KissMeData/457190/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	210000	11118503500	157300	157300	157300	157300	2609
3	20231020	205900	11118503500	157300	157300	157300	157300	0
4	20231020	205800	11118503500	157300	157300	157300	157300	0
5	20231020	205700	11118503500	157300	157300	157300	157300	0
6	20231020	205600	11118503500	157300	157300	157300	157300	0
7	20231020	205500	11118503500	157300	157300	157300	157300	0
8	20231020	205400	11118503500	157300	157300	157300	157300	0
9	20231020	205300	11118503500	157300	157300	157300	157300	0
10	20231020	205200	11118503500	157300	157300	157300	157300	0
11	20231020	205100	11118503500	157300	157300	157300	157300	0
12	20231020	205000	11118503500	157300	157300	157300	157300	0
13	20231020	204900	11118503500	157300	157300	157300	157300	0
14	20231020	204800	11118503500	157300	157300	157300	157300	0
15	20231020	204700	11118503500	157300	157300	157300	157300	0
16	20231020	204600	11118503500	157300	157300	157300	157300	0
17	20231020	204500	11118503500	157300	157300	157300	157300	0
18	20231020	204400	11118503500	157300	157300	157300	157300	0
19	20231020	204300	11118503500	157300	157300	157300	157300	0
20	20231020	204200	11118503500	157300	157300	157300	157300	0
21	20231020	204100	11118503500	157300	157300	157300	157300	0
22	20231020	204000	11118503500	157300	157300	157300	157300	0
23	20231020	203900	11118503500	157300	157300	157300	157300	0
24	20231020	203800	11118503500	157300	157300	157300	157300	0
25	20231020	203700	11118503500	157300	157300	157300	157300	0
26	20231020	203600	11118503500	157300	157300	157300	157300	0
27	20231020	203500	11118503500	157300	157300	157300	157300	0
28	20231020	203400	11118503500	157300	157300	157300	157300	0
29	20231020	203300	11118503500	157300	157300	157300	157300	0
30	20231020	203200	11118503500	157300	157300	157300	157300	0
31	20231020	203100	11118503500	157300	157300	157300	157300	0
32	20231020	203000	11118503500	157300	157300	157300	157300	2609
33	20231020	202900	11118503500	157300	157300	157300	157300	0
34	20231020	202800	11118503500	157300	157300	157300	157300	0
35	20231020	202700	11118503500	157300	157300	157300	157300	0
36	20231020	202600	11118503500	157300	157300	157300	157300	0
37	20231020	202500	11118503500	157300	157300	157300	157300	0
38	20231020	202400	11118503500	157300	157300	157300	157300	0
39	20231020	202300	11118503500	157300	157300	157300	157300	0
40	20231020	202200	11118503500	157300	157300	157300	157300	0
41	20231020	202100	11118503500	157300	157300	157300	157300	0
42	20231020	202000	11118503500	157300	157300	157300	157300	0
43	20231020	201900	11118503500	157300	157300	157300	157300	0
44	20231020	201800	11118503500	157300	157300	157300	157300	0
45	20231020	201700	11118503500	157300	157300	157300	157300	0
46	20231020	201600	11118503500	157300	157300	157300	157300	0
47	20231020	201500	11118503500	157300	157300	157300	157300	0
48	20231020	201400	11118503500	157300	157300	157300	157300	0
49	20231020	201300	11118503500	157300	157300	157300	157300	0
50	20231020	201200	11118503500	157300	157300	157300	157300	0
51	20231020	201100	11118503500	157300	157300	157300	157300	0
52	20231020	201000	11118503500	157300	157300	157300	157300	0
53	20231020	200900	11118503500	157300	157300	157300	157300	0
54	20231020	200800	11118503500	157300	157300	157300	157300	0
55	20231020	200700	11118503500	157300	157300	157300	157300	0
56	20231020	200600	11118503500	157300	157300	157300	157300	0
57	20231020	200500	11118503500	157300	157300	157300	157300	0
58	20231020	200400	11118503500	157300	157300	157300	157300	0
59	20231020	200300	11118503500	157300	157300	157300	157300	0
60	20231020	200200	11118503500	157300	157300	157300	157300	0
61	20231020	200100	11118503500	157300	157300	157300	157300	0
62	20231020	200000	11118503500	157300	157300	157300	157300	2609
63	20231020	195900	11118503500	157300	157300	157300	157300	0
64	20231020	195800	11118503500	157300	157300	157300	157300	0
65	20231020	195700	11118503500	157300	157300	157300	157300	0
66	20231020	195600	11118503500	157300	157300	157300	157300	0
67	20231020	195500	11118503500	157300	157300	157300	157300	0
68	20231020	195400	11118503500	157300	157300	157300	157300	0
69	20231020	195300	11118503500	157300	157300	157300	157300	0
70	20231020	195200	11118503500	157300	157300	157300	157300	0
71	20231020	195100	11118503500	157300	157300	157300	157300	0
72	20231020	195000	11118503500	157300	157300	157300	157300	0
73	20231020	194900	11118503500	157300	157300	157300	157300	0
74	20231020	194800	11118503500	157300	157300	157300	157300	0
75	20231020	194700	11118503500	157300	157300	157300	157300	0
76	20231020	194600	11118503500	157300	157300	157300	157300	0
77	20231020	194500	11118503500	157300	157300	157300	157300	0
78	20231020	194400	11118503500	157300	157300	157300	157300	0
79	20231020	194300	11118503500	157300	157300	157300	157300	0
80	20231020	194200	11118503500	157300	157300	157300	157300	0
81	20231020	194100	11118503500	157300	157300	157300	157300	0
82	20231020	194000	11118503500	157300	157300	157300	157300	0
83	20231020	193900	11118503500	157300	157300	157300	157300	0
84	20231020	193800	11118503500	157300	157300	157300	157300	0
85	20231020	193700	11118503500	157300	157300	157300	157300	0
86	20231020	193600	11118503500	157300	157300	157300	157300	0
87	20231020	193500	11118503500	157300	157300	157300	157300	0
88	20231020	193400	11118503500	157300	157300	157300	157300	0
89	20231020	193300	11118503500	157300	157300	157300	157300	0
90	20231020	193200	11118503500	157300	157300	157300	157300	0
91	20231020	193100	11118503500	157300	157300	157300	157300	0
92	20231020	193000	11118503500	157300	157300	157300	157300	2609
