KissMeData/086280/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	194300	8846947500	170800	170800	170800	170800	5552
3	20231026	194200	8846947500	170800	170800	170800	170800	0
4	20231026	194100	8846947500	170800	170800	170800	170800	0
5	20231026	194000	8846947500	170800	170800	170800	170800	0
6	20231026	193900	8846947500	170800	170800	170800	170800	0
7	20231026	193800	8846947500	170800	170800	170800	170800	0
8	20231026	193700	8846947500	170800	170800	170800	170800	0
9	20231026	193600	8846947500	170800	170800	170800	170800	0
10	20231026	193500	8846947500	170800	170800	170800	170800	0
11	20231026	193400	8846947500	170800	170800	170800	170800	0
12	20231026	193300	8846947500	170800	170800	170800	170800	0
13	20231026	193200	8846947500	170800	170800	170800	170800	0
14	20231026	193100	8846947500	170800	170800	170800	170800	0
15	20231026	193000	8846947500	170800	170800	170800	170800	0
16	20231026	192900	8846947500	170800	170800	170800	170800	0
17	20231026	192800	8846947500	170800	170800	170800	170800	0
18	20231026	192700	8846947500	170800	170800	170800	170800	0
19	20231026	192600	8846947500	170800	170800	170800	170800	0
20	20231026	192500	8846947500	170800	170800	170800	170800	0
21	20231026	192400	8846947500	170800	170800	170800	170800	0
22	20231026	192300	8846947500	170800	170800	170800	170800	0
23	20231026	192200	8846947500	170800	170800	170800	170800	0
24	20231026	192100	8846947500	170800	170800	170800	170800	0
25	20231026	192000	8846947500	170800	170800	170800	170800	0
26	20231026	191900	8846947500	170800	170800	170800	170800	0
27	20231026	191800	8846947500	170800	170800	170800	170800	0
28	20231026	191700	8846947500	170800	170800	170800	170800	0
29	20231026	191600	8846947500	170800	170800	170800	170800	0
30	20231026	191500	8846947500	170800	170800	170800	170800	0
31	20231026	191400	8846947500	170800	170800	170800	170800	0
32	20231026	191300	8846947500	170800	170800	170800	170800	5552
33	20231026	191200	8846947500	170800	170800	170800	170800	0
34	20231026	191100	8846947500	170800	170800	170800	170800	0
35	20231026	191000	8846947500	170800	170800	170800	170800	0
36	20231026	190900	8846947500	170800	170800	170800	170800	0
37	20231026	190800	8846947500	170800	170800	170800	170800	0
38	20231026	190700	8846947500	170800	170800	170800	170800	0
39	20231026	190600	8846947500	170800	170800	170800	170800	0
40	20231026	190500	8846947500	170800	170800	170800	170800	0
41	20231026	190400	8846947500	170800	170800	170800	170800	0
42	20231026	190300	8846947500	170800	170800	170800	170800	0
43	20231026	190200	8846947500	170800	170800	170800	170800	0
44	20231026	190100	8846947500	170800	170800	170800	170800	0
45	20231026	190000	8846947500	170800	170800	170800	170800	0
46	20231026	185900	8846947500	170800	170800	170800	170800	0
47	20231026	185800	8846947500	170800	170800	170800	170800	0
48	20231026	185700	8846947500	170800	170800	170800	170800	0
49	20231026	185600	8846947500	170800	170800	170800	170800	0
50	20231026	185500	8846947500	170800	170800	170800	170800	0
51	20231026	185400	8846947500	170800	170800	170800	170800	0
52	20231026	185300	8846947500	170800	170800	170800	170800	0
53	20231026	185200	8846947500	170800	170800	170800	170800	0
54	20231026	185100	8846947500	170800	170800	170800	170800	0
55	20231026	185000	8846947500	170800	170800	170800	170800	0
56	20231026	184900	8846947500	170800	170800	170800	170800	0
57	20231026	184800	8846947500	170800	170800	170800	170800	0
58	20231026	184700	8846947500	170800	170800	170800	170800	0
59	20231026	184600	8846947500	170800	170800	170800	170800	0
60	20231026	184500	8846947500	170800	170800	170800	170800	0
61	20231026	184400	8846947500	170800	170800	170800	170800	0
62	20231026	184300	8846947500	170800	170800	170800	170800	5552
63	20231026	184200	8846947500	170800	170800	170800	170800	0
64	20231026	184100	8846947500	170800	170800	170800	170800	0
65	20231026	184000	8846947500	170800	170800	170800	170800	0
66	20231026	183900	8846947500	170800	170800	170800	170800	0
67	20231026	183800	8846947500	170800	170800	170800	170800	0
68	20231026	183700	8846947500	170800	170800	170800	170800	0
69	20231026	183600	8846947500	170800	170800	170800	170800	0
70	20231026	183500	8846947500	170800	170800	170800	170800	0
71	20231026	183400	8846947500	170800	170800	170800	170800	0
72	20231026	183300	8846947500	170800	170800	170800	170800	0
73	20231026	183200	8846947500	170800	170800	170800	170800	0
74	20231026	183100	8846947500	170800	170800	170800	170800	0
75	20231026	183000	8846947500	170800	170800	170800	170800	0
76	20231026	182900	8846947500	170800	170800	170800	170800	0
77	20231026	182800	8846947500	170800	170800	170800	170800	0
78	20231026	182700	8846947500	170800	170800	170800	170800	0
79	20231026	182600	8846947500	170800	170800	170800	170800	0
80	20231026	182500	8846947500	170800	170800	170800	170800	0
81	20231026	182400	8846947500	170800	170800	170800	170800	0
82	20231026	182300	8846947500	170800	170800	170800	170800	0
83	20231026	182200	8846947500	170800	170800	170800	170800	0
