KissMeData/058470/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	192400	6278610100	158900	158900	158900	158900	1581
3	20231017	192300	6278610100	158900	158900	158900	158900	0
4	20231017	192200	6278610100	158900	158900	158900	158900	0
5	20231017	192100	6278610100	158900	158900	158900	158900	0
6	20231017	192000	6278610100	158900	158900	158900	158900	0
7	20231017	191900	6278610100	158900	158900	158900	158900	0
8	20231017	191800	6278610100	158900	158900	158900	158900	0
9	20231017	191700	6278610100	158900	158900	158900	158900	0
10	20231017	191600	6278610100	158900	158900	158900	158900	0
11	20231017	191500	6278610100	158900	158900	158900	158900	0
12	20231017	191400	6278610100	158900	158900	158900	158900	0
13	20231017	191300	6278610100	158900	158900	158900	158900	0
14	20231017	191200	6278610100	158900	158900	158900	158900	0
15	20231017	191100	6278610100	158900	158900	158900	158900	0
16	20231017	191000	6278610100	158900	158900	158900	158900	0
17	20231017	190900	6278610100	158900	158900	158900	158900	0
18	20231017	190800	6278610100	158900	158900	158900	158900	0
19	20231017	190700	6278610100	158900	158900	158900	158900	0
20	20231017	190600	6278610100	158900	158900	158900	158900	0
21	20231017	190500	6278610100	158900	158900	158900	158900	0
22	20231017	190400	6278610100	158900	158900	158900	158900	0
23	20231017	190300	6278610100	158900	158900	158900	158900	0
24	20231017	190200	6278610100	158900	158900	158900	158900	0
25	20231017	190100	6278610100	158900	158900	158900	158900	0
26	20231017	190000	6278610100	158900	158900	158900	158900	0
27	20231017	185900	6278610100	158900	158900	158900	158900	0
28	20231017	185800	6278610100	158900	158900	158900	158900	0
29	20231017	185700	6278610100	158900	158900	158900	158900	0
30	20231017	185600	6278610100	158900	158900	158900	158900	0
31	20231017	185500	6278610100	158900	158900	158900	158900	0
32	20231017	185400	6278610100	158900	158900	158900	158900	1581
33	20231017	185300	6278610100	158900	158900	158900	158900	0
34	20231017	185200	6278610100	158900	158900	158900	158900	0
35	20231017	185100	6278610100	158900	158900	158900	158900	0
36	20231017	185000	6278610100	158900	158900	158900	158900	0
37	20231017	184900	6278610100	158900	158900	158900	158900	0
38	20231017	184800	6278610100	158900	158900	158900	158900	0
39	20231017	184700	6278610100	158900	158900	158900	158900	0
40	20231017	184600	6278610100	158900	158900	158900	158900	0
41	20231017	184500	6278610100	158900	158900	158900	158900	0
42	20231017	184400	6278610100	158900	158900	158900	158900	0
43	20231017	184300	6278610100	158900	158900	158900	158900	0
44	20231017	184200	6278610100	158900	158900	158900	158900	0
45	20231017	184100	6278610100	158900	158900	158900	158900	0
46	20231017	184000	6278610100	158900	158900	158900	158900	0
47	20231017	183900	6278610100	158900	158900	158900	158900	0
48	20231017	183800	6278610100	158900	158900	158900	158900	0
49	20231017	183700	6278610100	158900	158900	158900	158900	0
50	20231017	183600	6278610100	158900	158900	158900	158900	0
51	20231017	183500	6278610100	158900	158900	158900	158900	0
52	20231017	183400	6278610100	158900	158900	158900	158900	0
53	20231017	183300	6278610100	158900	158900	158900	158900	0
54	20231017	183200	6278610100	158900	158900	158900	158900	0
55	20231017	183100	6278610100	158900	158900	158900	158900	0
56	20231017	183000	6278610100	158900	158900	158900	158900	0
57	20231017	182900	6278610100	158900	158900	158900	158900	0
58	20231017	182800	6278610100	158900	158900	158900	158900	0
59	20231017	182700	6278610100	158900	158900	158900	158900	0
60	20231017	182600	6278610100	158900	158900	158900	158900	0
61	20231017	182500	6278610100	158900	158900	158900	158900	0
62	20231017	182400	6278610100	158900	158900	158900	158900	1581
63	20231017	182300	6278610100	158900	158900	158900	158900	0
64	20231017	182200	6278610100	158900	158900	158900	158900	0
65	20231017	182100	6278610100	158900	158900	158900	158900	0
66	20231017	182000	6278610100	158900	158900	158900	158900	0
67	20231017	181900	6278610100	158900	158900	158900	158900	0
68	20231017	181800	6278610100	158900	158900	158900	158900	0
69	20231017	181700	6278610100	158900	158900	158900	158900	0
70	20231017	181600	6278610100	158900	158900	158900	158900	0
71	20231017	181500	6278610100	158900	158900	158900	158900	0
72	20231017	181400	6278610100	158900	158900	158900	158900	0
73	20231017	181300	6278610100	158900	158900	158900	158900	0
74	20231017	181200	6278610100	158900	158900	158900	158900	0
75	20231017	181100	6278610100	158900	158900	158900	158900	0
76	20231017	181000	6278610100	158900	158900	158900	158900	0
77	20231017	180900	6278610100	158900	158900	158900	158900	0
78	20231017	180800	6278610100	158900	158900	158900	158900	0
79	20231017	180700	6278610100	158900	158900	158900	158900	0
80	20231017	180600	6278610100	158900	158900	158900	158900	0
