KissMeData/140860/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	195900	9907206500	161100	161100	161100	161100	1064
3	20231017	195800	9907206500	161100	161100	161100	161100	0
4	20231017	195700	9907206500	161100	161100	161100	161100	0
5	20231017	195600	9907206500	161100	161100	161100	161100	0
6	20231017	195500	9907206500	161100	161100	161100	161100	0
7	20231017	195400	9907206500	161100	161100	161100	161100	0
8	20231017	195300	9907206500	161100	161100	161100	161100	0
9	20231017	195200	9907206500	161100	161100	161100	161100	0
10	20231017	195100	9907206500	161100	161100	161100	161100	0
11	20231017	195000	9907206500	161100	161100	161100	161100	0
12	20231017	194900	9907206500	161100	161100	161100	161100	0
13	20231017	194800	9907206500	161100	161100	161100	161100	0
14	20231017	194700	9907206500	161100	161100	161100	161100	0
15	20231017	194600	9907206500	161100	161100	161100	161100	0
16	20231017	194500	9907206500	161100	161100	161100	161100	0
17	20231017	194400	9907206500	161100	161100	161100	161100	0
18	20231017	194300	9907206500	161100	161100	161100	161100	0
19	20231017	194200	9907206500	161100	161100	161100	161100	0
20	20231017	194100	9907206500	161100	161100	161100	161100	0
21	20231017	194000	9907206500	161100	161100	161100	161100	0
22	20231017	193900	9907206500	161100	161100	161100	161100	0
23	20231017	193800	9907206500	161100	161100	161100	161100	0
24	20231017	193700	9907206500	161100	161100	161100	161100	0
25	20231017	193600	9907206500	161100	161100	161100	161100	0
26	20231017	193500	9907206500	161100	161100	161100	161100	0
27	20231017	193400	9907206500	161100	161100	161100	161100	0
28	20231017	193300	9907206500	161100	161100	161100	161100	0
29	20231017	193200	9907206500	161100	161100	161100	161100	0
30	20231017	193100	9907206500	161100	161100	161100	161100	0
31	20231017	193000	9907206500	161100	161100	161100	161100	0
32	20231017	192900	9907206500	161100	161100	161100	161100	1064
33	20231017	192800	9907206500	161100	161100	161100	161100	0
34	20231017	192700	9907206500	161100	161100	161100	161100	0
35	20231017	192600	9907206500	161100	161100	161100	161100	0
36	20231017	192500	9907206500	161100	161100	161100	161100	0
37	20231017	192400	9907206500	161100	161100	161100	161100	0
38	20231017	192300	9907206500	161100	161100	161100	161100	0
39	20231017	192200	9907206500	161100	161100	161100	161100	0
40	20231017	192100	9907206500	161100	161100	161100	161100	0
41	20231017	192000	9907206500	161100	161100	161100	161100	0
42	20231017	191900	9907206500	161100	161100	161100	161100	0
43	20231017	191800	9907206500	161100	161100	161100	161100	0
44	20231017	191700	9907206500	161100	161100	161100	161100	0
45	20231017	191600	9907206500	161100	161100	161100	161100	0
46	20231017	191500	9907206500	161100	161100	161100	161100	0
47	20231017	191400	9907206500	161100	161100	161100	161100	0
48	20231017	191300	9907206500	161100	161100	161100	161100	0
49	20231017	191200	9907206500	161100	161100	161100	161100	0
50	20231017	191100	9907206500	161100	161100	161100	161100	0
51	20231017	191000	9907206500	161100	161100	161100	161100	0
52	20231017	190900	9907206500	161100	161100	161100	161100	0
53	20231017	190800	9907206500	161100	161100	161100	161100	0
54	20231017	190700	9907206500	161100	161100	161100	161100	0
55	20231017	190600	9907206500	161100	161100	161100	161100	0
56	20231017	190500	9907206500	161100	161100	161100	161100	0
57	20231017	190400	9907206500	161100	161100	161100	161100	0
58	20231017	190300	9907206500	161100	161100	161100	161100	0
59	20231017	190200	9907206500	161100	161100	161100	161100	0
60	20231017	190100	9907206500	161100	161100	161100	161100	0
61	20231017	190000	9907206500	161100	161100	161100	161100	0
62	20231017	185900	9907206500	161100	161100	161100	161100	1064
63	20231017	185800	9907206500	161100	161100	161100	161100	0
64	20231017	185700	9907206500	161100	161100	161100	161100	0
65	20231017	185600	9907206500	161100	161100	161100	161100	0
66	20231017	185500	9907206500	161100	161100	161100	161100	0
67	20231017	185400	9907206500	161100	161100	161100	161100	0
68	20231017	185300	9907206500	161100	161100	161100	161100	0
69	20231017	185200	9907206500	161100	161100	161100	161100	0
70	20231017	185100	9907206500	161100	161100	161100	161100	0
71	20231017	185000	9907206500	161100	161100	161100	161100	0
72	20231017	184900	9907206500	161100	161100	161100	161100	0
73	20231017	184800	9907206500	161100	161100	161100	161100	0
74	20231017	184700	9907206500	161100	161100	161100	161100	0
75	20231017	184600	9907206500	161100	161100	161100	161100	0
76	20231017	184500	9907206500	161100	161100	161100	161100	0
77	20231017	184400	9907206500	161100	161100	161100	161100	0
78	20231017	184300	9907206500	161100	161100	161100	161100	0
79	20231017	184200	9907206500	161100	161100	161100	161100	0