84	20231026	182100	8846947500	170800	170800	170800	170800	0
85	20231026	182000	8846947500	170800	170800	170800	170800	0
86	20231026	181900	8846947500	170800	170800	170800	170800	0
87	20231026	181800	8846947500	170800	170800	170800	170800	0
88	20231026	181700	8846947500	170800	170800	170800	170800	0
89	20231026	181600	8846947500	170800	170800	170800	170800	0
90	20231026	181500	8846947500	170800	170800	170800	170800	0
91	20231026	181400	8846947500	170800	170800	170800	170800	0
92	20231026	181300	8846947500	170800	170800	170800	170800	5552
93	20231026	181200	8846947500	170800	170800	170800	170800	0
94	20231026	181100	8846947500	170800	170800	170800	170800	0
95	20231026	181000	8846947500	170800	170800	170800	170800	0
96	20231026	180900	8846947500	170800	170800	170800	170800	0
97	20231026	180800	8846947500	170800	170800	170800	170800	0
98	20231026	180700	8846947500	170800	170800	170800	170800	0
99	20231026	180600	8846947500	170800	170800	170800	170800	0
100	20231026	180500	8846947500	170800	170800	170800	170800	0
101	20231026	180400	8846947500	170800	170800	170800	170800	0
102	20231026	180300	8846947500	170800	170800	170800	170800	0
103	20231026	180200	8846947500	170800	170800	170800	170800	0
104	20231026	180100	8846947500	170800	170800	170800	170800	0
105	20231026	180000	8846947500	170800	170800	170800	170800	0
106	20231026	175900	8846947500	170800	170800	170800	170800	0
107	20231026	175800	8846947500	170800	170800	170800	170800	0
108	20231026	175700	8846947500	170800	170800	170800	170800	0
109	20231026	175600	8846947500	170800	170800	170800	170800	0
110	20231026	175500	8846947500	170800	170800	170800	170800	0
111	20231026	175400	8846947500	170800	170800	170800	170800	0
112	20231026	175300	8846947500	170800	170800	170800	170800	0
113	20231026	175200	8846947500	170800	170800	170800	170800	0
114	20231026	175100	8846947500	170800	170800	170800	170800	0
115	20231026	175000	8846947500	170800	170800	170800	170800	0
116	20231026	174900	8846947500	170800	170800	170800	170800	0
117	20231026	174800	8846947500	170800	170800	170800	170800	0
118	20231026	174700	8846947500	170800	170800	170800	170800	0
119	20231026	174600	8846947500	170800	170800	170800	170800	0
120	20231026	174500	8846947500	170800	170800	170800	170800	0
121	20231026	174400	8846947500	170800	170800	170800	170800	0
122	20231026	174300	8846947500	170800	170800	170800	170800	5552
123	20231026	174200	8846947500	170800	170800	170800	170800	0
124	20231026	174100	8846947500	170800	170800	170800	170800	0
125	20231026	174000	8846947500	170800	170800	170800	170800	0
126	20231026	173900	8846947500	170800	170800	170800	170800	0
127	20231026	173800	8846947500	170800	170800	170800	170800	0
128	20231026	173700	8846947500	170800	170800	170800	170800	0
129	20231026	173600	8846947500	170800	170800	170800	170800	0
130	20231026	173500	8846947500	170800	170800	170800	170800	0
131	20231026	173400	8846947500	170800	170800	170800	170800	0
132	20231026	173300	8846947500	170800	170800	170800	170800	0
133	20231026	173200	8846947500	170800	170800	170800	170800	0
134	20231026	173100	8846947500	170800	170800	170800	170800	0
135	20231026	173000	8846947500	170800	170800	170800	170800	0
136	20231026	172900	8846947500	170800	170800	170800	170800	0
137	20231026	172800	8846947500	170800	170800	170800	170800	0
138	20231026	172700	8846947500	170800	170800	170800	170800	0
139	20231026	172600	8846947500	170800	170800	170800	170800	0
140	20231026	172500	8846947500	170800	170800	170800	170800	0
141	20231026	172400	8846947500	170800	170800	170800	170800	0
142	20231026	172300	8846947500	170800	170800	170800	170800	0
143	20231026	172200	8846947500	170800	170800	170800	170800	0
144	20231026	172100	8846947500	170800	170800	170800	170800	0
145	20231026	172000	8846947500	170800	170800	170800	170800	0
146	20231026	171900	8846947500	170800	170800	170800	170800	0
147	20231026	171800	8846947500	170800	170800	170800	170800	0
148	20231026	171700	8846947500	170800	170800	170800	170800	0
149	20231026	171600	8846947500	170800	170800	170800	170800	0
150	20231026	171500	8846947500	170800	170800	170800	170800	0
151	20231026	171400	8846947500	170800	170800	170800	170800	0
152	20231026	171300	8846947500	170800	170800	170800	170800	5552
153	20231026	171200	8846947500	170800	170800	170800	170800	0
154	20231026	171100	8846947500	170800	170800	170800	170800	0
155	20231026	171000	8846947500	170800	170800	170800	170800	0
156	20231026	170900	8846947500	170800	170800	170800	170800	0
157	20231026	170800	8846947500	170800	170800	170800	170800	0
158	20231026	170700	8846947500	170800	170800	170800	170800	0
159	20231026	170600	8846947500	170800	170800	170800	170800	0
160	20231026	170500	8846947500	170800	170800	170800	170800	0
161	20231026	170400	8846947500	170800	170800	170800	170800	0
162	20231026	170300	8846947500	170800	170800	170800	170800	0
163	20231026	170200	8846947500	170800	170800	170800	170800	0
164	20231026	170100	8846947500	170800	170800	170800	170800	0
