KissMeData/372170/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	205200	12460193800	161100	161100	161100	161100	1285
3	20231018	205100	12460193800	161100	161100	161100	161100	0
4	20231018	205000	12460193800	161100	161100	161100	161100	0
5	20231018	204900	12460193800	161100	161100	161100	161100	0
6	20231018	204800	12460193800	161100	161100	161100	161100	0
7	20231018	204700	12460193800	161100	161100	161100	161100	0
8	20231018	204600	12460193800	161100	161100	161100	161100	0
9	20231018	204500	12460193800	161100	161100	161100	161100	0
10	20231018	204400	12460193800	161100	161100	161100	161100	0
11	20231018	204300	12460193800	161100	161100	161100	161100	0
12	20231018	204200	12460193800	161100	161100	161100	161100	0
13	20231018	204100	12460193800	161100	161100	161100	161100	0
14	20231018	204000	12460193800	161100	161100	161100	161100	0
15	20231018	203900	12460193800	161100	161100	161100	161100	0
16	20231018	203800	12460193800	161100	161100	161100	161100	0
17	20231018	203700	12460193800	161100	161100	161100	161100	0
18	20231018	203600	12460193800	161100	161100	161100	161100	0
19	20231018	203500	12460193800	161100	161100	161100	161100	0
20	20231018	203400	12460193800	161100	161100	161100	161100	0
21	20231018	203300	12460193800	161100	161100	161100	161100	0
22	20231018	203200	12460193800	161100	161100	161100	161100	0
23	20231018	203100	12460193800	161100	161100	161100	161100	0
24	20231018	203000	12460193800	161100	161100	161100	161100	0
25	20231018	202900	12460193800	161100	161100	161100	161100	0
26	20231018	202800	12460193800	161100	161100	161100	161100	0
27	20231018	202700	12460193800	161100	161100	161100	161100	0
28	20231018	202600	12460193800	161100	161100	161100	161100	0
29	20231018	202500	12460193800	161100	161100	161100	161100	0
30	20231018	202400	12460193800	161100	161100	161100	161100	0
31	20231018	202300	12460193800	161100	161100	161100	161100	0
32	20231018	202200	12460193800	161100	161100	161100	161100	1285
33	20231018	202100	12460193800	161100	161100	161100	161100	0
34	20231018	202000	12460193800	161100	161100	161100	161100	0
35	20231018	201900	12460193800	161100	161100	161100	161100	0
36	20231018	201800	12460193800	161100	161100	161100	161100	0
37	20231018	201700	12460193800	161100	161100	161100	161100	0
38	20231018	201600	12460193800	161100	161100	161100	161100	0
39	20231018	201500	12460193800	161100	161100	161100	161100	0
40	20231018	201400	12460193800	161100	161100	161100	161100	0
41	20231018	201300	12460193800	161100	161100	161100	161100	0
42	20231018	201200	12460193800	161100	161100	161100	161100	0
43	20231018	201100	12460193800	161100	161100	161100	161100	0
44	20231018	201000	12460193800	161100	161100	161100	161100	0
45	20231018	200900	12460193800	161100	161100	161100	161100	0
46	20231018	200800	12460193800	161100	161100	161100	161100	0
47	20231018	200700	12460193800	161100	161100	161100	161100	0
48	20231018	200600	12460193800	161100	161100	161100	161100	0
49	20231018	200500	12460193800	161100	161100	161100	161100	0
50	20231018	200400	12460193800	161100	161100	161100	161100	0
51	20231018	200300	12460193800	161100	161100	161100	161100	0
52	20231018	200200	12460193800	161100	161100	161100	161100	0
53	20231018	200100	12460193800	161100	161100	161100	161100	0
54	20231018	200000	12460193800	161100	161100	161100	161100	0
55	20231018	195900	12460193800	161100	161100	161100	161100	0
56	20231018	195800	12460193800	161100	161100	161100	161100	0
57	20231018	195700	12460193800	161100	161100	161100	161100	0
58	20231018	195600	12460193800	161100	161100	161100	161100	0
59	20231018	195500	12460193800	161100	161100	161100	161100	0
60	20231018	195400	12460193800	161100	161100	161100	161100	0
61	20231018	195300	12460193800	161100	161100	161100	161100	0
62	20231018	195200	12460193800	161100	161100	161100	161100	1285
63	20231018	195100	12460193800	161100	161100	161100	161100	0
64	20231018	195000	12460193800	161100	161100	161100	161100	0
65	20231018	194900	12460193800	161100	161100	161100	161100	0
66	20231018	194800	12460193800	161100	161100	161100	161100	0
67	20231018	194700	12460193800	161100	161100	161100	161100	0
68	20231018	194600	12460193800	161100	161100	161100	161100	0
69	20231018	194500	12460193800	161100	161100	161100	161100	0
70	20231018	194400	12460193800	161100	161100	161100	161100	0
71	20231018	194300	12460193800	161100	161100	161100	161100	0
72	20231018	194200	12460193800	161100	161100	161100	161100	0
73	20231018	194100	12460193800	161100	161100	161100	161100	0
74	20231018	194000	12460193800	161100	161100	161100	161100	0
75	20231018	193900	12460193800	161100	161100	161100	161100	0
76	20231018	193800	12460193800	161100	161100	161100	161100	0
77	20231018	193700	12460193800	161100	161100	161100	161100	0
78	20231018	193600	12460193800	161100	161100	161100	161100	0
79	20231018	193500	12460193800	161100	161100	161100	161100	0
80	20231018	193400	12460193800	161100	161100	161100	161100	0
81	20231018	193300	12460193800	161100	161100	161100	161100	0
82	20231018	193200	12460193800	161100	161100	161100	161100	0
83	20231018	193100	12460193800	161100	161100	161100	161100	0
84	20231018	193000	12460193800	161100	161100	161100	161100	0
85	20231018	192900	12460193800	161100	161100	161100	161100	0
86	20231018	192800	12460193800	161100	161100	161100	161100	0
87	20231018	192700	12460193800	161100	161100	161100	161100	0
88	20231018	192600	12460193800	161100	161100	161100	161100	0
89	20231018	192500	12460193800	161100	161100	161100	161100	0
90	20231018	192400	12460193800	161100	161100	161100	161100	0
91	20231018	192300	12460193800	161100	161100	161100	161100	0
