KissMeData/185750/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	201300	5182168500	96800	96800	96800	96800	2037
3	20231018	201200	5182168500	96800	96800	96800	96800	0
4	20231018	201100	5182168500	96800	96800	96800	96800	0
5	20231018	201000	5182168500	96800	96800	96800	96800	0
6	20231018	200900	5182168500	96800	96800	96800	96800	0
7	20231018	200800	5182168500	96800	96800	96800	96800	0
8	20231018	200700	5182168500	96800	96800	96800	96800	0
9	20231018	200600	5182168500	96800	96800	96800	96800	0
10	20231018	200500	5182168500	96800	96800	96800	96800	0
11	20231018	200400	5182168500	96800	96800	96800	96800	0
12	20231018	200300	5182168500	96800	96800	96800	96800	0
13	20231018	200200	5182168500	96800	96800	96800	96800	0
14	20231018	200100	5182168500	96800	96800	96800	96800	0
15	20231018	200000	5182168500	96800	96800	96800	96800	0
16	20231018	195900	5182168500	96800	96800	96800	96800	0
17	20231018	195800	5182168500	96800	96800	96800	96800	0
18	20231018	195700	5182168500	96800	96800	96800	96800	0
19	20231018	195600	5182168500	96800	96800	96800	96800	0
20	20231018	195500	5182168500	96800	96800	96800	96800	0
21	20231018	195400	5182168500	96800	96800	96800	96800	0
22	20231018	195300	5182168500	96800	96800	96800	96800	0
23	20231018	195200	5182168500	96800	96800	96800	96800	0
24	20231018	195100	5182168500	96800	96800	96800	96800	0
25	20231018	195000	5182168500	96800	96800	96800	96800	0
26	20231018	194900	5182168500	96800	96800	96800	96800	0
27	20231018	194800	5182168500	96800	96800	96800	96800	0
28	20231018	194700	5182168500	96800	96800	96800	96800	0
29	20231018	194600	5182168500	96800	96800	96800	96800	0
30	20231018	194500	5182168500	96800	96800	96800	96800	0
31	20231018	194400	5182168500	96800	96800	96800	96800	0
32	20231018	194300	5182168500	96800	96800	96800	96800	2037
33	20231018	194200	5182168500	96800	96800	96800	96800	0
34	20231018	194100	5182168500	96800	96800	96800	96800	0
35	20231018	194000	5182168500	96800	96800	96800	96800	0
36	20231018	193900	5182168500	96800	96800	96800	96800	0
37	20231018	193800	5182168500	96800	96800	96800	96800	0
38	20231018	193700	5182168500	96800	96800	96800	96800	0
39	20231018	193600	5182168500	96800	96800	96800	96800	0
40	20231018	193500	5182168500	96800	96800	96800	96800	0
41	20231018	193400	5182168500	96800	96800	96800	96800	0
42	20231018	193300	5182168500	96800	96800	96800	96800	0
43	20231018	193200	5182168500	96800	96800	96800	96800	0
44	20231018	193100	5182168500	96800	96800	96800	96800	0
45	20231018	193000	5182168500	96800	96800	96800	96800	0
46	20231018	192900	5182168500	96800	96800	96800	96800	0
47	20231018	192800	5182168500	96800	96800	96800	96800	0
48	20231018	192700	5182168500	96800	96800	96800	96800	0
49	20231018	192600	5182168500	96800	96800	96800	96800	0
50	20231018	192500	5182168500	96800	96800	96800	96800	0
51	20231018	192400	5182168500	96800	96800	96800	96800	0
52	20231018	192300	5182168500	96800	96800	96800	96800	0
53	20231018	192200	5182168500	96800	96800	96800	96800	0
54	20231018	192100	5182168500	96800	96800	96800	96800	0
55	20231018	192000	5182168500	96800	96800	96800	96800	0
56	20231018	191900	5182168500	96800	96800	96800	96800	0
57	20231018	191800	5182168500	96800	96800	96800	96800	0
58	20231018	191700	5182168500	96800	96800	96800	96800	0
59	20231018	191600	5182168500	96800	96800	96800	96800	0
60	20231018	191500	5182168500	96800	96800	96800	96800	0
61	20231018	191400	5182168500	96800	96800	96800	96800	0
62	20231018	191300	5182168500	96800	96800	96800	96800	2037
63	20231018	191200	5182168500	96800	96800	96800	96800	0
64	20231018	191100	5182168500	96800	96800	96800	96800	0
65	20231018	191000	5182168500	96800	96800	96800	96800	0
66	20231018	190900	5182168500	96800	96800	96800	96800	0
67	20231018	190800	5182168500	96800	96800	96800	96800	0
68	20231018	190700	5182168500	96800	96800	96800	96800	0
69	20231018	190600	5182168500	96800	96800	96800	96800	0
70	20231018	190500	5182168500	96800	96800	96800	96800	0
71	20231018	190400	5182168500	96800	96800	96800	96800	0
72	20231018	190300	5182168500	96800	96800	96800	96800	0
73	20231018	190200	5182168500	96800	96800	96800	96800	0
74	20231018	190100	5182168500	96800	96800	96800	96800	0
75	20231018	190000	5182168500	96800	96800	96800	96800	0
76	20231018	185900	5182168500	96800	96800	96800	96800	0
77	20231018	185800	5182168500	96800	96800	96800	96800	0
78	20231018	185700	5182168500	96800	96800	96800	96800	0
79	20231018	185600	5182168500	96800	96800	96800	96800	0
80	20231018	185500	5182168500	96800	96800	96800	96800	0
81	20231018	185400	5182168500	96800	96800	96800	96800	0
82	20231018	185300	5182168500	96800	96800	96800	96800	0
83	20231018	185200	5182168500	96800	96800	96800	96800	0
84	20231018	185100	5182168500	96800	96800	96800	96800	0
85	20231018	185000	5182168500	96800	96800	96800	96800	0
86	20231018	184900	5182168500	96800	96800	96800	96800	0