80	20231017	184100	9907206500	161100	161100	161100	161100	0
81	20231017	184000	9907206500	161100	161100	161100	161100	0
82	20231017	183900	9907206500	161100	161100	161100	161100	0
83	20231017	183800	9907206500	161100	161100	161100	161100	0
84	20231017	183700	9907206500	161100	161100	161100	161100	0
85	20231017	183600	9907206500	161100	161100	161100	161100	0
86	20231017	183500	9907206500	161100	161100	161100	161100	0
87	20231017	183400	9907206500	161100	161100	161100	161100	0
88	20231017	183300	9907206500	161100	161100	161100	161100	0
89	20231017	183200	9907206500	161100	161100	161100	161100	0
90	20231017	183100	9907206500	161100	161100	161100	161100	0
91	20231017	183000	9907206500	161100	161100	161100	161100	0
92	20231017	182900	9907206500	161100	161100	161100	161100	1064
93	20231017	182800	9907206500	161100	161100	161100	161100	0
94	20231017	182700	9907206500	161100	161100	161100	161100	0
95	20231017	182600	9907206500	161100	161100	161100	161100	0
96	20231017	182500	9907206500	161100	161100	161100	161100	0
97	20231017	182400	9907206500	161100	161100	161100	161100	0
98	20231017	182300	9907206500	161100	161100	161100	161100	0
99	20231017	182200	9907206500	161100	161100	161100	161100	0
100	20231017	182100	9907206500	161100	161100	161100	161100	0
101	20231017	182000	9907206500	161100	161100	161100	161100	0
102	20231017	181900	9907206500	161100	161100	161100	161100	0
103	20231017	181800	9907206500	161100	161100	161100	161100	0
104	20231017	181700	9907206500	161100	161100	161100	161100	0
105	20231017	181600	9907206500	161100	161100	161100	161100	0
106	20231017	181500	9907206500	161100	161100	161100	161100	0
107	20231017	181400	9907206500	161100	161100	161100	161100	0
108	20231017	181300	9907206500	161100	161100	161100	161100	0
109	20231017	181200	9907206500	161100	161100	161100	161100	0
110	20231017	181100	9907206500	161100	161100	161100	161100	0
111	20231017	181000	9907206500	161100	161100	161100	161100	0
112	20231017	180900	9907206500	161100	161100	161100	161100	0
113	20231017	180800	9907206500	161100	161100	161100	161100	0
114	20231017	180700	9907206500	161100	161100	161100	161100	0
115	20231017	180600	9907206500	161100	161100	161100	161100	0
116	20231017	180500	9907206500	161100	161100	161100	161100	0
117	20231017	180400	9907206500	161100	161100	161100	161100	0
118	20231017	180300	9907206500	161100	161100	161100	161100	0
119	20231017	180200	9907206500	161100	161100	161100	161100	0
120	20231017	180100	9907206500	161100	161100	161100	161100	0
121	20231017	180000	9907206500	161100	161100	161100	161100	0
122	20231017	175900	9907206500	161100	161100	161100	161100	1064
123	20231017	175800	9907206500	161100	161100	161100	161100	0
124	20231017	175700	9907206500	161100	161100	161100	161100	0
125	20231017	175600	9907206500	161100	161100	161100	161100	0
126	20231017	175500	9907206500	161100	161100	161100	161100	0
127	20231017	175400	9907206500	161100	161100	161100	161100	0
128	20231017	175300	9907206500	161100	161100	161100	161100	0
129	20231017	175200	9907206500	161100	161100	161100	161100	0
130	20231017	175100	9907206500	161100	161100	161100	161100	0
131	20231017	175000	9907206500	161100	161100	161100	161100	0
132	20231017	174900	9907206500	161100	161100	161100	161100	0
133	20231017	174800	9907206500	161100	161100	161100	161100	0
134	20231017	174700	9907206500	161100	161100	161100	161100	0
135	20231017	174600	9907206500	161100	161100	161100	161100	0
136	20231017	174500	9907206500	161100	161100	161100	161100	0
137	20231017	174400	9907206500	161100	161100	161100	161100	0
138	20231017	174300	9907206500	161100	161100	161100	161100	0
139	20231017	174200	9907206500	161100	161100	161100	161100	0
140	20231017	174100	9907206500	161100	161100	161100	161100	0
141	20231017	174000	9907206500	161100	161100	161100	161100	0
142	20231017	173900	9907206500	161100	161100	161100	161100	0
143	20231017	173800	9907206500	161100	161100	161100	161100	0
144	20231017	173700	9907206500	161100	161100	161100	161100	0
145	20231017	173600	9907206500	161100	161100	161100	161100	0
146	20231017	173500	9907206500	161100	161100	161100	161100	0
147	20231017	173400	9907206500	161100	161100	161100	161100	0
148	20231017	173300	9907206500	161100	161100	161100	161100	0
149	20231017	173200	9907206500	161100	161100	161100	161100	0
150	20231017	173100	9907206500	161100	161100	161100	161100	0
151	20231017	173000	9907206500	161100	161100	161100	161100	0
152	20231017	172900	9907206500	161100	161100	161100	161100	1064
153	20231017	172800	9907206500	161100	161100	161100	161100	0
154	20231017	172700	9907206500	161100	161100	161100	161100	0
155	20231017	172600	9907206500	161100	161100	161100	161100	0
156	20231017	172500	9907206500	161100	161100	161100	161100	0