92	20231018	192200	12460193800	161100	161100	161100	161100	1285
93	20231018	192100	12460193800	161100	161100	161100	161100	0
94	20231018	192000	12460193800	161100	161100	161100	161100	0
95	20231018	191900	12460193800	161100	161100	161100	161100	0
96	20231018	191800	12460193800	161100	161100	161100	161100	0
97	20231018	191700	12460193800	161100	161100	161100	161100	0
98	20231018	191600	12460193800	161100	161100	161100	161100	0
99	20231018	191500	12460193800	161100	161100	161100	161100	0
100	20231018	191400	12460193800	161100	161100	161100	161100	0
101	20231018	191300	12460193800	161100	161100	161100	161100	0
102	20231018	191200	12460193800	161100	161100	161100	161100	0
103	20231018	191100	12460193800	161100	161100	161100	161100	0
104	20231018	191000	12460193800	161100	161100	161100	161100	0
105	20231018	190900	12460193800	161100	161100	161100	161100	0
106	20231018	190800	12460193800	161100	161100	161100	161100	0
107	20231018	190700	12460193800	161100	161100	161100	161100	0
108	20231018	190600	12460193800	161100	161100	161100	161100	0
109	20231018	190500	12460193800	161100	161100	161100	161100	0
110	20231018	190400	12460193800	161100	161100	161100	161100	0
111	20231018	190300	12460193800	161100	161100	161100	161100	0
112	20231018	190200	12460193800	161100	161100	161100	161100	0
113	20231018	190100	12460193800	161100	161100	161100	161100	0
114	20231018	190000	12460193800	161100	161100	161100	161100	0
115	20231018	185900	12460193800	161100	161100	161100	161100	0
116	20231018	185800	12460193800	161100	161100	161100	161100	0
117	20231018	185700	12460193800	161100	161100	161100	161100	0
118	20231018	185600	12460193800	161100	161100	161100	161100	0
119	20231018	185500	12460193800	161100	161100	161100	161100	0
120	20231018	185400	12460193800	161100	161100	161100	161100	0
121	20231018	185300	12460193800	161100	161100	161100	161100	0
122	20231018	185200	12460193800	161100	161100	161100	161100	1285
123	20231018	185100	12460193800	161100	161100	161100	161100	0
124	20231018	185000	12460193800	161100	161100	161100	161100	0
125	20231018	184900	12460193800	161100	161100	161100	161100	0
126	20231018	184800	12460193800	161100	161100	161100	161100	0
127	20231018	184700	12460193800	161100	161100	161100	161100	0
128	20231018	184600	12460193800	161100	161100	161100	161100	0
129	20231018	184500	12460193800	161100	161100	161100	161100	0
130	20231018	184400	12460193800	161100	161100	161100	161100	0
131	20231018	184300	12460193800	161100	161100	161100	161100	0
132	20231018	184200	12460193800	161100	161100	161100	161100	0
133	20231018	184100	12460193800	161100	161100	161100	161100	0
134	20231018	184000	12460193800	161100	161100	161100	161100	0
135	20231018	183900	12460193800	161100	161100	161100	161100	0
136	20231018	183800	12460193800	161100	161100	161100	161100	0
137	20231018	183700	12460193800	161100	161100	161100	161100	0
138	20231018	183600	12460193800	161100	161100	161100	161100	0
139	20231018	183500	12460193800	161100	161100	161100	161100	0
140	20231018	183400	12460193800	161100	161100	161100	161100	0
141	20231018	183300	12460193800	161100	161100	161100	161100	0
142	20231018	183200	12460193800	161100	161100	161100	161100	0
143	20231018	183100	12460193800	161100	161100	161100	161100	0
144	20231018	183000	12460193800	161100	161100	161100	161100	0
145	20231018	182900	12460193800	161100	161100	161100	161100	0
146	20231018	182800	12460193800	161100	161100	161100	161100	0
147	20231018	182700	12460193800	161100	161100	161100	161100	0
148	20231018	182600	12460193800	161100	161100	161100	161100	0
149	20231018	182500	12460193800	161100	161100	161100	161100	0
150	20231018	182400	12460193800	161100	161100	161100	161100	0
151	20231018	182300	12460193800	161100	161100	161100	161100	0
152	20231018	182200	12460193800	161100	161100	161100	161100	1285
153	20231018	182100	12460193800	161100	161100	161100	161100	0
154	20231018	182000	12460193800	161100	161100	161100	161100	0
155	20231018	181900	12460193800	161100	161100	161100	161100	0
156	20231018	181800	12460193800	161100	161100	161100	161100	0
157	20231018	181700	12460193800	161100	161100	161100	161100	0
158	20231018	181600	12460193800	161100	161100	161100	161100	0
159	20231018	181500	12460193800	161100	161100	161100	161100	0
160	20231018	181400	12460193800	161100	161100	161100	161100	0
161	20231018	181300	12460193800	161100	161100	161100	161100	0
162	20231018	181200	12460193800	161100	161100	161100	161100	0
163	20231018	181100	12460193800	161100	161100	161100	161100	0
164	20231018	181000	12460193800	161100	161100	161100	161100	0
165	20231018	180900	12460193800	161100	161100	161100	161100	0
166	20231018	180800	12460193800	161100	161100	161100	161100	0
167	20231018	180700	12460193800	161100	161100	161100	161100	0
168	20231018	180600	12460193800	161100	161100	161100	161100	0
169	20231018	180500	12460193800	161100	161100	161100	161100	0
170	20231018	180400	12460193800	161100	161100	161100	161100	0
171	20231018	180300	12460193800	161100	161100	161100	161100	0
172	20231018	180200	12460193800	161100	161100	161100	161100	0
173	20231018	180100	12460193800	161100	161100	161100	161100	0
174	20231018	180000	12460193800	161100	161100	161100	161100	0
175	20231018	175900	12460193800	161100	161100	161100	161100	0
176	20231018	175800	12460193800	161100	161100	161100	161100	0
177	20231018	175700	12460193800	161100	161100	161100	161100	0
178	20231018	175600	12460193800	161100	161100	161100	161100	0
179	20231018	175500	12460193800	161100	161100	161100	161100	0
180	20231018	175400	12460193800	161100	161100	161100	161100	0
181	20231018	175300	12460193800	161100	161100	161100	161100	0