87	20231018	184800	5182168500	96800	96800	96800	96800	0
88	20231018	184700	5182168500	96800	96800	96800	96800	0
89	20231018	184600	5182168500	96800	96800	96800	96800	0
90	20231018	184500	5182168500	96800	96800	96800	96800	0
91	20231018	184400	5182168500	96800	96800	96800	96800	0
92	20231018	184300	5182168500	96800	96800	96800	96800	2037
93	20231018	184200	5182168500	96800	96800	96800	96800	0
94	20231018	184100	5182168500	96800	96800	96800	96800	0
95	20231018	184000	5182168500	96800	96800	96800	96800	0
96	20231018	183900	5182168500	96800	96800	96800	96800	0
97	20231018	183800	5182168500	96800	96800	96800	96800	0
98	20231018	183700	5182168500	96800	96800	96800	96800	0
99	20231018	183600	5182168500	96800	96800	96800	96800	0
100	20231018	183500	5182168500	96800	96800	96800	96800	0
101	20231018	183400	5182168500	96800	96800	96800	96800	0
102	20231018	183300	5182168500	96800	96800	96800	96800	0
103	20231018	183200	5182168500	96800	96800	96800	96800	0
104	20231018	183100	5182168500	96800	96800	96800	96800	0
105	20231018	183000	5182168500	96800	96800	96800	96800	0
106	20231018	182900	5182168500	96800	96800	96800	96800	0
107	20231018	182800	5182168500	96800	96800	96800	96800	0
108	20231018	182700	5182168500	96800	96800	96800	96800	0
109	20231018	182600	5182168500	96800	96800	96800	96800	0
110	20231018	182500	5182168500	96800	96800	96800	96800	0
111	20231018	182400	5182168500	96800	96800	96800	96800	0
112	20231018	182300	5182168500	96800	96800	96800	96800	0
113	20231018	182200	5182168500	96800	96800	96800	96800	0
114	20231018	182100	5182168500	96800	96800	96800	96800	0
115	20231018	182000	5182168500	96800	96800	96800	96800	0
116	20231018	181900	5182168500	96800	96800	96800	96800	0
117	20231018	181800	5182168500	96800	96800	96800	96800	0
118	20231018	181700	5182168500	96800	96800	96800	96800	0
119	20231018	181600	5182168500	96800	96800	96800	96800	0
120	20231018	181500	5182168500	96800	96800	96800	96800	0
121	20231018	181400	5182168500	96800	96800	96800	96800	0
122	20231018	181300	5182168500	96800	96800	96800	96800	2037
123	20231018	181200	5182168500	96800	96800	96800	96800	0
124	20231018	181100	5182168500	96800	96800	96800	96800	0
125	20231018	181000	5182168500	96800	96800	96800	96800	0
126	20231018	180900	5182168500	96800	96800	96800	96800	0
127	20231018	180800	5182168500	96800	96800	96800	96800	0
128	20231018	180700	5182168500	96800	96800	96800	96800	0
129	20231018	180600	5182168500	96800	96800	96800	96800	0
130	20231018	180500	5182168500	96800	96800	96800	96800	0
131	20231018	180400	5182168500	96800	96800	96800	96800	0
132	20231018	180300	5182168500	96800	96800	96800	96800	0
133	20231018	180200	5182168500	96800	96800	96800	96800	0
134	20231018	180100	5182168500	96800	96800	96800	96800	0
135	20231018	180000	5182168500	96800	96800	96800	96800	0
136	20231018	175900	5182168500	96800	96800	96800	96800	0
137	20231018	175800	5182168500	96800	96800	96800	96800	0
138	20231018	175700	5182168500	96800	96800	96800	96800	0
139	20231018	175600	5182168500	96800	96800	96800	96800	0
140	20231018	175500	5182168500	96800	96800	96800	96800	0
141	20231018	175400	5182168500	96800	96800	96800	96800	0
142	20231018	175300	5182168500	96800	96800	96800	96800	0
143	20231018	175200	5182168500	96800	96800	96800	96800	0
144	20231018	175100	5182168500	96800	96800	96800	96800	0
145	20231018	175000	5182168500	96800	96800	96800	96800	0
146	20231018	174900	5182168500	96800	96800	96800	96800	0
147	20231018	174800	5182168500	96800	96800	96800	96800	0
148	20231018	174700	5182168500	96800	96800	96800	96800	0
149	20231018	174600	5182168500	96800	96800	96800	96800	0
150	20231018	174500	5182168500	96800	96800	96800	96800	0
151	20231018	174400	5182168500	96800	96800	96800	96800	0
152	20231018	174300	5182168500	96800	96800	96800	96800	2037
153	20231018	174200	5182168500	96800	96800	96800	96800	0
154	20231018	174100	5182168500	96800	96800	96800	96800	0
155	20231018	174000	5182168500	96800	96800	96800	96800	0
156	20231018	173900	5182168500	96800	96800	96800	96800	0
157	20231018	173800	5182168500	96800	96800	96800	96800	0
158	20231018	173700	5182168500	96800	96800	96800	96800	0
159	20231018	173600	5182168500	96800	96800	96800	96800	0
160	20231018	173500	5182168500	96800	96800	96800	96800	0
161	20231018	173400	5182168500	96800	96800	96800	96800	0
162	20231018	173300	5182168500	96800	96800	96800	96800	0
163	20231018	173200	5182168500	96800	96800	96800	96800	0
164	20231018	173100	5182168500	96800	96800	96800	96800	0
165	20231018	173000	5182168500	96800	96800	96800	96800	0
166	20231018	172900	5182168500	96800	96800	96800	96800	0
167	20231018	172800	5182168500	96800	96800	96800	96800	0
168	20231018	172700	5182168500	96800	96800	96800	96800	0
169	20231018	172600	5182168500	96800	96800	96800	96800	0
170	20231018	172500	5182168500	96800	96800	96800	96800	0
171	20231018	172400	5182168500	96800	96800	96800	96800	0
172	20231018	172300	5182168500	96800	96800	96800	96800	0