93	20231020	192900	11118503500	157300	157300	157300	157300	0
94	20231020	192800	11118503500	157300	157300	157300	157300	0
95	20231020	192700	11118503500	157300	157300	157300	157300	0
96	20231020	192600	11118503500	157300	157300	157300	157300	0
97	20231020	192500	11118503500	157300	157300	157300	157300	0
98	20231020	192400	11118503500	157300	157300	157300	157300	0
99	20231020	192300	11118503500	157300	157300	157300	157300	0
100	20231020	192200	11118503500	157300	157300	157300	157300	0
101	20231020	192100	11118503500	157300	157300	157300	157300	0
102	20231020	192000	11118503500	157300	157300	157300	157300	0
103	20231020	191900	11118503500	157300	157300	157300	157300	0
104	20231020	191800	11118503500	157300	157300	157300	157300	0
105	20231020	191700	11118503500	157300	157300	157300	157300	0
106	20231020	191600	11118503500	157300	157300	157300	157300	0
107	20231020	191500	11118503500	157300	157300	157300	157300	0
108	20231020	191400	11118503500	157300	157300	157300	157300	0
109	20231020	191300	11118503500	157300	157300	157300	157300	0
110	20231020	191200	11118503500	157300	157300	157300	157300	0
111	20231020	191100	11118503500	157300	157300	157300	157300	0
112	20231020	191000	11118503500	157300	157300	157300	157300	0
113	20231020	190900	11118503500	157300	157300	157300	157300	0
114	20231020	190800	11118503500	157300	157300	157300	157300	0
115	20231020	190700	11118503500	157300	157300	157300	157300	0
116	20231020	190600	11118503500	157300	157300	157300	157300	0
117	20231020	190500	11118503500	157300	157300	157300	157300	0
118	20231020	190400	11118503500	157300	157300	157300	157300	0
119	20231020	190300	11118503500	157300	157300	157300	157300	0
120	20231020	190200	11118503500	157300	157300	157300	157300	0
121	20231020	190100	11118503500	157300	157300	157300	157300	0
122	20231020	190000	11118503500	157300	157300	157300	157300	2609
123	20231020	185900	11118503500	157300	157300	157300	157300	0
124	20231020	185800	11118503500	157300	157300	157300	157300	0
125	20231020	185700	11118503500	157300	157300	157300	157300	0
126	20231020	185600	11118503500	157300	157300	157300	157300	0
127	20231020	185500	11118503500	157300	157300	157300	157300	0
128	20231020	185400	11118503500	157300	157300	157300	157300	0
129	20231020	185300	11118503500	157300	157300	157300	157300	0
130	20231020	185200	11118503500	157300	157300	157300	157300	0
131	20231020	185100	11118503500	157300	157300	157300	157300	0
132	20231020	185000	11118503500	157300	157300	157300	157300	0
133	20231020	184900	11118503500	157300	157300	157300	157300	0
134	20231020	184800	11118503500	157300	157300	157300	157300	0
135	20231020	184700	11118503500	157300	157300	157300	157300	0
136	20231020	184600	11118503500	157300	157300	157300	157300	0
137	20231020	184500	11118503500	157300	157300	157300	157300	0
138	20231020	184400	11118503500	157300	157300	157300	157300	0
139	20231020	184300	11118503500	157300	157300	157300	157300	0
140	20231020	184200	11118503500	157300	157300	157300	157300	0
141	20231020	184100	11118503500	157300	157300	157300	157300	0
142	20231020	184000	11118503500	157300	157300	157300	157300	0
143	20231020	183900	11118503500	157300	157300	157300	157300	0
144	20231020	183800	11118503500	157300	157300	157300	157300	0
145	20231020	183700	11118503500	157300	157300	157300	157300	0
146	20231020	183600	11118503500	157300	157300	157300	157300	0
147	20231020	183500	11118503500	157300	157300	157300	157300	0
148	20231020	183400	11118503500	157300	157300	157300	157300	0
149	20231020	183300	11118503500	157300	157300	157300	157300	0
150	20231020	183200	11118503500	157300	157300	157300	157300	0
151	20231020	183100	11118503500	157300	157300	157300	157300	0
152	20231020	183000	11118503500	157300	157300	157300	157300	2609
153	20231020	182900	11118503500	157300	157300	157300	157300	0
154	20231020	182800	11118503500	157300	157300	157300	157300	0
155	20231020	182700	11118503500	157300	157300	157300	157300	0
156	20231020	182600	11118503500	157300	157300	157300	157300	0
157	20231020	182500	11118503500	157300	157300	157300	157300	0
158	20231020	182400	11118503500	157300	157300	157300	157300	0
159	20231020	182300	11118503500	157300	157300	157300	157300	0
160	20231020	182200	11118503500	157300	157300	157300	157300	0
161	20231020	182100	11118503500	157300	157300	157300	157300	0
162	20231020	182000	11118503500	157300	157300	157300	157300	0
163	20231020	181900	11118503500	157300	157300	157300	157300	0
164	20231020	181800	11118503500	157300	157300	157300	157300	0
165	20231020	181700	11118503500	157300	157300	157300	157300	0
166	20231020	181600	11118503500	157300	157300	157300	157300	0
167	20231020	181500	11118503500	157300	157300	157300	157300	0
168	20231020	181400	11118503500	157300	157300	157300	157300	0
169	20231020	181300	11118503500	157300	157300	157300	157300	0
170	20231020	181200	11118503500	157300	157300	157300	157300	0
171	20231020	181100	11118503500	157300	157300	157300	157300	0
172	20231020	181000	11118503500	157300	157300	157300	157300	0
173	20231020	180900	11118503500	157300	157300	157300	157300	0
174	20231020	180800	11118503500	157300	157300	157300	157300	0
175	20231020	180700	11118503500	157300	157300	157300	157300	0
176	20231020	180600	11118503500	157300	157300	157300	157300	0
177	20231020	180500	11118503500	157300	157300	157300	157300	0
178	20231020	180400	11118503500	157300	157300	157300	157300	0
179	20231020	180300	11118503500	157300	157300	157300	157300	0
180	20231020	180200	11118503500	157300	157300	157300	157300	0
181	20231020	180100	11118503500	157300	157300	157300	157300	0
182	20231020	180000	11118503500	157300	157300	157300	157300	2609