182	20231018	175200	12460193800	161100	161100	161100	161100	1285
183	20231018	175100	12460193800	161100	161100	161100	161100	0
184	20231018	175000	12460193800	161100	161100	161100	161100	0
185	20231018	174900	12460193800	161100	161100	161100	161100	0
186	20231018	174800	12460193800	161100	161100	161100	161100	0
187	20231018	174700	12460193800	161100	161100	161100	161100	0
188	20231018	174600	12460193800	161100	161100	161100	161100	0
189	20231018	174500	12460193800	161100	161100	161100	161100	0
190	20231018	174400	12460193800	161100	161100	161100	161100	0
191	20231018	174300	12460193800	161100	161100	161100	161100	0
192	20231018	174200	12460193800	161100	161100	161100	161100	0
193	20231018	174100	12460193800	161100	161100	161100	161100	0
194	20231018	174000	12460193800	161100	161100	161100	161100	0
195	20231018	173900	12460193800	161100	161100	161100	161100	0
196	20231018	173800	12460193800	161100	161100	161100	161100	0
197	20231018	173700	12460193800	161100	161100	161100	161100	0
198	20231018	173600	12460193800	161100	161100	161100	161100	0
199	20231018	173500	12460193800	161100	161100	161100	161100	0
200	20231018	173400	12460193800	161100	161100	161100	161100	0
201	20231018	173300	12460193800	161100	161100	161100	161100	0
202	20231018	173200	12460193800	161100	161100	161100	161100	0
203	20231018	173100	12460193800	161100	161100	161100	161100	0
204	20231018	173000	12460193800	161100	161100	161100	161100	0
205	20231018	172900	12460193800	161100	161100	161100	161100	0
206	20231018	172800	12460193800	161100	161100	161100	161100	0
207	20231018	172700	12460193800	161100	161100	161100	161100	0
208	20231018	172600	12460193800	161100	161100	161100	161100	0
209	20231018	172500	12460193800	161100	161100	161100	161100	0
210	20231018	172400	12460193800	161100	161100	161100	161100	0
211	20231018	172300	12460193800	161100	161100	161100	161100	0
212	20231018	172200	12460193800	161100	161100	161100	161100	1285
213	20231018	172100	12460193800	161100	161100	161100	161100	0
214	20231018	172000	12460193800	161100	161100	161100	161100	0
215	20231018	171900	12460193800	161100	161100	161100	161100	0
216	20231018	171800	12460193800	161100	161100	161100	161100	0
217	20231018	171700	12460193800	161100	161100	161100	161100	0
218	20231018	171600	12460193800	161100	161100	161100	161100	0
219	20231018	171500	12460193800	161100	161100	161100	161100	0
220	20231018	171400	12460193800	161100	161100	161100	161100	0
221	20231018	171300	12460193800	161100	161100	161100	161100	0
222	20231018	171200	12460193800	161100	161100	161100	161100	0
223	20231018	171100	12460193800	161100	161100	161100	161100	0
224	20231018	171000	12460193800	161100	161100	161100	161100	0
225	20231018	170900	12460193800	161100	161100	161100	161100	0
226	20231018	170800	12460193800	161100	161100	161100	161100	0
227	20231018	170700	12460193800	161100	161100	161100	161100	0
228	20231018	170600	12460193800	161100	161100	161100	161100	0
229	20231018	170500	12460193800	161100	161100	161100	161100	0
230	20231018	170400	12460193800	161100	161100	161100	161100	0
231	20231018	170300	12460193800	161100	161100	161100	161100	0
232	20231018	170200	12460193800	161100	161100	161100	161100	0
233	20231018	170100	12460193800	161100	161100	161100	161100	0
234	20231018	170000	12460193800	161100	161100	161100	161100	0
235	20231018	165900	12460193800	161100	161100	161100	161100	0
236	20231018	165800	12460193800	161100	161100	161100	161100	0
237	20231018	165700	12460193800	161100	161100	161100	161100	0
238	20231018	165600	12460193800	161100	161100	161100	161100	0
239	20231018	165500	12460193800	161100	161100	161100	161100	0
240	20231018	165400	12460193800	161100	161100	161100	161100	0
241	20231018	165300	12460193800	161100	161100	161100	161100	0
242	20231018	165200	12460193800	161100	161100	161100	161100	1285
243	20231018	165100	12460193800	161100	161100	161100	161100	0
244	20231018	165000	12460193800	161100	161100	161100	161100	0
245	20231018	164900	12460193800	161100	161100	161100	161100	0
246	20231018	164800	12460193800	161100	161100	161100	161100	0
247	20231018	164700	12460193800	161100	161100	161100	161100	0
248	20231018	164600	12460193800	161100	161100	161100	161100	0
249	20231018	164500	12460193800	161100	161100	161100	161100	0
250	20231018	164400	12460193800	161100	161100	161100	161100	0
251	20231018	164300	12460193800	161100	161100	161100	161100	0
252	20231018	164200	12460193800	161100	161100	161100	161100	0
253	20231018	164100	12460193800	161100	161100	161100	161100	0
254	20231018	164000	12460193800	161100	161100	161100	161100	0
255	20231018	163900	12460193800	161100	161100	161100	161100	0
256	20231018	163800	12460193800	161100	161100	161100	161100	0
257	20231018	163700	12460193800	161100	161100	161100	161100	0
258	20231018	163600	12460193800	161100	161100	161100	161100	0
259	20231018	163500	12460193800	161100	161100	161100	161100	0
260	20231018	163400	12460193800	161100	161100	161100	161100	0
261	20231018	163300	12460193800	161100	161100	161100	161100	0
262	20231018	163200	12460193800	161100	161100	161100	161100	0
263	20231018	163100	12460193800	161100	161100	161100	161100	0
264	20231018	163000	12460193800	161100	161100	161100	161100	0
265	20231018	162900	12460193800	161100	161100	161100	161100	0
266	20231018	162800	12460193800	161100	161100	161100	161100	0
267	20231018	162700	12460193800	161100	161100	161100	161100	0
268	20231018	162600	12460193800	161100	161100	161100	161100	0
269	20231018	162500	12460193800	161100	161100	161100	161100	0
270	20231018	162400	12460193800	161100	161100	161100	161100	0
