KissMeData/014680/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	185600	5309905600	167600	167600	167600	167600	1346
3	20231018	185500	5309905600	167600	167600	167600	167600	0
4	20231018	185400	5309905600	167600	167600	167600	167600	0
5	20231018	185300	5309905600	167600	167600	167600	167600	0
6	20231018	185200	5309905600	167600	167600	167600	167600	0
7	20231018	185100	5309905600	167600	167600	167600	167600	0
8	20231018	185000	5309905600	167600	167600	167600	167600	0
9	20231018	184900	5309905600	167600	167600	167600	167600	0
10	20231018	184800	5309905600	167600	167600	167600	167600	0
11	20231018	184700	5309905600	167600	167600	167600	167600	0
12	20231018	184600	5309905600	167600	167600	167600	167600	0
13	20231018	184500	5309905600	167600	167600	167600	167600	0
14	20231018	184400	5309905600	167600	167600	167600	167600	0
15	20231018	184300	5309905600	167600	167600	167600	167600	0
16	20231018	184200	5309905600	167600	167600	167600	167600	0
17	20231018	184100	5309905600	167600	167600	167600	167600	0
18	20231018	184000	5309905600	167600	167600	167600	167600	0
19	20231018	183900	5309905600	167600	167600	167600	167600	0
20	20231018	183800	5309905600	167600	167600	167600	167600	0
21	20231018	183700	5309905600	167600	167600	167600	167600	0
22	20231018	183600	5309905600	167600	167600	167600	167600	0
23	20231018	183500	5309905600	167600	167600	167600	167600	0
24	20231018	183400	5309905600	167600	167600	167600	167600	0
25	20231018	183300	5309905600	167600	167600	167600	167600	0
26	20231018	183200	5309905600	167600	167600	167600	167600	0
27	20231018	183100	5309905600	167600	167600	167600	167600	0
28	20231018	183000	5309905600	167600	167600	167600	167600	0
29	20231018	182900	5309905600	167600	167600	167600	167600	0
30	20231018	182800	5309905600	167600	167600	167600	167600	0
31	20231018	182700	5309905600	167600	167600	167600	167600	0
32	20231018	182600	5309905600	167600	167600	167600	167600	1346
33	20231018	182500	5309905600	167600	167600	167600	167600	0
34	20231018	182400	5309905600	167600	167600	167600	167600	0
35	20231018	182300	5309905600	167600	167600	167600	167600	0
36	20231018	182200	5309905600	167600	167600	167600	167600	0
37	20231018	182100	5309905600	167600	167600	167600	167600	0
38	20231018	182000	5309905600	167600	167600	167600	167600	0
39	20231018	181900	5309905600	167600	167600	167600	167600	0
40	20231018	181800	5309905600	167600	167600	167600	167600	0
41	20231018	181700	5309905600	167600	167600	167600	167600	0
42	20231018	181600	5309905600	167600	167600	167600	167600	0
43	20231018	181500	5309905600	167600	167600	167600	167600	0
44	20231018	181400	5309905600	167600	167600	167600	167600	0
45	20231018	181300	5309905600	167600	167600	167600	167600	0
46	20231018	181200	5309905600	167600	167600	167600	167600	0
47	20231018	181100	5309905600	167600	167600	167600	167600	0
48	20231018	181000	5309905600	167600	167600	167600	167600	0
49	20231018	180900	5309905600	167600	167600	167600	167600	0
50	20231018	180800	5309905600	167600	167600	167600	167600	0
51	20231018	180700	5309905600	167600	167600	167600	167600	0
52	20231018	180600	5309905600	167600	167600	167600	167600	0
53	20231018	180500	5309905600	167600	167600	167600	167600	0
54	20231018	180400	5309905600	167600	167600	167600	167600	0
55	20231018	180300	5309905600	167600	167600	167600	167600	0
56	20231018	180200	5309905600	167600	167600	167600	167600	0
57	20231018	180100	5309905600	167600	167600	167600	167600	0
58	20231018	180000	5309905600	167600	167600	167600	167600	0
59	20231018	175900	5309905600	167600	167600	167600	167600	0
60	20231018	175800	5309905600	167600	167600	167600	167600	0
61	20231018	175700	5309905600	167600	167600	167600	167600	0
62	20231018	175600	5309905600	167600	167600	167600	167600	1346
63	20231018	175500	5309905600	167600	167600	167600	167600	0
64	20231018	175400	5309905600	167600	167600	167600	167600	0
65	20231018	175300	5309905600	167600	167600	167600	167600	0
66	20231018	175200	5309905600	167600	167600	167600	167600	0
67	20231018	175100	5309905600	167600	167600	167600	167600	0
68	20231018	175000	5309905600	167600	167600	167600	167600	0
69	20231018	174900	5309905600	167600	167600	167600	167600	0
70	20231018	174800	5309905600	167600	167600	167600	167600	0
71	20231018	174700	5309905600	167600	167600	167600	167600	0
72	20231018	174600	5309905600	167600	167600	167600	167600	0
73	20231018	174500	5309905600	167600	167600	167600	167600	0
74	20231018	174400	5309905600	167600	167600	167600	167600	0
75	20231018	174300	5309905600	167600	167600	167600	167600	0
76	20231018	174200	5309905600	167600	167600	167600	167600	0
77	20231018	174100	5309905600	167600	167600	167600	167600	0