173	20231018	172200	5182168500	96800	96800	96800	96800	0
174	20231018	172100	5182168500	96800	96800	96800	96800	0
175	20231018	172000	5182168500	96800	96800	96800	96800	0
176	20231018	171900	5182168500	96800	96800	96800	96800	0
177	20231018	171800	5182168500	96800	96800	96800	96800	0
178	20231018	171700	5182168500	96800	96800	96800	96800	0
179	20231018	171600	5182168500	96800	96800	96800	96800	0
180	20231018	171500	5182168500	96800	96800	96800	96800	0
181	20231018	171400	5182168500	96800	96800	96800	96800	0
182	20231018	171300	5182168500	96800	96800	96800	96800	2037
183	20231018	171200	5182168500	96800	96800	96800	96800	0
184	20231018	171100	5182168500	96800	96800	96800	96800	0
185	20231018	171000	5182168500	96800	96800	96800	96800	0
186	20231018	170900	5182168500	96800	96800	96800	96800	0
187	20231018	170800	5182168500	96800	96800	96800	96800	0
188	20231018	170700	5182168500	96800	96800	96800	96800	0
189	20231018	170600	5182168500	96800	96800	96800	96800	0
190	20231018	170500	5182168500	96800	96800	96800	96800	0
191	20231018	170400	5182168500	96800	96800	96800	96800	0
192	20231018	170300	5182168500	96800	96800	96800	96800	0
193	20231018	170200	5182168500	96800	96800	96800	96800	0
194	20231018	170100	5182168500	96800	96800	96800	96800	0
195	20231018	170000	5182168500	96800	96800	96800	96800	0
196	20231018	165900	5182168500	96800	96800	96800	96800	0
197	20231018	165800	5182168500	96800	96800	96800	96800	0
198	20231018	165700	5182168500	96800	96800	96800	96800	0
199	20231018	165600	5182168500	96800	96800	96800	96800	0
200	20231018	165500	5182168500	96800	96800	96800	96800	0
201	20231018	165400	5182168500	96800	96800	96800	96800	0
202	20231018	165300	5182168500	96800	96800	96800	96800	0
203	20231018	165200	5182168500	96800	96800	96800	96800	0
204	20231018	165100	5182168500	96800	96800	96800	96800	0
205	20231018	165000	5182168500	96800	96800	96800	96800	0
206	20231018	164900	5182168500	96800	96800	96800	96800	0
207	20231018	164800	5182168500	96800	96800	96800	96800	0
208	20231018	164700	5182168500	96800	96800	96800	96800	0
209	20231018	164600	5182168500	96800	96800	96800	96800	0
210	20231018	164500	5182168500	96800	96800	96800	96800	0
211	20231018	164400	5182168500	96800	96800	96800	96800	0
212	20231018	164300	5182168500	96800	96800	96800	96800	2037
213	20231018	164200	5182168500	96800	96800	96800	96800	0
214	20231018	164100	5182168500	96800	96800	96800	96800	0
215	20231018	164000	5182168500	96800	96800	96800	96800	0
216	20231018	163900	5182168500	96800	96800	96800	96800	0
217	20231018	163800	5182168500	96800	96800	96800	96800	0
218	20231018	163700	5182168500	96800	96800	96800	96800	0
219	20231018	163600	5182168500	96800	96800	96800	96800	0
220	20231018	163500	5182168500	96800	96800	96800	96800	0
221	20231018	163400	5182168500	96800	96800	96800	96800	0
222	20231018	163300	5182168500	96800	96800	96800	96800	0
223	20231018	163200	5182168500	96800	96800	96800	96800	0
224	20231018	163100	5182168500	96800	96800	96800	96800	0
225	20231018	163000	5182168500	96800	96800	96800	96800	0
226	20231018	162900	5182168500	96800	96800	96800	96800	0
227	20231018	162800	5182168500	96800	96800	96800	96800	0
228	20231018	162700	5182168500	96800	96800	96800	96800	0
229	20231018	162600	5182168500	96800	96800	96800	96800	0
230	20231018	162500	5182168500	96800	96800	96800	96800	0
231	20231018	162400	5182168500	96800	96800	96800	96800	0
232	20231018	162300	5182168500	96800	96800	96800	96800	0
233	20231018	162200	5182168500	96800	96800	96800	96800	0
234	20231018	162100	5182168500	96800	96800	96800	96800	0
235	20231018	162000	5182168500	96800	96800	96800	96800	0
236	20231018	161900	5182168500	96800	96800	96800	96800	0
237	20231018	161800	5182168500	96800	96800	96800	96800	0
238	20231018	161700	5182168500	96800	96800	96800	96800	0
239	20231018	161600	5182168500	96800	96800	96800	96800	0
240	20231018	161500	5182168500	96800	96800	96800	96800	0
241	20231018	161400	5182168500	96800	96800	96800	96800	0
242	20231018	161300	5182168500	96800	96800	96800	96800	2037
243	20231018	161200	5182168500	96800	96800	96800	96800	0
244	20231018	161100	5182168500	96800	96800	96800	96800	0
245	20231018	161000	5182168500	96800	96800	96800	96800	0
246	20231018	160900	5182168500	96800	96800	96800	96800	0
247	20231018	160800	5182168500	96800	96800	96800	96800	0
248	20231018	160700	5182168500	96800	96800	96800	96800	0
249	20231018	160600	5182168500	96800	96800	96800	96800	0
250	20231018	160500	5182168500	96800	96800	96800	96800	0
251	20231018	160400	5182168500	96800	96800	96800	96800	0
252	20231018	160300	5182168500	96800	96800	96800	96800	0
253	20231018	160200	5182168500	96800	96800	96800	96800	0
254	20231018	160100	5182168500	96800	96800	96800	96800	0
255	20231018	160000	5182168500	96800	96800	96800	96800	0
256	20231018	155900	5182168500	96800	96800	96800	96800	0
257	20231018	155800	5182168500	96800	96800	96800	96800	0