157	20231017	172400	9907206500	161100	161100	161100	161100	0
158	20231017	172300	9907206500	161100	161100	161100	161100	0
159	20231017	172200	9907206500	161100	161100	161100	161100	0
160	20231017	172100	9907206500	161100	161100	161100	161100	0
161	20231017	172000	9907206500	161100	161100	161100	161100	0
162	20231017	171900	9907206500	161100	161100	161100	161100	0
163	20231017	171800	9907206500	161100	161100	161100	161100	0
164	20231017	171700	9907206500	161100	161100	161100	161100	0
165	20231017	171600	9907206500	161100	161100	161100	161100	0
166	20231017	171500	9907206500	161100	161100	161100	161100	0
167	20231017	171400	9907206500	161100	161100	161100	161100	0
168	20231017	171300	9907206500	161100	161100	161100	161100	0
169	20231017	171200	9907206500	161100	161100	161100	161100	0
170	20231017	171100	9907206500	161100	161100	161100	161100	0
171	20231017	171000	9907206500	161100	161100	161100	161100	0
172	20231017	170900	9907206500	161100	161100	161100	161100	0
173	20231017	170800	9907206500	161100	161100	161100	161100	0
174	20231017	170700	9907206500	161100	161100	161100	161100	0
175	20231017	170600	9907206500	161100	161100	161100	161100	0
176	20231017	170500	9907206500	161100	161100	161100	161100	0
177	20231017	170400	9907206500	161100	161100	161100	161100	0
178	20231017	170300	9907206500	161100	161100	161100	161100	0
179	20231017	170200	9907206500	161100	161100	161100	161100	0
180	20231017	170100	9907206500	161100	161100	161100	161100	0
181	20231017	170000	9907206500	161100	161100	161100	161100	0
182	20231017	165900	9907206500	161100	161100	161100	161100	1064
183	20231017	165800	9907206500	161100	161100	161100	161100	0
184	20231017	165700	9907206500	161100	161100	161100	161100	0
185	20231017	165600	9907206500	161100	161100	161100	161100	0
186	20231017	165500	9907206500	161100	161100	161100	161100	0
187	20231017	165400	9907206500	161100	161100	161100	161100	0
188	20231017	165300	9907206500	161100	161100	161100	161100	0
189	20231017	165200	9907206500	161100	161100	161100	161100	0
190	20231017	165100	9907206500	161100	161100	161100	161100	0
191	20231017	165000	9907206500	161100	161100	161100	161100	0
192	20231017	164900	9907206500	161100	161100	161100	161100	0
193	20231017	164800	9907206500	161100	161100	161100	161100	0
194	20231017	164700	9907206500	161100	161100	161100	161100	0
195	20231017	164600	9907206500	161100	161100	161100	161100	0
196	20231017	164500	9907206500	161100	161100	161100	161100	0
197	20231017	164400	9907206500	161100	161100	161100	161100	0
198	20231017	164300	9907206500	161100	161100	161100	161100	0
199	20231017	164200	9907206500	161100	161100	161100	161100	0
200	20231017	164100	9907206500	161100	161100	161100	161100	0
201	20231017	164000	9907206500	161100	161100	161100	161100	0
202	20231017	163900	9907206500	161100	161100	161100	161100	0
203	20231017	163800	9907206500	161100	161100	161100	161100	0
204	20231017	163700	9907206500	161100	161100	161100	161100	0
205	20231017	163600	9907206500	161100	161100	161100	161100	0
206	20231017	163500	9907206500	161100	161100	161100	161100	0
207	20231017	163400	9907206500	161100	161100	161100	161100	0
208	20231017	163300	9907206500	161100	161100	161100	161100	0
209	20231017	163200	9907206500	161100	161100	161100	161100	0
210	20231017	163100	9907206500	161100	161100	161100	161100	0
211	20231017	163000	9907206500	161100	161100	161100	161100	0
212	20231017	162900	9907206500	161100	161100	161100	161100	1064
213	20231017	162800	9907206500	161100	161100	161100	161100	0
214	20231017	162700	9907206500	161100	161100	161100	161100	0
215	20231017	162600	9907206500	161100	161100	161100	161100	0
216	20231017	162500	9907206500	161100	161100	161100	161100	0
217	20231017	162400	9907206500	161100	161100	161100	161100	0
218	20231017	162300	9907206500	161100	161100	161100	161100	0
219	20231017	162200	9907206500	161100	161100	161100	161100	0
220	20231017	162100	9907206500	161100	161100	161100	161100	0
221	20231017	162000	9907206500	161100	161100	161100	161100	0
222	20231017	161900	9907206500	161100	161100	161100	161100	0
223	20231017	161800	9907206500	161100	161100	161100	161100	0
224	20231017	161700	9907206500	161100	161100	161100	161100	0
225	20231017	161600	9907206500	161100	161100	161100	161100	0
226	20231017	161500	9907206500	161100	161100	161100	161100	0
227	20231017	161400	9907206500	161100	161100	161100	161100	0
228	20231017	161300	9907206500	161100	161100	161100	161100	0
229	20231017	161200	9907206500	161100	161100	161100	161100	0
230	20231017	161100	9907206500	161100	161100	161100	161100	0
231	20231017	161000	9907206500	161100	161100	161100	161100	0
232	20231017	160900	9907206500	161100	161100	161100	161100	0
233	20231017	160800	9907206500	161100	161100	161100	161100	0
234	20231017	160700	9907206500	161100	161100	161100	161100	0
