KissMeData/298040/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	210100	23413914900	176100	176100	176100	176100	1025
3	20231030	210000	23413914900	176100	176100	176100	176100	0
4	20231030	205900	23413914900	176100	176100	176100	176100	0
5	20231030	205800	23413914900	176100	176100	176100	176100	0
6	20231030	205700	23413914900	176100	176100	176100	176100	0
7	20231030	205600	23413914900	176100	176100	176100	176100	0
8	20231030	205500	23413914900	176100	176100	176100	176100	0
9	20231030	205400	23413914900	176100	176100	176100	176100	0
10	20231030	205300	23413914900	176100	176100	176100	176100	0
11	20231030	205200	23413914900	176100	176100	176100	176100	0
12	20231030	205100	23413914900	176100	176100	176100	176100	0
13	20231030	205000	23413914900	176100	176100	176100	176100	0
14	20231030	204900	23413914900	176100	176100	176100	176100	0
15	20231030	204800	23413914900	176100	176100	176100	176100	0
16	20231030	204700	23413914900	176100	176100	176100	176100	0
17	20231030	204600	23413914900	176100	176100	176100	176100	0
18	20231030	204500	23413914900	176100	176100	176100	176100	0
19	20231030	204400	23413914900	176100	176100	176100	176100	0
20	20231030	204300	23413914900	176100	176100	176100	176100	0
21	20231030	204200	23413914900	176100	176100	176100	176100	0
22	20231030	204100	23413914900	176100	176100	176100	176100	0
23	20231030	204000	23413914900	176100	176100	176100	176100	0
24	20231030	203900	23413914900	176100	176100	176100	176100	0
25	20231030	203800	23413914900	176100	176100	176100	176100	0
26	20231030	203700	23413914900	176100	176100	176100	176100	0
27	20231030	203600	23413914900	176100	176100	176100	176100	0
28	20231030	203500	23413914900	176100	176100	176100	176100	0
29	20231030	203400	23413914900	176100	176100	176100	176100	0
30	20231030	203300	23413914900	176100	176100	176100	176100	0
31	20231030	203200	23413914900	176100	176100	176100	176100	0
32	20231030	203100	23413914900	176100	176100	176100	176100	1025
33	20231030	203000	23413914900	176100	176100	176100	176100	0
34	20231030	202900	23413914900	176100	176100	176100	176100	0
35	20231030	202800	23413914900	176100	176100	176100	176100	0
36	20231030	202700	23413914900	176100	176100	176100	176100	0
37	20231030	202600	23413914900	176100	176100	176100	176100	0
38	20231030	202500	23413914900	176100	176100	176100	176100	0
39	20231030	202400	23413914900	176100	176100	176100	176100	0
40	20231030	202300	23413914900	176100	176100	176100	176100	0
41	20231030	202200	23413914900	176100	176100	176100	176100	0
42	20231030	202100	23413914900	176100	176100	176100	176100	0
43	20231030	202000	23413914900	176100	176100	176100	176100	0
44	20231030	201900	23413914900	176100	176100	176100	176100	0
45	20231030	201800	23413914900	176100	176100	176100	176100	0
46	20231030	201700	23413914900	176100	176100	176100	176100	0
47	20231030	201600	23413914900	176100	176100	176100	176100	0
48	20231030	201500	23413914900	176100	176100	176100	176100	0
49	20231030	201400	23413914900	176100	176100	176100	176100	0
50	20231030	201300	23413914900	176100	176100	176100	176100	0
51	20231030	201200	23413914900	176100	176100	176100	176100	0
52	20231030	201100	23413914900	176100	176100	176100	176100	0
53	20231030	201000	23413914900	176100	176100	176100	176100	0
54	20231030	200900	23413914900	176100	176100	176100	176100	0
55	20231030	200800	23413914900	176100	176100	176100	176100	0
56	20231030	200700	23413914900	176100	176100	176100	176100	0
57	20231030	200600	23413914900	176100	176100	176100	176100	0
58	20231030	200500	23413914900	176100	176100	176100	176100	0
59	20231030	200400	23413914900	176100	176100	176100	176100	0
60	20231030	200300	23413914900	176100	176100	176100	176100	0
61	20231030	200200	23413914900	176100	176100	176100	176100	0
62	20231030	200100	23413914900	176100	176100	176100	176100	1025
63	20231030	200000	23413914900	176100	176100	176100	176100	0
64	20231030	195900	23413914900	176100	176100	176100	176100	0
65	20231030	195800	23413914900	176100	176100	176100	176100	0
66	20231030	195700	23413914900	176100	176100	176100	176100	0
67	20231030	195600	23413914900	176100	176100	176100	176100	0
68	20231030	195500	23413914900	176100	176100	176100	176100	0
69	20231030	195400	23413914900	176100	176100	176100	176100	0
70	20231030	195300	23413914900	176100	176100	176100	176100	0
71	20231030	195200	23413914900	176100	176100	176100	176100	0
72	20231030	195100	23413914900	176100	176100	176100	176100	0
73	20231030	195000	23413914900	176100	176100	176100	176100	0
74	20231030	194900	23413914900	176100	176100	176100	176100	0
75	20231030	194800	23413914900	176100	176100	176100	176100	0
76	20231030	194700	23413914900	176100	176100	176100	176100	0
77	20231030	194600	23413914900	176100	176100	176100	176100	0
78	20231030	194500	23413914900	176100	176100	176100	176100	0
79	20231030	194400	23413914900	176100	176100	176100	176100	0
80	20231030	194300	23413914900	176100	176100	176100	176100	0
81	20231030	194200	23413914900	176100	176100	176100	176100	0
82	20231030	194100	23413914900	176100	176100	176100	176100	0
83	20231030	194000	23413914900	176100	176100	176100	176100	0
84	20231030	193900	23413914900	176100	176100	176100	176100	0
85	20231030	193800	23413914900	176100	176100	176100	176100	0
86	20231030	193700	23413914900	176100	176100	176100	176100	0
87	20231030	193600	23413914900	176100	176100	176100	176100	0
88	20231030	193500	23413914900	176100	176100	176100	176100	0
89	20231030	193400	23413914900	176100	176100	176100	176100	0
90	20231030	193300	23413914900	176100	176100	176100	176100	0
91	20231030	193200	23413914900	176100	176100	176100	176100	0
92	20231030	193100	23413914900	176100	176100	176100	176100	1025
93	20231030	193000	23413914900	176100	176100	176100	176100	0