81	20231017	180500	6278610100	158900	158900	158900	158900	0
82	20231017	180400	6278610100	158900	158900	158900	158900	0
83	20231017	180300	6278610100	158900	158900	158900	158900	0
84	20231017	180200	6278610100	158900	158900	158900	158900	0
85	20231017	180100	6278610100	158900	158900	158900	158900	0
86	20231017	180000	6278610100	158900	158900	158900	158900	0
87	20231017	175900	6278610100	158900	158900	158900	158900	0
88	20231017	175800	6278610100	158900	158900	158900	158900	0
89	20231017	175700	6278610100	158900	158900	158900	158900	0
90	20231017	175600	6278610100	158900	158900	158900	158900	0
91	20231017	175500	6278610100	158900	158900	158900	158900	0
92	20231017	175400	6278610100	158900	158900	158900	158900	1581
93	20231017	175300	6278610100	158900	158900	158900	158900	0
94	20231017	175200	6278610100	158900	158900	158900	158900	0
95	20231017	175100	6278610100	158900	158900	158900	158900	0
96	20231017	175000	6278610100	158900	158900	158900	158900	0
97	20231017	174900	6278610100	158900	158900	158900	158900	0
98	20231017	174800	6278610100	158900	158900	158900	158900	0
99	20231017	174700	6278610100	158900	158900	158900	158900	0
100	20231017	174600	6278610100	158900	158900	158900	158900	0
101	20231017	174500	6278610100	158900	158900	158900	158900	0
102	20231017	174400	6278610100	158900	158900	158900	158900	0
103	20231017	174300	6278610100	158900	158900	158900	158900	0
104	20231017	174200	6278610100	158900	158900	158900	158900	0
105	20231017	174100	6278610100	158900	158900	158900	158900	0
106	20231017	174000	6278610100	158900	158900	158900	158900	0
107	20231017	173900	6278610100	158900	158900	158900	158900	0
108	20231017	173800	6278610100	158900	158900	158900	158900	0
109	20231017	173700	6278610100	158900	158900	158900	158900	0
110	20231017	173600	6278610100	158900	158900	158900	158900	0
111	20231017	173500	6278610100	158900	158900	158900	158900	0
112	20231017	173400	6278610100	158900	158900	158900	158900	0
113	20231017	173300	6278610100	158900	158900	158900	158900	0
114	20231017	173200	6278610100	158900	158900	158900	158900	0
115	20231017	173100	6278610100	158900	158900	158900	158900	0
116	20231017	173000	6278610100	158900	158900	158900	158900	0
117	20231017	172900	6278610100	158900	158900	158900	158900	0
118	20231017	172800	6278610100	158900	158900	158900	158900	0
119	20231017	172700	6278610100	158900	158900	158900	158900	0
120	20231017	172600	6278610100	158900	158900	158900	158900	0
121	20231017	172500	6278610100	158900	158900	158900	158900	0
122	20231017	172400	6278610100	158900	158900	158900	158900	1581
123	20231017	172300	6278610100	158900	158900	158900	158900	0
124	20231017	172200	6278610100	158900	158900	158900	158900	0
125	20231017	172100	6278610100	158900	158900	158900	158900	0
126	20231017	172000	6278610100	158900	158900	158900	158900	0
127	20231017	171900	6278610100	158900	158900	158900	158900	0
128	20231017	171800	6278610100	158900	158900	158900	158900	0
129	20231017	171700	6278610100	158900	158900	158900	158900	0
130	20231017	171600	6278610100	158900	158900	158900	158900	0
131	20231017	171500	6278610100	158900	158900	158900	158900	0
132	20231017	171400	6278610100	158900	158900	158900	158900	0
133	20231017	171300	6278610100	158900	158900	158900	158900	0
134	20231017	171200	6278610100	158900	158900	158900	158900	0
135	20231017	171100	6278610100	158900	158900	158900	158900	0
136	20231017	171000	6278610100	158900	158900	158900	158900	0
137	20231017	170900	6278610100	158900	158900	158900	158900	0
138	20231017	170800	6278610100	158900	158900	158900	158900	0
139	20231017	170700	6278610100	158900	158900	158900	158900	0
140	20231017	170600	6278610100	158900	158900	158900	158900	0
141	20231017	170500	6278610100	158900	158900	158900	158900	0
142	20231017	170400	6278610100	158900	158900	158900	158900	0
143	20231017	170300	6278610100	158900	158900	158900	158900	0
144	20231017	170200	6278610100	158900	158900	158900	158900	0
145	20231017	170100	6278610100	158900	158900	158900	158900	0
146	20231017	170000	6278610100	158900	158900	158900	158900	0
147	20231017	165900	6278610100	158900	158900	158900	158900	0
148	20231017	165800	6278610100	158900	158900	158900	158900	0
149	20231017	165700	6278610100	158900	158900	158900	158900	0
150	20231017	165600	6278610100	158900	158900	158900	158900	0
151	20231017	165500	6278610100	158900	158900	158900	158900	0
152	20231017	165400	6278610100	158900	158900	158900	158900	1581
153	20231017	165300	6278610100	158900	158900	158900	158900	0
154	20231017	165200	6278610100	158900	158900	158900	158900	0
155	20231017	165100	6278610100	158900	158900	158900	158900	0
156	20231017	165000	6278610100	158900	158900	158900	158900	0
157	20231017	164900	6278610100	158900	158900	158900	158900	0
158	20231017	164800	6278610100	158900	158900	158900	158900	0
159	20231017	164700	6278610100	158900	158900	158900	158900	0