271	20231018	162300	12460193800	161100	161100	161100	161100	0
272	20231018	162200	12460193800	161100	161100	161100	161100	1285
273	20231018	162100	12460193800	161100	161100	161100	161100	0
274	20231018	162000	12460193800	161100	161100	161100	161100	0
275	20231018	161900	12460193800	161100	161100	161100	161100	0
276	20231018	161800	12460193800	161100	161100	161100	161100	0
277	20231018	161700	12460193800	161100	161100	161100	161100	0
278	20231018	161600	12460193800	161100	161100	161100	161100	0
279	20231018	161500	12460193800	161100	161100	161100	161100	0
280	20231018	161400	12460193800	161100	161100	161100	161100	0
281	20231018	161300	12460193800	161100	161100	161100	161100	0
282	20231018	161200	12460193800	161100	161100	161100	161100	0
283	20231018	161100	12460193800	161100	161100	161100	161100	0
284	20231018	161000	12460193800	161100	161100	161100	161100	0
285	20231018	160900	12460193800	161100	161100	161100	161100	0
286	20231018	160800	12460193800	161100	161100	161100	161100	0
287	20231018	160700	12460193800	161100	161100	161100	161100	0
288	20231018	160600	12460193800	161100	161100	161100	161100	0
289	20231018	160500	12460193800	161100	161100	161100	161100	0
290	20231018	160400	12460193800	161100	161100	161100	161100	0
291	20231018	160300	12460193800	161100	161100	161100	161100	0
292	20231018	160200	12460193800	161100	161100	161100	161100	0
293	20231018	160100	12460193800	161100	161100	161100	161100	0
294	20231018	160000	12460193800	161100	161100	161100	161100	0
295	20231018	155900	12460193800	161100	161100	161100	161100	0
296	20231018	155800	12460193800	161100	161100	161100	161100	0
297	20231018	155700	12460193800	161100	161100	161100	161100	0
298	20231018	155600	12460193800	161100	161100	161100	161100	0
299	20231018	155500	12460193800	161100	161100	161100	161100	0
300	20231018	155400	12460193800	161100	161100	161100	161100	0
301	20231018	155300	12460193800	161100	161100	161100	161100	0
302	20231018	155200	12460193800	161100	161100	161100	161100	1285
303	20231018	155100	12460193800	161100	161100	161100	161100	0
304	20231018	155000	12460193800	161100	161100	161100	161100	0
305	20231018	154900	12460193800	161100	161100	161100	161100	0
306	20231018	154800	12460193800	161100	161100	161100	161100	0
307	20231018	154700	12460193800	161100	161100	161100	161100	0
308	20231018	154600	12460193800	161100	161100	161100	161100	0
309	20231018	154500	12460193800	161100	161100	161100	161100	0
310	20231018	154400	12460193800	161100	161100	161100	161100	0
311	20231018	154300	12460193800	161100	161100	161100	161100	0
312	20231018	154200	12460193800	161100	161100	161100	161100	0
313	20231018	154100	12460193800	161100	161100	161100	161100	0
314	20231018	154000	12460193800	161100	161100	161100	161100	0
315	20231018	153900	12460193800	161100	161100	161100	161100	0
316	20231018	153800	12460193800	161100	161100	161100	161100	0
317	20231018	153700	12460193800	161100	161100	161100	161100	0
318	20231018	153600	12460193800	161100	161100	161100	161100	0
319	20231018	153500	12460193800	161100	161100	161100	161100	0
320	20231018	153400	12460193800	161100	161100	161100	161100	0
321	20231018	153300	12460193800	161100	161100	161100	161100	0
322	20231018	153200	12460193800	161100	161100	161100	161100	0
323	20231018	153100	12460193800	161100	161100	161100	161100	0
324	20231018	153000	12460193800	161100	161100	161100	161100	1285
325	20231018	152900	12253180300	161100	161100	161100	161100	0
326	20231018	152800	12253180300	161100	161100	161100	161100	0
327	20231018	152700	12253180300	161100	161100	161100	161100	0
328	20231018	152600	12253180300	161100	161100	161100	161100	0
329	20231018	152500	12253180300	161100	161100	161100	161100	0
330	20231018	152400	12253180300	161100	161100	161100	161100	0
331	20231018	152300	12253180300	161100	161100	161100	161100	0
332	20231018	152200	12253180300	161100	161100	161100	161100	0
333	20231018	152100	12253180300	161100	161100	161100	161100	0
334	20231018	152000	12253180300	161100	161100	161100	161100	0
335	20231018	151900	12253180300	161100	161200	161300	161000	474
336	20231018	151800	12176791100	161300	161200	161300	161100	160
337	20231018	151700	12150999600	161100	161200	161200	161100	76
338	20231018	151600	12138754500	161200	161200	161200	161000	375
339	20231018	151500	12078374800	161100	161300	161300	161000	151
340	20231018	151400	12054052000	161200	161400	161500	161200	749
341	20231018	151300	11933258300	161400	161100	161400	161100	140
342	20231018	151200	11910684400	161200	161000	161200	161000	149
343	20231018	151100	11886689300	161000	161000	161000	160900	64
344	20231018	151000	11876388700	161000	160900	161000	160800	160
345	20231018	150900	11850654800	160900	160900	161000	160800	213
346	20231018	150800	11816383200	161000	160800	161000	160800	315
347	20231018	150700	11765706000	160900	160900	160900	160800	210
348	20231018	150600	11731928200	160900	160900	160900	160800	103
349	20231018	150500	11715361600	160900	160900	160900	160800	60
350	20231018	150400	11705712600	160900	160700	160900	160700	140
351	20231018	150300	11683198400	160800	160800	160800	160800	67
352	20231018	150200	11672424800	160800	160700	160800	160700	23
353	20231018	150100	11668726600	160700	160700	160700	160600	31
354	20231018	150000	11663745100	160600	160700	160700	160600	61
355	20231018	145900	11653942500	160700	160800	160800	160600	120
356	20231018	145800	11634660800	160700	160600	160800	160600	185
357	20231018	145700	11604931200	160600	160700	160700	160600	66
358	20231018	145600	11594330100	160700	160700	160700	160600	102
359	20231018	145500	11577940300	160800	160800	160800	160700	73