94	20231030	192900	23413914900	176100	176100	176100	176100	0
95	20231030	192800	23413914900	176100	176100	176100	176100	0
96	20231030	192700	23413914900	176100	176100	176100	176100	0
97	20231030	192600	23413914900	176100	176100	176100	176100	0
98	20231030	192500	23413914900	176100	176100	176100	176100	0
99	20231030	192400	23413914900	176100	176100	176100	176100	0
100	20231030	192300	23413914900	176100	176100	176100	176100	0
101	20231030	192200	23413914900	176100	176100	176100	176100	0
102	20231030	192100	23413914900	176100	176100	176100	176100	0
103	20231030	192000	23413914900	176100	176100	176100	176100	0
104	20231030	191900	23413914900	176100	176100	176100	176100	0
105	20231030	191800	23413914900	176100	176100	176100	176100	0
106	20231030	191700	23413914900	176100	176100	176100	176100	0
107	20231030	191600	23413914900	176100	176100	176100	176100	0
108	20231030	191500	23413914900	176100	176100	176100	176100	0
109	20231030	191400	23413914900	176100	176100	176100	176100	0
110	20231030	191300	23413914900	176100	176100	176100	176100	0
111	20231030	191200	23413914900	176100	176100	176100	176100	0
112	20231030	191100	23413914900	176100	176100	176100	176100	0
113	20231030	191000	23413914900	176100	176100	176100	176100	0
114	20231030	190900	23413914900	176100	176100	176100	176100	0
115	20231030	190800	23413914900	176100	176100	176100	176100	0
116	20231030	190700	23413914900	176100	176100	176100	176100	0
117	20231030	190600	23413914900	176100	176100	176100	176100	0
118	20231030	190500	23413914900	176100	176100	176100	176100	0
119	20231030	190400	23413914900	176100	176100	176100	176100	0
120	20231030	190300	23413914900	176100	176100	176100	176100	0
121	20231030	190200	23413914900	176100	176100	176100	176100	0
122	20231030	190100	23413914900	176100	176100	176100	176100	1025
123	20231030	190000	23413914900	176100	176100	176100	176100	0
124	20231030	185900	23413914900	176100	176100	176100	176100	0
125	20231030	185800	23413914900	176100	176100	176100	176100	0
126	20231030	185700	23413914900	176100	176100	176100	176100	0
127	20231030	185600	23413914900	176100	176100	176100	176100	0
128	20231030	185500	23413914900	176100	176100	176100	176100	0
129	20231030	185400	23413914900	176100	176100	176100	176100	0
130	20231030	185300	23413914900	176100	176100	176100	176100	0
131	20231030	185200	23413914900	176100	176100	176100	176100	0
132	20231030	185100	23413914900	176100	176100	176100	176100	0
133	20231030	185000	23413914900	176100	176100	176100	176100	0
134	20231030	184900	23413914900	176100	176100	176100	176100	0
135	20231030	184800	23413914900	176100	176100	176100	176100	0
136	20231030	184700	23413914900	176100	176100	176100	176100	0
137	20231030	184600	23413914900	176100	176100	176100	176100	0
138	20231030	184500	23413914900	176100	176100	176100	176100	0
139	20231030	184400	23413914900	176100	176100	176100	176100	0
140	20231030	184300	23413914900	176100	176100	176100	176100	0
141	20231030	184200	23413914900	176100	176100	176100	176100	0
142	20231030	184100	23413914900	176100	176100	176100	176100	0
143	20231030	184000	23413914900	176100	176100	176100	176100	0
144	20231030	183900	23413914900	176100	176100	176100	176100	0
145	20231030	183800	23413914900	176100	176100	176100	176100	0
146	20231030	183700	23413914900	176100	176100	176100	176100	0
147	20231030	183600	23413914900	176100	176100	176100	176100	0
148	20231030	183500	23413914900	176100	176100	176100	176100	0
149	20231030	183400	23413914900	176100	176100	176100	176100	0
150	20231030	183300	23413914900	176100	176100	176100	176100	0
151	20231030	183200	23413914900	176100	176100	176100	176100	0
152	20231030	183100	23413914900	176100	176100	176100	176100	1025
153	20231030	183000	23413914900	176100	176100	176100	176100	0
154	20231030	182900	23413914900	176100	176100	176100	176100	0
155	20231030	182800	23413914900	176100	176100	176100	176100	0
156	20231030	182700	23413914900	176100	176100	176100	176100	0
157	20231030	182600	23413914900	176100	176100	176100	176100	0
158	20231030	182500	23413914900	176100	176100	176100	176100	0
159	20231030	182400	23413914900	176100	176100	176100	176100	0
160	20231030	182300	23413914900	176100	176100	176100	176100	0
161	20231030	182200	23413914900	176100	176100	176100	176100	0
162	20231030	182100	23413914900	176100	176100	176100	176100	0
163	20231030	182000	23413914900	176100	176100	176100	176100	0
164	20231030	181900	23413914900	176100	176100	176100	176100	0
165	20231030	181800	23413914900	176100	176100	176100	176100	0
166	20231030	181700	23413914900	176100	176100	176100	176100	0
167	20231030	181600	23413914900	176100	176100	176100	176100	0
168	20231030	181500	23413914900	176100	176100	176100	176100	0
169	20231030	181400	23413914900	176100	176100	176100	176100	0
170	20231030	181300	23413914900	176100	176100	176100	176100	0
171	20231030	181200	23413914900	176100	176100	176100	176100	0
172	20231030	181100	23413914900	176100	176100	176100	176100	0
173	20231030	181000	23413914900	176100	176100	176100	176100	0
174	20231030	180900	23413914900	176100	176100	176100	176100	0
175	20231030	180800	23413914900	176100	176100	176100	176100	0
176	20231030	180700	23413914900	176100	176100	176100	176100	0
177	20231030	180600	23413914900	176100	176100	176100	176100	0
178	20231030	180500	23413914900	176100	176100	176100	176100	0
179	20231030	180400	23413914900	176100	176100	176100	176100	0
180	20231030	180300	23413914900	176100	176100	176100	176100	0
181	20231030	180200	23413914900	176100	176100	176100	176100	0
182	20231030	180100	23413914900	176100	176100	176100	176100	1025
183	20231030	180000	23413914900	176100	176100	176100	176100	0
184	20231030	175900	23413914900	176100	176100	176100	176100	0