183	20231020	175900	11118503500	157300	157300	157300	157300	0
184	20231020	175800	11118503500	157300	157300	157300	157300	0
185	20231020	175700	11118503500	157300	157300	157300	157300	0
186	20231020	175600	11118503500	157300	157300	157300	157300	0
187	20231020	175500	11118503500	157300	157300	157300	157300	0
188	20231020	175400	11118503500	157300	157300	157300	157300	0
189	20231020	175300	11118503500	157300	157300	157300	157300	0
190	20231020	175200	11118503500	157300	157300	157300	157300	0
191	20231020	175100	11118503500	157300	157300	157300	157300	0
192	20231020	175000	11118503500	157300	157300	157300	157300	0
193	20231020	174900	11118503500	157300	157300	157300	157300	0
194	20231020	174800	11118503500	157300	157300	157300	157300	0
195	20231020	174700	11118503500	157300	157300	157300	157300	0
196	20231020	174600	11118503500	157300	157300	157300	157300	0
197	20231020	174500	11118503500	157300	157300	157300	157300	0
198	20231020	174400	11118503500	157300	157300	157300	157300	0
199	20231020	174300	11118503500	157300	157300	157300	157300	0
200	20231020	174200	11118503500	157300	157300	157300	157300	0
201	20231020	174100	11118503500	157300	157300	157300	157300	0
202	20231020	174000	11118503500	157300	157300	157300	157300	0
203	20231020	173900	11118503500	157300	157300	157300	157300	0
204	20231020	173800	11118503500	157300	157300	157300	157300	0
205	20231020	173700	11118503500	157300	157300	157300	157300	0
206	20231020	173600	11118503500	157300	157300	157300	157300	0
207	20231020	173500	11118503500	157300	157300	157300	157300	0
208	20231020	173400	11118503500	157300	157300	157300	157300	0
209	20231020	173300	11118503500	157300	157300	157300	157300	0
210	20231020	173200	11118503500	157300	157300	157300	157300	0
211	20231020	173100	11118503500	157300	157300	157300	157300	0
212	20231020	173000	11118503500	157300	157300	157300	157300	2609
213	20231020	172900	11118503500	157300	157300	157300	157300	0
214	20231020	172800	11118503500	157300	157300	157300	157300	0
215	20231020	172700	11118503500	157300	157300	157300	157300	0
216	20231020	172600	11118503500	157300	157300	157300	157300	0
217	20231020	172500	11118503500	157300	157300	157300	157300	0
218	20231020	172400	11118503500	157300	157300	157300	157300	0
219	20231020	172300	11118503500	157300	157300	157300	157300	0
220	20231020	172200	11118503500	157300	157300	157300	157300	0
221	20231020	172100	11118503500	157300	157300	157300	157300	0
222	20231020	172000	11118503500	157300	157300	157300	157300	0
223	20231020	171900	11118503500	157300	157300	157300	157300	0
224	20231020	171800	11118503500	157300	157300	157300	157300	0
225	20231020	171700	11118503500	157300	157300	157300	157300	0
226	20231020	171600	11118503500	157300	157300	157300	157300	0
227	20231020	171500	11118503500	157300	157300	157300	157300	0
228	20231020	171400	11118503500	157300	157300	157300	157300	0
229	20231020	171300	11118503500	157300	157300	157300	157300	0
230	20231020	171200	11118503500	157300	157300	157300	157300	0
231	20231020	171100	11118503500	157300	157300	157300	157300	0
232	20231020	171000	11118503500	157300	157300	157300	157300	0
233	20231020	170900	11118503500	157300	157300	157300	157300	0
234	20231020	170800	11118503500	157300	157300	157300	157300	0
235	20231020	170700	11118503500	157300	157300	157300	157300	0
236	20231020	170600	11118503500	157300	157300	157300	157300	0
237	20231020	170500	11118503500	157300	157300	157300	157300	0
238	20231020	170400	11118503500	157300	157300	157300	157300	0
239	20231020	170300	11118503500	157300	157300	157300	157300	0
240	20231020	170200	11118503500	157300	157300	157300	157300	0
241	20231020	170100	11118503500	157300	157300	157300	157300	0
242	20231020	170000	11118503500	157300	157300	157300	157300	2609
243	20231020	165900	11118503500	157300	157300	157300	157300	0
244	20231020	165800	11118503500	157300	157300	157300	157300	0
245	20231020	165700	11118503500	157300	157300	157300	157300	0
246	20231020	165600	11118503500	157300	157300	157300	157300	0
247	20231020	165500	11118503500	157300	157300	157300	157300	0
248	20231020	165400	11118503500	157300	157300	157300	157300	0
249	20231020	165300	11118503500	157300	157300	157300	157300	0
250	20231020	165200	11118503500	157300	157300	157300	157300	0
251	20231020	165100	11118503500	157300	157300	157300	157300	0
252	20231020	165000	11118503500	157300	157300	157300	157300	0
253	20231020	164900	11118503500	157300	157300	157300	157300	0
254	20231020	164800	11118503500	157300	157300	157300	157300	0
255	20231020	164700	11118503500	157300	157300	157300	157300	0
256	20231020	164600	11118503500	157300	157300	157300	157300	0
257	20231020	164500	11118503500	157300	157300	157300	157300	0
258	20231020	164400	11118503500	157300	157300	157300	157300	0
259	20231020	164300	11118503500	157300	157300	157300	157300	0
260	20231020	164200	11118503500	157300	157300	157300	157300	0
261	20231020	164100	11118503500	157300	157300	157300	157300	0
262	20231020	164000	11118503500	157300	157300	157300	157300	0
263	20231020	163900	11118503500	157300	157300	157300	157300	0
264	20231020	163800	11118503500	157300	157300	157300	157300	0
265	20231020	163700	11118503500	157300	157300	157300	157300	0
266	20231020	163600	11118503500	157300	157300	157300	157300	0
267	20231020	163500	11118503500	157300	157300	157300	157300	0
268	20231020	163400	11118503500	157300	157300	157300	157300	0
269	20231020	163300	11118503500	157300	157300	157300	157300	0
270	20231020	163200	11118503500	157300	157300	157300	157300	0
271	20231020	163100	11118503500	157300	157300	157300	157300	0
272	20231020	163000	11118503500	157300	157300	157300	157300	2609