160	20231017	164600	6278610100	158900	158900	158900	158900	0
161	20231017	164500	6278610100	158900	158900	158900	158900	0
162	20231017	164400	6278610100	158900	158900	158900	158900	0
163	20231017	164300	6278610100	158900	158900	158900	158900	0
164	20231017	164200	6278610100	158900	158900	158900	158900	0
165	20231017	164100	6278610100	158900	158900	158900	158900	0
166	20231017	164000	6278610100	158900	158900	158900	158900	0
167	20231017	163900	6278610100	158900	158900	158900	158900	0
168	20231017	163800	6278610100	158900	158900	158900	158900	0
169	20231017	163700	6278610100	158900	158900	158900	158900	0
170	20231017	163600	6278610100	158900	158900	158900	158900	0
171	20231017	163500	6278610100	158900	158900	158900	158900	0
172	20231017	163400	6278610100	158900	158900	158900	158900	0
173	20231017	163300	6278610100	158900	158900	158900	158900	0
174	20231017	163200	6278610100	158900	158900	158900	158900	0
175	20231017	163100	6278610100	158900	158900	158900	158900	0
176	20231017	163000	6278610100	158900	158900	158900	158900	0
177	20231017	162900	6278610100	158900	158900	158900	158900	0
178	20231017	162800	6278610100	158900	158900	158900	158900	0
179	20231017	162700	6278610100	158900	158900	158900	158900	0
180	20231017	162600	6278610100	158900	158900	158900	158900	0
181	20231017	162500	6278610100	158900	158900	158900	158900	0
182	20231017	162400	6278610100	158900	158900	158900	158900	1581
183	20231017	162300	6278610100	158900	158900	158900	158900	0
184	20231017	162200	6278610100	158900	158900	158900	158900	0
185	20231017	162100	6278610100	158900	158900	158900	158900	0
186	20231017	162000	6278610100	158900	158900	158900	158900	0
187	20231017	161900	6278610100	158900	158900	158900	158900	0
188	20231017	161800	6278610100	158900	158900	158900	158900	0
189	20231017	161700	6278610100	158900	158900	158900	158900	0
190	20231017	161600	6278610100	158900	158900	158900	158900	0
191	20231017	161500	6278610100	158900	158900	158900	158900	0
192	20231017	161400	6278610100	158900	158900	158900	158900	0
193	20231017	161300	6278610100	158900	158900	158900	158900	0
194	20231017	161200	6278610100	158900	158900	158900	158900	0
195	20231017	161100	6278610100	158900	158900	158900	158900	0
196	20231017	161000	6278610100	158900	158900	158900	158900	0
197	20231017	160900	6278610100	158900	158900	158900	158900	0
198	20231017	160800	6278610100	158900	158900	158900	158900	0
199	20231017	160700	6278610100	158900	158900	158900	158900	0
200	20231017	160600	6278610100	158900	158900	158900	158900	0
201	20231017	160500	6278610100	158900	158900	158900	158900	0
202	20231017	160400	6278610100	158900	158900	158900	158900	0
203	20231017	160300	6278610100	158900	158900	158900	158900	0
204	20231017	160200	6278610100	158900	158900	158900	158900	0
205	20231017	160100	6278610100	158900	158900	158900	158900	0
206	20231017	160000	6278610100	158900	158900	158900	158900	0
207	20231017	155900	6278610100	158900	158900	158900	158900	0
208	20231017	155800	6278610100	158900	158900	158900	158900	0
209	20231017	155700	6278610100	158900	158900	158900	158900	0
210	20231017	155600	6278610100	158900	158900	158900	158900	0
211	20231017	155500	6278610100	158900	158900	158900	158900	0
212	20231017	155400	6278610100	158900	158900	158900	158900	1581
213	20231017	155300	6278610100	158900	158900	158900	158900	0
214	20231017	155200	6278610100	158900	158900	158900	158900	0
215	20231017	155100	6278610100	158900	158900	158900	158900	0
216	20231017	155000	6278610100	158900	158900	158900	158900	0
217	20231017	154900	6278610100	158900	158900	158900	158900	0
218	20231017	154800	6278610100	158900	158900	158900	158900	0
219	20231017	154700	6278610100	158900	158900	158900	158900	0
220	20231017	154600	6278610100	158900	158900	158900	158900	0
221	20231017	154500	6278610100	158900	158900	158900	158900	0
222	20231017	154400	6278610100	158900	158900	158900	158900	0
223	20231017	154300	6278610100	158900	158900	158900	158900	0
224	20231017	154200	6278610100	158900	158900	158900	158900	0
225	20231017	154100	6278610100	158900	158900	158900	158900	0
226	20231017	154000	6278610100	158900	158900	158900	158900	0
227	20231017	153900	6278610100	158900	158900	158900	158900	0
228	20231017	153800	6278610100	158900	158900	158900	158900	0
229	20231017	153700	6278610100	158900	158900	158900	158900	0
230	20231017	153600	6278610100	158900	158900	158900	158900	0
231	20231017	153500	6278610100	158900	158900	158900	158900	0
232	20231017	153400	6278610100	158900	158900	158900	158900	0
233	20231017	153300	6278610100	158900	158900	158900	158900	0
234	20231017	153200	6278610100	158900	158900	158900	158900	0
235	20231017	153100	6278610100	158900	158900	158900	158900	0
236	20231017	153000	6278610100	158900	158900	158900	158900	1581
237	20231017	152900	6027389200	158500	158500	158500	158500	0
238	20231017	152800	6027389200	158500	158500	158500	158500	0