165	20231026	170000	8846947500	170800	170800	170800	170800	0
166	20231026	165900	8846947500	170800	170800	170800	170800	0
167	20231026	165800	8846947500	170800	170800	170800	170800	0
168	20231026	165700	8846947500	170800	170800	170800	170800	0
169	20231026	165600	8846947500	170800	170800	170800	170800	0
170	20231026	165500	8846947500	170800	170800	170800	170800	0
171	20231026	165400	8846947500	170800	170800	170800	170800	0
172	20231026	165300	8846947500	170800	170800	170800	170800	0
173	20231026	165200	8846947500	170800	170800	170800	170800	0
174	20231026	165100	8846947500	170800	170800	170800	170800	0
175	20231026	165000	8846947500	170800	170800	170800	170800	0
176	20231026	164900	8846947500	170800	170800	170800	170800	0
177	20231026	164800	8846947500	170800	170800	170800	170800	0
178	20231026	164700	8846947500	170800	170800	170800	170800	0
179	20231026	164600	8846947500	170800	170800	170800	170800	0
180	20231026	164500	8846947500	170800	170800	170800	170800	0
181	20231026	164400	8846947500	170800	170800	170800	170800	0
182	20231026	164300	8846947500	170800	170800	170800	170800	5552
183	20231026	164200	8846947500	170800	170800	170800	170800	0
184	20231026	164100	8846947500	170800	170800	170800	170800	0
185	20231026	164000	8846947500	170800	170800	170800	170800	0
186	20231026	163900	8846947500	170800	170800	170800	170800	0
187	20231026	163800	8846947500	170800	170800	170800	170800	0
188	20231026	163700	8846947500	170800	170800	170800	170800	0
189	20231026	163600	8846947500	170800	170800	170800	170800	0
190	20231026	163500	8846947500	170800	170800	170800	170800	0
191	20231026	163400	8846947500	170800	170800	170800	170800	0
192	20231026	163300	8846947500	170800	170800	170800	170800	0
193	20231026	163200	8846947500	170800	170800	170800	170800	0
194	20231026	163100	8846947500	170800	170800	170800	170800	0
195	20231026	163000	8846947500	170800	170800	170800	170800	0
196	20231026	162900	8846947500	170800	170800	170800	170800	0
197	20231026	162800	8846947500	170800	170800	170800	170800	0
198	20231026	162700	8846947500	170800	170800	170800	170800	0
199	20231026	162600	8846947500	170800	170800	170800	170800	0
200	20231026	162500	8846947500	170800	170800	170800	170800	0
201	20231026	162400	8846947500	170800	170800	170800	170800	0
202	20231026	162300	8846947500	170800	170800	170800	170800	0
203	20231026	162200	8846947500	170800	170800	170800	170800	0
204	20231026	162100	8846947500	170800	170800	170800	170800	0
205	20231026	162000	8846947500	170800	170800	170800	170800	0
206	20231026	161900	8846947500	170800	170800	170800	170800	0
207	20231026	161800	8846947500	170800	170800	170800	170800	0
208	20231026	161700	8846947500	170800	170800	170800	170800	0
209	20231026	161600	8846947500	170800	170800	170800	170800	0
210	20231026	161500	8846947500	170800	170800	170800	170800	0
211	20231026	161400	8846947500	170800	170800	170800	170800	0
212	20231026	161300	8846947500	170800	170800	170800	170800	5552
213	20231026	161200	8846947500	170800	170800	170800	170800	0
214	20231026	161100	8846947500	170800	170800	170800	170800	0
215	20231026	161000	8846947500	170800	170800	170800	170800	0
216	20231026	160900	8846947500	170800	170800	170800	170800	0
217	20231026	160800	8846947500	170800	170800	170800	170800	0
218	20231026	160700	8846947500	170800	170800	170800	170800	0
219	20231026	160600	8846947500	170800	170800	170800	170800	0
220	20231026	160500	8846947500	170800	170800	170800	170800	0
221	20231026	160400	8846947500	170800	170800	170800	170800	0
222	20231026	160300	8846947500	170800	170800	170800	170800	0
223	20231026	160200	8846947500	170800	170800	170800	170800	0
224	20231026	160100	8846947500	170800	170800	170800	170800	0
225	20231026	160000	8846947500	170800	170800	170800	170800	0
226	20231026	155900	8846947500	170800	170800	170800	170800	0
227	20231026	155800	8846947500	170800	170800	170800	170800	0
228	20231026	155700	8846947500	170800	170800	170800	170800	0
229	20231026	155600	8846947500	170800	170800	170800	170800	0
230	20231026	155500	8846947500	170800	170800	170800	170800	0
231	20231026	155400	8846947500	170800	170800	170800	170800	0
232	20231026	155300	8846947500	170800	170800	170800	170800	0
233	20231026	155200	8846947500	170800	170800	170800	170800	0
234	20231026	155100	8846947500	170800	170800	170800	170800	0
235	20231026	155000	8846947500	170800	170800	170800	170800	0
236	20231026	154900	8846947500	170800	170800	170800	170800	0
237	20231026	154800	8846947500	170800	170800	170800	170800	0
238	20231026	154700	8846947500	170800	170800	170800	170800	0
239	20231026	154600	8846947500	170800	170800	170800	170800	0
240	20231026	154500	8846947500	170800	170800	170800	170800	0
241	20231026	154400	8846947500	170800	170800	170800	170800	0
242	20231026	154300	8846947500	170800	170800	170800	170800	5552
243	20231026	154200	8846947500	170800	170800	170800	170800	0
244	20231026	154100	8846947500	170800	170800	170800	170800	0
245	20231026	154000	8846947500	170800	170800	170800	170800	0
246	20231026	153900	8846947500	170800	170800	170800	170800	0