258	20231018	155700	5182168500	96800	96800	96800	96800	0
259	20231018	155600	5182168500	96800	96800	96800	96800	0
260	20231018	155500	5182168500	96800	96800	96800	96800	0
261	20231018	155400	5182168500	96800	96800	96800	96800	0
262	20231018	155300	5182168500	96800	96800	96800	96800	0
263	20231018	155200	5182168500	96800	96800	96800	96800	0
264	20231018	155100	5182168500	96800	96800	96800	96800	0
265	20231018	155000	5182168500	96800	96800	96800	96800	0
266	20231018	154900	5182168500	96800	96800	96800	96800	0
267	20231018	154800	5182168500	96800	96800	96800	96800	0
268	20231018	154700	5182168500	96800	96800	96800	96800	0
269	20231018	154600	5182168500	96800	96800	96800	96800	0
270	20231018	154500	5182168500	96800	96800	96800	96800	0
271	20231018	154400	5182168500	96800	96800	96800	96800	0
272	20231018	154300	5182168500	96800	96800	96800	96800	2037
273	20231018	154200	5182168500	96800	96800	96800	96800	0
274	20231018	154100	5182168500	96800	96800	96800	96800	0
275	20231018	154000	5182168500	96800	96800	96800	96800	0
276	20231018	153900	5182168500	96800	96800	96800	96800	0
277	20231018	153800	5182168500	96800	96800	96800	96800	0
278	20231018	153700	5182168500	96800	96800	96800	96800	0
279	20231018	153600	5182168500	96800	96800	96800	96800	0
280	20231018	153500	5182168500	96800	96800	96800	96800	0
281	20231018	153400	5182168500	96800	96800	96800	96800	0
282	20231018	153300	5182168500	96800	96800	96800	96800	0
283	20231018	153200	5182168500	96800	96800	96800	96800	0
284	20231018	153100	5182168500	96800	96800	96800	96800	0
285	20231018	153000	5182168500	96800	96800	96800	96800	2037
286	20231018	152900	4984986900	96800	96800	96800	96800	0
287	20231018	152800	4984986900	96800	96800	96800	96800	0
288	20231018	152700	4984986900	96800	96800	96800	96800	0
289	20231018	152600	4984986900	96800	96800	96800	96800	0
290	20231018	152500	4984986900	96800	96800	96800	96800	0
291	20231018	152400	4984986900	96800	96800	96800	96800	0
292	20231018	152300	4984986900	96800	96800	96800	96800	0
293	20231018	152200	4984986900	96800	96800	96800	96800	0
294	20231018	152100	4984986900	96800	96800	96800	96800	0
295	20231018	152000	4984986900	96800	96800	96800	96800	0
296	20231018	151900	4984986900	96800	96800	96900	96700	171
297	20231018	151800	4968433100	96800	96700	96800	96600	90
298	20231018	151700	4959729600	96600	96700	96700	96600	107
299	20231018	151600	4949382800	96700	96700	96700	96700	39
300	20231018	151500	4945611500	96700	96600	96700	96600	5
301	20231018	151400	4945128300	96700	96700	96800	96600	655
302	20231018	151300	4881789600	96700	96800	96800	96700	75
303	20231018	151200	4874533200	96800	96800	96900	96800	46
304	20231018	151100	4870078300	96900	96900	96900	96800	112
305	20231018	151000	4859228800	96900	96700	96900	96700	164
306	20231018	150900	4843345100	96800	96800	96800	96700	185
307	20231018	150800	4825446100	96800	96800	96800	96800	66
308	20231018	150700	4819057300	96800	96800	96800	96800	81
309	20231018	150600	4811216500	96800	96800	96800	96800	54
310	20231018	150500	4805989300	96800	96800	96800	96700	50
311	20231018	150400	4801149500	96800	96800	96800	96800	4
312	20231018	150300	4800762300	96800	96700	96800	96700	28
313	20231018	150200	4798053400	96800	96900	96900	96700	554
314	20231018	150100	4744417200	96900	96800	97000	96800	673
315	20231018	150000	4679193200	96800	96800	96800	96700	54
316	20231018	145900	4673966300	96800	96700	96800	96700	47
317	20231018	145800	4669418000	96700	96800	96800	96700	331
318	20231018	145700	4637387100	96800	96800	96800	96800	48
319	20231018	145600	4632740700	96700	96800	96800	96700	79
320	20231018	145500	4625098300	96700	96700	96700	96700	35
321	20231018	145400	4621713800	96700	96600	96700	96600	400
322	20231018	145300	4583054700	96600	96600	96600	96600	4
323	20231018	145200	4582668300	96600	96600	96600	96600	4
324	20231018	145100	4582281900	96500	96400	96600	96400	207
325	20231018	145000	4562304700	96500	96400	96500	96300	262
326	20231018	144900	4537046800	96400	96300	96400	96300	4
327	20231018	144800	4536661300	96400	96400	96400	96400	1
328	20231018	144700	4536564900	96400	96400	96400	96300	224
329	20231018	144600	4514971800	96400	96400	96400	96400	438
330	20231018	144500	4472748600	96400	96300	96400	96300	46
331	20231018	144400	4468314300	96400	96400	96400	96300	23
332	20231018	144300	4466098300	96300	96400	96400	96300	32
333	20231018	144200	4463014300	96300	96300	96300	96300	0
334	20231018	144100	4463014300	96300	96400	96400	96300	4
335	20231018	144000	4462628800	96300	96300	96300	96300	38
336	20231018	143900	4458969400	96400	96400	96400	96400	4
337	20231018	143800	4458583800	96400	96400	96400	96400	7
338	20231018	143700	4457909000	96400	96300	96400	96300	26
339	20231018	143600	4455404400	96400	96400	96400	96400	5
340	20231018	143500	4454922400	96300	96300	96300	96300	89
341	20231018	143400	4446351700	96400	96400	96400	96300	8