78	20231018	174000	5309905600	167600	167600	167600	167600	0
79	20231018	173900	5309905600	167600	167600	167600	167600	0
80	20231018	173800	5309905600	167600	167600	167600	167600	0
81	20231018	173700	5309905600	167600	167600	167600	167600	0
82	20231018	173600	5309905600	167600	167600	167600	167600	0
83	20231018	173500	5309905600	167600	167600	167600	167600	0
84	20231018	173400	5309905600	167600	167600	167600	167600	0
85	20231018	173300	5309905600	167600	167600	167600	167600	0
86	20231018	173200	5309905600	167600	167600	167600	167600	0
87	20231018	173100	5309905600	167600	167600	167600	167600	0
88	20231018	173000	5309905600	167600	167600	167600	167600	0
89	20231018	172900	5309905600	167600	167600	167600	167600	0
90	20231018	172800	5309905600	167600	167600	167600	167600	0
91	20231018	172700	5309905600	167600	167600	167600	167600	0
92	20231018	172600	5309905600	167600	167600	167600	167600	1346
93	20231018	172500	5309905600	167600	167600	167600	167600	0
94	20231018	172400	5309905600	167600	167600	167600	167600	0
95	20231018	172300	5309905600	167600	167600	167600	167600	0
96	20231018	172200	5309905600	167600	167600	167600	167600	0
97	20231018	172100	5309905600	167600	167600	167600	167600	0
98	20231018	172000	5309905600	167600	167600	167600	167600	0
99	20231018	171900	5309905600	167600	167600	167600	167600	0
100	20231018	171800	5309905600	167600	167600	167600	167600	0
101	20231018	171700	5309905600	167600	167600	167600	167600	0
102	20231018	171600	5309905600	167600	167600	167600	167600	0
103	20231018	171500	5309905600	167600	167600	167600	167600	0
104	20231018	171400	5309905600	167600	167600	167600	167600	0
105	20231018	171300	5309905600	167600	167600	167600	167600	0
106	20231018	171200	5309905600	167600	167600	167600	167600	0
107	20231018	171100	5309905600	167600	167600	167600	167600	0
108	20231018	171000	5309905600	167600	167600	167600	167600	0
109	20231018	170900	5309905600	167600	167600	167600	167600	0
110	20231018	170800	5309905600	167600	167600	167600	167600	0
111	20231018	170700	5309905600	167600	167600	167600	167600	0
112	20231018	170600	5309905600	167600	167600	167600	167600	0
113	20231018	170500	5309905600	167600	167600	167600	167600	0
114	20231018	170400	5309905600	167600	167600	167600	167600	0
115	20231018	170300	5309905600	167600	167600	167600	167600	0
116	20231018	170200	5309905600	167600	167600	167600	167600	0
117	20231018	170100	5309905600	167600	167600	167600	167600	0
118	20231018	170000	5309905600	167600	167600	167600	167600	0
119	20231018	165900	5309905600	167600	167600	167600	167600	0
120	20231018	165800	5309905600	167600	167600	167600	167600	0
121	20231018	165700	5309905600	167600	167600	167600	167600	0
122	20231018	165600	5309905600	167600	167600	167600	167600	1346
123	20231018	165500	5309905600	167600	167600	167600	167600	0
124	20231018	165400	5309905600	167600	167600	167600	167600	0
125	20231018	165300	5309905600	167600	167600	167600	167600	0
126	20231018	165200	5309905600	167600	167600	167600	167600	0
127	20231018	165100	5309905600	167600	167600	167600	167600	0
128	20231018	165000	5309905600	167600	167600	167600	167600	0
129	20231018	164900	5309905600	167600	167600	167600	167600	0
130	20231018	164800	5309905600	167600	167600	167600	167600	0
131	20231018	164700	5309905600	167600	167600	167600	167600	0
132	20231018	164600	5309905600	167600	167600	167600	167600	0
133	20231018	164500	5309905600	167600	167600	167600	167600	0
134	20231018	164400	5309905600	167600	167600	167600	167600	0
135	20231018	164300	5309905600	167600	167600	167600	167600	0
136	20231018	164200	5309905600	167600	167600	167600	167600	0
137	20231018	164100	5309905600	167600	167600	167600	167600	0
138	20231018	164000	5309905600	167600	167600	167600	167600	0
139	20231018	163900	5309905600	167600	167600	167600	167600	0
140	20231018	163800	5309905600	167600	167600	167600	167600	0
141	20231018	163700	5309905600	167600	167600	167600	167600	0
142	20231018	163600	5309905600	167600	167600	167600	167600	0
143	20231018	163500	5309905600	167600	167600	167600	167600	0
144	20231018	163400	5309905600	167600	167600	167600	167600	0
145	20231018	163300	5309905600	167600	167600	167600	167600	0
146	20231018	163200	5309905600	167600	167600	167600	167600	0
147	20231018	163100	5309905600	167600	167600	167600	167600	0
148	20231018	163000	5309905600	167600	167600	167600	167600	0
149	20231018	162900	5309905600	167600	167600	167600	167600	0
150	20231018	162800	5309905600	167600	167600	167600	167600	0
151	20231018	162700	5309905600	167600	167600	167600	167600	0
152	20231018	162600	5309905600	167600	167600	167600	167600	1346