247	20231026	153800	8846947500	170800	170800	170800	170800	0
248	20231026	153700	8846947500	170800	170800	170800	170800	0
249	20231026	153600	8846947500	170800	170800	170800	170800	0
250	20231026	153500	8846947500	170800	170800	170800	170800	0
251	20231026	153400	8846947500	170800	170800	170800	170800	0
252	20231026	153300	8846947500	170800	170800	170800	170800	0
253	20231026	153200	8846947500	170800	170800	170800	170800	0
254	20231026	153100	8846947500	170800	170800	170800	170800	0
255	20231026	153000	8846947500	170800	170800	170800	170800	5552
256	20231026	152900	7898665900	170700	170700	170700	170700	0
257	20231026	152800	7898665900	170700	170700	170700	170700	0
258	20231026	152700	7898665900	170700	170700	170700	170700	0
259	20231026	152600	7898665900	170700	170700	170700	170700	0
260	20231026	152500	7898665900	170700	170700	170700	170700	0
261	20231026	152400	7898665900	170700	170700	170700	170700	0
262	20231026	152300	7898665900	170700	170700	170700	170700	0
263	20231026	152200	7898665900	170700	170700	170700	170700	0
264	20231026	152100	7898665900	170700	170700	170700	170700	0
265	20231026	152000	7898665900	170700	170700	170700	170700	0
266	20231026	151900	7898665900	170700	170600	170800	170600	39
267	20231026	151800	7892010600	170600	170800	170900	170600	452
268	20231026	151700	7814822100	170900	170800	170900	170800	58
269	20231026	151600	7804912000	170900	171000	171000	170900	187
270	20231026	151500	7772949300	171000	170800	171100	170800	202
271	20231026	151400	7738430700	170900	170900	171000	170800	235
272	20231026	151300	7698262100	171000	170900	171000	170900	113
273	20231026	151200	7678944900	170900	170900	170900	170900	135
274	20231026	151100	7655873400	170900	170900	170900	170800	29
275	20231026	151000	7650917900	170800	170800	170900	170800	46
276	20231026	150900	7643059300	171000	170900	171000	170800	62
277	20231026	150800	7632461500	170900	171000	171100	170900	178
278	20231026	150700	7602038100	171100	171100	171100	171000	167
279	20231026	150600	7573478900	171000	171200	171200	171000	261
280	20231026	150500	7528829100	171200	171300	171300	171100	80
281	20231026	150400	7515131400	171300	171200	171500	171200	166
282	20231026	150300	7486689500	171300	170900	171300	170900	237
283	20231026	150200	7446161000	170900	170900	170900	170800	121
284	20231026	150100	7425482500	170900	171400	171500	170900	548
285	20231026	150000	7331632000	171500	171400	171500	171400	67
286	20231026	145900	7320142800	171500	171500	171500	171400	76
287	20231026	145800	7307109600	171400	171200	171500	171200	125
288	20231026	145700	7285685400	171300	171600	171800	171300	595
289	20231026	145600	7183634700	171700	171600	171700	171600	72
290	20231026	145500	7171273800	171600	171700	171800	171600	137
291	20231026	145400	7147748300	171700	171600	171800	171500	184
292	20231026	145300	7116168900	171500	171600	171600	171500	88
293	20231026	145200	7101069800	171600	171600	171600	171500	46
294	20231026	145100	7093176400	171600	171500	171600	171500	59
295	20231026	145000	7083052600	171500	171500	171500	171400	276
296	20231026	144900	7035734000	171500	171500	171500	171400	51
297	20231026	144800	7026988500	171500	171200	171500	171200	346
298	20231026	144700	6967716700	171200	171300	171300	171200	120
299	20231026	144600	6947171100	171300	171400	171400	171100	87
300	20231026	144500	6932273500	171500	171300	171500	171100	264
301	20231026	144400	6887068300	171300	171300	171300	171200	53
302	20231026	144300	6877989700	171300	171400	171400	171200	55
303	20231026	144200	6868567700	171200	171100	171400	171000	171
304	20231026	144100	6839289800	171100	171000	171100	171000	73
305	20231026	144000	6826799900	171000	171300	171400	171000	374
306	20231026	143900	6762763200	171400	171300	171500	171300	173
307	20231026	143800	6733112000	171400	171300	171400	171200	67
308	20231026	143700	6721635100	171300	171200	171300	171200	162
309	20231026	143600	6693893000	171200	171100	171200	171100	66
310	20231026	143500	6682594500	171200	171100	171200	171100	62
311	20231026	143400	6671981300	171200	171200	171300	171100	280
312	20231026	143300	6624052600	171200	171300	171300	171100	142
313	20231026	143200	6599746700	171200	171100	171300	171100	72
314	20231026	143100	6587419300	171200	171100	171200	171100	136
315	20231026	143000	6564137200	171000	171100	171200	171000	118
316	20231026	142900	6543945800	171100	171000	171100	171000	56
317	20231026	142800	6534364700	171000	171000	171100	171000	86
318	20231026	142700	6519658000	170900	170900	171000	170900	70
319	20231026	142600	6507690700	170900	170900	170900	170800	61
320	20231026	142500	6497266300	170900	171000	171000	170900	140
321	20231026	142400	6473336400	171000	171000	171100	170900	51
322	20231026	142300	6464615600	171100	171000	171200	171000	127
323	20231026	142200	6442886800	171000	170900	171000	170900	76
324	20231026	142100	6429896400	170800	170900	170900	170800	25
325	20231026	142000	6425625200	170800	170900	170900	170800	52
326	20231026	141900	6416741400	170900	171000	171000	170800	163