239	20231017	152700	6027389200	158500	158500	158500	158500	0
240	20231017	152600	6027389200	158500	158500	158500	158500	0
241	20231017	152500	6027389200	158500	158500	158500	158500	0
242	20231017	152400	6027389200	158500	158500	158500	158500	0
243	20231017	152300	6027389200	158500	158500	158500	158500	0
244	20231017	152200	6027389200	158500	158500	158500	158500	0
245	20231017	152100	6027389200	158500	158500	158500	158500	0
246	20231017	152000	6027389200	158500	158500	158500	158500	0
247	20231017	151900	6027389200	158500	158500	158800	158400	218
248	20231017	151800	5992819200	158500	158400	158500	158400	100
249	20231017	151700	5976972400	158400	158500	158500	158400	53
250	20231017	151600	5968573800	158400	158500	158500	158400	38
251	20231017	151500	5962552900	158500	158600	158600	158400	108
252	20231017	151400	5945429000	158700	158800	158900	158700	259
253	20231017	151300	5904302600	158800	158900	159000	158800	187
254	20231017	151200	5874593300	158900	158900	159000	158900	222
255	20231017	151100	5839314200	159000	159000	159000	158900	135
256	20231017	151000	5817858200	159000	159000	159000	158900	584
257	20231017	150900	5725054600	159000	159000	159000	158900	72
258	20231017	150800	5713607300	159000	158900	159000	158800	377
259	20231017	150700	5653697900	158900	158900	158900	158800	118
260	20231017	150600	5634948700	158900	158700	158900	158700	133
261	20231017	150500	5613830400	158700	158600	158800	158600	94
262	20231017	150400	5598912900	158600	158800	158900	158500	965
263	20231017	150300	5445789800	158900	158800	158900	158700	141
264	20231017	150200	5423398000	158700	158800	158800	158700	98
265	20231017	150100	5407837200	158800	158700	158800	158600	62
266	20231017	150000	5397996200	158700	158900	158900	158600	49
267	20231017	145900	5390219500	158900	158700	158900	158600	144
268	20231017	145800	5367357600	158800	158700	158900	158700	161
269	20231017	145700	5341789000	158800	158500	158800	158400	253
270	20231017	145600	5301671300	158500	158500	158500	158400	168
271	20231017	145500	5275046300	158400	158500	158500	158400	215
272	20231017	145400	5240974500	158500	158500	158500	158400	109
273	20231017	145300	5223702100	158600	158400	158800	158400	194
274	20231017	145200	5192942600	158400	158500	158700	158400	135
275	20231017	145100	5171543700	158500	158600	158700	158300	245
276	20231017	145000	5132688100	158700	158900	159000	158700	669
277	20231017	144900	5026409600	158900	159000	159000	158900	158
278	20231017	144800	5001292600	158900	158900	159000	158900	110
279	20231017	144700	4983806800	159000	159000	159000	158900	95
280	20231017	144600	4968703500	159000	158900	159000	158800	167
281	20231017	144500	4942162200	158900	158900	159000	158800	581
282	20231017	144400	4849838200	158900	158900	158900	158800	91
283	20231017	144300	4835379300	158900	158800	158900	158700	340
284	20231017	144200	4781372500	158700	158600	158800	158600	220
285	20231017	144100	4746456900	158600	158600	158600	158500	152
286	20231017	144000	4722351300	158500	158800	158800	158500	463
287	20231017	143900	4648901600	158800	158700	158800	158600	169
288	20231017	143800	4622080500	158700	158700	158700	158600	73
289	20231017	143700	4610496900	158700	158600	158700	158400	420
290	20231017	143600	4543893700	158500	158500	158600	158400	165
291	20231017	143500	4517740000	158500	158500	158500	158400	121
292	20231017	143400	4498564400	158500	158400	158500	158300	178
293	20231017	143300	4470360700	158400	158300	158400	158200	216
294	20231017	143200	4436160300	158200	158300	158300	158200	359
295	20231017	143100	4379352400	158300	158200	158300	158200	73
296	20231017	143000	4367798000	158200	158200	158300	158200	98
297	20231017	142900	4352285800	158200	158200	158300	158100	140
298	20231017	142800	4330136200	158200	158200	158200	158100	126
299	20231017	142700	4310210300	158100	158300	158300	158100	191
300	20231017	142600	4279990300	158200	158100	158300	158100	121
301	20231017	142500	4260848500	158200	158200	158200	158100	93
302	20231017	142400	4246136400	158200	158200	158200	158000	115
303	20231017	142300	4227954900	158100	158000	158200	157900	198
304	20231017	142200	4196657300	158000	158000	158000	157900	143
305	20231017	142100	4174064300	158000	157900	158000	157900	115
306	20231017	142000	4155900900	157900	157800	157900	157800	179
307	20231017	141900	4127638500	157900	157700	157900	157700	159
308	20231017	141800	4102548200	157800	157500	157800	157500	183
309	20231017	141700	4073693300	157500	157100	157600	157100	72
310	20231017	141600	4062368400	157100	157700	157700	156900	264
311	20231017	141500	4020832200	157700	157700	157700	157600	67
312	20231017	141400	4010267400	157700	157700	157700	157600	67
313	20231017	141300	3999702600	157700	157700	157800	157600	115
314	20231017	141200	3981566800	157700	157700	157800	157600	68
315	20231017	141100	3970842900	157700	157500	157700	157400	44