185	20231030	175800	23413914900	176100	176100	176100	176100	0
186	20231030	175700	23413914900	176100	176100	176100	176100	0
187	20231030	175600	23413914900	176100	176100	176100	176100	0
188	20231030	175500	23413914900	176100	176100	176100	176100	0
189	20231030	175400	23413914900	176100	176100	176100	176100	0
190	20231030	175300	23413914900	176100	176100	176100	176100	0
191	20231030	175200	23413914900	176100	176100	176100	176100	0
192	20231030	175100	23413914900	176100	176100	176100	176100	0
193	20231030	175000	23413914900	176100	176100	176100	176100	0
194	20231030	174900	23413914900	176100	176100	176100	176100	0
195	20231030	174800	23413914900	176100	176100	176100	176100	0
196	20231030	174700	23413914900	176100	176100	176100	176100	0
197	20231030	174600	23413914900	176100	176100	176100	176100	0
198	20231030	174500	23413914900	176100	176100	176100	176100	0
199	20231030	174400	23413914900	176100	176100	176100	176100	0
200	20231030	174300	23413914900	176100	176100	176100	176100	0
201	20231030	174200	23413914900	176100	176100	176100	176100	0
202	20231030	174100	23413914900	176100	176100	176100	176100	0
203	20231030	174000	23413914900	176100	176100	176100	176100	0
204	20231030	173900	23413914900	176100	176100	176100	176100	0
205	20231030	173800	23413914900	176100	176100	176100	176100	0
206	20231030	173700	23413914900	176100	176100	176100	176100	0
207	20231030	173600	23413914900	176100	176100	176100	176100	0
208	20231030	173500	23413914900	176100	176100	176100	176100	0
209	20231030	173400	23413914900	176100	176100	176100	176100	0
210	20231030	173300	23413914900	176100	176100	176100	176100	0
211	20231030	173200	23413914900	176100	176100	176100	176100	0
212	20231030	173100	23413914900	176100	176100	176100	176100	1025
213	20231030	173000	23413914900	176100	176100	176100	176100	0
214	20231030	172900	23413914900	176100	176100	176100	176100	0
215	20231030	172800	23413914900	176100	176100	176100	176100	0
216	20231030	172700	23413914900	176100	176100	176100	176100	0
217	20231030	172600	23413914900	176100	176100	176100	176100	0
218	20231030	172500	23413914900	176100	176100	176100	176100	0
219	20231030	172400	23413914900	176100	176100	176100	176100	0
220	20231030	172300	23413914900	176100	176100	176100	176100	0
221	20231030	172200	23413914900	176100	176100	176100	176100	0
222	20231030	172100	23413914900	176100	176100	176100	176100	0
223	20231030	172000	23413914900	176100	176100	176100	176100	0
224	20231030	171900	23413914900	176100	176100	176100	176100	0
225	20231030	171800	23413914900	176100	176100	176100	176100	0
226	20231030	171700	23413914900	176100	176100	176100	176100	0
227	20231030	171600	23413914900	176100	176100	176100	176100	0
228	20231030	171500	23413914900	176100	176100	176100	176100	0
229	20231030	171400	23413914900	176100	176100	176100	176100	0
230	20231030	171300	23413914900	176100	176100	176100	176100	0
231	20231030	171200	23413914900	176100	176100	176100	176100	0
232	20231030	171100	23413914900	176100	176100	176100	176100	0
233	20231030	171000	23413914900	176100	176100	176100	176100	0
234	20231030	170900	23413914900	176100	176100	176100	176100	0
235	20231030	170800	23413914900	176100	176100	176100	176100	0
236	20231030	170700	23413914900	176100	176100	176100	176100	0
237	20231030	170600	23413914900	176100	176100	176100	176100	0
238	20231030	170500	23413914900	176100	176100	176100	176100	0
239	20231030	170400	23413914900	176100	176100	176100	176100	0
240	20231030	170300	23413914900	176100	176100	176100	176100	0
241	20231030	170200	23413914900	176100	176100	176100	176100	0
242	20231030	170100	23413914900	176100	176100	176100	176100	1025
243	20231030	170000	23413914900	176100	176100	176100	176100	0
244	20231030	165900	23413914900	176100	176100	176100	176100	0
245	20231030	165800	23413914900	176100	176100	176100	176100	0
246	20231030	165700	23413914900	176100	176100	176100	176100	0
247	20231030	165600	23413914900	176100	176100	176100	176100	0
248	20231030	165500	23413914900	176100	176100	176100	176100	0
249	20231030	165400	23413914900	176100	176100	176100	176100	0
250	20231030	165300	23413914900	176100	176100	176100	176100	0
251	20231030	165200	23413914900	176100	176100	176100	176100	0
252	20231030	165100	23413914900	176100	176100	176100	176100	0
253	20231030	165000	23413914900	176100	176100	176100	176100	0
254	20231030	164900	23413914900	176100	176100	176100	176100	0
255	20231030	164800	23413914900	176100	176100	176100	176100	0
256	20231030	164700	23413914900	176100	176100	176100	176100	0
257	20231030	164600	23413914900	176100	176100	176100	176100	0
258	20231030	164500	23413914900	176100	176100	176100	176100	0
259	20231030	164400	23413914900	176100	176100	176100	176100	0
260	20231030	164300	23413914900	176100	176100	176100	176100	0
261	20231030	164200	23413914900	176100	176100	176100	176100	0
262	20231030	164100	23413914900	176100	176100	176100	176100	0
263	20231030	164000	23413914900	176100	176100	176100	176100	0
264	20231030	163900	23413914900	176100	176100	176100	176100	0
265	20231030	163800	23413914900	176100	176100	176100	176100	0
266	20231030	163700	23413914900	176100	176100	176100	176100	0
267	20231030	163600	23413914900	176100	176100	176100	176100	0
268	20231030	163500	23413914900	176100	176100	176100	176100	0
269	20231030	163400	23413914900	176100	176100	176100	176100	0
270	20231030	163300	23413914900	176100	176100	176100	176100	0
271	20231030	163200	23413914900	176100	176100	176100	176100	0
272	20231030	163100	23413914900	176100	176100	176100	176100	1025
273	20231030	163000	23413914900	176100	176100	176100	176100	0
274	20231030	162900	23413914900	176100	176100	176100	176100	0
275	20231030	162800	23413914900	176100	176100	176100	176100	0
276	20231030	162700	23413914900	176100	176100	176100	176100	0