360	20231018	145400	11566206600	160700	160700	160800	160700	84
361	20231018	145300	11552706600	160700	160600	160700	160600	55
362	20231018	145200	11543871300	160700	160900	160900	160700	231
363	20231018	145100	11506746400	160900	160500	160900	160500	185
364	20231018	145000	11477019800	160500	160200	160500	160200	166
365	20231018	144900	11450419100	160200	160100	160200	160000	247
366	20231018	144800	11410876600	160100	160300	160300	160000	342
367	20231018	144700	11356111600	160200	160300	160300	160200	59
368	20231018	144600	11346658400	160300	160200	160300	160200	133
369	20231018	144500	11325339800	160300	160200	160300	160200	17
370	20231018	144400	11322615400	160200	160300	160300	160200	116
371	20231018	144300	11304026000	160300	160400	160400	160200	247
372	20231018	144200	11264434600	160300	160300	160400	160300	116
373	20231018	144100	11245837000	160400	160300	160400	160300	75
374	20231018	144000	11233814300	160300	160400	160400	160300	23
375	20231018	143900	11230126300	160400	160100	160400	160100	11
376	20231018	143800	11228363100	160200	160300	160300	160100	156
377	20231018	143700	11203362700	160300	160300	160300	160300	64
378	20231018	143600	11193103500	160300	160300	160300	160200	44
379	20231018	143500	11186053000	160300	160100	160300	160100	23
380	20231018	143400	11182368200	160200	160100	160200	160000	184
381	20231018	143300	11152906000	160100	160100	160100	160100	317
382	20231018	143200	11102154300	160100	160100	160100	160100	35
383	20231018	143100	11096550800	160100	160000	160100	160000	57
384	20231018	143000	11087425300	160100	160100	160100	160000	17
385	20231018	142900	11084703900	160100	160100	160100	160000	133
386	20231018	142800	11063410900	160100	160100	160100	160000	50
387	20231018	142700	11055408300	160100	160100	160100	160000	1049
388	20231018	142600	10887486400	160100	160100	160100	160000	109
389	20231018	142500	10870037100	160100	160100	160100	160000	130
390	20231018	142400	10849224300	160100	160100	160100	160100	43
391	20231018	142300	10842340000	160000	160100	160100	160000	41
392	20231018	142200	10835776000	160100	160100	160100	160100	54
393	20231018	142100	10827130600	160100	160100	160100	160000	237
394	20231018	142000	10789192200	160100	160100	160100	160000	82
395	20231018	141900	10776064800	160100	160100	160100	160000	58
396	20231018	141800	10766779500	160100	160100	160100	160000	67
397	20231018	141700	10756054300	160000	160000	160000	160000	66
398	20231018	141600	10745494300	160100	160100	160100	160000	106
399	20231018	141500	10728529300	160100	160000	160100	160000	247
400	20231018	141400	10689006000	160000	160100	160100	160000	176
401	20231018	141300	10660831900	160000	160000	160100	160000	138
402	20231018	141200	10638746800	160100	160100	160100	160000	49
403	20231018	141100	10630902100	160000	160100	160100	160000	168
404	20231018	141000	10604016000	160100	160100	160200	160000	125
405	20231018	140900	10584009800	160100	160100	160200	160100	78
406	20231018	140800	10571521600	160100	160100	160200	160100	552
407	20231018	140700	10483145900	160100	160300	160300	160100	363
408	20231018	140600	10424998100	160300	160400	160400	160200	49
409	20231018	140500	10417145000	160300	160500	160600	160300	1484
410	20231018	140400	10179134000	160500	160500	160500	160500	268
411	20231018	140300	10136120000	160600	160500	160600	160500	71
412	20231018	140200	10124723300	160600	160500	160600	160500	24
413	20231018	140100	10120870000	160500	160500	160500	160500	190
414	20231018	140000	10090375000	160500	160500	160600	160500	235
415	20231018	135900	10052650900	160600	160600	160600	160500	173
416	20231018	135800	10024873900	160600	160700	160700	160600	442
417	20231018	135700	9953884900	160700	160900	160900	160700	1480
418	20231018	135600	9716016100	160900	160900	160900	160900	34
419	20231018	135500	9710545500	160900	160900	160900	160900	2
420	20231018	135400	9710223700	160800	160800	160900	160800	47
421	20231018	135300	9702665700	160900	160800	160900	160800	18
422	20231018	135200	9699771200	160900	160900	160900	160800	143
423	20231018	135100	9676763900	160800	160900	160900	160800	54
424	20231018	135000	9668077300	160900	160900	160900	160800	169
425	20231018	134900	9640889200	160900	160900	160900	160800	16
426	20231018	134800	9638315500	160900	160800	160900	160800	267
427	20231018	134700	9595380200	160900	160800	160900	160800	68
428	20231018	134600	9584444000	160900	160800	160900	160800	10
429	20231018	134500	9582835800	160900	160900	160900	160800	22
430	20231018	134400	9579297900	160900	160800	160900	160800	13
431	20231018	134300	9577207000	160800	160900	160900	160800	73
432	20231018	134200	9565461900	160900	160900	160900	160800	123
433	20231018	134100	9545675000	160900	160800	160900	160800	9
434	20231018	134000	9544227400	160900	160900	160900	160800	41
435	20231018	133900	9537634300	160800	160900	160900	160800	14
436	20231018	133800	9535382500	160800	160900	160900	160800	49
437	20231018	133700	9527499800	160900	160800	160900	160800	37
438	20231018	133600	9521547900	160800	160900	160900	160800	162
439	20231018	133500	9495495500	160800	160800	160900	160800	26
440	20231018	133400	9491314000	160900	160900	160900	160900	6
441	20231018	133300	9490348600	160800	160900	160900	160800	7
442	20231018	133200	9489222900	160900	160900	160900	160900	1
443	20231018	133100	9489062000	160900	160900	160900	160800	84
444	20231018	133000	9475551400	160900	160900	160900	160900	19
445	20231018	132900	9472494300	160900	160900	160900	160800	183
446	20231018	132800	9443055700	160900	161000	161000	160900	251
447	20231018	132700	9402669300	161000	161100	161100	161000	21