235	20231017	160600	9907206500	161100	161100	161100	161100	0
236	20231017	160500	9907206500	161100	161100	161100	161100	0
237	20231017	160400	9907206500	161100	161100	161100	161100	0
238	20231017	160300	9907206500	161100	161100	161100	161100	0
239	20231017	160200	9907206500	161100	161100	161100	161100	0
240	20231017	160100	9907206500	161100	161100	161100	161100	0
241	20231017	160000	9907206500	161100	161100	161100	161100	0
242	20231017	155900	9907206500	161100	161100	161100	161100	1064
243	20231017	155800	9907206500	161100	161100	161100	161100	0
244	20231017	155700	9907206500	161100	161100	161100	161100	0
245	20231017	155600	9907206500	161100	161100	161100	161100	0
246	20231017	155500	9907206500	161100	161100	161100	161100	0
247	20231017	155400	9907206500	161100	161100	161100	161100	0
248	20231017	155300	9907206500	161100	161100	161100	161100	0
249	20231017	155200	9907206500	161100	161100	161100	161100	0
250	20231017	155100	9907206500	161100	161100	161100	161100	0
251	20231017	155000	9907206500	161100	161100	161100	161100	0
252	20231017	154900	9907206500	161100	161100	161100	161100	0
253	20231017	154800	9907206500	161100	161100	161100	161100	0
254	20231017	154700	9907206500	161100	161100	161100	161100	0
255	20231017	154600	9907206500	161100	161100	161100	161100	0
256	20231017	154500	9907206500	161100	161100	161100	161100	0
257	20231017	154400	9907206500	161100	161100	161100	161100	0
258	20231017	154300	9907206500	161100	161100	161100	161100	0
259	20231017	154200	9907206500	161100	161100	161100	161100	0
260	20231017	154100	9907206500	161100	161100	161100	161100	0
261	20231017	154000	9907206500	161100	161100	161100	161100	0
262	20231017	153900	9907206500	161100	161100	161100	161100	0
263	20231017	153800	9907206500	161100	161100	161100	161100	0
264	20231017	153700	9907206500	161100	161100	161100	161100	0
265	20231017	153600	9907206500	161100	161100	161100	161100	0
266	20231017	153500	9907206500	161100	161100	161100	161100	0
267	20231017	153400	9907206500	161100	161100	161100	161100	0
268	20231017	153300	9907206500	161100	161100	161100	161100	0
269	20231017	153200	9907206500	161100	161100	161100	161100	0
270	20231017	153100	9907206500	161100	161100	161100	161100	0
271	20231017	153000	9907206500	161100	161100	161100	161100	1064
272	20231017	152900	9735796100	161000	161000	161000	161000	0
273	20231017	152800	9735796100	161000	161000	161000	161000	0
274	20231017	152700	9735796100	161000	161000	161000	161000	0
275	20231017	152600	9735796100	161000	161000	161000	161000	0
276	20231017	152500	9735796100	161000	161000	161000	161000	0
277	20231017	152400	9735796100	161000	161000	161000	161000	0
278	20231017	152300	9735796100	161000	161000	161000	161000	0
279	20231017	152200	9735796100	161000	161000	161000	161000	0
280	20231017	152100	9735796100	161000	161000	161000	161000	0
281	20231017	152000	9735796100	161000	161000	161000	161000	0
282	20231017	151900	9735796100	161000	161000	161200	160500	318
283	20231017	151800	9684607000	160900	160500	161000	160500	538
284	20231017	151700	9598098900	160600	160500	160600	160500	126
285	20231017	151600	9577873700	160600	160600	160700	160500	45
286	20231017	151500	9570646500	160500	160900	160900	160500	33
287	20231017	151400	9565342600	160900	160600	161000	160600	253
288	20231017	151300	9524675000	160600	160600	160700	160500	105
289	20231017	151200	9507817100	160500	160500	160600	160400	151
290	20231017	151100	9483588600	160500	160500	160500	160400	12
291	20231017	151000	9481662700	160500	160100	160500	160100	343
292	20231017	150900	9426689000	160000	160100	160100	160000	133
293	20231017	150800	9405408900	160100	160000	160100	159900	311
294	20231017	150700	9355663700	160100	160100	160100	160000	57
295	20231017	150600	9346542000	160100	160400	160400	160100	65
296	20231017	150500	9336124400	160400	160200	160400	160200	166
297	20231017	150400	9309522500	160200	159900	160200	159900	207
298	20231017	150300	9276395500	159900	160100	160100	159900	72
299	20231017	150200	9264873500	160100	160400	160400	160100	105
300	20231017	150100	9248048600	160400	160300	160400	160200	170
301	20231017	150000	9220797200	160400	160300	160400	160300	60
302	20231017	145900	9211177000	160300	160300	160400	160300	110
303	20231017	145800	9193542400	160400	160400	160400	160300	131
304	20231017	145700	9172540100	160400	160300	160400	160300	64
305	20231017	145600	9162277800	160300	159900	160400	159700	361
306	20231017	145500	9104469600	159700	159900	160000	159700	94
307	20231017	145400	9089441700	159900	159900	159900	159800	115
308	20231017	145300	9071054500	159900	160000	160100	159900	197
309	20231017	145200	9039539600	160100	160200	160200	160100	87
310	20231017	145100	9025609000	160200	160100	160200	160000	266