153	20231018	162500	5309905600	167600	167600	167600	167600	0
154	20231018	162400	5309905600	167600	167600	167600	167600	0
155	20231018	162300	5309905600	167600	167600	167600	167600	0
156	20231018	162200	5309905600	167600	167600	167600	167600	0
157	20231018	162100	5309905600	167600	167600	167600	167600	0
158	20231018	162000	5309905600	167600	167600	167600	167600	0
159	20231018	161900	5309905600	167600	167600	167600	167600	0
160	20231018	161800	5309905600	167600	167600	167600	167600	0
161	20231018	161700	5309905600	167600	167600	167600	167600	0
162	20231018	161600	5309905600	167600	167600	167600	167600	0
163	20231018	161500	5309905600	167600	167600	167600	167600	0
164	20231018	161400	5309905600	167600	167600	167600	167600	0
165	20231018	161300	5309905600	167600	167600	167600	167600	0
166	20231018	161200	5309905600	167600	167600	167600	167600	0
167	20231018	161100	5309905600	167600	167600	167600	167600	0
168	20231018	161000	5309905600	167600	167600	167600	167600	0
169	20231018	160900	5309905600	167600	167600	167600	167600	0
170	20231018	160800	5309905600	167600	167600	167600	167600	0
171	20231018	160700	5309905600	167600	167600	167600	167600	0
172	20231018	160600	5309905600	167600	167600	167600	167600	0
173	20231018	160500	5309905600	167600	167600	167600	167600	0
174	20231018	160400	5309905600	167600	167600	167600	167600	0
175	20231018	160300	5309905600	167600	167600	167600	167600	0
176	20231018	160200	5309905600	167600	167600	167600	167600	0
177	20231018	160100	5309905600	167600	167600	167600	167600	0
178	20231018	160000	5309905600	167600	167600	167600	167600	0
179	20231018	155900	5309905600	167600	167600	167600	167600	0
180	20231018	155800	5309905600	167600	167600	167600	167600	0
181	20231018	155700	5309905600	167600	167600	167600	167600	0
182	20231018	155600	5309905600	167600	167600	167600	167600	1346
183	20231018	155500	5309905600	167600	167600	167600	167600	0
184	20231018	155400	5309905600	167600	167600	167600	167600	0
185	20231018	155300	5309905600	167600	167600	167600	167600	0
186	20231018	155200	5309905600	167600	167600	167600	167600	0
187	20231018	155100	5309905600	167600	167600	167600	167600	0
188	20231018	155000	5309905600	167600	167600	167600	167600	0
189	20231018	154900	5309905600	167600	167600	167600	167600	0
190	20231018	154800	5309905600	167600	167600	167600	167600	0
191	20231018	154700	5309905600	167600	167600	167600	167600	0
192	20231018	154600	5309905600	167600	167600	167600	167600	0
193	20231018	154500	5309905600	167600	167600	167600	167600	0
194	20231018	154400	5309905600	167600	167600	167600	167600	0
195	20231018	154300	5309905600	167600	167600	167600	167600	0
196	20231018	154200	5309905600	167600	167600	167600	167600	0
197	20231018	154100	5309905600	167600	167600	167600	167600	0
198	20231018	154000	5309905600	167600	167600	167600	167600	0
199	20231018	153900	5309905600	167600	167600	167600	167600	0
200	20231018	153800	5309905600	167600	167600	167600	167600	0
201	20231018	153700	5309905600	167600	167600	167600	167600	0
202	20231018	153600	5309905600	167600	167600	167600	167600	0
203	20231018	153500	5309905600	167600	167600	167600	167600	0
204	20231018	153400	5309905600	167600	167600	167600	167600	0
205	20231018	153300	5309905600	167600	167600	167600	167600	0
206	20231018	153200	5309905600	167600	167600	167600	167600	0
207	20231018	153100	5309905600	167600	167600	167600	167600	0
208	20231018	153000	5309905600	167600	167600	167600	167600	1346
209	20231018	152900	5084316000	167600	167600	167600	167600	0
210	20231018	152800	5084316000	167600	167600	167600	167600	0
211	20231018	152700	5084316000	167600	167600	167600	167600	0
212	20231018	152600	5084316000	167600	167600	167600	167600	0
213	20231018	152500	5084316000	167600	167600	167600	167600	0
214	20231018	152400	5084316000	167600	167600	167600	167600	0
215	20231018	152300	5084316000	167600	167600	167600	167600	0
216	20231018	152200	5084316000	167600	167600	167600	167600	0
217	20231018	152100	5084316000	167600	167600	167600	167600	0
218	20231018	152000	5084316000	167600	167600	167600	167600	0
219	20231018	151900	5084316000	167600	167900	167900	167600	83
220	20231018	151800	5070384500	167900	167900	167900	167700	78
221	20231018	151700	5057297900	167900	167700	167900	167600	47
222	20231018	151600	5049416500	167700	167700	167700	167600	3
223	20231018	151500	5048913500	167400	167700	167700	167400	158
224	20231018	151400	5022435000	167700	167700	168000	167600	128
225	20231018	151300	5000966400	168000	168000	168000	167700	199
226	20231018	151200	4967563600	168000	167900	168000	167900	38
227	20231018	151100	4961181200	167900	167900	167900	167900	11