316	20231017	141000	3963913100	157500	157500	157500	157300	84
317	20231017	140900	3950685000	157500	157400	157500	157300	83
318	20231017	140800	3937621300	157400	157300	157400	157200	35
319	20231017	140700	3932115600	157300	157300	157400	157200	307
320	20231017	140600	3883825000	157200	157200	157200	157100	122
321	20231017	140500	3864651500	157200	157200	157200	157100	54
322	20231017	140400	3856163800	157200	157200	157200	157100	102
323	20231017	140300	3840130600	157200	157200	157300	157200	120
324	20231017	140200	3821260200	157300	157500	157600	157200	138
325	20231017	140100	3799538300	157600	157700	158000	157500	127
326	20231017	140000	3779510000	157700	157600	157700	157600	74
327	20231017	135900	3767841100	157500	157500	157600	157400	125
328	20231017	135800	3748152100	157500	157500	157500	157400	126
329	20231017	135700	3728314400	157500	157900	157900	157400	272
330	20231017	135600	3685428900	157900	158000	158000	157900	138
331	20231017	135500	3663631300	158000	158300	158300	157900	188
332	20231017	135400	3633910900	158200	158100	158200	158100	97
333	20231017	135300	3618568600	158100	158000	158100	158000	66
334	20231017	135200	3608135100	158100	158100	158100	158000	66
335	20231017	135100	3597702200	158000	158100	158100	158000	47
336	20231017	135000	3590271600	158100	158000	158100	158000	99
337	20231017	134900	3574622600	158000	158000	158100	158000	76
338	20231017	134800	3562609700	157900	158000	158000	157900	130
339	20231017	134700	3542070700	158000	158000	158000	157900	95
340	20231017	134600	3527062700	158000	158000	158000	157900	143
341	20231017	134500	3504475800	157900	158000	158000	157900	30
342	20231017	134400	3499737700	157900	158100	158100	157900	152
343	20231017	134300	3475723200	158000	158100	158300	158000	229
344	20231017	134200	3439518800	158200	158200	158200	158100	76
345	20231017	134100	3427495700	158100	158100	158300	158000	370
346	20231017	134000	3368975600	158100	158000	158100	158000	93
347	20231017	133900	3354274500	158000	158100	158100	158000	17
348	20231017	133800	3351587700	158000	158100	158100	158000	23
349	20231017	133700	3347952800	158000	158100	158100	158000	52
350	20231017	133600	3339733300	158000	158100	158100	158000	25
351	20231017	133500	3335782500	158000	158000	158100	158000	48
352	20231017	133400	3328195000	158100	158100	158100	158000	8
353	20231017	133300	3326930300	158000	158100	158100	158000	70
354	20231017	133200	3315864400	158000	158100	158100	158000	81
355	20231017	133100	3303065700	158100	158100	158100	158000	35
356	20231017	133000	3297533600	158100	158100	158100	158000	52
357	20231017	132900	3289313600	158100	158000	158100	158000	22
358	20231017	132800	3285836900	158000	158000	158100	158000	28
359	20231017	132700	3281412600	158000	158000	158100	158000	84
360	20231017	132600	3268140200	158000	158100	158100	158000	37
361	20231017	132500	3262292300	158000	158000	158000	158000	116
362	20231017	132400	3243964300	157900	157900	158000	157900	26
363	20231017	132300	3239858500	157900	157900	157900	157800	27
364	20231017	132200	3235596200	157900	157900	157900	157800	16
365	20231017	132100	3233070700	157900	157900	157900	157800	73
366	20231017	132000	3221545000	157800	157900	157900	157800	45
367	20231017	131900	3214441000	157900	157900	157900	157800	45
368	20231017	131800	3207336400	157900	157800	157900	157800	41
369	20231017	131700	3200864400	157900	157800	157900	157800	31
370	20231017	131600	3195970900	157900	157800	157900	157800	23
371	20231017	131500	3192340200	157900	157800	157900	157800	38
372	20231017	131400	3186343000	157900	158000	158000	157900	114
373	20231017	131300	3168342100	157900	158000	158000	157900	20
374	20231017	131200	3165183300	158000	158000	158000	157900	39
375	20231017	131100	3159022200	158000	158000	158000	157900	24
376	20231017	131000	3155231200	158000	158000	158000	157900	35
377	20231017	130900	3149702500	158000	158000	158000	157900	36
378	20231017	130800	3144015500	158000	158000	158000	158000	55
379	20231017	130700	3135325500	157900	158000	158000	157900	16
380	20231017	130600	3132798400	157900	157900	158000	157900	138
381	20231017	130500	3111007800	157800	157900	157900	157800	28
382	20231017	130400	3106587600	157900	157800	157900	157800	86
383	20231017	130300	3093013600	157800	157800	157900	157700	66
384	20231017	130200	3082599500	157900	157600	157900	157600	52
385	20231017	130100	3074397900	157600	157500	157600	157500	106
386	20231017	130000	3057702500	157500	157400	157500	157400	39
387	20231017	125900	3051561000	157500	157500	157500	157400	10
388	20231017	125800	3049986300	157400	157500	157500	157400	39
389	20231017	125700	3043844700	157500	157500	157500	157400	22
390	20231017	125600	3040381200	157500	157400	157500	157400	21
391	20231017	125500	3037075000	157400	157400	157500	157400	99
392	20231017	125400	3021487800	157400	157400	157400	157300	62
393	20231017	125300	3011734200	157400	157300	157400	157300	27