311	20231017	145000	8983028300	160100	160100	160100	160000	12
312	20231017	144900	8981108000	160200	160500	160500	160200	126
313	20231017	144800	8960897100	160500	160700	160700	160400	147
314	20231017	144700	8937307900	160600	160800	160800	160600	27
315	20231017	144600	8932969500	160700	160800	160800	160700	144
316	20231017	144500	8909826900	160700	160600	160700	160500	259
317	20231017	144400	8868237400	160500	160400	160600	160400	155
318	20231017	144300	8843365000	160400	160400	160400	160300	195
319	20231017	144200	8812093600	160300	160400	160500	160300	123
320	20231017	144100	8792371500	160500	160600	160700	160400	95
321	20231017	144000	8777122300	160700	160700	160700	160600	103
322	20231017	143900	8760574500	160600	160000	160700	160000	452
323	20231017	143800	8688066300	159900	159500	160100	159400	172
324	20231017	143700	8660603800	159500	159300	159500	159300	166
325	20231017	143600	8634145000	159400	159400	159500	159300	74
326	20231017	143500	8622348900	159300	159600	159600	159300	73
327	20231017	143400	8610705400	159500	159400	159600	159400	146
328	20231017	143300	8587421200	159400	159200	159400	159200	239
329	20231017	143200	8549356900	159200	159400	159400	159200	93
330	20231017	143100	8534545900	159200	159400	159500	159200	224
331	20231017	143000	8498848700	159400	159400	159600	159300	205
332	20231017	142900	8466164100	159400	159500	159500	159400	52
333	20231017	142800	8457873400	159600	159600	159600	159400	46
334	20231017	142700	8450538600	159600	159300	159600	159300	175
335	20231017	142600	8422642800	159300	159500	159500	159300	47
336	20231017	142500	8415152000	159400	159500	159500	159400	17
337	20231017	142400	8412441300	159500	159600	159600	159500	94
338	20231017	142300	8397445400	159500	159600	159700	159500	32
339	20231017	142200	8392340100	159600	159800	159800	159600	137
340	20231017	142100	8370460600	159800	159800	159800	159700	175
341	20231017	142000	8342512400	159800	159800	159800	159700	76
342	20231017	141900	8330371700	159700	159600	159800	159600	104
343	20231017	141800	8313766700	159600	159600	159700	159600	48
344	20231017	141700	8306104700	159600	159800	159800	159600	23
345	20231017	141600	8302432600	159800	159900	159900	159600	111
346	20231017	141500	8284701800	159900	159700	160000	159700	106
347	20231017	141400	8267770800	159700	159700	159700	159600	81
348	20231017	141300	8254840200	159700	159600	159800	159500	81
349	20231017	141200	8241910100	159600	159700	159700	159500	106
350	20231017	141100	8224986700	159500	160000	160000	159500	210
351	20231017	141000	8191431600	159900	160000	160000	159900	67
352	20231017	140900	8180715100	160000	160200	160200	159900	22
353	20231017	140800	8177194800	160100	160700	160700	160100	46
354	20231017	140700	8169815900	160400	160100	160400	160100	229
355	20231017	140600	8133138500	160000	159400	160000	159300	224
356	20231017	140500	8097388900	159400	159400	159400	159200	204
357	20231017	140400	8064881700	159400	159600	159600	159300	298
358	20231017	140300	8017375600	159600	159700	160200	159400	394
359	20231017	140200	7954450600	159700	160600	160600	159700	319
360	20231017	140100	7903383300	160500	160600	161000	160500	319
361	20231017	140000	7852099600	160500	160600	160600	160500	23
362	20231017	135900	7848406600	160600	160500	160600	160500	90
363	20231017	135800	7833960800	160500	160500	160600	160500	36
364	20231017	135700	7828182600	160500	160900	160900	160400	122
365	20231017	135600	7808583600	160900	161300	161300	160900	62
366	20231017	135500	7798592700	161200	161900	161900	161200	65
367	20231017	135400	7788089500	161800	161800	161900	161800	7
368	20231017	135300	7786956600	161800	161600	162000	161600	469
369	20231017	135200	7711053900	161500	161300	161500	161300	172
370	20231017	135100	7683293300	161200	161300	161300	161100	60
371	20231017	135000	7673619700	161100	161000	161100	161000	262
372	20231017	134900	7631429800	160900	160900	161000	160900	21
373	20231017	134800	7628050700	160900	161000	161000	160900	233
374	20231017	134700	7590541000	160900	161000	161000	160900	121
375	20231017	134600	7571061100	161000	161300	161300	161000	131
376	20231017	134500	7549956600	161400	161400	161500	161400	36
377	20231017	134400	7544146100	161400	162000	162000	161400	96
378	20231017	134300	7528629300	162000	162100	162100	161800	440
379	20231017	134200	7457351800	162100	162200	162200	162100	107
380	20231017	134100	7440004500	162100	162100	162200	162100	57
381	20231017	134000	7430761600	162200	162200	162200	162100	93
382	20231017	133900	7415683800	162200	162300	162300	162100	40
383	20231017	133800	7409195800	162300	162300	162300	162300	4
384	20231017	133700	7408546600	162400	162000	162400	162000	7
385	20231017	133600	7407410200	162100	162300	162400	162100	151
386	20231017	133500	7382917300	162300	162400	162400	162300	106