277	20231030	162600	23413914900	176100	176100	176100	176100	0
278	20231030	162500	23413914900	176100	176100	176100	176100	0
279	20231030	162400	23413914900	176100	176100	176100	176100	0
280	20231030	162300	23413914900	176100	176100	176100	176100	0
281	20231030	162200	23413914900	176100	176100	176100	176100	0
282	20231030	162100	23413914900	176100	176100	176100	176100	0
283	20231030	162000	23413914900	176100	176100	176100	176100	0
284	20231030	161900	23413914900	176100	176100	176100	176100	0
285	20231030	161800	23413914900	176100	176100	176100	176100	0
286	20231030	161700	23413914900	176100	176100	176100	176100	0
287	20231030	161600	23413914900	176100	176100	176100	176100	0
288	20231030	161500	23413914900	176100	176100	176100	176100	0
289	20231030	161400	23413914900	176100	176100	176100	176100	0
290	20231030	161300	23413914900	176100	176100	176100	176100	0
291	20231030	161200	23413914900	176100	176100	176100	176100	0
292	20231030	161100	23413914900	176100	176100	176100	176100	0
293	20231030	161000	23413914900	176100	176100	176100	176100	0
294	20231030	160900	23413914900	176100	176100	176100	176100	0
295	20231030	160800	23413914900	176100	176100	176100	176100	0
296	20231030	160700	23413914900	176100	176100	176100	176100	0
297	20231030	160600	23413914900	176100	176100	176100	176100	0
298	20231030	160500	23413914900	176100	176100	176100	176100	0
299	20231030	160400	23413914900	176100	176100	176100	176100	0
300	20231030	160300	23413914900	176100	176100	176100	176100	0
301	20231030	160200	23413914900	176100	176100	176100	176100	0
302	20231030	160100	23413914900	176100	176100	176100	176100	1025
303	20231030	160000	23413914900	176100	176100	176100	176100	0
304	20231030	155900	23413914900	176100	176100	176100	176100	0
305	20231030	155800	23413914900	176100	176100	176100	176100	0
306	20231030	155700	23413914900	176100	176100	176100	176100	0
307	20231030	155600	23413914900	176100	176100	176100	176100	0
308	20231030	155500	23413914900	176100	176100	176100	176100	0
309	20231030	155400	23413914900	176100	176100	176100	176100	0
310	20231030	155300	23413914900	176100	176100	176100	176100	0
311	20231030	155200	23413914900	176100	176100	176100	176100	0
312	20231030	155100	23413914900	176100	176100	176100	176100	0
313	20231030	155000	23413914900	176100	176100	176100	176100	0
314	20231030	154900	23413914900	176100	176100	176100	176100	0
315	20231030	154800	23413914900	176100	176100	176100	176100	0
316	20231030	154700	23413914900	176100	176100	176100	176100	0
317	20231030	154600	23413914900	176100	176100	176100	176100	0
318	20231030	154500	23413914900	176100	176100	176100	176100	0
319	20231030	154400	23413914900	176100	176100	176100	176100	0
320	20231030	154300	23413914900	176100	176100	176100	176100	0
321	20231030	154200	23413914900	176100	176100	176100	176100	0
322	20231030	154100	23413914900	176100	176100	176100	176100	0
323	20231030	154000	23413914900	176100	176100	176100	176100	0
324	20231030	153900	23413914900	176100	176100	176100	176100	0
325	20231030	153800	23413914900	176100	176100	176100	176100	0
326	20231030	153700	23413914900	176100	176100	176100	176100	0
327	20231030	153600	23413914900	176100	176100	176100	176100	0
328	20231030	153500	23413914900	176100	176100	176100	176100	0
329	20231030	153400	23413914900	176100	176100	176100	176100	0
330	20231030	153300	23413914900	176100	176100	176100	176100	0
331	20231030	153200	23413914900	176100	176100	176100	176100	0
332	20231030	153100	23413914900	176100	176100	176100	176100	1025
333	20231030	153000	23413914900	176100	176100	176100	176100	1025
334	20231030	152900	23233412400	175900	175900	175900	175900	0
335	20231030	152800	23233412400	175900	175900	175900	175900	0
336	20231030	152700	23233412400	175900	175900	175900	175900	0
337	20231030	152600	23233412400	175900	175900	175900	175900	0
338	20231030	152500	23233412400	175900	175900	175900	175900	0
339	20231030	152400	23233412400	175900	175900	175900	175900	0
340	20231030	152300	23233412400	175900	175900	175900	175900	0
341	20231030	152200	23233412400	175900	175900	175900	175900	0
342	20231030	152100	23233412400	175900	175900	175900	175900	0
343	20231030	152000	23233412400	175900	175900	175900	175900	0
344	20231030	151900	23233412400	175900	175700	176000	175700	141
345	20231030	151800	23208610400	176000	175700	176000	175700	233
346	20231030	151700	23167646400	175800	175300	175800	175300	188
347	20231030	151600	23134647000	175300	175400	175500	175300	48
348	20231030	151500	23126229000	175700	175200	175700	175200	212
349	20231030	151400	23089024300	175200	175400	175400	175200	49
350	20231030	151300	23080439100	175300	175600	175600	175300	37
351	20231030	151200	23073952400	175300	175600	175600	175300	72
352	20231030	151100	23061318100	175300	175300	175600	175200	172
353	20231030	151000	23031158900	175300	175300	175600	175200	260
354	20231030	150900	22985556500	175200	175400	175600	175200	153
355	20231030	150800	22958731300	175300	175500	175500	175300	61
356	20231030	150700	22948034000	175500	175700	175700	175500	212
357	20231030	150600	22910807000	175700	175900	175900	175700	121
358	20231030	150500	22889534000	175800	176000	176000	175800	97
359	20231030	150400	22872474600	175900	175900	176000	175800	114
360	20231030	150300	22852423500	175900	175400	176000	175400	90
361	20231030	150200	22836617400	175300	175300	175400	175300	49
362	20231030	150100	22828027400	175400	175500	175500	175200	50
363	20231030	150000	22819260400	175500	175700	175800	175500	147
364	20231030	145900	22793454500	175700	175500	175800	175500	67
365	20231030	145800	22781684000	175500	175700	175700	175500	144
366	20231030	145700	22756401600	175600	175700	175800	175600	87