394	20231017	125200	3007485300	157300	157300	157400	157300	39
395	20231017	125100	3001349000	157300	157300	157400	157300	24
396	20231017	125000	2997572900	157400	157400	157500	157400	61
397	20231017	124900	2987970900	157400	157500	157500	157400	88
398	20231017	124800	2974113500	157600	157600	157600	157500	21
399	20231017	124700	2970804800	157600	157700	157700	157600	126
400	20231017	124600	2950946800	157700	157800	157800	157600	74
401	20231017	124500	2939274300	157900	157900	157900	157800	61
402	20231017	124400	2929646500	157900	157800	157900	157800	29
403	20231017	124300	2925068300	157900	157900	157900	157800	35
404	20231017	124200	2919542800	157900	157800	157900	157800	22
405	20231017	124100	2916069500	157800	157900	157900	157800	31
406	20231017	124000	2911175500	157900	157900	157900	157800	35
407	20231017	123900	2905649900	157900	157900	157900	157800	33
408	20231017	123800	2900440100	157900	157900	157900	157800	36
409	20231017	123700	2894757000	157900	157800	157900	157800	76
410	20231017	123600	2882759400	157800	157700	157800	157700	19
411	20231017	123500	2879762300	157800	157700	157800	157700	16
412	20231017	123400	2877238400	157800	157900	157900	157800	59
413	20231017	123300	2867927000	157900	157800	157900	157800	7
414	20231017	123200	2866822000	157600	157500	158000	157500	133
415	20231017	123100	2845851000	157600	158000	158000	157600	234
416	20231017	123000	2808908400	157900	157900	158000	157900	26
417	20231017	122900	2804802300	157900	158000	158000	157900	18
418	20231017	122800	2801959200	158000	158000	158000	158000	37
419	20231017	122700	2796113200	158100	158000	158100	157900	52
420	20231017	122600	2787897900	158000	158000	158000	157900	77
421	20231017	122500	2775732800	158000	157900	158000	157900	27
422	20231017	122400	2771467700	157900	158000	158000	157900	27
423	20231017	122300	2767202100	158000	158000	158000	157900	31
424	20231017	122200	2762305100	157900	158000	158000	157900	152
425	20231017	122100	2738293400	158000	158000	158000	157900	77
426	20231017	122000	2726128700	158000	158000	158000	157900	27
427	20231017	121900	2721863600	158000	158000	158000	157900	38
428	20231017	121800	2715860600	158000	158000	158000	157900	19
429	20231017	121700	2712859600	157900	158000	158000	157900	21
430	20231017	121600	2709542800	158000	157900	158000	157900	124
431	20231017	121500	2689962700	157800	157900	157900	157800	37
432	20231017	121400	2684121300	157900	157800	157900	157700	147
433	20231017	121300	2660918000	157800	157800	157800	157700	30
434	20231017	121200	2656185000	157800	157800	157800	157700	30
435	20231017	121100	2651451900	157800	157800	157800	157700	27
436	20231017	121000	2647192200	157700	157800	157800	157700	30
437	20231017	120900	2642459400	157800	157800	157800	157700	19
438	20231017	120800	2639462200	157700	157400	157700	157400	207
439	20231017	120700	2606852800	157500	157500	157600	157400	39
440	20231017	120600	2600711000	157500	157400	157500	157400	87
441	20231017	120500	2587015800	157300	157400	157400	157300	43
442	20231017	120400	2580248500	157400	157600	157600	157200	222
443	20231017	120300	2545303000	157700	157800	157800	157600	73
444	20231017	120200	2533788800	157800	157700	157800	157700	16
445	20231017	120100	2531265000	157700	157600	157700	157500	68
446	20231017	120000	2520545600	157600	157500	157600	157500	38
447	20231017	115900	2514558100	157500	157500	157600	157500	22
448	20231017	115800	2511092200	157600	157600	157600	157500	11
449	20231017	115700	2509358900	157500	157500	157600	157500	44
450	20231017	115600	2502425700	157500	157600	157600	157500	27
451	20231017	115500	2498172000	157600	157500	157600	157500	21
452	20231017	115400	2494863400	157500	157500	157600	157500	24
453	20231017	115300	2491082500	157600	157500	157600	157500	37
454	20231017	115200	2485254300	157500	157700	157700	157500	66
455	20231017	115100	2474855500	157700	157800	157800	157600	133
456	20231017	115000	2453880700	157800	157800	157800	157800	9
457	20231017	114900	2452460500	157700	157800	157800	157700	23
458	20231017	114800	2448832700	157700	157800	157800	157700	67
459	20231017	114700	2438266100	157700	157800	157800	157700	42
460	20231017	114600	2431639700	157800	157700	157800	157700	35
461	20231017	114500	2426118200	157800	157800	157800	157700	37
462	20231017	114400	2420280700	157700	157400	157700	157400	569
463	20231017	114300	2330643300	157400	157400	157400	157300	167
464	20231017	114200	2304358400	157400	157300	157400	157300	138
465	20231017	114100	2282638600	157400	157400	157400	157400	7
466	20231017	114000	2281536800	157300	157100	157400	157000	447
467	20231017	113900	2211286200	157000	157000	157100	157000	42
468	20231017	113800	2204691500	157000	157000	157100	157000	46
469	20231017	113700	2197468800	157100	157100	157100	157000	19
470	20231017	113600	2194485000	157100	157000	157100	156900	128