387	20231017	133400	7365711400	162400	162500	162500	162300	43
388	20231017	133300	7358727000	162400	162500	162500	162400	47
389	20231017	133200	7351093300	162500	162600	162600	162400	166
390	20231017	133100	7324128200	162500	162500	162500	162500	6
391	20231017	133000	7323153200	162600	162600	162600	162500	11
392	20231017	132900	7321364700	162500	162600	162600	162500	8
393	20231017	132800	7320064200	162600	162900	162900	162600	120
394	20231017	132700	7300539200	162700	162800	162900	162700	288
395	20231017	132600	7253653500	162800	162600	162800	162600	143
396	20231017	132500	7230393100	162600	162600	162600	162500	32
397	20231017	132400	7225191100	162600	162600	162600	162500	31
398	20231017	132300	7220151000	162600	162600	162600	162600	19
399	20231017	132200	7217061600	162600	162600	162600	162500	48
400	20231017	132100	7209258100	162500	162600	162600	162500	19
401	20231017	132000	7206169200	162600	162600	162600	162600	22
402	20231017	131900	7202592000	162500	162400	162600	162400	116
403	20231017	131800	7183741400	162400	162500	162500	162400	34
404	20231017	131700	7178217800	162500	162300	162500	162200	68
405	20231017	131600	7167180800	162300	162300	162300	162300	15
406	20231017	131500	7164746300	162200	162100	162200	162100	73
407	20231017	131400	7152907400	162200	162200	162200	162200	41
408	20231017	131300	7146257200	162200	162200	162200	162200	19
409	20231017	131200	7143175400	162100	162200	162200	162100	34
410	20231017	131100	7137662700	162200	162200	162200	162100	102
411	20231017	131000	7121127300	162100	162200	162200	162100	27
412	20231017	130900	7116748400	162200	162200	162200	162200	11
413	20231017	130800	7114964200	162200	162200	162200	162100	58
414	20231017	130700	7105558300	162200	162200	162200	162200	36
415	20231017	130600	7099719100	162200	162100	162200	162100	21
416	20231017	130500	7096313400	162200	162200	162200	162100	90
417	20231017	130400	7081723600	162200	162200	162200	162200	29
418	20231017	130300	7077019800	162200	162100	162200	162100	45
419	20231017	130200	7069723500	162200	162200	162200	162100	13
420	20231017	130100	7067615600	162100	162300	162300	162100	17
421	20231017	130000	7064859600	162300	162200	162300	162200	113
422	20231017	125900	7046529200	162300	162200	162300	162200	32
423	20231017	125800	7041337600	162300	162100	162300	162100	220
424	20231017	125700	7005667500	162100	162100	162100	162100	22
425	20231017	125600	7002101300	162000	162000	162100	162000	57
426	20231017	125500	6992864700	162100	162000	162100	162000	44
427	20231017	125400	6985734000	162100	162100	162100	162000	32
428	20231017	125300	6980547300	162100	162000	162100	162000	27
429	20231017	125200	6976170800	162000	162100	162100	162000	41
430	20231017	125100	6969526300	162100	162100	162100	162000	144
431	20231017	125000	6946185400	162000	162100	162100	162000	141
432	20231017	124900	6923330500	162100	162100	162100	162100	35
433	20231017	124800	6917657000	162100	162100	162100	162000	67
434	20231017	124700	6906797500	162000	162100	162100	162000	112
435	20231017	124600	6888652900	162100	162200	162200	162100	78
436	20231017	124500	6876003700	162200	162200	162300	162200	24
437	20231017	124400	6872110800	162200	162300	162300	162200	16
438	20231017	124300	6869515000	162200	162300	162300	162200	142
439	20231017	124200	6846468600	162400	162400	162400	162400	44
440	20231017	124100	6839323000	162300	162000	162300	162000	383
441	20231017	124000	6777230000	162000	162100	162100	162000	141
442	20231017	123900	6754374400	162000	162100	162100	162000	12
443	20231017	123800	6752429600	162000	162000	162100	162000	55
444	20231017	123700	6743519000	162100	162000	162100	162000	62
445	20231017	123600	6733470000	162100	162100	162100	162000	32
446	20231017	123500	6728283400	162100	162000	162100	162000	85
447	20231017	123400	6714505100	162000	162100	162100	162000	158
448	20231017	123300	6688901100	162000	162000	162100	162000	220
449	20231017	123200	6653259400	162000	162100	162100	162000	245
450	20231017	123100	6613568300	162000	162200	162200	162000	291
451	20231017	123000	6566406500	162200	162200	162200	162200	2
452	20231017	122900	6566082100	162300	162500	162500	162100	251
453	20231017	122800	6525356100	162500	162500	162500	162400	52
454	20231017	122700	6516906700	162600	162500	162600	162500	18
455	20231017	122600	6513980400	162500	162500	162600	162500	101
456	20231017	122500	6497560300	162500	162600	162700	162500	63
457	20231017	122400	6487319600	162600	162800	162800	162600	111
458	20231017	122300	6469251600	162900	162900	162900	162800	10
459	20231017	122200	6467622700	162900	162800	162900	162800	48
460	20231017	122100	6459807600	162900	163100	163100	162900	81
461	20231017	122000	6446606600	163100	163100	163200	163100	42
462	20231017	121900	6439755100	163100	163300	163300	163100	54
