800	134800	134600	289
575	20231012	102700	11064740200	134700	134800	134800	134700	298
576	20231012	102600	11024584100	134800	134800	134800	134700	105
577	20231012	102500	11010431500	134800	134500	134800	134500	349
578	20231012	102400	10963398800	134500	134400	134800	134300	329
579	20231012	102300	10919133000	134400	134000	134400	134000	137
580	20231012	102200	10900747600	133900	133900	133900	133800	105
581	20231012	102100	10886690900	133900	133500	134000	133300	489
582	20231012	102000	10821395900	133600	134100	134300	133600	749
583	20231012	101900	10720919400	134100	133900	134200	133800	278
584	20231012	101800	10683661900	133800	133500	133900	133400	155
585	20231012	101700	10662924600	133500	133400	133500	133400	168
586	20231012	101600	10640510200	133400	133400	133400	133300	89
587	20231012	101500	10628639100	133400	133300	133400	133300	165
588	20231012	101400	10606633800	133300	133400	133400	133200	101
589	20231012	101300	10593169300	133400	133400	133900	133400	190
590	20231012	101200	10567795800	133300	133500	134100	133200	715
591	20231012	101100	10472308600	133500	133700	133700	133500	546
592	20231012	101000	10399385400	133700	134000	134000	133600	500
593	20231012	100900	10332486400	134000	134100	134100	134000	209
594	20231012	100800	10304472300	134100	134100	134200	134100	272
595	20231012	100700	10267993700	134100	134100	134200	134100	273
596	20231012	100600	10231384000	134200	134400	134400	134000	444
597	20231012	100500	10171777800	134400	134400	134600	134400	118
598	20231012	100400	10155913200	134400	134700	134700	134300	298
599	20231012	100300	10115854200	134700	135100	135200	134700	806
600	20231012	100200	10007067400	135200	135300	135300	135000	442
601	20231012	100100	9947336000	135300	135600	135600	135200	527
602	20231012	100000	9876018400	135600	135500	135800	135400	378
603	20231012	095900	9824747500	135500	135900	135900	135300	1236
604	20231012	095800	9657201700	135800	135300	135900	135300	1007
605	20231012	095700	9520694000	135300	135200	135300	135200	611
606	20231012	095600	9438039300	135200	134800	135300	134700	2359
607	20231012	095500	9119722900	134700	134700	134800	134300	714
608	20231012	095400	9023579600	134400	134300	134600	134300	1014
609	20231012	095300	8887218400	134300	134100	134400	134100	390
610	20231012	095200	8834828900	134100	134000	134100	133900	234
611	20231012	095100	8803471800	133900	133600	134000	133600	774
612	20231012	095000	8699952100	133500	133200	133600	133200	1006
613	20231012	094900	8565645300	133200	133100	133200	133100	388
614	20231012	094800	8513982000	133100	133400	133400	133100	287
615	20231012	094700	8475739700	133500	133500	133600	133300	330
616	20231012	094600	8431703000	133500	133900	133900	133500	352
617	20231012	094500	8384637800	134000	133900	134000	133800	686
618	20231012	094400	8292796600	134000	134600	134700	134000	1546
619	20231012	094300	8085283900	134600	134500	134800	134400	1434
620	20231012	094200	7892286200	134600	134400	134600	134400	892
621	20231012	094100	7772275700	134500	134200	134500	134200	267
622	20231012	094000	7736398300	134200	134300	134400	134100	960
623	20231012	093900	7607452300	134200	134400	134500	134200	574
624	20231012	093800	7530322300	134400	134300	134400	134300	348
625	20231012	093700	7483567900	134300	134100	134300	134000	699
626	20231012	093600	7389804500	134100	134000	134100	133900	724
627	20231012	093500	7292790100	133900	133400	134000	133300	3510
628	20231012	093400	6823199100	133400	132700	133400	132600	3407
629	20231012	093300	6369408100	132600	132700	132800	132600	88
630	20231012	093200	6357732200	132900	132400	132900	132300	584
631	20231012	093100	6280184000	132400	133000	133000	132400	648
632	20231012	093000	6194251500	132500	132900	133100	132500	1514
633	20231012	092900	5993047400	133000	132500	133000	132400	1217
634	20231012	092800	5831442700	132500	132300	132500	132200	647
635	20231012	092700	5745831900	132200	132500	132600	132200	830
636	20231012	092600	5635916300	132500	132700	132700	132500	437
637	20231012	092500	5577982900	132700	132900	133100	132600	1264
638	20231012	092400	5410052400	132900	132900	133200	132900	2389
639	20231012	092300	5092278800	132900	132900	133000	132800	275
640	20231012	092200	5055731400	132900	133000	133000	132900	488
641	20231012	092100	4990856500	132900	133000	133000	132800	534
642	20231012	092000	4919846200	133000	132500	133000	132400	2156
643	20231012	091900	4633625700	132600	132400	132600	132100	1015
644	20231012	091800	4499194900	132400	132400	132500	131600	1861
645	20231012	091700	4253476400	132500	132700	132700	132200	1162
646	20231012	091600	4099594500	132600	132000	132700	131800	3632
647	20231012	091500	3619583700	132000	131400	132000	131300	3083
648	20231012	091400	3213766700	131400	130800	131500	130800	631
649	20231012	091300	3130977400	131000	131300	131600	130800	2193
650	20231012	091200	2843388700	131300	131300	131500	131200	1407
651	20231012	091100	2658483700	131300	130900	131400	130500	3781
652	20231012	091000	2163369500	131000	130800	131200	130700	3463
653	20231012	090900	1709764300	130900	130600	130900	130500	1142
654	20231012	090800	1560465000	130600	130500	130800	130500	621
655	20231012	090700	1479326200	130800	130900	131000	130200	1029
656	20231012	090600	1344920100	131000	129600	131000	129600	2104
657	20231012	090500	1071099500	129600	128700	129600	128700	1765
658	20231012	090400	842823600	128700	129400	129400	128200	632
659	20231012	090300	761277200	129400	128000	129500	128000	2172
660	20231012	090200	480822000	128000	128000	128700	127800	367
661	20231012	090100	433778100	128000	128000	128100	127700	772
662	20231012	090000	335080600	128100	128800	129100	128000	2603