327	20231026	141800	6388885100	171000	171000	171100	170900	240
328	20231026	141700	6347850500	171000	171200	171200	171000	175
329	20231026	141600	6317910100	171200	171000	171200	170900	91
330	20231026	141500	6302343200	171000	170900	171000	170900	89
331	20231026	141400	6287129300	171000	171000	171100	171000	79
332	20231026	141300	6273619000	171100	171000	171100	170900	54
333	20231026	141200	6264384500	170900	170900	170900	170800	34
334	20231026	141100	6258574100	170900	171200	171200	170800	324
335	20231026	141000	6203169400	171100	171100	171200	171100	61
336	20231026	140900	6192727900	171100	171100	171200	171000	65
337	20231026	140800	6181606400	171100	171200	171200	171000	161
338	20231026	140700	6154066400	171200	171100	171200	171000	270
339	20231026	140600	6107865300	171100	170900	171200	170900	178
340	20231026	140500	6077412400	170800	170900	171000	170800	82
341	20231026	140400	6063395500	170900	170700	170900	170700	59
342	20231026	140300	6053315700	170800	170800	170900	170800	154
343	20231026	140200	6027005300	170900	171000	171000	170900	176
344	20231026	140100	5996923700	171000	171000	171000	170800	181
345	20231026	140000	5965990300	171000	170900	171100	170900	175
346	20231026	135900	5936059800	170900	170700	170900	170700	104
347	20231026	135800	5918298200	170600	170500	170700	170500	167
348	20231026	135700	5889806300	170600	170700	170700	170600	192
349	20231026	135600	5857050600	170700	170700	170700	170700	43
350	20231026	135500	5849710500	170700	170800	170800	170600	141
351	20231026	135400	5825640200	170800	170700	170900	170700	224
352	20231026	135300	5787378800	170700	170600	170700	170600	82
353	20231026	135200	5773382700	170600	170700	170700	170600	176
354	20231026	135100	5743345100	170700	170700	170700	170700	27
355	20231026	135000	5738736200	170600	170500	170600	170500	90
356	20231026	134900	5723384600	170500	170500	170500	170400	65
357	20231026	134800	5712302300	170400	170200	170500	170200	154
358	20231026	134700	5686074900	170200	170300	170400	170200	127
359	20231026	134600	5664444300	170400	170500	170500	170300	343
360	20231026	134500	5605998600	170500	170500	170500	170400	53
361	20231026	134400	5596962700	170500	170500	170500	170300	38
362	20231026	134300	5590485300	170500	170100	170500	169800	847
363	20231026	134200	5446272100	170100	170100	170100	170000	34
364	20231026	134100	5440489000	170100	170100	170100	169800	57
365	20231026	134000	5430796900	170100	170000	170100	169900	75
366	20231026	133900	5418044700	169900	169900	170000	169800	207
367	20231026	133800	5382875500	169900	169800	169900	169800	51
368	20231026	133700	5374212200	169900	169900	169900	169800	58
369	20231026	133600	5364358300	169900	169900	169900	169800	51
370	20231026	133500	5355694200	169800	170000	170000	169800	12
371	20231026	133400	5353654800	169900	169900	170000	169900	66
372	20231026	133300	5342439300	169900	169900	169900	169900	47
373	20231026	133200	5334454000	169900	170200	170200	169800	26
374	20231026	133100	5330032800	170200	170100	170200	169800	26
375	20231026	133000	5325613900	170100	169700	170100	169600	173
376	20231026	132900	5296212600	169700	169600	169900	169600	260
377	20231026	132800	5252090300	169700	169700	169700	169700	24
378	20231026	132700	5248017500	169700	169600	169700	169600	22
379	20231026	132600	5244285800	169700	169700	169700	169600	13
380	20231026	132500	5242080100	169600	169600	169700	169600	154
381	20231026	132400	5215961400	169700	169800	169800	169600	373
382	20231026	132300	5152641300	169900	169900	169900	169800	12
383	20231026	132200	5150602800	169800	169900	169900	169800	51
384	20231026	132100	5141939600	169900	169900	169900	169800	77
385	20231026	132000	5128860300	169900	169800	169900	169800	10
386	20231026	131900	5127161600	169900	169800	169900	169800	40
387	20231026	131800	5120367400	169900	170000	170000	169900	226
388	20231026	131700	5081968700	170000	169900	170000	169900	28
389	20231026	131600	5077210400	170000	169900	170000	169900	25
390	20231026	131500	5072960500	170000	170100	170200	169900	154
391	20231026	131400	5046771700	170200	170200	170300	170200	66
392	20231026	131300	5035537700	170100	170300	170300	170100	126
393	20231026	131200	5014091400	170300	170200	170300	170200	36
394	20231026	131100	5007961300	170300	170300	170300	170200	34
395	20231026	131000	5002171800	170300	170100	170300	170100	72
396	20231026	130900	4989917000	170100	170200	170400	170100	108
397	20231026	130800	4971526900	170200	170100	170300	170100	72
398	20231026	130700	4959273700	170200	170100	170200	170000	160
399	20231026	130600	4932055300	170200	170100	170300	170100	29
400	20231026	130500	4927119900	170300	170200	170300	170100	65
401	20231026	130400	4916054400	170100	170000	170100	169900	220
402	20231026	130300	4878655400	170000	170000	170000	169900	26
403	20231026	130200	4874236300	170000	170000	170000	169900	69
404	20231026	130100	4862506800	170000	169900	170000	169900	30
405	20231026	130000	4857407600	169900	169900	170000	169900	133