463	20231017	121800	6430942200	163300	163200	163400	163200	176
464	20231017	121700	6402195300	163200	163100	163300	163100	455
465	20231017	121600	6327920300	163100	163100	163200	163100	57
466	20231017	121500	6318620000	163100	162800	163200	162800	526
467	20231017	121400	6232885800	162800	162900	162900	162800	34
468	20231017	121300	6227348400	162900	162900	162900	162800	19
469	20231017	121200	6224253800	162900	162900	162900	162900	22
470	20231017	121100	6220670000	162900	162800	162900	162800	22
471	20231017	121000	6217087900	162900	163000	163000	162900	136
472	20231017	120900	6194928100	163000	162800	163000	162800	207
473	20231017	120800	6161205800	162800	162600	162800	162600	199
474	20231017	120700	6128825800	162600	162600	162600	162600	22
475	20231017	120600	6125248600	162600	162700	162800	162600	139
476	20231017	120500	6102636600	162700	162700	162700	162700	3
477	20231017	120400	6102148500	162800	162900	162900	162800	485
478	20231017	120300	6023155000	163000	163000	163000	162900	46
479	20231017	120200	6015659300	163000	163000	163000	162900	34
480	20231017	120100	6010118000	163000	162700	163000	162700	34
481	20231017	120000	6004581600	162700	162700	163000	162700	749
482	20231017	115900	5882624600	162600	162700	162700	162600	12
483	20231017	115800	5880672800	162700	162600	162700	162600	7
484	20231017	115700	5879534200	162600	162700	162800	162600	149
485	20231017	115600	5855291600	162700	162800	162800	162700	46
486	20231017	115500	5847804600	162700	162700	162800	162700	16
487	20231017	115400	5845200600	162700	162700	162800	162700	35
488	20231017	115300	5839505200	162700	162700	162800	162700	81
489	20231017	115200	5826319100	162800	162700	162800	162700	76
490	20231017	115100	5813951300	162700	162700	162800	162700	28
491	20231017	115000	5809394700	162700	162600	162800	162600	215
492	20231017	114900	5774420200	162600	162400	162600	162300	285
493	20231017	114800	5728112500	162300	162400	162400	162300	78
494	20231017	114700	5715447600	162300	162300	162400	162300	43
495	20231017	114600	5708468300	162400	162400	162400	162300	46
496	20231017	114500	5700998600	162300	162300	162400	162300	34
497	20231017	114400	5695479500	162300	162300	162400	162300	98
498	20231017	114300	5679573300	162300	162400	162400	162300	51
499	20231017	114200	5671295500	162300	162400	162400	162300	26
500	20231017	114100	5667074500	162300	162500	162500	162300	120
501	20231017	114000	5647578700	162500	162500	162600	162500	59
502	20231017	113900	5637987400	162500	162500	162600	162500	166
503	20231017	113800	5611011800	162600	162500	162600	162500	13
504	20231017	113700	5608898200	162500	162400	162600	162400	203
505	20231017	113600	5575910900	162400	162500	162500	162400	57
506	20231017	113500	5566648500	162500	162400	162500	162400	21
507	20231017	113400	5563236200	162400	162100	162500	162000	633
508	20231017	113300	5460532500	162000	162000	162100	162000	107
509	20231017	113200	5443197400	162100	162100	162100	162000	27
510	20231017	113100	5438822000	162000	162000	162100	162000	25
511	20231017	113000	5434770900	162000	162000	162100	162000	106
512	20231017	112900	5417595100	162100	162100	162100	162000	23
513	20231017	112800	5413867000	162000	162000	162100	162000	145
514	20231017	112700	5390375400	162000	162200	162200	162000	132
515	20231017	112600	5368981500	162200	162100	162200	162100	141
516	20231017	112500	5346112000	162100	161800	162100	161800	275
517	20231017	112400	5301585100	161800	161800	161900	161800	31
518	20231017	112300	5296568900	161800	161800	161900	161800	45
519	20231017	112200	5289287800	161900	162100	162100	161900	759
520	20231017	112100	5166325700	162200	162100	162200	162100	18
521	20231017	112000	5163406700	162100	162300	162300	162100	414
522	20231017	111900	5096279300	162300	162100	162300	162100	338
523	20231017	111800	5041476100	162000	162000	162000	162000	47
524	20231017	111700	5033862100	162000	162000	162000	161800	246
525	20231017	111600	4994013500	161900	161800	161900	161700	180
526	20231017	111500	4964889300	161700	161500	161700	161500	370
527	20231017	111400	4905117200	161500	161500	161500	161400	30
528	20231017	111300	4900272800	161500	161500	161500	161400	45
529	20231017	111200	4893006800	161500	161400	161500	161400	29
530	20231017	111100	4888324900	161500	161500	161500	161500	33
531	20231017	111000	4882995400	161500	161200	161500	161200	197
532	20231017	110900	4851206200	161300	161300	161300	161200	53
533	20231017	110800	4842657800	161300	161300	161300	161200	42
534	20231017	110700	4835884300	161300	161200	161300	161100	206
535	20231017	110600	4802676500	161300	161300	161300	161300	23
536	20231017	110500	4798966600	161300	161500	161500	161100	61
537	20231017	110400	4789134300	161600	161000	161900	161000	1340
538	20231017	110300	4572883500	160900	160900	160900	160900	24