228	20231018	151000	4959334300	167800	168000	168000	167800	24
229	20231018	150900	4955304500	167900	167900	167900	167800	20
230	20231018	150800	4951947300	168000	167900	168000	167900	56
231	20231018	150700	4942544700	167900	168000	168000	167800	22
232	20231018	150600	4938850600	168000	168000	168000	167900	27
233	20231018	150500	4934316000	167800	167800	168000	167800	38
234	20231018	150400	4927938000	167800	167800	168000	167800	25
235	20231018	150300	4923740300	168000	167800	168000	167700	98
236	20231018	150200	4907295900	167700	168000	168000	167700	139
237	20231018	150100	4883957700	168000	168000	168200	168000	170
238	20231018	150000	4855397300	168000	167900	168000	167700	90
239	20231018	145900	4840286700	167700	167900	167900	167700	70
240	20231018	145800	4828538800	167900	168000	168000	167800	199
241	20231018	145700	4795125600	168000	168000	168100	167900	94
242	20231018	145600	4779334000	168000	168000	168200	168000	114
243	20231018	145500	4760179300	168000	168000	168000	167900	81
244	20231018	145400	4746571500	168000	168100	168200	167900	91
245	20231018	145300	4731282800	168100	168300	168300	168100	51
246	20231018	145200	4722704700	168800	168200	168800	168100	87
247	20231018	145100	4708065700	168100	168000	168400	168000	128
248	20231018	145000	4686549400	168000	167900	168100	167900	51
249	20231018	144900	4677981200	167900	167900	168000	167900	57
250	20231018	144800	4668407100	168000	168100	168200	168000	78
251	20231018	144700	4655298300	168200	168100	168200	168100	47
252	20231018	144600	4647394100	168000	168000	168100	168000	59
253	20231018	144500	4637481200	168100	168100	168100	168000	58
254	20231018	144400	4627732500	168100	168100	168100	168000	26
255	20231018	144300	4623362300	168100	168200	168200	168100	50
256	20231018	144200	4614955300	168200	168100	168300	168100	46
257	20231018	144100	4607218700	168200	168400	168400	168100	66
258	20231018	144000	4596112600	168400	168400	168400	168300	77
259	20231018	143900	4583146600	168300	168400	168400	168300	15
260	20231018	143800	4580620800	168200	168400	168400	168100	45
261	20231018	143700	4573049700	168400	168300	168400	168200	139
262	20231018	143600	4549659400	168400	168300	168400	168300	20
263	20231018	143500	4546293300	168300	168600	168600	168300	32
264	20231018	143400	4540904400	168700	168300	168700	168300	80
265	20231018	143300	4527435900	168300	168200	168300	168200	20
266	20231018	143200	4524070100	168300	168400	168400	168200	50
267	20231018	143100	4515655000	168400	168500	168600	168200	41
268	20231018	143000	4508750500	168500	168500	168500	168300	84
269	20231018	142900	4494607900	168400	168500	168600	168400	32
270	20231018	142800	4489217200	168500	168400	168500	168300	89
271	20231018	142700	4474229400	168400	168600	168600	168400	49
272	20231018	142600	4465974500	168600	168400	168700	168400	156
273	20231018	142500	4439682700	168400	168500	168500	168400	52
274	20231018	142400	4430922200	168500	168600	168600	168400	36
275	20231018	142300	4424856400	168500	168600	168700	168500	63
276	20231018	142200	4414234200	168600	168600	168800	168500	66
277	20231018	142100	4403104200	168700	168700	168900	168700	40
278	20231018	142000	4396353600	168900	168700	168900	168700	24
279	20231018	141900	4392301800	168600	168700	168800	168600	55
280	20231018	141800	4383025200	168600	168500	168600	168500	30
281	20231018	141700	4377969200	168500	168400	168500	168400	18
282	20231018	141600	4374936900	168500	168500	168600	168400	51
283	20231018	141500	4366343400	168400	168400	168600	168400	152
284	20231018	141400	4340733800	168400	168400	168500	168400	20
285	20231018	141300	4337365500	168400	168300	168400	168300	46
286	20231018	141200	4329621300	168400	168500	168500	168300	191
287	20231018	141100	4297456800	168500	168600	168800	168400	58
288	20231018	141000	4287683000	168600	168500	168700	168500	34
289	20231018	140900	4281951000	168700	168600	168700	168500	39
290	20231018	140800	4275373900	168500	168700	168900	168500	35
291	20231018	140700	4269472100	168700	168600	168800	168500	144
292	20231018	140600	4245200500	168600	168700	168800	168500	43
293	20231018	140500	4237950000	168800	168600	168800	168600	52
294	20231018	140400	4229178900	168600	168800	168900	168600	67
295	20231018	140300	4217875200	168800	168600	168800	168600	23
296	20231018	140200	4213994300	168700	168600	168700	168600	65
297	20231018	140100	4203029800	168700	168700	168700	168700	35
298	20231018	140000	4197125300	168700	168800	169000	168700	43
299	20231018	135900	4189868100	168700	168900	168900	168700	70
300	20231018	135800	4178052000	168900	168900	168900	168800	34
301	20231018	135700	4172309900	168900	168700	169000	168700	46
302	20231018	135600	4164541300	168700	168800	168800	168700	33