367	20231030	145600	22741118700	175600	175700	175700	175600	59
368	20231030	145500	22730756900	175600	175400	175600	175200	141
369	20231030	145400	22706023100	175400	175600	176300	175400	368
370	20231030	145300	22641247600	175600	175500	175600	175300	90
371	20231030	145200	22625457800	175500	175400	175600	175400	146
372	20231030	145100	22599827500	175500	175200	175700	175200	76
373	20231030	145000	22586496100	175400	175400	175600	175200	116
374	20231030	144900	22566160000	175300	175400	175700	175300	249
375	20231030	144800	22522465900	175400	175700	175800	175400	275
376	20231030	144700	22474187400	175600	176000	176000	175600	123
377	20231030	144600	22452570900	175900	175800	175900	175700	100
378	20231030	144500	22434993000	175800	175700	175800	175700	58
379	20231030	144400	22424799000	175700	175900	175900	175700	75
380	20231030	144300	22411614900	175800	175400	176300	175400	160
381	20231030	144200	22383457500	175400	175400	175700	175400	114
382	20231030	144100	22363448400	175500	175300	175600	175300	73
383	20231030	144000	22350639000	175300	175300	175400	175300	92
384	20231030	143900	22334505900	175300	175300	175400	175200	80
385	20231030	143800	22320484100	175200	175200	175300	175100	79
386	20231030	143700	22306642000	175200	175100	175200	175000	106
387	20231030	143600	22288083700	175100	175000	175200	175000	80
388	20231030	143500	22274078100	175000	175200	175300	175000	69
389	20231030	143400	22261995700	175200	175300	175400	175200	83
390	20231030	143300	22247450600	175300	175400	175500	175300	122
391	20231030	143200	22226051800	175400	175500	175600	175400	74
392	20231030	143100	22213066000	175600	175500	175700	175400	164
393	20231030	143000	22184284600	175700	175300	175800	175300	118
394	20231030	142900	22163574300	175200	174900	175600	174800	228
395	20231030	142800	22123654700	174900	174900	175000	174800	69
396	20231030	142700	22111590500	174800	174800	174800	174700	80
397	20231030	142600	22097611900	174700	174700	174800	174700	68
398	20231030	142500	22085731400	174700	174800	174800	174600	58
399	20231030	142400	22075598300	174700	174900	174900	174600	159
400	20231030	142300	22047824400	174900	174500	174900	174500	312
401	20231030	142200	21993360600	174500	174700	174800	174500	602
402	20231030	142100	21888204000	174700	174800	174900	174700	80
403	20231030	142000	21874225400	174800	175000	175100	174800	546
404	20231030	141900	21778688400	175000	175300	175400	175000	547
405	20231030	141800	21682897800	175400	175700	175700	175300	91
406	20231030	141700	21666935900	175300	175400	175600	175200	95
407	20231030	141600	21650278300	175400	175300	175700	175300	68
408	20231030	141500	21638349900	175300	175400	175700	175200	123
409	20231030	141400	21616772900	175400	175200	175500	175100	63
410	20231030	141300	21605726100	175300	175300	175600	175100	155
411	20231030	141200	21578543300	175300	175200	175300	175100	93
412	20231030	141100	21562252700	175200	175200	175300	175100	102
413	20231030	141000	21544385800	175200	175400	175500	175100	520
414	20231030	140900	21453285800	175300	175300	175400	175300	39
415	20231030	140800	21446447800	175200	175500	175500	175200	411
416	20231030	140700	21374373400	175500	175500	175600	175500	165
417	20231030	140600	21345414700	175500	175600	175600	175400	60
418	20231030	140500	21334886300	175400	175700	175800	175400	545
419	20231030	140400	21239178900	175800	175800	175900	175800	158
420	20231030	140300	21211399300	175900	175900	175900	175800	77
421	20231030	140200	21197858500	175800	175900	176000	175800	44
422	20231030	140100	21190119400	175900	175900	176100	175900	58
423	20231030	140000	21179915100	175900	175900	176100	175900	45
424	20231030	135900	21171998300	175900	176100	176100	175900	83
425	20231030	135800	21157394400	176100	176000	176200	175800	183
426	20231030	135700	21125170700	175900	175600	176000	175600	70
427	20231030	135600	21112864800	175700	175700	175700	175600	58
428	20231030	135500	21102676500	175600	175800	175800	175600	54
429	20231030	135400	21093191300	175800	175800	175800	175700	47
430	20231030	135300	21084930800	175800	175800	175900	175600	250
431	20231030	135200	21041015500	175800	175800	175900	175700	44
432	20231030	135100	21033280900	175700	175600	175800	175500	282
433	20231030	135000	20983761300	175600	175900	175900	175600	196
434	20231030	134900	20949319200	175800	175800	175900	175700	41
435	20231030	134800	20942111400	175800	175900	176000	175800	81
436	20231030	134700	20927868500	175800	175700	175900	175700	68
437	20231030	134600	20915917100	175800	175900	175900	175700	159
438	20231030	134500	20887968600	175900	176100	176300	175900	331
439	20231030	134400	20829703400	176100	176200	176200	176100	53
440	20231030	134300	20820367400	176200	176400	176400	176200	32
441	20231030	134200	20814727300	176400	176200	176400	176200	57
442	20231030	134100	20804677700	176200	176300	176300	176200	58
443	20231030	134000	20794455700	176400	176400	176400	176300	53
444	20231030	133900	20785109800	176300	176300	176400	176200	34
445	20231030	133800	20779116900	176300	176300	176400	176200	60
446	20231030	133700	20768541900	176300	176300	176300	176200	44
447	20231030	133600	20760787700	176300	176500	176500	176300	36
448	20231030	133500	20754438600	176600	176300	176600	176200	94
449	20231030	133400	20737856800	176300	176500	176600	176200	176
450	20231030	133300	20706812000	176500	176500	176600	176400	53
451	20231030	133200	20697456700	176600	176700	176800	176600	50
452	20231030	133100	20688623200	176700	176900	176900	176700	44
453	20231030	133000	20680844600	176800	176800	177100	176700	126
454	20231030	132900	20658565900	176800	176800	177100	176800	29
455	20231030	132800	20653435900	176900	176900	177200	176800	96
456	20231030	132700	20636440200	176800	176900	176900	176800	28