342	20231018	143300	4445580600	96400	96300	96400	96300	6
343	20231018	143200	4445002400	96300	96300	96300	96300	1
344	20231018	143100	4444906100	96400	96400	96400	96400	17
345	20231018	143000	4443267300	96400	96400	96400	96400	182
346	20231018	142900	4425722500	96400	96400	96400	96400	11
347	20231018	142800	4424662100	96400	96400	96400	96300	12
348	20231018	142700	4423506000	96400	96400	96400	96400	1
349	20231018	142600	4423409600	96300	96300	96300	96300	14
350	20231018	142500	4422061400	96300	96500	96500	96300	105
351	20231018	142400	4411939100	96500	96500	96500	96500	5
352	20231018	142300	4411456600	96500	96400	96500	96400	11
353	20231018	142200	4410395600	96500	96500	96500	96500	2
354	20231018	142100	4410202600	96500	96500	96500	96500	9
355	20231018	142000	4409334100	96500	96500	96500	96500	1
356	20231018	141900	4409237600	96500	96500	96500	96500	74
357	20231018	141800	4402096600	96500	96500	96500	96500	300
358	20231018	141700	4373146600	96500	96600	96600	96500	21
359	20231018	141600	4371120000	96600	96600	96600	96600	18
360	20231018	141500	4369381200	96600	96600	96600	96500	156
361	20231018	141400	4354316300	96700	96600	96700	96600	10
362	20231018	141300	4353349600	96700	96700	96700	96700	121
363	20231018	141200	4341648900	96600	96600	96600	96600	0
364	20231018	141100	4341648900	96600	96600	96700	96600	48
365	20231018	141000	4337010100	96700	96700	96700	96600	53
366	20231018	140900	4331889800	96700	96600	96700	96600	72
367	20231018	140800	4324932900	96600	96600	96600	96600	8
368	20231018	140700	4324160100	96600	96600	96600	96600	33
369	20231018	140600	4320972300	96600	96600	96600	96600	7
370	20231018	140500	4320296100	96600	96600	96600	96600	68
371	20231018	140400	4313727300	96600	96600	96600	96600	15
372	20231018	140300	4312278300	96600	96500	96600	96500	113
373	20231018	140200	4301368800	96500	96700	96700	96300	639
374	20231018	140100	4239681100	96700	96800	96800	96700	7
375	20231018	140000	4239003800	96700	96700	96800	96700	6
376	20231018	135900	4238423300	96800	96800	96800	96800	1
377	20231018	135800	4238326500	96800	96800	96800	96700	9
378	20231018	135700	4237455400	96700	96800	96800	96700	32
379	20231018	135600	4234358500	96800	96800	96800	96800	71
380	20231018	135500	4227485700	96800	96800	96800	96800	2
381	20231018	135400	4227292100	96800	96800	96900	96800	225
382	20231018	135300	4205512000	96900	97100	97100	96900	129
383	20231018	135200	4192998200	97100	97100	97100	97100	17
384	20231018	135100	4191347500	97100	97100	97100	97100	60
385	20231018	135000	4185521500	97100	97100	97100	97000	7
386	20231018	134900	4184841900	97100	97100	97100	97100	24
387	20231018	134800	4182511500	97100	97100	97200	97100	42
388	20231018	134700	4178431400	97100	97100	97100	97100	48
389	20231018	134600	4173770600	97100	97200	97200	97100	3
390	20231018	134500	4173479200	97100	97200	97200	97100	19
391	20231018	134400	4171632500	97200	97000	97200	97000	55
392	20231018	134300	4166294800	96900	96900	96900	96900	1
393	20231018	134200	4166197900	97000	97100	97100	97000	66
394	20231018	134100	4159790900	97100	97100	97100	97100	1
395	20231018	134000	4159693800	97200	97200	97200	97100	59
396	20231018	133900	4153959400	97200	97000	97200	97000	63
397	20231018	133800	4147838900	97000	96900	97000	96900	19
398	20231018	133700	4145996000	97000	96900	97000	96900	27
399	20231018	133600	4143378300	96900	96900	96900	96900	5
400	20231018	133500	4142893800	96900	96800	96900	96800	25
401	20231018	133400	4140471500	96800	97100	97200	96800	597
402	20231018	133300	4082592600	97100	97100	97100	97100	12
403	20231018	133200	4081427400	97100	96900	97100	96900	29
404	20231018	133100	4078614400	97000	97000	97000	96900	94
405	20231018	133000	4069500600	97000	96900	97000	96900	161
406	20231018	132900	4053884900	96800	96800	96900	96800	37
407	20231018	132800	4050303200	96800	96600	96800	96600	15
408	20231018	132700	4048852600	96600	96600	96700	96600	17
409	20231018	132600	4047208900	96700	96600	96700	96600	6
410	20231018	132500	4046628800	96700	96700	96700	96700	5
411	20231018	132400	4046145300	96700	96800	96900	96700	185
412	20231018	132300	4028246000	96900	96700	96900	96700	20
413	20231018	132200	4026311100	96700	96600	96700	96600	18
414	20231018	132100	4024570700	96700	96200	96700	96200	799
415	20231018	132000	3947606400	96200	96200	96200	96200	11
416	20231018	131900	3946548200	96200	96200	96200	96200	3
417	20231018	131800	3946259600	96200	96200	96200	96200	0
418	20231018	131700	3946259600	96200	96200	96300	96000	189
419	20231018	131600	3928096300	96200	96100	96200	96100	45
420	20231018	131500	3923767400	96200	96200	96200	96100	33
421	20231018	131400	3920592900	96100	96100	96200	96100	16
422	20231018	131300	3919053900	96100	96200	96200	96100	19
423	20231018	131200	3917226300	96100	96100	96200	96100	19
424	20231018	131100	3915399300	96200	96100	96200	96100	23