303	20231018	135500	4158973000	168700	168600	168800	168600	25
304	20231018	135400	4154754000	168800	168800	169000	168600	80
305	20231018	135300	4141252100	168900	168700	168900	168700	72
306	20231018	135200	4129099800	168600	168600	168700	168500	49
307	20231018	135100	4120837600	168600	168400	168600	168400	44
308	20231018	135000	4113424000	168500	168500	168500	168400	106
309	20231018	134900	4095566700	168500	168300	168500	168300	40
310	20231018	134800	4088830100	168400	168300	168400	168300	27
311	20231018	134700	4084283600	168400	168400	168400	168400	26
312	20231018	134600	4079905200	168400	168600	168600	168300	189
313	20231018	134500	4048054700	168600	168700	168800	168500	123
314	20231018	134400	4027316200	168600	168700	168800	168600	28
315	20231018	134300	4022592700	168700	168700	168800	168600	39
316	20231018	134200	4016013000	168800	168800	168800	168700	34
317	20231018	134100	4010274800	168800	168700	168800	168700	33
318	20231018	134000	4004705700	168700	168600	168700	168600	134
319	20231018	133900	3982106100	168600	168600	168600	168400	30
320	20231018	133800	3977048300	168700	168700	168700	168500	46
321	20231018	133700	3969294000	168600	168600	168600	168600	21
322	20231018	133600	3965753400	168500	168500	168600	168500	28
323	20231018	133500	3961033600	168500	168300	168500	168300	62
324	20231018	133400	3950591900	168300	168400	168400	168300	20
325	20231018	133300	3947225000	168300	168300	168400	168300	13
326	20231018	133200	3945036800	168300	168200	168400	168200	34
327	20231018	133100	3939315300	168200	168200	168300	168200	25
328	20231018	133000	3935109000	168200	168200	168200	168000	31
329	20231018	132900	3929896500	168000	168000	168200	168000	72
330	20231018	132800	3917796600	168100	168400	168400	168100	387
331	20231018	132700	3852677200	168400	168300	168400	168300	17
332	20231018	132600	3849815500	168400	168300	168600	168300	24
333	20231018	132500	3845772800	168300	168500	168600	168300	30
334	20231018	132400	3840718800	168600	168600	168600	168500	26
335	20231018	132300	3836335300	168600	168500	168600	168400	15
336	20231018	132200	3833806600	168600	168400	168600	168400	15
337	20231018	132100	3831279000	168500	168500	168500	168400	87
338	20231018	132000	3816620300	168400	168500	168500	168300	28
339	20231018	131900	3811904100	168300	168400	168400	168300	20
340	20231018	131800	3808536800	168400	168400	168400	168300	16
341	20231018	131700	3805842800	168400	168400	168400	168400	26
342	20231018	131600	3801464400	168300	168300	168400	168200	18
343	20231018	131500	3798433900	168400	168300	168400	168300	20
344	20231018	131400	3795066300	168400	168500	168600	168300	57
345	20231018	131300	3785464600	168400	168400	168400	168400	1
346	20231018	131200	3785296200	168600	168400	168600	168300	31
347	20231018	131100	3780072800	168300	168500	168500	168300	78
348	20231018	131000	3766937900	168500	168600	168600	168400	24
349	20231018	130900	3762894200	168500	168700	168700	168400	58
350	20231018	130800	3753117900	168400	168600	168700	168400	308
351	20231018	130700	3701193800	168600	168500	168600	168500	45
352	20231018	130600	3693610900	168600	168500	168600	168400	29
353	20231018	130500	3688723500	168600	168400	168600	168400	15
354	20231018	130400	3686195100	168700	168500	168700	168500	51
355	20231018	130300	3677598800	168500	168500	168500	168500	2
356	20231018	130200	3677261800	168500	168500	168500	168300	78
357	20231018	130100	3664119200	168500	168400	168500	168400	20
358	20231018	130000	3660749700	168400	168500	168700	168400	45
359	20231018	125900	3653163500	168500	168300	168500	168300	25
360	20231018	125800	3648951200	168500	168400	168500	168400	22
361	20231018	125700	3645244800	168400	168500	168500	168400	34
362	20231018	125600	3639516700	168500	168600	168600	168500	24
363	20231018	125500	3635471300	168600	168500	168600	168500	14
364	20231018	125400	3633111200	168500	168600	168700	168500	20
365	20231018	125300	3629738400	168600	168600	168600	168600	14
366	20231018	125200	3627378000	168600	168400	168600	168400	40
367	20231018	125100	3620637100	168500	168500	168500	168500	9
368	20231018	125000	3619120600	168700	168600	168700	168600	23
369	20231018	124900	3615241800	168600	168400	168700	168400	17
370	20231018	124800	3612375600	168500	168700	168800	168500	74
371	20231018	124700	3599896800	168700	168600	168700	168600	11
372	20231018	124600	3598041500	168700	168800	168800	168600	17
373	20231018	124500	3595173700	168800	168600	168800	168600	29
374	20231018	124400	3590281400	168500	168500	168500	168500	16
375	20231018	124300	3587585400	168500	168400	168500	168400	17
376	20231018	124200	3584721700	168300	168400	168400	168300	7