448	20231018	132600	9399288100	161000	161000	161000	161000	24
449	20231018	132500	9395424100	161000	161100	161100	161000	177
450	20231018	132400	9366923900	161100	161100	161100	161100	0
451	20231018	132300	9366923900	161100	161000	161100	161000	156
452	20231018	132200	9341807700	161100	161100	161100	161100	20
453	20231018	132100	9338585700	161100	161100	161100	161000	109
454	20231018	132000	9321036300	161100	161000	161100	161000	45
455	20231018	131900	9313791200	161000	160900	161000	160900	26
456	20231018	131800	9309606400	161000	160900	161000	160900	102
457	20231018	131700	9293191000	160900	160800	160900	160800	39
458	20231018	131600	9286917900	160900	160900	160900	160900	203
459	20231018	131500	9254255200	160900	160900	160900	160900	37
460	20231018	131400	9248301900	160900	160900	160900	160900	4
461	20231018	131300	9247658300	160900	160800	160900	160800	81
462	20231018	131200	9234627000	160800	160900	160900	160800	36
463	20231018	131100	9228835300	160900	160900	160900	160800	111
464	20231018	131000	9210985400	160900	160800	160900	160800	256
465	20231018	130900	9169817000	160800	160800	160800	160800	86
466	20231018	130800	9155988200	160700	160800	160900	160700	74
467	20231018	130700	9144089500	160800	160700	160800	160700	260
468	20231018	130600	9102291200	160700	161000	161100	160700	529
469	20231018	130500	9017191200	161100	161100	161100	161000	188
470	20231018	130400	8986908600	161100	161000	161100	161000	66
471	20231018	130300	8976279100	161000	161000	161100	161000	92
472	20231018	130200	8961466800	161100	161000	161100	161000	175
473	20231018	130100	8933277000	161000	161000	161000	161000	40
474	20231018	130000	8926837000	161000	161200	161200	161000	84
475	20231018	125900	8913307600	161100	161100	161100	161100	51
476	20231018	125800	8905091500	161200	161200	161200	161100	53
477	20231018	125700	8896553000	161200	161100	161200	161100	28
478	20231018	125600	8892041800	161100	161100	161100	161100	141
479	20231018	125500	8869326700	161100	161100	161100	161100	15
480	20231018	125400	8866910200	161100	161100	161200	161100	165
481	20231018	125300	8840328300	161200	161300	161300	161100	76
482	20231018	125200	8828080500	161300	161300	161300	161300	10
483	20231018	125100	8826467500	161300	161400	161400	161300	85
484	20231018	125000	8812752000	161500	161600	161600	161400	44
485	20231018	124900	8805646700	161500	161600	161700	161300	224
486	20231018	124800	8769483500	161700	161600	161700	161600	32
487	20231018	124700	8764311300	161700	161100	161700	160900	197
488	20231018	124600	8732558300	161100	161000	161100	161000	39
489	20231018	124500	8726276800	161000	161000	161000	160900	71
490	20231018	124400	8714849000	160900	160800	160900	160800	133
491	20231018	124300	8693452900	160800	160800	160900	160800	78
492	20231018	124200	8680909800	160800	160800	160900	160800	299
493	20231018	124100	8632829200	160900	160900	160900	160900	12
494	20231018	124000	8630898400	161000	161000	161000	160900	45
495	20231018	123900	8623656900	161000	161100	161100	161000	45
496	20231018	123800	8616408600	161100	160900	161100	160900	80
497	20231018	123700	8603534200	161000	161000	161000	160900	7
498	20231018	123600	8602407400	160800	160900	161000	160800	48
499	20231018	123500	8594684400	160700	160800	160900	160700	82
500	20231018	123400	8581503200	160800	160700	160800	160700	51
501	20231018	123300	8573307000	160700	160900	160900	160700	79
502	20231018	123200	8560607600	160800	160900	160900	160800	31
503	20231018	123100	8555621900	160900	160900	160900	160800	122
504	20231018	123000	8536003700	160800	160800	161000	160800	41
505	20231018	122900	8529410100	160800	161000	161000	160700	71
506	20231018	122800	8517996400	161000	160800	161000	160700	382
507	20231018	122700	8456521200	160800	160800	160800	160700	141
508	20231018	122600	8433852800	160800	160700	160800	160700	90
509	20231018	122500	8419388900	160700	160700	160800	160700	97
510	20231018	122400	8403800600	160700	160900	160900	160700	169
511	20231018	122300	8376639900	160800	160800	160900	160800	39
512	20231018	122200	8370368400	160800	160900	160900	160800	289
513	20231018	122100	8323893400	161100	161100	161100	160900	693
514	20231018	122000	8212345000	161100	161100	161100	161100	64
515	20231018	121900	8202034600	161100	161200	161200	161100	86
516	20231018	121800	8188179400	161200	161200	161200	161100	55
517	20231018	121700	8179316500	161200	161100	161200	161100	163
518	20231018	121600	8153050600	161100	161100	161100	161000	22
519	20231018	121500	8149506500	161000	161100	161100	161000	110
520	20231018	121400	8131790900	161100	161000	161100	161000	75
521	20231018	121300	8119713600	161100	161100	161100	161000	64
522	20231018	121200	8109407300	161100	161100	161100	161100	48
523	20231018	121100	8101674500	161100	161100	161200	161100	55
524	20231018	121000	8092813000	161100	161200	161200	161100	94
525	20231018	120900	8077668300	161200	161100	161200	161100	3
526	20231018	120800	8077184900	161100	161200	161200	161100	65
527	20231018	120700	8066712600	161200	161300	161300	161200	41
528	20231018	120600	8060102600	161300	161200	161300	161100	106
529	20231018	120500	8043015700	161200	161200	161200	161100	54
530	20231018	120400	8034312200	161100	161100	161200	161100	81
531	20231018	120300	8021260700	161200	161200	161200	161200	64
532	20231018	120200	8010943900	161200	161100	161300	161100	98
533	20231018	120100	7995145200	161100	161200	161200	161100	108
534	20231018	120000	7977745300	161200	161100	161200	161100	113
535	20231018	115900	7959535800	161100	161100	161200	161000	128
536	20231018	115800	7938917700	161100	161200	161200	161100	45
537	20231018	115700	7931663800	161200	161100	161200	161100	90