273	20231020	162900	11118503500	157300	157300	157300	157300	0
274	20231020	162800	11118503500	157300	157300	157300	157300	0
275	20231020	162700	11118503500	157300	157300	157300	157300	0
276	20231020	162600	11118503500	157300	157300	157300	157300	0
277	20231020	162500	11118503500	157300	157300	157300	157300	0
278	20231020	162400	11118503500	157300	157300	157300	157300	0
279	20231020	162300	11118503500	157300	157300	157300	157300	0
280	20231020	162200	11118503500	157300	157300	157300	157300	0
281	20231020	162100	11118503500	157300	157300	157300	157300	0
282	20231020	162000	11118503500	157300	157300	157300	157300	0
283	20231020	161900	11118503500	157300	157300	157300	157300	0
284	20231020	161800	11118503500	157300	157300	157300	157300	0
285	20231020	161700	11118503500	157300	157300	157300	157300	0
286	20231020	161600	11118503500	157300	157300	157300	157300	0
287	20231020	161500	11118503500	157300	157300	157300	157300	0
288	20231020	161400	11118503500	157300	157300	157300	157300	0
289	20231020	161300	11118503500	157300	157300	157300	157300	0
290	20231020	161200	11118503500	157300	157300	157300	157300	0
291	20231020	161100	11118503500	157300	157300	157300	157300	0
292	20231020	161000	11118503500	157300	157300	157300	157300	0
293	20231020	160900	11118503500	157300	157300	157300	157300	0
294	20231020	160800	11118503500	157300	157300	157300	157300	0
295	20231020	160700	11118503500	157300	157300	157300	157300	0
296	20231020	160600	11118503500	157300	157300	157300	157300	0
297	20231020	160500	11118503500	157300	157300	157300	157300	0
298	20231020	160400	11118503500	157300	157300	157300	157300	0
299	20231020	160300	11118503500	157300	157300	157300	157300	0
300	20231020	160200	11118503500	157300	157300	157300	157300	0
301	20231020	160100	11118503500	157300	157300	157300	157300	0
302	20231020	160000	11118503500	157300	157300	157300	157300	2609
303	20231020	155900	11118503500	157300	157300	157300	157300	0
304	20231020	155800	11118503500	157300	157300	157300	157300	0
305	20231020	155700	11118503500	157300	157300	157300	157300	0
306	20231020	155600	11118503500	157300	157300	157300	157300	0
307	20231020	155500	11118503500	157300	157300	157300	157300	0
308	20231020	155400	11118503500	157300	157300	157300	157300	0
309	20231020	155300	11118503500	157300	157300	157300	157300	0
310	20231020	155200	11118503500	157300	157300	157300	157300	0
311	20231020	155100	11118503500	157300	157300	157300	157300	0
312	20231020	155000	11118503500	157300	157300	157300	157300	0
313	20231020	154900	11118503500	157300	157300	157300	157300	0
314	20231020	154800	11118503500	157300	157300	157300	157300	0
315	20231020	154700	11118503500	157300	157300	157300	157300	0
316	20231020	154600	11118503500	157300	157300	157300	157300	0
317	20231020	154500	11118503500	157300	157300	157300	157300	0
318	20231020	154400	11118503500	157300	157300	157300	157300	0
319	20231020	154300	11118503500	157300	157300	157300	157300	0
320	20231020	154200	11118503500	157300	157300	157300	157300	0
321	20231020	154100	11118503500	157300	157300	157300	157300	0
322	20231020	154000	11118503500	157300	157300	157300	157300	0
323	20231020	153900	11118503500	157300	157300	157300	157300	0
324	20231020	153800	11118503500	157300	157300	157300	157300	0
325	20231020	153700	11118503500	157300	157300	157300	157300	0
326	20231020	153600	11118503500	157300	157300	157300	157300	0
327	20231020	153500	11118503500	157300	157300	157300	157300	0
328	20231020	153400	11118503500	157300	157300	157300	157300	0
329	20231020	153300	11118503500	157300	157300	157300	157300	0
330	20231020	153200	11118503500	157300	157300	157300	157300	0
331	20231020	153100	11118503500	157300	157300	157300	157300	0
332	20231020	153000	11118503500	157300	157300	157300	157300	5218
333	20231020	152900	10708107800	157800	157800	157800	157800	0
334	20231020	152800	10708107800	157800	157800	157800	157800	0
335	20231020	152700	10708107800	157800	157800	157800	157800	0
336	20231020	152600	10708107800	157800	157800	157800	157800	0
337	20231020	152500	10708107800	157800	157800	157800	157800	0
338	20231020	152400	10708107800	157800	157800	157800	157800	0
339	20231020	152300	10708107800	157800	157800	157800	157800	0
340	20231020	152200	10708107800	157800	157800	157800	157800	0
341	20231020	152100	10708107800	157800	157800	157800	157800	0
342	20231020	152000	10708107800	157800	157800	157800	157800	0
343	20231020	151900	10708107800	157800	158000	158000	157600	140
344	20231020	151800	10686019000	158000	157800	158000	157800	119
345	20231020	151700	10667219300	157800	157600	157800	157400	411
346	20231020	151600	10602409600	157400	157200	157700	157200	123
347	20231020	151500	10583042400	157200	157000	157300	157000	480
348	20231020	151400	10507679500	157200	156900	157200	156900	139
349	20231020	151300	10485856600	156900	157100	157100	156900	86
350	20231020	151200	10472354400	157000	157000	157100	156900	126
351	20231020	151100	10452569900	157000	157000	157000	156900	148
352	20231020	151000	10429335800	157000	157100	157100	157000	161
353	20231020	150900	10404054300	157100	157000	157100	157000	70
354	20231020	150800	10393061800	157100	157300	157300	157000	201
355	20231020	150700	10361453500	157400	157100	157400	157100	90
356	20231020	150600	10347305600	157100	157000	157400	157000	26
357	20231020	150500	10343221100	157000	157100	157100	156900	120
358	20231020	150400	10324378300	157000	157300	157700	157000	240
359	20231020	150300	10286634900	157200	157000	157200	157000	111
360	20231020	150200	10269198800	157000	156900	157000	156900	59
361	20231020	150100	10259937800	157000	157100	157100	156800	313
362	20231020	150000	10210805800	157000	156900	157200	156800	67