471	20231017	113500	2174389700	157000	156900	157000	156900	26
472	20231017	113400	2170309200	157000	156900	157000	156900	20
473	20231017	113300	2167170500	157000	156900	157000	156900	34
474	20231017	113200	2161833400	157000	156900	157000	156900	10
475	20231017	113100	2160263600	156900	156900	157000	156900	26
476	20231017	113000	2156183500	157000	157000	157000	156900	39
477	20231017	112900	2150061700	157000	156900	157000	156900	19
478	20231017	112800	2147079800	156900	157000	157000	156900	24
479	20231017	112700	2143313500	157000	156900	157000	156900	22
480	20231017	112600	2139861000	156900	156900	157000	156900	33
481	20231017	112500	2134682400	157000	157000	157100	157000	75
482	20231017	112400	2122904800	157100	157000	157100	157000	17
483	20231017	112300	2120235000	157000	157100	157100	157000	20
484	20231017	112200	2117094100	157100	157100	157100	157000	23
485	20231017	112100	2113482400	157000	157100	157200	157000	40
486	20231017	112000	2107198200	157100	157000	157100	157000	19
487	20231017	111900	2104214500	157100	157100	157100	157000	27
488	20231017	111800	2099973700	157100	157200	157200	157000	20
489	20231017	111700	2096831900	157100	157000	157100	157000	95
490	20231017	111600	2081908300	157000	156900	157000	156900	134
491	20231017	111500	2060871900	157000	156900	157000	156900	30
492	20231017	111400	2056164200	156900	156900	156900	156800	49
493	20231017	111300	2048477300	156900	157000	157000	156900	44
494	20231017	111200	2041573300	157000	157100	157100	156900	21
495	20231017	111100	2038276900	157100	157200	157200	157100	56
496	20231017	111000	2029478900	157200	156800	157200	156700	112
497	20231017	110900	2011895600	156800	156700	156800	156700	40
498	20231017	110800	2005625400	156800	157000	157100	156800	173
499	20231017	110700	1978481100	157100	156800	157100	156800	68
500	20231017	110600	1967809300	156900	157000	157000	156800	67
501	20231017	110500	1957296600	157000	157200	157200	157000	105
502	20231017	110400	1940805200	157100	157200	157200	157100	22
503	20231017	110300	1937347700	157100	157200	157200	157100	49
504	20231017	110200	1929647300	157200	157200	157200	157100	27
505	20231017	110100	1925404800	157200	157200	157200	157100	19
506	20231017	110000	1922419100	157200	157100	157200	157100	64
507	20231017	105900	1912360700	157100	157200	157200	157100	88
508	20231017	105800	1898534200	157200	157200	157200	157200	9
509	20231017	105700	1897119400	157100	157100	157100	157100	46
510	20231017	105600	1889892800	157000	157000	157100	157000	228
511	20231017	105500	1854089000	156900	156700	157000	156700	108
512	20231017	105400	1837146900	156700	156700	156800	156600	61
513	20231017	105300	1827588700	156600	156700	156800	156600	54
514	20231017	105200	1819125200	156700	156800	156800	156700	15
515	20231017	105100	1816774400	156800	156800	156800	156700	20
516	20231017	105000	1813639400	156700	156600	156700	156600	41
517	20231017	104900	1807217300	156600	156700	156700	156600	55
518	20231017	104800	1798602500	156600	156200	157100	155900	548
519	20231017	104700	1712743800	156000	156000	156000	155900	41
520	20231017	104600	1706350100	156000	156300	156300	156000	85
521	20231017	104500	1693069100	156300	155500	156300	155500	212
522	20231017	104400	1660009500	155500	155800	155800	155500	107
523	20231017	104300	1643347000	155500	155500	155800	155500	160
524	20231017	104200	1618449900	155400	155400	155500	155400	26
525	20231017	104100	1614408500	155500	155300	155500	155300	24
526	20231017	104000	1610679300	155400	155500	155500	155400	63
527	20231017	103900	1600888400	155400	155500	155500	155400	31
528	20231017	103800	1596069600	155400	155300	155500	155000	107
529	20231017	103700	1579443000	154900	154900	154900	154900	12
530	20231017	103600	1577584200	154800	154800	155200	154800	34
531	20231017	103500	1572313000	154800	154800	155100	154800	53
532	20231017	103400	1564100800	154800	155400	155400	154800	146
533	20231017	103300	1541465200	155400	155400	155400	155400	28
534	20231017	103200	1537114000	155400	155400	155400	155400	30
535	20231017	103100	1532452000	155400	155500	155500	155400	10
536	20231017	103000	1530897900	155400	155500	155500	155400	14
537	20231017	102900	1528722100	155500	155600	155600	155500	71
538	20231017	102800	1517675700	155700	155400	155900	155400	108
539	20231017	102700	1500861700	155400	155000	155400	154900	67
540	20231017	102600	1490471100	155000	154900	155000	154800	28
541	20231017	102500	1486134400	154800	154800	155000	154800	74
542	20231017	102400	1474670200	154800	155100	155100	154800	29
543	20231017	102300	1470173300	154800	154800	155000	154800	23
544	20231017	102200	1466610200	154800	154900	154900	154800	18
545	20231017	102100	1463823000	154900	154900	154900	154900	18
546	20231017	102000	1461034800	154900	154900	154900	154900	11
547	20231017	101900	1459330900	155000	155000	155000	154900	17
548	20231017	101800	1456696900	154800	155000	155000	154800	73