538	20231018	115600	7917164000	161100	161100	161100	161100	165
539	20231018	115500	7890582500	161000	161100	161100	161000	91
540	20231018	115400	7875929300	160900	161100	161100	160900	194
541	20231018	115300	7844688400	161100	161300	161300	160900	2231
542	20231018	115200	7485425500	161200	161400	161400	161200	130
543	20231018	115100	7464458000	161400	161400	161400	161400	20
544	20231018	115000	7461230000	161300	161400	161400	161300	98
545	20231018	114900	7445417500	161400	161400	161400	161300	48
546	20231018	114800	7437674500	161400	161400	161400	161300	44
547	20231018	114700	7430576400	161400	161400	161500	161400	38
548	20231018	114600	7424442400	161400	161300	161400	161300	290
549	20231018	114500	7377643700	161400	161300	161400	161300	86
550	20231018	114400	7363771200	161300	161400	161400	161300	24
551	20231018	114300	7359899800	161300	161300	161400	161300	216
552	20231018	114200	7325057800	161300	161400	161400	161300	36
553	20231018	114100	7319250800	161400	161400	161400	161300	128
554	20231018	114000	7298603100	161300	161400	161400	161300	52
555	20231018	113900	7290215100	161300	161300	161400	161300	182
556	20231018	113800	7260855200	161400	161800	161800	161400	1435
557	20231018	113700	7029015700	161700	161800	161800	161700	26
558	20231018	113600	7024809500	161800	161800	161800	161700	81
559	20231018	113500	7011710900	161700	161800	161800	161700	177
560	20231018	113400	6983085100	161800	161800	161800	161700	59
561	20231018	113300	6973541900	161800	161800	161800	161700	221
562	20231018	113200	6937790200	161800	161700	161800	161700	97
563	20231018	113100	6922101300	161700	161800	161800	161700	115
564	20231018	113000	6903501700	161800	161800	161800	161700	119
565	20231018	112900	6884247800	161700	161900	161900	161700	235
566	20231018	112800	6846225400	162000	162000	162100	162000	33
567	20231018	112700	6840879200	162000	162000	162100	162000	311
568	20231018	112600	6790496700	162000	162100	162100	162000	71
569	20231018	112500	6778987700	162300	162300	162300	162100	363
570	20231018	112400	6720113100	162400	162400	162400	162300	26
571	20231018	112300	6715893000	162300	162600	162600	162300	52
572	20231018	112200	6707449600	162500	162600	162600	162500	184
573	20231018	112100	6677546500	162600	162500	162700	162500	48
574	20231018	112000	6669745900	162500	162500	162700	162500	107
575	20231018	111900	6652353900	162500	162600	162600	162500	16
576	20231018	111800	6649752400	162600	162600	162600	162500	64
577	20231018	111700	6639349500	162600	162700	162700	162600	69
578	20231018	111600	6628129500	162700	162600	162700	162600	66
579	20231018	111500	6617396700	162600	162600	162600	162600	37
580	20231018	111400	6611380500	162600	162700	162700	162600	38
581	20231018	111300	6605200000	162600	162800	162800	162600	97
582	20231018	111200	6589420700	162700	162700	162800	162700	42
583	20231018	111100	6582583900	162700	162900	162900	162600	86
584	20231018	111000	6568585500	162900	163400	163400	162900	89
585	20231018	110900	6554082300	163400	163500	163500	163000	93
586	20231018	110800	6538895300	163500	163600	163800	163500	374
587	20231018	110700	6477689900	163600	163300	163600	163100	360
588	20231018	110600	6418872500	163300	162900	163400	162900	156
589	20231018	110500	6393429200	162900	162600	163000	162600	315
590	20231018	110400	6342165100	162600	162600	162800	162500	184
591	20231018	110300	6312233400	162800	162400	162800	162400	168
592	20231018	110200	6284911100	162400	162300	162400	162300	270
593	20231018	110100	6241075000	162300	161900	162300	161800	250
594	20231018	110000	6200599500	161800	162000	162000	161800	62
595	20231018	105900	6190561500	161900	161900	162000	161900	53
596	20231018	105800	6181978700	162000	161900	162000	161900	73
597	20231018	105700	6170158600	162000	161900	162000	161900	75
598	20231018	105600	6158012500	161800	161800	161800	161700	122
599	20231018	105500	6138276900	161700	161900	161900	161700	342
600	20231018	105400	6082942400	161800	161900	161900	161800	179
601	20231018	105300	6053964500	161900	161800	161900	161700	256
602	20231018	105200	6012544300	161800	161900	161900	161700	270
603	20231018	105100	5968861000	161900	161800	161900	161800	88
604	20231018	105000	5954619400	161800	161700	161800	161700	154
605	20231018	104900	5929707800	161700	161700	161800	161700	72
606	20231018	104800	5918065100	161700	161800	161800	161700	268
607	20231018	104700	5874724900	161800	162100	162100	161800	614
608	20231018	104600	5775328500	162000	162200	162300	162000	1193
609	20231018	104500	5581985500	162300	162300	162300	162200	80
610	20231018	104400	5569003800	162300	162200	162300	162200	105
611	20231018	104300	5551968300	162300	162300	162400	162300	183
612	20231018	104200	5522265600	162300	162700	162900	162200	204
613	20231018	104100	5489132000	162200	162300	162300	162200	25
614	20231018	104000	5485074600	162300	162200	162700	162200	274
615	20231018	103900	5440578700	162200	162600	162600	162200	842
616	20231018	103800	5303801900	162600	162600	162700	162600	294
617	20231018	103700	5255985900	162700	162700	162700	162600	251
618	20231018	103600	5215155800	162700	162700	162700	162600	153
619	20231018	103500	5190265100	162700	162700	162900	162700	361
620	20231018	103400	5131518400	162700	162900	162900	162700	522
621	20231018	103300	5046583800	163000	162900	163000	162800	206
622	20231018	103200	5013034300	162800	162900	163000	162800	85
623	20231018	103100	4999186000	162900	163000	163000	162900	59
624	20231018	103000	4989573800	163100	163300	163400	163100	241
625	20231018	102900	4950212000	163300	163100	163300	163100	264