377	20231018	124100	3583543100	168400	168300	168400	168300	20
378	20231018	124000	3580175800	168200	168400	168400	168200	56
379	20231018	123900	3570752800	168500	168500	168500	168500	12
380	20231018	123800	3568730800	168300	168500	168500	168200	177
381	20231018	123700	3538919800	168600	168700	168700	168600	40
382	20231018	123600	3532175600	168800	168600	168800	168600	9
383	20231018	123500	3530657800	168600	168600	168600	168500	23
384	20231018	123400	3526780200	168800	168600	168800	168600	20
385	20231018	123300	3523405800	168600	168500	168600	168500	15
386	20231018	123200	3520877100	168600	168500	168600	168400	19
387	20231018	123100	3517675200	168500	168400	168500	168400	19
388	20231018	123000	3514473800	168500	168700	168700	168500	55
389	20231018	122900	3505202400	168900	168800	168900	168800	8
390	20231018	122800	3503851400	168900	168700	168900	168700	11
391	20231018	122700	3501995100	168700	168700	168700	168700	14
392	20231018	122600	3499633300	168700	168700	168700	168700	32
393	20231018	122500	3494234900	168800	168800	168800	168700	13
394	20231018	122400	3492040700	168700	168700	168800	168700	19
395	20231018	122300	3488834200	168700	168800	168900	168700	36
396	20231018	122200	3482758000	168800	168800	168900	168800	21
397	20231018	122100	3479212700	168900	168900	169000	168900	41
398	20231018	122000	3472287700	168900	169000	169100	168900	34
399	20231018	121900	3466541000	169000	168900	169100	168900	164
400	20231018	121800	3438834900	168800	168900	168900	168800	19
401	20231018	121700	3435625900	168800	168800	168900	168800	71
402	20231018	121600	3423639000	168700	168700	168700	168600	174
403	20231018	121500	3394286000	168700	168600	168700	168600	86
404	20231018	121400	3379778200	168600	168500	168600	168500	170
405	20231018	121300	3351120100	168400	168500	168500	168400	11
406	20231018	121200	3349266800	168500	168600	168700	168500	37
407	20231018	121100	3343027700	168600	168600	168600	168600	12
408	20231018	121000	3341004500	168600	168500	168700	168500	51
409	20231018	120900	3332408100	168500	168600	168600	168500	6
410	20231018	120800	3331396600	168500	168500	168500	168400	19
411	20231018	120700	3328195300	168500	168400	168500	168400	9
412	20231018	120600	3326679200	168500	168500	168500	168500	4
413	20231018	120500	3326005200	168500	168600	168600	168400	40
414	20231018	120400	3319264400	168600	168600	168600	168500	17
415	20231018	120300	3316398500	168600	168600	168600	168500	25
416	20231018	120200	3312184100	168600	168500	168600	168500	28
417	20231018	120100	3307463400	168500	168600	168600	168500	16
418	20231018	120000	3304766000	168600	168700	168700	168400	48
419	20231018	115900	3296670400	168700	168600	168700	168600	28
420	20231018	115800	3291947300	168600	168700	168700	168600	31
421	20231018	115700	3286719500	168600	168600	168600	168600	4
422	20231018	115600	3286045100	168600	168600	168600	168600	23
423	20231018	115500	3282167300	168500	168300	168500	168300	63
424	20231018	115400	3271554300	168400	168300	168400	168300	53
425	20231018	115300	3262633600	168200	168200	168200	168200	26
426	20231018	115200	3258260400	168200	168100	168300	168100	27
427	20231018	115100	3253717900	168100	168300	168300	168000	34
428	20231018	115000	3248000200	168200	168300	168300	168200	87
429	20231018	114900	3233363500	168300	168300	168300	168300	4
430	20231018	114800	3232690300	168300	168000	168300	168000	24
431	20231018	114700	3228654000	168000	168000	168000	168000	35
432	20231018	114600	3222774000	168000	168000	168000	167900	14
433	20231018	114500	3220422500	168000	167900	168000	167900	10
434	20231018	114400	3218742700	168000	168100	168100	168000	33
435	20231018	114300	3213197800	168000	168000	168000	167900	35
436	20231018	114200	3207318800	168100	168000	168100	168000	41
437	20231018	114100	3200428300	168000	168200	168200	167900	284
438	20231018	114000	3152701000	168200	168300	168300	168100	86
439	20231018	113900	3138234600	168300	168300	168300	168200	25
440	20231018	113800	3134028500	168300	168200	168300	168200	77
441	20231018	113700	3121075100	168300	168200	168300	168200	33
442	20231018	113600	3115521700	168300	168300	168300	168200	50
443	20231018	113500	3107108000	168400	168400	168400	168400	12
444	20231018	113400	3105087200	168400	168400	168400	168200	66
445	20231018	113300	3093977000	168400	168500	168500	168400	75
446	20231018	113200	3081345400	168500	168500	168500	168400	20
447	20231018	113100	3077975800	168500	168400	168500	168400	20
448	20231018	113000	3074605900	168500	168500	168600	168500	13
449	20231018	112900	3072414500	168600	168900	169200	168500	76
450	20231018	112800	3059592200	168800	168700	168800	168700	4