363	20231020	145900	10200289300	156900	157100	157100	156800	41
364	20231020	145800	10193858400	156800	156600	156800	156600	196
365	20231020	145700	10163128000	156700	157200	157200	156700	379
366	20231020	145600	10103631700	157200	157200	157200	157100	61
367	20231020	145500	10094048000	157200	157300	157300	157200	97
368	20231020	145400	10078794800	157300	157200	157300	157200	83
369	20231020	145300	10065745900	157200	157400	157400	157200	249
370	20231020	145200	10026585800	157300	157400	157400	157300	99
371	20231020	145100	10011011300	157300	158000	158700	157300	339
372	20231020	145000	9957496600	158100	158000	158200	158000	50
373	20231020	144900	9949592400	158000	158300	158300	158000	171
374	20231020	144800	9922556600	158300	158000	158300	158000	56
375	20231020	144700	9913701700	157900	157600	157900	157600	54
376	20231020	144600	9905183100	157600	157500	157600	157500	9
377	20231020	144500	9903765300	157700	157700	157700	157500	32
378	20231020	144400	9898720300	157700	157500	157700	157500	21
379	20231020	144300	9895409800	157500	157400	157500	157400	34
380	20231020	144200	9890055500	157400	157200	157400	157200	16
381	20231020	144100	9887539900	157200	157300	157400	157200	33
382	20231020	144000	9882350800	157300	157800	157800	157300	209
383	20231020	143900	9849408300	158000	158300	158300	157900	307
384	20231020	143800	9800892100	158200	158500	158500	158200	61
385	20231020	143700	9791236400	158400	158500	158500	158300	33
386	20231020	143600	9786009100	158500	158900	158900	158400	150
387	20231020	143500	9762216000	158900	158900	158900	158900	1
388	20231020	143400	9762057100	158900	158700	158900	158700	12
389	20231020	143300	9760151300	158600	158600	158600	158600	2
390	20231020	143200	9759834100	158500	158500	158500	158500	5
391	20231020	143100	9759041600	158600	158800	159400	158600	109
392	20231020	143000	9741732900	159600	159000	159600	158700	217
393	20231020	142900	9707210100	159000	159200	159200	159000	200
394	20231020	142800	9675403600	159200	159200	159200	159200	10
395	20231020	142700	9673811600	159100	159100	159100	159100	8
396	20231020	142600	9672538800	159100	159100	159100	159100	5
397	20231020	142500	9671743300	159100	159200	159200	159100	50
398	20231020	142400	9663787700	159200	159300	159400	159200	72
399	20231020	142300	9652320100	159300	159300	159300	159300	7
400	20231020	142200	9651205000	159300	159300	159300	159300	19
401	20231020	142100	9648178300	159300	159300	159300	159300	10
402	20231020	142000	9646585300	159500	159100	159500	159100	351
403	20231020	141900	9590694200	159300	159200	159300	159100	99
404	20231020	141800	9574933500	159200	159400	159400	159200	68
405	20231020	141700	9564101000	159400	159400	159400	159300	29
406	20231020	141600	9559479400	159300	159600	159600	159300	222
407	20231020	141500	9524058100	159600	159900	159900	159600	67
408	20231020	141400	9513352500	160000	160200	160200	160000	111
409	20231020	141300	9495585300	160200	160100	160200	160100	43
410	20231020	141200	9488697700	160200	160200	160200	160200	1
411	20231020	141100	9488537500	160100	160100	160100	160100	0
412	20231020	141000	9488537500	160100	160100	160100	160100	1
413	20231020	140900	9488377400	160100	160100	160400	160100	87
414	20231020	140800	9474445400	160100	160100	160100	160100	123
415	20231020	140700	9454753100	160100	160000	160100	160000	64
416	20231020	140600	9444508400	159900	159800	160000	159800	66
417	20231020	140500	9433955300	159600	160000	160100	159600	74
418	20231020	140400	9422129700	160100	160000	160100	160000	136
419	20231020	140300	9400360200	160000	160500	160500	160000	126
420	20231020	140200	9380194300	160500	160500	160500	160100	171
421	20231020	140100	9352793600	160600	160900	161000	160500	209
422	20231020	140000	9319211200	160700	161000	161000	160700	72
423	20231020	135900	9307631300	161000	161100	161100	160800	116
424	20231020	135800	9288958600	161100	161100	161100	161100	31
425	20231020	135700	9283964500	161200	161600	161600	161200	94
426	20231020	135600	9268779900	161400	161700	161700	161400	418
427	20231020	135500	9201259300	161700	161500	161700	161400	152
428	20231020	135400	9176708900	161500	161300	161600	161300	179
429	20231020	135300	9147798700	161200	161000	161200	161000	362
430	20231020	135200	9089513500	160900	160900	160900	160800	57
431	20231020	135100	9080342700	160800	160800	160900	160800	42
432	20231020	135000	9073588300	160800	160600	160800	160600	62
433	20231020	134900	9063624100	160700	160700	160700	160600	98
434	20231020	134800	9047877500	160700	160600	160700	160600	14
435	20231020	134700	9045627800	160600	160600	160700	160600	74
436	20231020	134600	9033737700	160600	160400	160600	160400	232
437	20231020	134500	8996500300	160400	160400	160400	160300	12
438	20231020	134400	8994576000	160300	160200	160300	160100	107
439	20231020	134300	8977443100	160200	160400	160400	160200	76
440	20231020	134200	8965259200	160400	160300	160400	160200	76
441	20231020	134100	8953071900	160200	160300	160400	160200	179
442	20231020	134000	8924382100	160200	160200	160200	160100	22
443	20231020	133900	8920857800	160000	160000	160100	160000	177
444	20231020	133800	8892527800	160100	160100	160200	160100	324
445	20231020	133700	8840649300	160200	160000	160200	160000	152
446	20231020	133600	8816314800	160100	159600	160100	159600	591
447	20231020	133500	8721784000	159600	159700	159700	159600	10
448	20231020	133400	8720187600	159600	159600	159600	159600	6
449	20231020	133300	8719230000	159200	159600	160000	159200	186
450	20231020	133200	8689513100	159600	159300	159600	159100	30
451	20231020	133100	8684727800	159400	159300	159400	159300	17
452	20231020	133000	8682018500	159300	159400	159400	159100	30