425	20231018	131000	3913187400	96100	96100	96100	96100	5
426	20231018	130900	3912706900	96200	96100	96200	96100	111
427	20231018	130800	3902039200	96200	96200	96200	96200	14
428	20231018	130700	3900692400	96100	96100	96100	96100	21
429	20231018	130600	3898674300	96100	96200	96200	96100	347
430	20231018	130500	3865293000	96200	96200	96200	96200	11
431	20231018	130400	3864234800	96300	96300	96400	96300	55
432	20231018	130300	3858938000	96300	96300	96300	96300	5
433	20231018	130200	3858456500	96400	96400	96400	96400	8
434	20231018	130100	3857685300	96400	96300	96400	96300	5
435	20231018	130000	3857203400	96400	96400	96400	96400	17
436	20231018	125900	3855564600	96400	96400	96500	96300	47
437	20231018	125800	3851034200	96300	96500	96500	96300	314
438	20231018	125700	3820771200	96500	96500	96500	96500	85
439	20231018	125600	3812568700	96500	96500	96500	96500	72
440	20231018	125500	3805620700	96500	96600	96700	96500	18
441	20231018	125400	3803881900	96600	96700	96700	96600	32
442	20231018	125300	3800790100	96700	96600	96700	96600	5
443	20231018	125200	3800306700	96700	96600	96700	96600	5
444	20231018	125100	3799823300	96600	96700	96700	96600	24
445	20231018	125000	3797504100	96600	96600	96700	96600	7
446	20231018	124900	3796827400	96700	96500	96700	96500	21
447	20231018	124800	3794799800	96500	96500	96600	96500	52
448	20231018	124700	3789781500	96500	96400	96500	96400	5
449	20231018	124600	3789299100	96400	96400	96400	96400	22
450	20231018	124500	3787178300	96400	96400	96400	96400	22
451	20231018	124400	3785057500	96400	96400	96400	96400	6
452	20231018	124300	3784479100	96400	96400	96500	96400	17
453	20231018	124200	3782840200	96500	96500	96500	96500	108
454	20231018	124100	3772418200	96600	96500	96600	96500	20
455	20231018	124000	3770487900	96600	96700	96700	96600	26
456	20231018	123900	3767976100	96600	96700	96700	96600	5
457	20231018	123800	3767492700	96600	96600	96700	96600	32
458	20231018	123700	3764401300	96600	96600	96600	96600	1
459	20231018	123600	3764304700	96600	96600	96600	96500	80
460	20231018	123500	3756576800	96700	96500	96700	96500	34
461	20231018	123400	3753292300	96600	96500	96600	96500	8
462	20231018	123300	3752520200	96400	96400	96500	96400	18
463	20231018	123200	3750784800	96400	96400	96500	96400	7
464	20231018	123100	3750109600	96400	96400	96400	96400	23
465	20231018	123000	3747892400	96400	96300	96400	96300	27
466	20231018	122900	3745291400	96400	96300	96400	96300	6
467	20231018	122800	3744713100	96400	96300	96400	96300	18
468	20231018	122700	3742979400	96300	96400	96400	96300	6
469	20231018	122600	3742401100	96300	96400	96400	96300	7
470	20231018	122500	3741726600	96300	96200	96300	96200	18
471	20231018	122400	3739994800	96300	96300	96300	96300	3
472	20231018	122300	3739705900	96200	96300	96300	96200	12
473	20231018	122200	3738551200	96300	96400	96400	96300	26
474	20231018	122100	3736047300	96300	96400	96400	96300	19
475	20231018	122000	3734215800	96300	96200	96400	96200	35
476	20231018	121900	3730847000	96200	96300	96300	96200	3
477	20231018	121800	3730558200	96300	96300	96300	96200	32
478	20231018	121700	3727476700	96200	96200	96200	96200	15
479	20231018	121600	3726033700	96200	96300	96300	96200	176
480	20231018	121500	3709085600	96300	96300	96400	96300	78
481	20231018	121400	3701574100	96300	96500	96500	96300	51
482	20231018	121300	3696658100	96400	96400	96400	96400	18
483	20231018	121200	3694922900	96500	96400	96500	96400	21
484	20231018	121100	3692898100	96500	96500	96500	96500	24
485	20231018	121000	3690582100	96500	96500	96500	96400	115
486	20231018	120900	3679484700	96500	96200	96500	96200	277
487	20231018	120800	3652812800	96100	96200	96200	96100	2
488	20231018	120700	3652620500	96100	96100	96100	96100	1
489	20231018	120600	3652524400	96100	96100	96100	96100	26
490	20231018	120500	3650025800	96200	96200	96200	96200	1
491	20231018	120400	3649929600	96100	96200	96200	96100	19
492	20231018	120300	3648103300	96100	96100	96100	96100	1
493	20231018	120200	3648007200	96100	96100	96100	96100	11
494	20231018	120100	3646950100	96100	96200	96200	96100	16
495	20231018	120000	3645412400	96200	96000	96200	95600	519
496	20231018	115900	3595645900	96000	95900	96000	95600	187
497	20231018	115800	3577738600	95900	96100	96200	95600	967
498	20231018	115700	3485093200	96100	96300	96300	96100	172
499	20231018	115600	3468552600	96300	96100	96300	96100	27
500	20231018	115500	3465956500	96100	96100	96300	96100	177
501	20231018	115400	3448941600	96400	96400	96400	96400	51
502	20231018	115300	3444025200	96500	96400	96500	95900	416
503	20231018	115200	3404039100	96000	96000	96200	96000	405
504	20231018	115100	3365153400	96300	96300	96500	96000	925
505	20231018	115000	3276188800	96300	96300	96300	96300	15
506	20231018	114900	3274744300	96300	96100	96400	96100	679
507	20231018	114800	3209414900	96100	96200	96200	96100	165
508	20231018	114700	3193550100	96300	96300	96300	96300	4