451	20231018	112700	3058917200	168700	168700	168700	168700	18
452	20231018	112600	3055880600	168600	168600	168600	168600	3
453	20231018	112500	3055374800	168800	168800	169000	168500	86
454	20231018	112400	3040855200	168800	168500	168800	168500	25
455	20231018	112300	3036636700	168400	168300	168400	168300	31
456	20231018	112200	3031416600	168300	168400	168400	168300	33
457	20231018	112100	3025860700	168400	168400	168400	168300	15
458	20231018	112000	3023335100	168400	168200	168400	168200	27
459	20231018	111900	3018793100	168200	168200	168200	168200	18
460	20231018	111800	3015765500	168100	168200	168200	168100	28
461	20231018	111700	3011056100	168300	168200	168300	168200	31
462	20231018	111600	3005841800	168300	168400	168400	168200	41
463	20231018	111500	2998943400	168400	168400	168400	168400	12
464	20231018	111400	2996922600	168300	168400	168400	168300	106
465	20231018	111300	2979078600	168400	168500	168500	168400	14
466	20231018	111200	2976719900	168400	168400	168400	168400	6
467	20231018	111100	2975709500	168400	168400	168400	168300	28
468	20231018	111000	2970994400	168400	168000	168400	168000	18
469	20231018	110900	2967966000	168000	168600	168600	168000	299
470	20231018	110800	2917619000	168500	168600	168700	168500	41
471	20231018	110700	2910706900	168600	168700	168900	168600	53
472	20231018	110600	2901765500	168900	168900	169000	168900	105
473	20231018	110500	2884028400	169000	169700	169700	169000	173
474	20231018	110400	2854687300	169700	169000	169700	169000	84
475	20231018	110300	2840479900	169000	168700	169000	168600	127
476	20231018	110200	2819038500	168700	168600	168700	168600	11
477	20231018	110100	2817182900	168700	168400	168700	168400	86
478	20231018	110000	2802690300	168200	168400	168500	168200	124
479	20231018	105900	2781817400	168400	168400	168400	168400	6
480	20231018	105800	2780807000	168300	168200	168300	168100	35
481	20231018	105700	2774917400	168100	168100	168200	168100	21
482	20231018	105600	2771386400	168100	168200	168200	168100	34
483	20231018	105500	2765668100	168100	168100	168100	168100	34
484	20231018	105400	2759952700	168100	168000	168100	168000	59
485	20231018	105300	2750038100	168000	168100	168100	168000	60
486	20231018	105200	2739953400	168100	168100	168100	168000	87
487	20231018	105100	2725329800	168200	168100	168200	168100	72
488	20231018	105000	2713221200	168100	168200	168200	168100	113
489	20231018	104900	2694215000	168100	168000	168100	168000	50
490	20231018	104800	2685810400	168000	168500	168500	168000	146
491	20231018	104700	2661263900	168500	168500	168500	168400	48
492	20231018	104600	2653176000	168400	168500	168500	168400	31
493	20231018	104500	2647954500	168500	168400	168500	168400	24
494	20231018	104400	2643910600	168400	168300	168400	168200	39
495	20231018	104300	2637346500	168300	168300	168300	168300	23
496	20231018	104200	2633475600	168300	168600	168800	168200	88
497	20231018	104100	2618656300	168700	168800	168800	168500	24
498	20231018	104000	2614608100	168700	168700	168800	168500	101
499	20231018	103900	2597566700	168700	168600	168700	168400	283
500	20231018	103800	2549830500	168500	168300	168500	168300	23
501	20231018	103700	2545956600	168300	168200	168300	168100	139
502	20231018	103600	2522564200	168200	168500	168600	168200	136
503	20231018	103500	2499656900	168400	168400	168400	168400	1
504	20231018	103400	2499488500	168500	168700	168700	168500	74
505	20231018	103300	2487018800	168800	168800	168800	168800	45
506	20231018	103200	2479422800	168800	168800	168800	168800	36
507	20231018	103100	2473346000	168700	168700	168700	168700	36
508	20231018	103000	2467272800	168600	168800	168800	168600	41
509	20231018	102900	2460353500	168800	168700	168800	168700	59
510	20231018	102800	2450396600	168700	168700	168700	168600	89
511	20231018	102700	2435383700	168600	168200	168600	168200	26
512	20231018	102600	2431004800	168200	168100	168200	167900	89
513	20231018	102500	2416045000	168100	168100	168100	168100	38
514	20231018	102400	2409657200	168100	167900	168100	167900	40
515	20231018	102300	2402937400	167900	167900	167900	167900	19
516	20231018	102200	2399747300	167900	167900	167900	167800	93
517	20231018	102100	2384133100	167900	167900	167900	167900	47
518	20231018	102000	2376241800	167700	167700	167900	167700	374
519	20231018	101900	2313488800	167700	167700	167700	167700	71
520	20231018	101800	2301582100	167500	167700	167700	167500	30
521	20231018	101700	2296554500	167700	167400	167700	167400	50
522	20231018	101600	2288176900	167400	167400	167400	167400	38
523	20231018	101500	2281815700	167400	167300	167400	167100	104
524	20231018	101400	2264417600	167300	167300	167300	167300	27