453	20231020	132900	8677240800	159400	159200	159400	159200	31
454	20231020	132800	8672303500	159100	158900	159100	158900	9
455	20231020	132700	8670872600	158900	158900	159100	158900	142
456	20231020	132600	8648300900	158900	158900	158900	158900	0
457	20231020	132500	8648300900	158900	158900	158900	158800	67
458	20231020	132400	8637656200	158900	158900	158900	158900	10
459	20231020	132300	8636067200	159000	159000	159000	159000	0
460	20231020	132200	8636067200	159000	159100	159100	159000	95
461	20231020	132100	8620959800	159100	159100	159100	159100	1
462	20231020	132000	8620800700	158900	158900	159000	158900	174
463	20231020	131900	8593144300	158800	158800	158800	158800	67
464	20231020	131800	8582504700	158800	158900	158900	158800	29
465	20231020	131700	8577899400	158900	158900	158900	158900	9
466	20231020	131600	8576469300	158900	158900	158900	158900	7
467	20231020	131500	8575357000	158900	158900	158900	158900	23
468	20231020	131400	8571702300	159000	159000	159100	159000	9
469	20231020	131300	8570271200	159100	159100	159100	159000	12
470	20231020	131200	8568362500	159100	158700	159100	158700	559
471	20231020	131100	8479570600	158700	158700	158700	158700	9
472	20231020	131000	8478142300	158700	158700	158700	158700	0
473	20231020	130900	8478142300	158700	158700	158700	158600	14
474	20231020	130800	8475920700	158600	158600	158600	158600	27
475	20231020	130700	8471638500	158700	158700	158700	158700	3
476	20231020	130600	8471162400	158600	158700	158700	158600	60
477	20231020	130500	8461642600	158800	158800	158800	158800	54
478	20231020	130400	8453067400	158800	158900	158900	158800	177
479	20231020	130300	8424942200	158900	159000	159000	158900	68
480	20231020	130200	8414136400	159000	158900	159000	158900	3
481	20231020	130100	8413659500	159000	159100	159100	159000	30
482	20231020	130000	8408888400	159000	159000	159100	159000	64
483	20231020	125900	8398712200	159000	158900	159000	158900	7
484	20231020	125800	8397599300	159000	158900	159000	158900	8
485	20231020	125700	8396327400	158900	158900	158900	158800	99
486	20231020	125600	8380602400	158900	158900	158900	158900	73
487	20231020	125500	8369002700	158900	159000	159000	158900	4
488	20231020	125400	8368366900	159000	159000	159000	159000	0
489	20231020	125300	8368366900	159000	158900	159000	158700	99
490	20231020	125200	8352640000	159000	158800	159000	158800	24
491	20231020	125100	8348825200	158800	159000	159000	158800	32
492	20231020	125000	8343741100	159000	159100	159100	159000	104
493	20231020	124900	8327204700	159100	159100	159100	159000	70
494	20231020	124800	8316067800	159200	159300	159300	159200	18
495	20231020	124700	8313201600	159300	159300	159500	159300	67
496	20231020	124600	8302527100	159300	158900	159300	158900	195
497	20231020	124500	8271512100	158800	158700	158800	158700	18
498	20231020	124400	8268654800	158600	158600	158600	158600	0
499	20231020	124300	8268654800	158600	158600	158600	158600	5
500	20231020	124200	8267861800	158600	158700	158700	158600	9
501	20231020	124100	8266434100	158700	158700	158700	158700	1
502	20231020	124000	8266275400	158700	158700	158700	158700	34
503	20231020	123900	8260879600	158700	158700	158700	158700	37
504	20231020	123800	8255007700	158700	158700	158700	158700	5
505	20231020	123700	8254214200	158700	158700	158800	158700	44
506	20231020	123600	8247228700	158800	158900	158900	158800	26
507	20231020	123500	8243097600	158900	158800	158900	158700	14
508	20231020	123400	8240875200	158700	158600	158700	158600	20
509	20231020	123300	8237701700	158600	158700	158700	158600	2
510	20231020	123200	8237384400	158600	158800	158800	158600	8
511	20231020	123100	8236114800	158800	158900	159000	158800	41
512	20231020	123000	8229599100	158900	158400	158900	158400	119
513	20231020	122900	8210732100	158400	158300	158400	158300	3
514	20231020	122800	8210257000	158300	158400	158400	158300	95
515	20231020	122700	8195209100	158400	158400	158400	158400	3
516	20231020	122600	8194733900	158500	158500	158500	158500	1
517	20231020	122500	8194575400	158200	158200	158200	158200	4
518	20231020	122400	8193942600	158200	158400	158400	158200	22
519	20231020	122300	8190458000	158500	158600	158600	158500	5
520	20231020	122200	8189665100	158600	158500	158700	158500	26
521	20231020	122100	8185541900	158600	158600	158600	158000	108
522	20231020	122000	8168456800	158600	158200	158600	158200	45
523	20231020	121900	8161334800	158200	158400	158400	158200	176
524	20231020	121800	8133481400	158300	158600	158600	158300	105
525	20231020	121700	8116840200	158700	158700	158700	158700	21
526	20231020	121600	8113507500	158700	158700	158700	158700	3
527	20231020	121500	8113031400	158600	158700	158800	158600	24
528	20231020	121400	8109223600	158700	158700	159000	158700	300
529	20231020	121300	8061573900	158600	158700	158700	158600	68
530	20231020	121200	8050788500	158700	158700	158900	158700	88
531	20231020	121100	8036812300	158600	158300	158600	158300	98
532	20231020	121000	8021283500	158200	158300	158300	158000	64
533	20231020	120900	8011165800	158300	158700	158700	158300	39
534	20231020	120800	8004991400	158800	158800	158800	158600	63
535	20231020	120700	7994990500	158900	159000	159100	158800	327
536	20231020	120600	7943027600	158900	158800	159100	158800	15
537	20231020	120500	7940644000	158800	158800	159000	158800	50
538	20231020	120400	7932699900	159000	158700	159000	158700	326
539	20231020	120300	7880907200	158700	158300	158700	158300	166
540	20231020	120200	7854589900	158300	158300	158300	158200	14
541	20231020	120100	7852373800	158300	158400	158400	158300	50
542	20231020	120000	7844456000	158400	158300	158400	158300	7
543	20231020	115900	7843347600	157800	157700	157900	157700	25