406	20231026	125900	4834807200	169900	169900	169900	169800	46
407	20231026	125800	4826992300	169900	169600	169900	169600	942
408	20231026	125700	4667199600	169600	169600	169600	169500	55
409	20231026	125600	4657872800	169600	169600	169600	169500	89
410	20231026	125500	4642781400	169600	169500	169600	169500	28
411	20231026	125400	4638033000	169600	169600	169600	169500	45
412	20231026	125300	4630402700	169600	169600	169600	169500	97
413	20231026	125200	4613952000	169600	169600	169600	169500	37
414	20231026	125100	4607677600	169500	169500	169600	169500	35
415	20231026	125000	4601743500	169600	169400	169600	169400	87
416	20231026	124900	4587004100	169300	169400	169400	169300	30
417	20231026	124800	4581923100	169400	169400	169400	169400	15
418	20231026	124700	4579382100	169300	169500	169500	169300	237
419	20231026	124600	4539235200	169500	169500	169500	169400	90
420	20231026	124500	4523980800	169400	169400	169500	169400	46
421	20231026	124400	4516185100	169500	169500	169500	169400	46
422	20231026	124300	4508388400	169500	169500	169500	169400	42
423	20231026	124200	4501270400	169400	169500	169500	169400	36
424	20231026	124100	4495169100	169500	169500	169500	169500	41
425	20231026	124000	4488219600	169500	169500	169500	169400	20
426	20231026	123900	4484830700	169500	169500	169500	169400	39
427	20231026	123800	4478221900	169500	169500	169500	169400	35
428	20231026	123700	4472289500	169500	169500	169500	169400	16
429	20231026	123600	4469577800	169600	169500	169600	169500	84
430	20231026	123500	4455338600	169500	169500	169600	169500	53
431	20231026	123400	4446351900	169600	169500	169600	169500	58
432	20231026	123300	4436519900	169500	169200	169500	169200	62
433	20231026	123200	4426019600	169300	169100	169300	169100	61
434	20231026	123100	4415698100	169100	169200	169200	169100	19
435	20231026	123000	4412483800	169200	169400	169400	169100	116
436	20231026	122900	4392852400	169400	169400	169400	169300	64
437	20231026	122800	4382013200	169400	169300	169400	169300	46
438	20231026	122700	4374221000	169400	169300	169400	169300	144
439	20231026	122600	4349837200	169200	169100	169300	169100	186
440	20231026	122500	4318375300	169100	169100	169100	169000	146
441	20231026	122400	4293697100	169100	169100	169200	169100	102
442	20231026	122300	4276448400	169100	169300	169300	169100	261
443	20231026	122200	4232278300	169400	169300	169400	169300	39
444	20231026	122100	4225674400	169300	169600	169600	169300	851
445	20231026	122000	4081466900	169600	169600	169600	169500	40
446	20231026	121900	4074683500	169600	169800	169800	169500	738
447	20231026	121800	3949537200	169900	169900	169900	169800	29
448	20231026	121700	3944610300	169900	170000	170000	169800	136
449	20231026	121600	3921511000	170000	169900	170000	169900	39
450	20231026	121500	3914882400	170100	170100	170100	170000	24
451	20231026	121400	3910800700	170000	170200	170200	169900	56
452	20231026	121300	3901273500	170100	169800	170100	169800	68
453	20231026	121200	3889720100	169900	169800	169900	169800	47
454	20231026	121100	3881735600	169900	170000	170100	169900	76
455	20231026	121000	3868817900	170100	170000	170100	170000	82
456	20231026	120900	3854876600	170000	169900	170100	169800	126
457	20231026	120800	3833457900	169900	169800	169900	169800	56
458	20231026	120700	3823944900	169900	170000	170000	169800	71
459	20231026	120600	3811881700	169900	169800	170000	169700	49
460	20231026	120500	3803557200	169800	169800	169800	169700	93
461	20231026	120400	3787766900	169800	169700	169800	169700	17
462	20231026	120300	3784880700	169700	169700	169800	169700	29
463	20231026	120200	3779957300	169800	169800	169800	169700	37
464	20231026	120100	3773674800	169800	169800	169800	169700	41
465	20231026	120000	3766714500	169800	170000	170000	169800	28
466	20231026	115900	3761959700	169900	169800	170100	169700	54
467	20231026	115800	3752785500	169800	169800	169800	169700	50
468	20231026	115700	3744297000	169800	169800	169800	169700	32
469	20231026	115600	3738864000	169800	169800	169800	169700	59
470	20231026	115500	3728846700	169800	169700	169800	169700	27
471	20231026	115400	3724262500	169800	169800	169800	169700	53
472	20231026	115300	3715264900	169700	169800	169800	169700	64
473	20231026	115200	3704398200	169800	169800	169800	169700	46
474	20231026	115100	3696587500	169800	169800	169800	169700	50
475	20231026	115000	3688099100	169700	169800	169800	169700	59
476	20231026	114900	3678081700	169800	169800	169800	169700	40
477	20231026	114800	3671289900	169900	169900	170000	169800	105
478	20231026	114700	3653449500	170000	170000	170000	169900	61
479	20231026	114600	3643080500	170000	170000	170000	169900	30
480	20231026	114500	3637981000	169900	170000	170000	169900	92
481	20231026	114400	3622341700	169900	169800	169900	169700	105
482	20231026	114300	3604507800	169700	169700	169800	169700	39
483	20231026	114200	3597887300	169800	169800	169800	169700	23
484	20231026	114100	3593982200	169800	169800	169800	169700	35
485	20231026	114000	3588039600	169800	169800	169800	169700	61