626	20231018	102800	4907142100	163000	162900	163200	162700	321
627	20231018	102700	4854832400	162900	162800	162900	162700	387
628	20231018	102600	4791852100	162700	162800	162800	162600	645
629	20231018	102500	4686911900	162700	162900	162900	162700	138
630	20231018	102400	4664451600	162900	162900	162900	162700	88
631	20231018	102300	4650123200	162900	162700	162900	162600	129
632	20231018	102200	4629130000	163000	163000	163000	162700	53
633	20231018	102100	4620500600	162700	163200	163200	162600	291
634	20231018	102000	4573164800	163000	162800	163300	162800	75
635	20231018	101900	4560937100	162800	162700	162800	162700	98
636	20231018	101800	4544987500	162700	162700	162800	162700	212
637	20231018	101700	4510494900	162700	163000	163300	162700	86
638	20231018	101600	4496492100	163000	162800	163000	162700	93
639	20231018	101500	4481345400	162800	162600	162800	162600	118
640	20231018	101400	4462141600	162800	162900	163000	162500	358
641	20231018	101300	4403892300	162900	162800	162900	162800	24
642	20231018	101200	4399984900	163000	162800	163000	162600	197
643	20231018	101100	4367891600	162600	162100	162600	162100	1718
644	20231018	101000	4089232000	162100	162200	162200	162100	128
645	20231018	100900	4068480600	162100	162000	162200	161900	263
646	20231018	100800	4025856400	161900	162200	162200	161900	1397
647	20231018	100700	3799516700	162200	162100	162200	162100	51
648	20231018	100600	3791248200	162200	162300	162300	162100	340
649	20231018	100500	3736114800	162400	162400	162500	162300	101
650	20231018	100400	3719720500	162500	162500	162500	162400	122
651	20231018	100300	3699904200	162500	162700	162800	162400	457
652	20231018	100200	3625605400	162700	162800	162800	162700	142
653	20231018	100100	3602500200	162800	162800	162800	162700	214
654	20231018	100000	3567667900	162800	163000	163000	162700	308
655	20231018	095900	3517528200	163000	163200	163200	162900	496
656	20231018	095800	3436690500	163200	163200	163200	163000	377
657	20231018	095700	3375205700	163200	163300	163300	163200	169
658	20231018	095600	3347622200	163300	163300	163300	163200	124
659	20231018	095500	3327373600	163300	163400	163400	163300	200
660	20231018	095400	3294695200	163300	163100	163500	163100	242
661	20231018	095300	3255188800	163100	163200	163200	163000	753
662	20231018	095200	3132419600	163300	163600	163600	163200	348
663	20231018	095100	3075578700	163700	163700	163800	163400	329
664	20231018	095000	3021766600	163700	163900	163900	163600	319
665	20231018	094900	2969522800	163900	164000	164000	163900	350
666	20231018	094800	2912140100	164000	164200	164200	164000	113
667	20231018	094700	2893596100	164200	163900	164200	163900	110
668	20231018	094600	2875552700	163900	164100	164200	163900	699
669	20231018	094500	2760918500	164300	164500	164500	164200	371
670	20231018	094400	2699926300	164500	164500	165000	164500	209
671	20231018	094300	2665508600	164500	164400	164500	164400	347
672	20231018	094200	2608451500	164400	164500	164600	164400	310
673	20231018	094100	2557477400	164500	165000	165000	164500	870
674	20231018	094000	2414075100	165100	165500	165500	165100	620
675	20231018	093900	2311593600	165500	165600	165600	165500	439
676	20231018	093800	2238923300	165600	166000	166000	165600	422
677	20231018	093700	2168946500	165900	166500	166500	165900	853
678	20231018	093600	2027186500	166800	166600	166800	166500	63
679	20231018	093500	2016695500	166500	166600	166600	166500	84
680	20231018	093400	2002707200	166700	166700	167000	166500	63
681	20231018	093300	1992201900	166700	166400	166700	166400	126
682	20231018	093200	1971228900	166300	166200	166400	166200	65
683	20231018	093100	1960420600	166000	166000	166100	166000	308
684	20231018	093000	1909280900	166000	166000	166700	165900	137
685	20231018	092900	1886534400	166000	166300	166400	166000	291
686	20231018	092800	1838180400	166400	165900	166400	165800	264
687	20231018	092700	1794338400	166000	166200	166300	165800	706
688	20231018	092600	1677106000	166300	166600	166600	166200	759
689	20231018	092500	1550827100	166500	166900	166900	166500	89
690	20231018	092400	1535994900	167200	167200	167200	167000	155
691	20231018	092300	1510084900	167200	166500	167200	166500	17
692	20231018	092200	1507250700	166400	167400	167400	166200	184
693	20231018	092100	1476588300	166400	166500	167500	166400	545
694	20231018	092000	1385856200	166500	167800	167800	166500	276
695	20231018	091900	1339721600	167800	167500	167800	167500	255
696	20231018	091800	1297008400	167500	167600	167700	167500	189
697	20231018	091700	1265341700	167700	167700	167800	167600	38
698	20231018	091600	1258969000	167700	167700	167800	167600	173
699	20231018	091500	1229959000	167800	167800	168100	167700	524
700	20231018	091400	1142036500	167800	168000	168100	167700	186
701	20231018	091300	1110800800	168100	169100	169100	168000	406
702	20231018	091200	1042487700	169100	169700	169800	169100	466
703	20231018	091100	963479400	170500	169600	170500	169500	401
704	20231018	091000	895436700	169600	170500	170600	169600	87
705	20231018	090900	880656100	170500	169000	170600	168400	1490
706	20231018	090800	627556200	168900	169800	170000	168900	65
707	20231018	090700	616527600	169800	170000	170000	169800	146
708	20231018	090600	591720800	170000	170300	170400	168600	188
709	20231018	090500	559711600	170300	169700	170400	166300	567
710	20231018	090400	463799200	169500	169500	169700	168200	407
711	20231018	090300	394863300	169600	167800	169600	167800	452
712	20231018	090200	318781100	167800	166300	167800	166000	306
713	20231018	090100	267777300	166300	167200	167200	164400	713
714	20231018	090000	149465000	167200	168000	168300	167100	825