544	20231020	115800	7839400800	157700	157500	157800	157500	48
545	20231020	115700	7831835600	157400	157100	157400	157100	93
546	20231020	115600	7817217700	156800	157200	157200	155700	217
547	20231020	115500	7783366200	157200	156300	157300	155800	92
548	20231020	115400	7768959200	155800	157500	157500	155800	237
549	20231020	115300	7731796200	157500	156900	157500	156800	34
550	20231020	115200	7726463900	157600	156800	157600	156800	142
551	20231020	115100	7704098300	156800	157500	157500	156800	13
552	20231020	115000	7702054300	157500	157500	157500	157000	51
553	20231020	114900	7694044300	157000	156800	157000	156800	308
554	20231020	114800	7645689900	156800	156200	156800	156200	214
555	20231020	114700	7612203000	156200	156000	156200	156000	56
556	20231020	114600	7603459900	156000	156000	156000	155700	46
557	20231020	114500	7596292900	156000	156000	156000	155800	36
558	20231020	114400	7590678900	156000	155800	156000	155800	24
559	20231020	114300	7586938900	155800	155700	156000	155700	98
560	20231020	114200	7571677000	155700	155900	155900	155600	204
561	20231020	114100	7539891800	155800	155700	155800	155700	64
562	20231020	114000	7529925200	155700	155900	155900	155700	139
563	20231020	113900	7508282300	155800	155900	155900	155800	57
564	20231020	113800	7499397100	155900	155900	155900	155900	136
565	20231020	113700	7478194700	155900	155900	155900	155700	17
566	20231020	113600	7475544900	156100	156100	156100	156100	1
567	20231020	113500	7475388800	155900	155700	156000	155700	105
568	20231020	113400	7459012400	155600	155600	156000	155600	56
569	20231020	113300	7450295300	155600	155800	156000	155600	111
570	20231020	113200	7433010500	155700	155700	155700	155700	32
571	20231020	113100	7428028100	155700	155600	155700	155600	67
572	20231020	113000	7417600600	155400	155400	155400	155400	8
573	20231020	112900	7416357400	155400	155700	155700	155400	113
574	20231020	112800	7398782500	155600	155600	155600	155600	13
575	20231020	112700	7396759700	155600	155700	155700	155600	75
576	20231020	112600	7385087300	155800	155800	155800	155800	27
577	20231020	112500	7380880700	155900	156100	156100	155900	50
578	20231020	112400	7373084400	156100	156000	156100	156000	60
579	20231020	112300	7363723500	156100	156100	156100	156000	29
580	20231020	112200	7359198000	156100	156200	156200	156100	34
581	20231020	112100	7353889300	156200	156300	156300	156200	130
582	20231020	112000	7333576200	156400	156300	156400	156300	17
583	20231020	111900	7330918300	156400	156400	156900	156400	20
584	20231020	111800	7327789300	156400	156500	156500	156400	33
585	20231020	111700	7322625700	156500	156500	156900	156500	91
586	20231020	111600	7308360700	156500	156500	156500	156500	108
587	20231020	111500	7291458700	156500	156500	156500	156500	7
588	20231020	111400	7290363200	156500	156400	156500	156400	30
589	20231020	111300	7285671000	156400	157000	157000	156400	61
590	20231020	111200	7276114600	156800	157000	157000	156800	101
591	20231020	111100	7260262500	157200	158400	158500	157200	513
592	20231020	111000	7179156400	158400	158800	158800	158400	29
593	20231020	110900	7174560300	158500	158900	159000	158500	188
594	20231020	110800	7144684200	158900	158900	158900	158500	318
595	20231020	110700	7094172500	158900	158000	158900	158000	282
596	20231020	110600	7049531600	158000	157500	158000	157500	312
597	20231020	110500	7000270500	157500	157300	157500	157300	99
598	20231020	110400	6984686700	157300	156500	157300	156500	686
599	20231020	110300	6877003200	156500	156300	156500	156200	375
600	20231020	110200	6818334200	156300	156000	156300	156000	44
601	20231020	110100	6811460900	156000	156000	156000	155900	24
602	20231020	110000	6807717200	156000	156100	156100	155900	102
603	20231020	105900	6791802100	156100	156100	156100	156000	93
604	20231020	105800	6777285400	156100	156100	156200	156100	229
605	20231020	105700	6741520200	156100	156000	156100	155900	24
606	20231020	105600	6737777500	156000	156200	156200	156000	131
607	20231020	105500	6717331800	156200	156100	156200	156100	37
608	20231020	105400	6711556000	156100	156000	156200	156000	91
609	20231020	105300	6697355500	156100	156000	156100	156000	60
610	20231020	105200	6687993100	156000	156000	156000	156000	126
611	20231020	105100	6668337100	156000	156100	156100	155900	93
612	20231020	105000	6653828900	156000	156000	156000	156000	53
613	20231020	104900	6645560900	156000	156100	156100	156000	17
614	20231020	104800	6642907800	156100	156000	156100	156000	29
615	20231020	104700	6638382900	155600	155900	155900	155600	8
616	20231020	104600	6637137800	156000	156000	156000	156000	9
617	20231020	104500	6635733800	156000	155400	156000	155400	301
618	20231020	104400	6588790900	155300	155600	155700	155300	16
619	20231020	104300	6586303800	155200	155100	155200	155100	17
620	20231020	104200	6583666900	155100	155600	155600	155000	266
621	20231020	104100	6542397100	155700	155900	155900	155700	57
622	20231020	104000	6533517500	155900	155900	156000	155900	3
623	20231020	103900	6533049700	156000	156000	156100	156000	49
624	20231020	103800	6525404500	156000	156000	156000	156000	84
625	20231020	103700	6512300500	155800	156000	156000	155800	34
626	20231020	103600	6507000100	156000	156000	156000	155900	24
627	20231020	103500	6503257000	156000	156100	156100	156000	154
628	20231020	103400	6479219600	156100	156100	156100	156100	6
629	20231020	103300	6478283000	156200	156300	156400	156200	79
630	20231020	103200	6465934200	156400	156400	156400	156400	112
631	20231020	103100	6448417400	156400	156000	156400	156000	321
632	20231020	103000	6398302600	156000	156000	156100	156000	114
633	20231020	102900	6380518300	156000	155500	156000	155300	157