486	20231026	113900	3577686500	169700	169800	169800	169700	33
487	20231026	113800	3572083700	169800	169800	169800	169700	72
488	20231026	113700	3559863700	169800	169800	169900	169700	225
489	20231026	113600	3521666200	169800	169900	170000	169800	50
490	20231026	113500	3513171800	170000	170100	170100	170000	734
491	20231026	113400	3388386800	170100	170000	170100	170000	42
492	20231026	113300	3381243000	170000	169900	170100	169800	408
493	20231026	113200	3311907100	169900	169900	169900	169800	65
494	20231026	113100	3300869000	169900	169900	169900	169800	40
495	20231026	113000	3294073500	169800	169900	169900	169800	42
496	20231026	112900	3286939000	169900	169800	169900	169800	41
497	20231026	112800	3279975000	169800	170100	170100	169700	41
498	20231026	112700	3273011300	170100	169700	170200	169700	498
499	20231026	112600	3188430700	169600	169600	169700	169600	38
500	20231026	112500	3181984900	169700	169700	169700	169600	22
501	20231026	112400	3178252000	169700	169700	169700	169600	35
502	20231026	112300	3172313000	169600	169700	169700	169600	27
503	20231026	112200	3167732200	169600	169800	169800	169600	320
504	20231026	112100	3113433000	169800	169700	169800	169700	42
505	20231026	112000	3106302000	169800	169800	169800	169800	10
506	20231026	111900	3104604000	169800	169800	169800	169700	29
507	20231026	111800	3099681000	169800	169800	169800	169700	52
508	20231026	111700	3090852600	169800	170000	170000	169800	185
509	20231026	111600	3059423100	170000	170000	170000	169900	37
510	20231026	111500	3053135100	170000	170000	170000	169900	64
511	20231026	111400	3042257500	170000	170000	170000	170000	4
512	20231026	111300	3041577500	169900	170000	170000	169900	17
513	20231026	111200	3038688400	169900	170000	170000	169900	41
514	20231026	111100	3031719100	170000	170100	170100	169900	36
515	20231026	111000	3025597100	170100	170100	170200	170100	53
516	20231026	110900	3016580700	170000	169900	170200	169900	48
517	20231026	110800	3008420600	169900	169700	169900	169700	68
518	20231026	110700	2996874800	169800	169800	169800	169700	46
519	20231026	110600	2989067000	169800	169800	169800	169700	25
520	20231026	110500	2984822100	169800	169800	169800	169700	30
521	20231026	110400	2979729200	169900	170000	170000	169800	194
522	20231026	110300	2946774200	170000	170000	170000	169900	33
523	20231026	110200	2941164500	170000	170100	170200	169900	87
524	20231026	110100	2926369400	170100	170000	170100	170000	18
525	20231026	110000	2923307700	170000	170000	170200	169900	81
526	20231026	105900	2909533600	170000	170000	170000	169900	28
527	20231026	105800	2904774900	170000	169900	170000	169900	53
528	20231026	105700	2895767100	169800	169900	170100	169800	111
529	20231026	105600	2876908200	170200	169900	170300	169800	122
530	20231026	105500	2856165600	169900	169900	169900	169800	222
531	20231026	105400	2818456700	170000	170000	170000	169900	71
532	20231026	105300	2806387500	170000	170000	170000	169900	37
533	20231026	105200	2800098100	170000	170000	170000	170000	111
534	20231026	105100	2781228100	170100	170100	170200	170100	122
535	20231026	105000	2760471400	170200	170200	170300	170200	55
536	20231026	104900	2751110100	170200	170400	170400	170200	118
537	20231026	104800	2731012800	170400	170600	170600	170300	340
538	20231026	104700	2673050300	170600	170700	170700	170600	29
539	20231026	104600	2668100400	170700	170700	170700	170700	33
540	20231026	104500	2662467300	170600	170700	170700	170600	65
541	20231026	104400	2651374000	170600	170700	170800	170600	134
542	20231026	104300	2628499100	170800	170800	170900	170700	90
543	20231026	104200	2613126600	170900	170800	171100	170800	127
544	20231026	104100	2591418400	170900	170800	170900	170800	91
545	20231026	104000	2575874300	170700	170700	170800	170700	9
546	20231026	103900	2574337500	170800	170600	170800	170600	58
547	20231026	103800	2564437300	170700	170600	170700	170600	45
548	20231026	103700	2556757500	170600	170900	170900	170600	306
549	20231026	103600	2504493000	171000	170800	171000	170800	290
550	20231026	103500	2454942100	170800	170700	170800	170700	9
551	20231026	103400	2453405700	170800	170700	170800	170600	180
552	20231026	103300	2422679200	170700	170600	170700	170600	82
553	20231026	103200	2408687100	170600	170600	170600	170500	5
554	20231026	103100	2407834200	170600	170500	170600	170500	69
555	20231026	103000	2396064000	170500	170500	170600	170500	67
556	20231026	102900	2384638400	170400	170300	170400	170300	160
557	20231026	102800	2357377900	170300	170300	170300	170300	39
558	20231026	102700	2350736200	170200	170200	170300	170200	167
559	20231026	102600	2322307400	170300	170300	170300	170300	64
560	20231026	102500	2311408200	170400	170300	170400	170300	31
561	20231026	102400	2306126300	170300	170300	170400	170300	114
562	20231026	102300	2286707200	170300	170300	170300	170300	57
563	20231026	102200	2277000100	170400	170500	170500	170400	82
564	20231026	102100	2263024500	170400	170700	170700	170400	218
565	20231026	102000	2225837800	170700	170600	170700	170600	60