549	20231017	101700	1445385800	155000	155000	155100	155000	42
550	20231017	101600	1438873100	155100	155000	155100	155000	16
551	20231017	101500	1436393000	155100	155000	155100	155000	27
552	20231017	101400	1432206200	155200	155200	155200	155200	1
553	20231017	101300	1432051000	155200	155400	155400	155200	51
554	20231017	101200	1424131300	155300	155400	155400	155300	21
555	20231017	101100	1420869900	155400	155300	155500	155300	63
556	20231017	101000	1411078900	155300	155300	155400	155000	98
557	20231017	100900	1395866800	155100	154600	155100	154600	48
558	20231017	100800	1388431900	155100	154500	155100	154500	62
559	20231017	100700	1378833500	154500	154400	154500	154400	28
560	20231017	100600	1374509700	154400	154400	154500	154400	4
561	20231017	100500	1373891900	154400	154400	154900	154300	50
562	20231017	100400	1366161300	154400	154400	154400	154400	18
563	20231017	100300	1363382100	154300	154100	154300	154100	26
564	20231017	100200	1359373100	154000	154100	154100	154000	20
565	20231017	100100	1356291300	154000	154000	154500	154000	80
566	20231017	100000	1343957900	154000	153900	154600	153900	47
567	20231017	095900	1336711600	154100	153900	154100	153900	73
568	20231017	095800	1325469600	154000	153900	154000	153900	34
569	20231017	095700	1320234700	154000	154000	154000	153900	4
570	20231017	095600	1319618900	153900	153800	154000	153800	24
571	20231017	095500	1315925300	153700	153700	153800	153700	48
572	20231017	095400	1308546100	153800	153800	153800	153700	89
573	20231017	095300	1294860700	153800	154000	154000	153800	184
574	20231017	095200	1266553300	154100	154200	154300	154000	366
575	20231017	095100	1210166900	154200	154300	154300	154200	16
576	20231017	095000	1207699300	154200	154300	154300	154200	132
577	20231017	094900	1187343100	154300	154300	154400	154300	37
578	20231017	094800	1181631600	154400	154300	154400	154300	6
579	20231017	094700	1180705700	154300	154200	154400	154200	49
580	20231017	094600	1173148800	154100	154300	154300	154100	153
581	20231017	094500	1149553000	154400	154400	154400	154300	33
582	20231017	094400	1144458900	154400	154300	154700	154300	188
583	20231017	094300	1115418500	154400	154300	154500	154200	56
584	20231017	094200	1106772500	154200	154200	154300	154100	83
585	20231017	094100	1093971000	154100	154200	154300	154100	68
586	20231017	094000	1083486000	154100	154100	154300	154100	64
587	20231017	093900	1073618300	154100	154000	154200	154000	91
588	20231017	093800	1059591600	154000	154700	154700	154000	568
589	20231017	093700	971977800	155000	154700	155200	154700	362
590	20231017	093600	915931800	154700	154800	154900	154700	11
591	20231017	093500	914228500	154900	155000	155000	154700	542
592	20231017	093400	830317200	155000	154900	155000	154900	85
593	20231017	093300	817142900	155000	154900	155000	154900	86
594	20231017	093200	803821300	154900	155000	155100	154900	203
595	20231017	093100	772362500	155100	155300	155300	155100	316
596	20231017	093000	723337900	155200	155200	155200	155200	1
597	20231017	092900	723182700	155100	155100	155700	155000	112
598	20231017	092800	705765100	155100	155700	155700	155000	249
599	20231017	092700	667121300	155500	155400	155600	155300	117
600	20231017	092600	648930200	155400	155400	155700	155300	131
601	20231017	092500	628552800	155300	155900	155900	155300	523
602	20231017	092400	547159700	156000	156200	156200	156000	219
603	20231017	092300	512962500	156200	156300	156300	156200	164
604	20231017	092200	487333400	156400	156500	156500	156300	159
605	20231017	092100	462466700	156500	156500	156600	156500	50
606	20231017	092000	454639100	156600	156500	156700	156500	63
607	20231017	091900	444771300	156400	156500	156500	156400	10
608	20231017	091800	443206400	156500	156300	156500	156300	44
609	20231017	091700	436329000	156300	156300	156600	156300	107
610	20231017	091600	419591600	156300	156600	156700	156300	108
611	20231017	091500	402696200	156400	156600	156800	156400	50
612	20231017	091400	394863900	156900	156400	156900	156400	63
613	20231017	091300	384995200	156400	156700	156700	156300	240
614	20231017	091200	347436400	157100	156700	157100	156600	60
615	20231017	091100	338032200	156700	156900	157200	156600	115
616	20231017	091000	319990300	157000	156300	157200	156300	188
617	20231017	090900	290498500	156700	156500	156700	156300	162
618	20231017	090800	265151100	156200	155700	156200	155700	187
619	20231017	090700	235943600	155700	156800	156800	155700	329
620	20231017	090600	184498000	156800	156600	156800	156600	20
621	20231017	090500	181364200	156900	156600	157000	156600	27
622	20231017	090400	177125800	156800	157300	157300	156800	98
623	20231017	090300	161748000	157200	157300	157300	157200	225
624	20231017	090200	126373600	157300	158400	158500	157200	112
625	20231017	090100	108749600	158500	158800	158900	157400	430
626	20231017	090000	40543200	158800	157500	159000	157500	257