509	20231018	114600	3193164900	96300	96200	96300	96100	109
510	20231018	114500	3182681700	96200	96400	96400	96200	145
511	20231018	114400	3168709100	96500	96500	96600	96500	43
512	20231018	114300	3164558100	96400	96400	96400	96300	91
513	20231018	114200	3155788200	96300	96500	96500	96300	101
514	20231018	114100	3146053100	96500	96500	96500	96500	1
515	20231018	114000	3145956600	96500	96500	96600	96500	38
516	20231018	113900	3142289500	96600	96600	96600	96600	7
517	20231018	113800	3141613300	96600	96700	96700	96600	187
518	20231018	113700	3123533100	96800	96800	96800	96800	20
519	20231018	113600	3121597100	96800	96900	96900	96800	46
520	20231018	113500	3117139800	96900	97000	97000	96900	142
521	20231018	113400	3103365900	97100	97000	97100	97000	5
522	20231018	113300	3102880500	97100	97000	97100	97000	8
523	20231018	113200	3102103800	97000	97000	97100	97000	20
524	20231018	113100	3100163400	97100	97000	97100	97000	11
525	20231018	113000	3099096300	97100	97000	97100	97000	11
526	20231018	112900	3098028500	97000	97000	97100	97000	37
527	20231018	112800	3094439100	96900	97000	97000	96900	5
528	20231018	112700	3093954200	96900	96800	96900	96800	16
529	20231018	112600	3092405300	97000	96800	97000	96800	6
530	20231018	112500	3091823600	96800	96800	96800	96800	3
531	20231018	112400	3091533200	96800	96800	96800	96700	90
532	20231018	112300	3082822700	96700	96700	96800	96700	21
533	20231018	112200	3080791000	96600	96500	96600	96500	26
534	20231018	112100	3078281500	96600	96600	96600	96600	26
535	20231018	112000	3075769900	96700	96700	96700	96700	5
536	20231018	111900	3075286400	96800	96800	96800	96800	100
537	20231018	111800	3065606400	96900	96900	96900	96800	50
538	20231018	111700	3060761500	96900	96900	97000	96900	24
539	20231018	111600	3058434700	97000	96900	97000	96900	20
540	20231018	111500	3056496400	96900	96800	96900	96800	15
541	20231018	111400	3055043000	96800	96900	96900	96800	25
542	20231018	111300	3052621200	96900	96900	96900	96900	22
543	20231018	111200	3050489400	96800	96900	96900	96800	63
544	20231018	111100	3044388800	96800	96800	96900	96800	226
545	20231018	111000	3022511400	96800	96900	96900	96800	18
546	20231018	110900	3020767500	96800	96900	97000	96800	74
547	20231018	110800	3013595600	97000	97200	97200	97000	14
548	20231018	110700	3012235200	97000	96900	97100	96900	385
549	20231018	110600	2974890800	96900	96900	96900	96800	35
550	20231018	110500	2971499400	96800	96700	96800	96700	719
551	20231018	110400	2901906900	96700	96400	96700	96300	1142
552	20231018	110300	2791671800	96400	96000	96400	96000	638
553	20231018	110200	2730305100	96000	96000	96000	96000	91
554	20231018	110100	2721569100	96000	95900	96100	95900	174
555	20231018	110000	2704861500	95900	95900	96000	95900	129
556	20231018	105900	2692489000	95900	95900	96000	95900	155
557	20231018	105800	2677623800	95900	96000	96000	95900	200
558	20231018	105700	2658427700	96000	96100	96100	96000	406
559	20231018	105600	2619450600	96100	96400	96400	96100	1158
560	20231018	105500	2508035100	96500	96400	96500	96400	101
561	20231018	105400	2498298300	96400	96400	96600	96400	1045
562	20231018	105300	2397425800	96400	96400	96400	96400	166
563	20231018	105200	2381423400	96400	96500	96500	96400	570
564	20231018	105100	2326425300	96500	96500	96600	96500	103
565	20231018	105000	2316484700	96500	96600	96600	96500	112
566	20231018	104900	2305674500	96800	96700	96800	96500	943
567	20231018	104800	2214579300	96600	96600	96600	96600	71
568	20231018	104700	2207720700	96600	96900	96900	96600	331
569	20231018	104600	2175698400	96900	97000	97000	96900	165
570	20231018	104500	2159707900	97000	97000	97100	97000	112
571	20231018	104400	2148843800	97100	97300	97300	97100	358
572	20231018	104300	2114030900	97300	97300	97300	97300	63
573	20231018	104200	2107901000	97400	97300	97400	97300	72
574	20231018	104100	2100894000	97400	97300	97400	97300	5
575	20231018	104000	2100407100	97500	97500	97500	97500	11
576	20231018	103900	2099334600	97500	97600	97600	97400	194
577	20231018	103800	2080425500	97800	97800	97800	97800	0
578	20231018	103700	2080425500	97800	97700	97800	97700	24
579	20231018	103600	2078080500	97600	97600	97700	97500	97
580	20231018	103500	2068613000	97500	97600	97600	97500	22
581	20231018	103400	2066467700	97500	97500	97600	97500	35
582	20231018	103300	2063055000	97600	97600	97600	97600	13
583	20231018	103200	2061786200	97500	97500	97500	97500	11
584	20231018	103100	2060713700	97400	97400	97400	97400	30
585	20231018	103000	2057791700	97400	97400	97400	97400	3
586	20231018	102900	2057499500	97400	97500	97500	97400	14
587	20231018	102800	2056135600	97400	97700	97700	97400	569
588	20231018	102700	2000605900	97700	97800	97800	97700	20
589	20231018	102600	1998651400	97800	97900	97900	97800	50
590	20231018	102500	1993761100	97800	97800	97800	97800	12
591	20231018	102400	1992587500	97600	97600	97600	97600	10