566	20231026	101900	2215601500	170800	170500	170800	170500	313
567	20231026	101800	2162178500	170400	170400	170500	170400	52
568	20231026	101700	2153313100	170400	170400	170500	170300	92
569	20231026	101600	2137640100	170300	170300	170300	170300	7
570	20231026	101500	2136448000	170500	170100	170500	170100	49
571	20231026	101400	2128105300	170100	170000	170100	170000	90
572	20231026	101300	2112799400	170000	170300	170300	170000	316
573	20231026	101200	2059015500	170400	170400	170400	170300	90
574	20231026	101100	2043679800	170400	170400	170400	170400	29
575	20231026	101000	2038738200	170400	170600	170600	170400	205
576	20231026	100900	2003784800	170500	170600	170600	170500	30
577	20231026	100800	1998667500	170500	170600	170600	170500	77
578	20231026	100700	1985532400	170400	170600	170700	170400	66
579	20231026	100600	1974276000	170600	170400	170600	170200	89
580	20231026	100500	1959115500	170400	170300	170400	170200	110
581	20231026	100400	1940381900	170200	170600	170700	170200	92
582	20231026	100300	1924703600	170600	171000	171000	170600	278
583	20231026	100200	1877228100	171000	171100	171200	171000	67
584	20231026	100100	1865768700	171100	171300	171300	171100	90
585	20231026	100000	1850356900	171300	171100	171300	170900	58
586	20231026	095900	1840432200	171100	171300	171300	171100	57
587	20231026	095800	1830673500	171300	171000	171400	171000	81
588	20231026	095700	1816806100	170900	170900	171400	170900	77
589	20231026	095600	1803637200	170900	170900	171000	170900	61
590	20231026	095500	1793209200	170900	171100	171100	170900	131
591	20231026	095400	1770804800	171100	171500	171500	171100	76
592	20231026	095300	1757791800	171100	171100	171100	171000	55
593	20231026	095200	1748382300	171100	171300	171600	171000	161
594	20231026	095100	1720821100	171500	171200	171500	171100	79
595	20231026	095000	1707295300	171200	171000	171300	171000	153
596	20231026	094900	1681105500	171200	170800	171200	170800	115
597	20231026	094800	1661443400	170900	170800	171000	170700	45
598	20231026	094700	1653756000	171000	171000	171000	170700	60
599	20231026	094600	1643504800	171000	170800	171000	170800	108
600	20231026	094500	1625050300	170800	170800	170900	170700	94
601	20231026	094400	1608993900	170800	170700	170800	170700	44
602	20231026	094300	1601479100	170800	170800	170800	170800	24
603	20231026	094200	1597379900	170800	170900	170900	170800	63
604	20231026	094100	1586616900	170800	170600	170800	170600	69
605	20231026	094000	1574839300	170700	170500	170700	170400	227
606	20231026	093900	1536116100	170500	170400	170500	170400	36
607	20231026	093800	1529981500	170300	170500	170600	170300	145
608	20231026	093700	1505252800	170300	170700	170800	170300	196
609	20231026	093600	1471815600	170700	170500	170700	170500	118
610	20231026	093500	1451679100	170500	170900	170900	170500	295
611	20231026	093400	1401281700	171000	171100	171100	170900	98
612	20231026	093300	1384525200	171100	171200	171200	171000	108
613	20231026	093200	1366050900	171200	171100	171200	171000	58
614	20231026	093100	1356127300	171200	171200	171400	171200	97
615	20231026	093000	1339515700	171200	171100	171200	171000	146
616	20231026	092900	1314531000	171100	171100	171100	170900	132
617	20231026	092800	1291955500	171100	171100	171100	171100	80
618	20231026	092700	1278267500	170900	170900	171100	170900	237
619	20231026	092600	1237742900	171000	171100	171100	170900	136
620	20231026	092500	1214482900	171200	171200	171200	171000	67
621	20231026	092400	1203017000	171000	171000	171100	171000	87
622	20231026	092300	1188133900	171000	171100	171100	171000	75
623	20231026	092200	1175302200	171000	170900	171100	170800	108
624	20231026	092100	1156843200	170900	171000	171000	170900	20
625	20231026	092000	1153423300	171100	171100	171400	171100	305
626	20231026	091900	1101215300	170900	171300	171300	170800	216
627	20231026	091800	1064248900	171300	170600	171500	170600	898
628	20231026	091700	910660900	170700	170500	170700	170500	76
629	20231026	091600	897700200	170800	170100	170800	170000	351
630	20231026	091500	837914500	170100	169800	170100	169600	75
631	20231026	091400	825177300	169800	169700	169800	169600	59
632	20231026	091300	815161100	169700	169800	169800	169600	145
633	20231026	091200	790556000	170000	169500	170000	169400	111
634	20231026	091100	771725800	169400	170200	170200	169400	610
635	20231026	091000	668055900	170300	170500	170500	170300	115
636	20231026	090900	648462300	170400	170600	170700	170400	151
637	20231026	090800	622708200	170600	170700	170700	170400	119
638	20231026	090700	602407500	170800	170800	170900	170700	330
639	20231026	090600	546045700	170800	170700	170900	170700	172
640	20231026	090500	516666100	170700	170500	171000	170500	195
641	20231026	090400	483392000	170500	171000	171100	170500	526
642	20231026	090300	393618500	171000	170700	171000	170500	467
643	20231026	090200	313890900	170700	171000	171100	170600	179
644	20231026	090100	283289700	171000	171100	171400	170600	501
645	20231026	090000	197544900	170600	172000	172000	170600	1150