634	20231020	102800	6356067800	155300	155000	155300	155000	242
635	20231020	102700	6318536500	155000	155100	155200	155000	189
636	20231020	102600	6289238400	155200	155400	155400	155200	70
637	20231020	102500	6278368100	155400	155500	155500	155400	102
638	20231020	102400	6262516100	155500	155600	155600	155500	101
639	20231020	102300	6246803000	155800	155500	155800	155300	235
640	20231020	102200	6210291500	155500	155000	155600	154900	689
641	20231020	102100	6103434500	154800	155000	155000	154800	1156
642	20231020	102000	5924366600	155000	155000	155000	154900	618
643	20231020	101900	5828611000	155000	155000	155100	155000	460
644	20231020	101800	5757308000	155000	155300	155300	155000	909
645	20231020	101700	5616390100	155300	155400	155400	155000	1517
646	20231020	101600	5381088000	155400	155400	155500	155300	451
647	20231020	101500	5311006900	155400	155500	155600	155400	257
648	20231020	101400	5271043700	155500	155600	155600	155500	47
649	20231020	101300	5263734100	155500	155900	155900	155500	589
650	20231020	101200	5172079000	155900	155900	156000	155900	52
651	20231020	101100	5163972100	155900	155900	155900	155800	120
652	20231020	101000	5145265800	155900	156000	156100	155900	372
653	20231020	100900	5087245700	156000	156000	156100	156000	209
654	20231020	100800	5054639000	156100	156100	156200	156000	167
655	20231020	100700	5028569200	156100	156000	156200	155900	253
656	20231020	100600	4989074500	156000	155900	156200	155900	211
657	20231020	100500	4956170600	156000	156500	156500	156000	171
658	20231020	100400	4929447100	156500	156500	156500	156400	55
659	20231020	100300	4920840200	156400	156400	156500	156400	191
660	20231020	100200	4890950300	156400	156400	156500	156300	272
661	20231020	100100	4848409900	156400	156400	156500	156300	185
662	20231020	100000	4819464900	156400	155900	156400	155900	108
663	20231020	095900	4802602800	155900	155900	156100	155900	458
664	20231020	095800	4731186500	156000	156800	156800	156000	1080
665	20231020	095700	4562505200	156800	157000	157000	156800	281
666	20231020	095600	4518409500	157000	157500	157500	157000	295
667	20231020	095500	4472051000	157500	157400	157700	157400	359
668	20231020	095400	4415528100	157400	157600	157600	157400	240
669	20231020	095300	4377713500	157600	157800	157800	157600	39
670	20231020	095200	4371563600	158000	158000	158000	158000	21
671	20231020	095100	4368245600	158000	157500	158000	157400	472
672	20231020	095000	4293890700	157500	157800	157900	157500	817
673	20231020	094900	4165021100	157900	158100	158200	157900	198
674	20231020	094800	4133731400	158100	158200	158200	158000	230
675	20231020	094700	4097378500	158200	158400	158400	158000	102
676	20231020	094600	4081240200	158400	158400	158500	158000	995
677	20231020	094500	3923869300	158400	158800	158800	158400	343
678	20231020	094400	3869489200	158800	159000	159000	158600	146
679	20231020	094300	3846312800	158900	159000	159300	158900	319
680	20231020	094200	3795611200	159000	159000	159500	158900	251
681	20231020	094100	3755724200	159700	159000	159700	158900	214
682	20231020	094000	3721716700	159000	159700	159800	158900	163
683	20231020	093900	3695802500	159900	159300	159900	158900	670
684	20231020	093800	3589254900	159300	159500	159500	159300	27
685	20231020	093700	3584953000	159500	159200	159500	159100	249
686	20231020	093600	3545280200	159200	159200	159200	159100	115
687	20231020	093500	3526973600	159200	159500	159500	159200	12
688	20231020	093400	3525062700	159500	159600	159600	159000	656
689	20231020	093300	3420565700	159500	159400	159500	159400	111
690	20231020	093200	3402869000	159400	159900	159900	159200	402
691	20231020	093100	3338754900	159900	160000	160000	159900	84
692	20231020	093000	3325319600	160000	160200	160800	160000	643
693	20231020	092900	3222322900	160200	160200	160200	160100	81
694	20231020	092800	3209346800	160200	160200	160300	160200	87
695	20231020	092700	3195409300	161000	160400	161000	160300	595
696	20231020	092600	3099766700	160300	159900	160300	159900	502
697	20231020	092500	3019458000	159900	159500	159900	159500	411
698	20231020	092400	2953807500	159500	159200	159600	159200	1199
699	20231020	092300	2762582600	159300	159300	159300	159200	100
700	20231020	092200	2746655600	159400	159400	159400	159200	475
701	20231020	092100	2670956600	159400	159100	159500	159000	1265
702	20231020	092000	2469441200	159200	159000	159200	158700	630
703	20231020	091900	2369232500	158700	159200	159200	158000	1084
704	20231020	091800	2197628400	158700	158700	159100	158700	592
705	20231020	091700	2103559100	158600	159400	159400	158500	1202
706	20231020	091600	1912599200	159400	159400	159400	159200	90
707	20231020	091500	1898254200	159400	159600	159600	159100	274
708	20231020	091400	1854609400	159600	159300	159600	159100	859
709	20231020	091300	1717674700	159300	159200	159500	159200	426
710	20231020	091200	1649825300	159200	159100	159400	159000	228
711	20231020	091100	1613549400	159100	158800	159500	158800	610
712	20231020	091000	1516548500	158700	158900	158900	158600	579
713	20231020	090900	1424642900	158600	159000	159600	158500	644
714	20231020	090800	1322296500	159000	160200	160400	159000	1452
715	20231020	090700	1090365500	160100	160100	160400	160000	725
716	20231020	090600	974324500	160000	160700	160800	160000	708
717	20231020	090500	860935900	160800	161500	161500	160400	1178
718	20231020	090400	671517400	161500	161900	162000	161200	400
719	20231020	090300	606927400	161700	161800	161900	161300	435
720	20231020	090200	536614200	161700	162100	162100	161600	411
721	20231020	090100	470074100	161700	161000	161700	160900	1585
722	20231020	090000	214168500	161000	161000	163900	161000	1319