592	20231018	102300	1991611500	97600	97700	97800	97600	57
593	20231018	102200	1986040800	97700	97700	97700	97600	37
594	20231018	102100	1982428500	97700	97800	97800	97700	27
595	20231018	102000	1979790300	97700	97900	97900	97700	109
596	20231018	101900	1969124200	98000	98000	98000	98000	0
597	20231018	101800	1969124200	98000	98100	98100	98000	133
598	20231018	101700	1956090000	98200	98200	98200	98200	153
599	20231018	101600	1941065400	98300	98200	98300	98200	72
600	20231018	101500	1933994600	98200	97900	98200	97900	231
601	20231018	101400	1911342400	97900	97800	97900	97800	91
602	20231018	101300	1902440400	97700	97500	97700	97500	146
603	20231018	101200	1888184700	97500	97500	97500	97500	37
604	20231018	101100	1884577200	97400	97400	97400	97400	46
605	20231018	101000	1880096800	97200	97200	97200	97200	55
606	20231018	100900	1874750800	97200	97200	97400	97200	521
607	20231018	100800	1824105200	97500	97100	97500	97100	179
608	20231018	100700	1806683100	97400	97100	97400	97100	116
609	20231018	100600	1795403900	97000	97400	97500	97000	531
610	20231018	100500	1743753400	97400	97200	97400	97100	648
611	20231018	100400	1680820400	97400	97000	97500	97000	274
612	20231018	100300	1654162000	97000	97000	97300	96900	1059
613	20231018	100200	1551298400	96800	96800	97000	96800	254
614	20231018	100100	1526684500	96800	96700	96800	96700	104
615	20231018	100000	1516617600	96700	96700	96800	96600	251
616	20231018	095900	1492341600	96700	96900	96900	96600	110
617	20231018	095800	1481705700	96900	96800	96900	96600	337
618	20231018	095700	1449101100	96500	96600	96700	96400	1026
619	20231018	095600	1350075300	96600	96600	96600	96600	94
620	20231018	095500	1340994900	97000	96600	97000	96400	714
621	20231018	095400	1271992700	96600	96800	96900	96500	955
622	20231018	095300	1179708300	96800	97100	97200	96800	524
623	20231018	095200	1128886600	97100	97300	97300	96900	822
624	20231018	095100	1049090500	97300	97400	97400	97300	336
625	20231018	095000	1016394900	97500	97700	97700	97500	662
626	20231018	094900	951788700	97700	97700	97700	97600	156
627	20231018	094800	936548900	97700	97600	97700	97600	122
628	20231018	094700	924638700	97700	97800	97800	97600	277
629	20231018	094600	897576900	97700	97900	97900	97700	111
630	20231018	094500	886722100	97800	97900	97900	97800	34
631	20231018	094400	883396700	98000	97900	98000	97900	94
632	20231018	094300	874193900	98000	97900	98000	97900	152
633	20231018	094200	859311900	97900	97900	98200	97900	321
634	20231018	094100	827879000	97900	97900	97900	97800	108
635	20231018	094000	817315000	97900	98000	98000	97900	379
636	20231018	093900	780198200	98000	98100	98100	98000	100
637	20231018	093800	770397900	98100	98300	98300	98000	298
638	20231018	093700	741149500	98400	98300	98400	98300	18
639	20231018	093600	739380000	98300	98300	98400	98300	216
640	20231018	093500	718144300	98300	98700	98700	98200	585
641	20231018	093400	660603700	98700	98700	98700	98700	0
642	20231018	093300	660603700	98700	98900	98900	98700	299
643	20231018	093200	631037600	98900	99100	99100	98900	97
644	20231018	093100	621429200	99300	99000	99300	99000	33
645	20231018	093000	618161000	99300	99200	99300	99000	285
646	20231018	092900	589910100	99200	99200	99200	99200	0
647	20231018	092800	589910100	99200	99000	99200	99000	236
648	20231018	092700	566542100	99100	99200	99200	99100	51
649	20231018	092600	561487300	99000	98700	99000	98700	100
650	20231018	092500	551608400	98600	98400	98600	98400	178
651	20231018	092400	534076600	98500	98500	98500	98500	0
652	20231018	092300	534076600	98500	98400	98500	98200	344
653	20231018	092200	500250900	98400	98000	98400	98000	119
654	20231018	092100	488581700	97900	97900	98000	97900	40
655	20231018	092000	484665600	98000	98000	98000	98000	5
656	20231018	091900	484175600	98000	98200	98200	97900	332
657	20231018	091800	451628800	98300	98300	98300	98200	9
658	20231018	091700	450744200	98300	98300	98300	98300	1
659	20231018	091600	450645900	98300	98500	98500	98300	138
660	20231018	091500	437055300	98500	98400	98500	98400	40
661	20231018	091400	433116900	98300	98100	98300	98100	40
662	20231018	091300	429190300	98000	97900	98100	97900	20
663	20231018	091200	427230400	97800	97900	99900	97800	406
664	20231018	091100	387138100	97800	97700	98100	97600	1110
665	20231018	091000	278759800	97700	98500	98500	97700	575
666	20231018	090900	222433700	98400	98800	98800	98400	252
667	20231018	090800	197586700	98800	99000	99100	98800	77
668	20231018	090700	189973100	99700	98800	99700	98600	501
669	20231018	090600	140451600	98800	98500	98800	98500	41
670	20231018	090500	136408700	98500	98400	98700	98100	350
671	20231018	090400	101957800	98100	98500	98700	98000	448
672	20231018	090300	57866300	98700	99400	99400	98700	310
673	20231018	090200	27160500	99500	99700	99700	99400	87
674	20231018	090100	18497100	99700	99600	99700	99400	72
675	20231018	090000	11326200	99600	99200	99700	99100	114