457	20231030	132600	20631488500	176800	176900	177000	176800	115
458	20231030	132500	20611154500	176900	176900	176900	176800	53
459	20231030	132400	20601780000	176900	176900	177000	176800	57
460	20231030	132300	20591697500	176900	176900	177100	176900	50
461	20231030	132200	20582850700	177100	177500	177500	177000	155
462	20231030	132100	20555383900	177500	177300	177500	177100	117
463	20231030	132000	20534646300	177600	177500	177700	177300	164
464	20231030	131900	20505538300	177500	177700	177800	177500	43
465	20231030	131800	20497899200	177700	177800	177900	177700	73
466	20231030	131700	20484923900	177800	177600	177800	177600	32
467	20231030	131600	20479236000	177700	177800	177900	177600	105
468	20231030	131500	20460574800	177800	178000	178000	177700	170
469	20231030	131400	20430339200	178000	177600	178000	177500	154
470	20231030	131300	20402973700	177500	177900	177900	177400	364
471	20231030	131200	20338321600	177900	177200	177900	177100	273
472	20231030	131100	20289832700	177100	176500	177500	176500	284
473	20231030	131000	20239513600	176400	176300	176500	176200	86
474	20231030	130900	20224350700	176300	175600	176300	175600	659
475	20231030	130800	20108379600	175600	176100	176100	175600	1015
476	20231030	130700	19929881300	176100	176300	176400	176000	515
477	20231030	130600	19839161000	176400	176400	176400	176300	62
478	20231030	130500	19828228100	176500	176400	176500	176400	49
479	20231030	130400	19819582500	176500	176500	176600	176400	139
480	20231030	130300	19795049000	176500	176700	176800	176500	75
481	20231030	130200	19781800700	176700	176800	176800	176600	70
482	20231030	130100	19769432300	176600	176800	177000	176600	449
483	20231030	130000	19690090800	176800	176900	177100	176700	99
484	20231030	125900	19672583200	176800	176700	176800	176700	122
485	20231030	125800	19651021300	176700	176900	176900	176700	103
486	20231030	125700	19632809200	176800	176900	176900	176700	112
487	20231030	125600	19613005900	176900	176700	176900	176700	131
488	20231030	125500	19589845400	176700	176700	176800	176600	150
489	20231030	125400	19563350100	176700	176800	176800	176700	74
490	20231030	125300	19550272900	176800	176900	176900	176700	95
491	20231030	125200	19533473500	176800	176900	177000	176600	162
492	20231030	125100	19504833600	176900	177100	177200	176900	47
493	20231030	125000	19496513700	177100	177200	177200	176700	409
494	20231030	124900	19424148000	177100	176900	177200	176900	186
495	20231030	124800	19391222600	177000	177000	177100	176900	76
496	20231030	124700	19377770800	177100	176700	177100	176600	221
497	20231030	124600	19338685600	176600	176900	176900	176600	126
498	20231030	124500	19316415100	176800	176600	176900	176600	153
499	20231030	124400	19289374700	176600	176600	176700	176500	123
500	20231030	124300	19267652300	176600	176700	176700	176500	52
501	20231030	124200	19258470700	176700	176500	176700	176500	269
502	20231030	124100	19210957100	176500	176700	176700	176500	78
503	20231030	124000	19197186600	176700	176700	176700	176400	89
504	20231030	123900	19181470800	176700	176300	176700	176200	296
505	20231030	123800	19129266600	176300	176700	176900	176300	545
506	20231030	123700	19033061300	176800	176700	177000	176600	77
507	20231030	123600	19019454000	176700	176800	176900	176600	50
508	20231030	123500	19010616600	176800	176900	177100	176800	63
509	20231030	123400	18999472800	176900	176900	177100	176500	80
510	20231030	123300	18985331500	177000	177000	177100	176600	437
511	20231030	123200	18908094900	177100	176800	177300	176800	74
512	20231030	123100	18894997300	176800	176900	177000	176800	489
513	20231030	123000	18808493500	176900	176900	177200	176800	175
514	20231030	122900	18777524000	177000	177500	177500	177000	255
515	20231030	122800	18732339600	177400	177400	177400	177300	105
516	20231030	122700	18713715700	177400	177400	177600	177300	104
517	20231030	122600	18695265000	177400	177500	177600	177400	102
518	20231030	122500	18677159800	177600	177500	177900	177500	86
519	20231030	122400	18661879200	177500	177700	177700	177500	18
520	20231030	122300	18658684000	177700	177800	178100	177600	211
521	20231030	122200	18621142400	177800	177500	178100	177500	260
522	20231030	122100	18574905700	177500	177400	177600	177400	144
523	20231030	122000	18549353000	177400	177400	177500	177200	77
524	20231030	121900	18535695300	177400	177200	177500	177200	127
525	20231030	121800	18513172400	177400	176800	177800	176800	102
526	20231030	121700	18495091600	176900	176800	177100	176700	68
527	20231030	121600	18483066400	177100	177000	177200	176600	562
528	20231030	121500	18383617500	177100	177200	177300	177000	75
529	20231030	121400	18370330800	177200	177400	177700	177200	78
530	20231030	121300	18356495000	177500	177400	177700	177400	66
531	20231030	121200	18344781100	177600	177400	177700	177400	76
532	20231030	121100	18331288200	177500	177800	177800	177400	53
533	20231030	121000	18321873600	177800	177400	177800	177200	61
534	20231030	120900	18311049000	177700	177700	178000	177600	112
535	20231030	120800	18291133500	177700	177500	177700	177500	71
536	20231030	120700	18278524500	177300	177200	177300	177000	288
537	20231030	120600	18227509100	177200	177300	177300	177000	49
538	20231030	120500	18218829600	177300	177200	177300	176900	610
539	20231030	120400	18110812200	177300	177300	177300	177200	100
540	20231030	120300	18093089600	177200	177400	177400	177200	169
541	20231030	120200	18063128900	177300	177300	177800	177200	181
542	20231030	120100	18031024600	177300	177700	177700	177300	349
543	20231030	120000	17969101100	177800	177600	177800	177500	68
544	20231030	115900	17957022500	177600	177700	177800	177500	96
545	20231030	115800	17939968100	177600	178100	178100	177600	65