525	20231018	101300	2259900500	167200	167000	167300	166900	30
526	20231018	101200	2254889000	167000	167300	167300	166900	18
527	20231018	101100	2251882600	166800	167000	167000	166800	30
528	20231018	101000	2246877500	166800	166800	166800	166800	1
529	20231018	100900	2246710700	167300	167400	167700	166700	834
530	20231018	100800	2107092600	167400	167100	167400	167100	154
531	20231018	100700	2081337800	167100	167400	167400	166900	41
532	20231018	100600	2074480900	166700	166800	166800	166700	12
533	20231018	100500	2072479900	166600	166700	167600	166600	116
534	20231018	100400	2053130800	166800	166800	167600	166700	20
535	20231018	100300	2049794500	166900	166900	166900	166700	34
536	20231018	100200	2044120900	166900	168000	168000	166900	1699
537	20231018	100100	1759600000	167900	168000	168000	167900	31
538	20231018	100000	1754394700	167700	168000	168000	167700	23
539	20231018	095900	1750533100	167600	168100	168100	167600	141
540	20231018	095800	1726886900	167700	168500	168500	167700	88
541	20231018	095700	1712096500	168500	168500	168500	168500	12
542	20231018	095600	1710074500	168400	167800	168500	167800	50
543	20231018	095500	1701666300	167800	167900	167900	167800	38
544	20231018	095400	1695288400	167900	167900	167900	167800	52
545	20231018	095300	1686558200	167900	168500	168500	167800	28
546	20231018	095200	1681855400	167800	169000	169000	167800	266
547	20231018	095100	1637070500	169000	168600	169000	168600	42
548	20231018	095000	1629981500	168600	168600	168600	168400	90
549	20231018	094900	1614811700	168500	168500	168500	168500	108
550	20231018	094800	1596613700	168500	168400	168500	168400	67
551	20231018	094700	1585329300	168400	168300	168400	168300	62
552	20231018	094600	1574890600	168300	168200	168300	168200	113
553	20231018	094500	1555878900	168200	168500	168500	168200	83
554	20231018	094400	1541906800	168400	168700	168700	168400	33
555	20231018	094300	1536345000	168700	168700	168700	168300	47
556	20231018	094200	1528417700	168700	168700	168700	168000	44
557	20231018	094100	1521003500	168700	169000	169000	168400	203
558	20231018	094000	1486763200	169000	169100	169100	168600	101
559	20231018	093900	1469717000	169200	169300	169300	168700	107
560	20231018	093800	1451620900	169300	168900	169600	168600	38
561	20231018	093700	1445194900	169000	169700	169700	169000	121
562	20231018	093600	1424699000	169800	169800	169900	169700	58
563	20231018	093500	1414851700	169800	169300	169800	169300	55
564	20231018	093400	1405519800	169300	170300	170300	169300	341
565	20231018	093300	1347574500	170200	170500	170500	170100	97
566	20231018	093200	1331046100	170500	170000	170500	169900	345
567	20231018	093100	1272343100	170000	169900	170000	169900	95
568	20231018	093000	1256194800	169900	169900	170000	169700	276
569	20231018	092900	1209321100	169900	169800	169900	169700	212
570	20231018	092800	1173309800	169900	169800	169900	169700	203
571	20231018	092700	1138838000	169800	169500	169800	169500	27
572	20231018	092600	1134256400	169500	169400	169500	169200	279
573	20231018	092500	1086986300	169400	168500	169400	168500	76
574	20231018	092400	1074169400	168200	168000	168500	167600	135
575	20231018	092300	1051495600	168000	167600	168500	167400	623
576	20231018	092200	946859600	168500	167700	168500	167400	407
577	20231018	092100	878627200	168500	169500	169500	167600	956
578	20231018	092000	717530400	168800	169500	169600	168700	501
579	20231018	091900	632681400	169500	168800	169600	168700	143
580	20231018	091800	608481900	168800	169100	169600	168800	215
581	20231018	091700	572097100	169400	169400	169400	169100	46
582	20231018	091600	564310000	169400	169200	169400	168800	179
583	20231018	091500	534033200	169200	169600	169600	169100	199
584	20231018	091400	500320500	169600	169900	169900	169400	87
585	20231018	091300	485559300	169800	169600	169800	169600	62
586	20231018	091200	475036300	169700	170200	170200	169600	113
587	20231018	091100	455834400	170300	170300	170400	170300	64
588	20231018	091000	444935100	170300	170300	170300	169800	92
589	20231018	090900	429295500	170300	170500	170500	170000	171
590	20231018	090800	400175200	170600	170500	170700	170400	330
591	20231018	090700	343879000	170400	170200	170500	170200	194
592	20231018	090600	310832700	170300	170300	170300	170300	126
593	20231018	090500	289374900	170200	170100	170200	170000	237
594	20231018	090400	249067400	170100	170300	170300	169700	181
595	20231018	090300	218287400	170300	169900	170400	169700	140
596	20231018	090200	194471200	169800	169900	170600	169400	231
597	20231018	090100	155262000	170600	170300	170900	169900	102
598	20231018	090000	137894600	170000	168600	170400	168600	792