546	20231030	115700	17928416500	178100	178000	178100	177800	114
547	20231030	115600	17908126000	178100	177900	178300	177800	136
548	20231030	115500	17883917500	177900	177700	177900	177600	86
549	20231030	115400	17868632100	177900	178400	178400	177700	157
550	20231030	115300	17840693300	178400	178100	179600	178000	113
551	20231030	115200	17820514400	178100	178200	179600	178100	115
552	20231030	115100	17799994900	178100	178400	179100	178100	51
553	20231030	115000	17790905700	179200	178100	179200	178000	189
554	20231030	114900	17757166500	178300	178200	179200	177600	163
555	20231030	114800	17728095600	178000	177500	178000	177500	97
556	20231030	114700	17710854400	177500	178200	178300	177500	259
557	20231030	114600	17664833500	178100	178000	178300	177800	68
558	20231030	114500	17652723700	178000	178000	178100	177800	87
559	20231030	114400	17637239200	178000	178000	178400	178000	77
560	20231030	114300	17623525600	178000	178000	178000	177800	104
561	20231030	114200	17605021400	178000	178100	178200	177800	170
562	20231030	114100	17574769900	178100	178000	178400	178000	478
563	20231030	114000	17489636700	178000	178300	178300	178000	539
564	20231030	113900	17393624700	178300	179100	179200	178300	922
565	20231030	113800	17228827000	179100	179300	179500	179100	265
566	20231030	113700	17181336900	179300	179400	179500	179200	90
567	20231030	113600	17165198300	179500	179300	179600	179300	108
568	20231030	113500	17145825500	179200	179200	179400	179200	146
569	20231030	113400	17119659700	179400	179200	179500	179200	59
570	20231030	113300	17109076900	179400	179300	179400	179200	50
571	20231030	113200	17100112000	179200	179400	179600	179200	72
572	20231030	113100	17087202800	179400	179300	179800	179300	64
573	20231030	113000	17075713900	179400	179500	179500	179200	103
574	20231030	112900	17057245900	179500	179600	179800	179300	513
575	20231030	112800	16965219600	179600	179400	179800	179400	114
576	20231030	112700	16944749800	179600	179900	180200	179400	268
577	20231030	112600	16896590100	179800	180000	180200	179800	42
578	20231030	112500	16889033100	179900	179800	179900	179500	97
579	20231030	112400	16871599600	180000	179500	180000	179400	114
580	20231030	112300	16851115200	179500	179800	179800	179400	61
581	20231030	112200	16840164400	179800	179700	179800	179400	79
582	20231030	112100	16825975900	179800	179900	179900	179400	328
583	20231030	112000	16767089800	179600	180500	180500	179600	280
584	20231030	111900	16716704800	180400	180100	180700	180000	263
585	20231030	111800	16669291700	180000	179700	180300	179700	328
586	20231030	111700	16610198400	179700	179600	179800	179600	50
587	20231030	111600	16601215000	179600	179700	179800	179600	81
588	20231030	111500	16586658300	179700	179800	179800	179700	103
589	20231030	111400	16568142900	179800	179700	179800	179700	79
590	20231030	111300	16553942900	179700	179700	180000	179700	119
591	20231030	111200	16532551700	179700	180000	180100	179700	205
592	20231030	111100	16495667300	180000	180000	180200	179900	83
593	20231030	111000	16480728400	179900	180200	180200	179700	341
594	20231030	110900	16419366400	180100	180600	180600	180100	231
595	20231030	110800	16377733100	180500	180300	180500	180100	212
596	20231030	110700	16339517500	180100	180800	180900	180100	364
597	20231030	110600	16273845800	180700	180800	180900	180700	76
598	20231030	110500	16260108800	180900	180900	180900	180700	222
599	20231030	110400	16219975200	180800	181000	181100	180700	172
600	20231030	110300	16188868000	181000	181400	181600	181000	549
601	20231030	110200	16089373900	181400	182000	182000	181400	123
602	20231030	110100	16067019500	181900	182100	182200	181900	51
603	20231030	110000	16057735600	182100	182400	182400	182100	87
604	20231030	105900	16041882800	182400	182200	182400	182200	126
605	20231030	105800	16018911300	182200	181700	182200	181600	117
606	20231030	105700	15997625000	181700	181500	182000	181500	244
607	20231030	105600	15953263600	181600	181500	181600	181500	80
608	20231030	105500	15938741400	181500	180900	181500	180900	141
609	20231030	105400	15913176400	181100	181100	181300	180900	255
610	20231030	105300	15867009400	181100	181500	181500	181100	624
611	20231030	105200	15753938400	181600	181600	181700	181500	175
612	20231030	105100	15722157800	181600	181600	181700	181400	120
613	20231030	105000	15700369400	181500	182100	182200	181500	561
614	20231030	104900	15598401500	182200	181800	182400	181800	644
615	20231030	104800	15481183400	181900	182300	182300	181800	310
616	20231030	104700	15424747100	182300	182200	182400	182100	126
617	20231030	104600	15401780100	182200	182500	182500	182100	347
618	20231030	104500	15338500800	182500	182700	182800	182300	196
619	20231030	104400	15302719000	182800	182400	182900	182400	341
620	20231030	104300	15240453100	182600	183400	183500	182500	518
621	20231030	104200	15145686900	183300	183500	183700	183300	114
622	20231030	104100	15124764700	183500	183900	183900	183300	252
623	20231030	104000	15078496400	183900	183700	184000	183600	241
624	20231030	103900	15034193700	183700	183800	183800	183600	171
625	20231030	103800	15002784300	183700	183900	184000	183700	204
626	20231030	103700	14965281300	183900	184000	184000	183800	270
627	20231030	103600	14915628100	183900	184000	184000	183900	106
628	20231030	103500	14896125700	184000	183800	184000	183800	793
629	20231030	103400	14750255200	183800	184000	184000	183700	106
630	20231030	103300	14730762800	183900	183900	184000	183700	239
631	20231030	103200	14686822300	183800	184000	184200	183800	216
632	20231030	103100	14647097100	184000	184100	184400	184000	413
633	20231030	103000	14570969400	184100	183700	184400	183500	183
634	20231030	102900	14537304200	183800	184400	184400	183700	503
635	20231030	102800	14444724600	184200	184500	184600	184200	156
636	20231030	102700	14415965200	184100	183900	184700	183900	956
637	20231030	102600	14239976700	183800	183600	183800	183200	362
638	20231030	102500	14173585900	183800	185300	185300	183800	821
639	20231030	102400	14021985000	185300	185100	185400	185100	425
640	20231030	102300	13943248800	185200	185100	185300	185100	507
641	20231030	102200	13849370200	185200	184700	185200	184700	1135
642	20231030	102100	13639384700	185000	184400	185500	184300	3555
643	20231030	102000	12982004700	184300	183700	184300	183700	662
644	20231030	101900	12860114000	183700	184200	184200	183400	595
645	20231030	101800	12750637400	184200	184200	184400	183900	412
646	20231030	101700	12674737000	184100	184200	184400	183700	840
647	20231030	101600	12520087500	184300	182000	184300	182000	2285
648	20231030	101500	12101400900	182000	182200	182400	181900	308
649	20231030	101400	12045287500	182200	181900	182400	181900	249
650	20231030	101300	11999953300	181700	183100	183100	181600	251
651	20231030	101200	11954283700	183100	182500	183700	182400	3297
652	20231030	101100	11350898300	182500	181500	182500	181500	1870
653	20231030	101000	11010376500	181400	181300	181500	181200	65
654	20231030	100900	10998590500	181200	181600	181600	181200	261
655	20231030	100800	10951246500	181600	181500	181600	181300	1049
656	20231030	100700	10760872800	181500	180400	181600	180400	376
657	20231030	100600	10692696300	180500	182100	182100	180100	1077
658	20231030	100500	10497340800	182100	182000	182200	181500	806
659	20231030	100400	10350823400	182000	182200	182300	181100	506
660	20231030	100300	10258836900	182300	181100	182300	180900	2470
661	20231030	100200	9810376200	181300	181300	181500	181000	1331
662	20231030	100100	9569040800	181300	178800	181300	178800	2485
663	20231030	100000	9121345100	178800	179600	179600	178800	371
664	20231030	095900	9054790200	179700	178500	179700	178500	1310
665	20231030	095800	8819983700	178400	178600	178800	178400	345
666	20231030	095700	8758355600	178500	177800	178800	177700	755
667	20231030	095600	8623832700	177600	176700	177800	176500	336
668	20231030	095500	8564315700	176800	176100	176800	176100	586
669	20231030	095400	8461005400	176200	176200	176400	176100	66
670	20231030	095300	8449377200	176200	176300	176400	176100	203
671	20231030	095200	8413598800	176400	177100	177100	176400	136
672	20231030	095100	8389573000	177100	177400	177500	177100	150
673	20231030	095000	8362982000	177500	177800	178100	177400	455
674	20231030	094900	8282093500	177800	177900	177900	177600	86
675	20231030	094800	8266802300	177900	178300	178500	177600	914
676	20231030	094700	8103966000	178300	178300	178800	178300	296
677	20231030	094600	8051156600	178600	178400	178600	178300	219
678	20231030	094500	8012091700	178400	178600	178600	178300	738
679	20231030	094400	7880375800	178600	178800	179000	178500	409
680	20231030	094300	7807258300	178800	179200	179300	178600	957
681	20231030	094200	7636179800	179100	177900	179400	177900	1892
682	20231030	094100	7298317400	177800	177500	177800	177400	568
683	20231030	094000	7197430400	177600	177500	177700	177500	149
684	20231030	093900	7170969500	177600	176500	177700	176400	533
685	20231030	093800	7076559100	176600	176400	177200	176400	229
686	20231030	093700	7036082900	176500	176100	177100	176100	636
687	20231030	093600	6923866000	176100	175800	176100	175800	247
688	20231030	093500	6880407600	175900	175900	176000	175800	261
689	20231030	093400	6834514900	175900	175900	176300	175400	876
690	20231030	093300	6680518900	175900	175700	175900	175600	190
691	20231030	093200	6647123800	175700	175700	175700	175600	157
692	20231030	093100	6619549700	175700	175700	176000	175500	389
693	20231030	093000	6551235500	175800	175800	175800	175500	132
694	20231030	092900	6528057200	175700	175400	176000	175400	129
695	20231030	092800	6505413600	175400	175500	175500	175300	107
696	20231030	092700	6486647400	175400	175300	175500	175200	126
697	20231030	092600	6464555200	175200	175200	175300	174900	984
698	20231030	092500	6292400700	175200	176000	176600	175200	1280
699	20231030	092400	6067688700	176000	176100	176700	175400	510
700	20231030	092300	5977953800	176200	175200	176800	175200	990
701	20231030	092200	5803753300	175200	175000	175600	175000	321
702	20231030	092100	5747465800	175000	174500	175000	174300	593
703	20231030	092000	5643972600	174500	174400	174600	174400	318
704	20231030	091900	5588482300	174300	174500	174700	174300	346
705	20231030	091800	5528100400	174500	174200	175400	174200	1111
706	20231030	091700	5333895000	174600	175200	175200	174100	1640
707	20231030	091600	5047244800	175200	175600	175700	175000	1085
708	20231030	091500	4857097400	175600	175100	175800	175100	775
709	20231030	091400	4721069800	175100	177700	178400	175100	2317
710	20231030	091300	4311729800	177800	178000	178000	177600	441
711	20231030	091200	4233342700	177900	178700	178900	177900	1363
712	20231030	091100	3990173100	178700	177900	179000	177800	1158
713	20231030	091000	3783688500	177900	178200	178200	177600	615
714	20231030	090900	3674305100	177800	176500	178500	176500	1324
715	20231030	090800	3439618000	176500	176200	176500	176000	634
716	20231030	090700	3327902300	176100	177100	177200	176100	1489
717	20231030	090600	3064802200	177100	177900	178100	177100	686
718	20231030	090500	2942935600	177800	178000	178600	177700	870
719	20231030	090400	2787954000	178000	177100	178000	177000	1496
720	20231030	090300	2522479600	177100	179400	179500	177000	2227
721	20231030	090200	2125183700	179400	181300	181300	179400	2848
722	20231030	090100	1612332800	181300	182000	182300	181200	2790
723	20231030	090000	1104868700	182000	181200	182500	180500	6085