539	20231017	110200	4569021900	161000	160900	161000	160900	9
540	20231017	110100	4567573700	160900	161000	161000	160900	84
541	20231017	110000	4554052400	161000	161100	161100	161000	446
542	20231017	105900	4482236000	161000	161000	161100	161000	134
543	20231017	105800	4460652800	161100	161000	161100	161000	74
544	20231017	105700	4448733900	161000	161100	161100	161000	196
545	20231017	105600	4417161300	161100	160500	161300	160500	254
546	20231017	105500	4376320200	160500	160200	160500	160200	304
547	20231017	105400	4327563000	160200	160300	160300	160200	95
548	20231017	105300	4312342400	160300	160500	160500	160300	72
549	20231017	105200	4300789500	160500	160700	160700	160500	25
550	20231017	105100	4296776200	160700	160700	160800	160500	280
551	20231017	105000	4251793700	160700	161000	161000	160700	143
552	20231017	104900	4228790600	161000	161300	161300	161000	272
553	20231017	104800	4184949600	161400	160900	161400	160900	506
554	20231017	104700	4103374400	160800	160500	160800	160500	221
555	20231017	104600	4067881900	160500	160600	160700	160500	85
556	20231017	104500	4054233300	160500	159900	160500	159900	265
557	20231017	104400	4011810600	159900	159900	160000	159900	62
558	20231017	104300	4001896000	159900	159900	159900	159900	34
559	20231017	104200	3996459400	159900	160000	160000	159900	45
560	20231017	104100	3989261900	160000	159900	160000	159900	76
561	20231017	104000	3977108800	159900	159900	160000	159900	63
562	20231017	103900	3967034700	159900	159900	160000	159900	123
563	20231017	103800	3947366800	160000	159900	160000	159900	47
564	20231017	103700	3939850700	159900	159700	159900	159600	307
565	20231017	103600	3890811200	159600	159700	159700	159600	46
566	20231017	103500	3883469200	159600	159600	159700	159600	50
567	20231017	103400	3875488600	159600	159800	159900	159600	184
568	20231017	103300	3846102200	160000	160300	160300	160000	261
569	20231017	103200	3804301900	160200	160300	160300	160200	35
570	20231017	103100	3798693600	160300	160200	160300	160200	37
571	20231017	103000	3792765400	160200	160300	160300	160200	22
572	20231017	102900	3789240700	160200	160800	160800	160200	118
573	20231017	102800	3770296600	160900	160400	161300	160400	938
574	20231017	102700	3619420200	160400	160300	160400	160300	35
575	20231017	102600	3613808900	160300	160300	160400	160300	92
576	20231017	102500	3599061100	160300	160400	160400	160300	50
577	20231017	102400	3591046000	160300	160300	160400	160300	66
578	20231017	102300	3580465200	160400	160400	160400	160300	142
579	20231017	102200	3557688600	160400	160400	160400	160400	54
580	20231017	102100	3549027000	160400	160500	160500	160400	49
581	20231017	102000	3541166400	160500	160500	160600	160500	40
582	20231017	101900	3534746200	160500	160900	160900	160500	236
583	20231017	101800	3496807600	160900	160700	160900	160700	90
584	20231017	101700	3482333300	160800	160600	160800	160500	114
585	20231017	101600	3464022500	160600	160500	160600	160500	92
586	20231017	101500	3449252700	160400	160500	160500	160300	102
587	20231017	101400	3432891200	160600	159500	160600	159500	742
588	20231017	101300	3314134500	159500	159400	159500	159400	75
589	20231017	101200	3302175100	159500	159400	159500	159400	78
590	20231017	101100	3289740700	159400	159400	159500	159400	51
591	20231017	101000	3281608900	159400	159700	159700	159300	231
592	20231017	100900	3244754200	159700	159700	159700	159600	125
593	20231017	100800	3224797100	159700	159600	159700	159600	68
594	20231017	100700	3213941100	159600	159700	159700	159600	56
595	20231017	100600	3205000000	159700	159500	160000	159500	197
596	20231017	100500	3173506700	159400	159300	159600	159300	195
597	20231017	100400	3142420900	159300	159300	159400	159300	54
598	20231017	100300	3133817500	159300	160100	160100	159300	127
599	20231017	100200	3113527400	160100	159900	160100	159900	205
600	20231017	100100	3080734800	159800	159700	159800	159700	120
601	20231017	100000	3061560900	159800	159900	159900	159800	126
602	20231017	095900	3041425000	159800	159500	159800	159500	217
603	20231017	095800	3006773900	159500	159500	159600	159500	123
604	20231017	095700	2987150100	159400	159400	159500	159300	78
605	20231017	095600	2974715800	159500	158600	159600	158600	760
606	20231017	095500	2853612100	158500	158400	158500	158200	268
607	20231017	095400	2811165800	158400	158300	158400	158200	53
608	20231017	095300	2802774700	158400	158100	158400	158100	155
609	20231017	095200	2778268900	158100	158600	158600	158000	228
610	20231017	095100	2742155900	158600	158400	158600	158400	181
611	20231017	095000	2713470600	158500	158800	158800	158500	114
612	20231017	094900	2695386700	158800	158900	158900	158800	105
613	20231017	094800	2678711900	158800	158600	158900	158600	332
614	20231017	094700	2626004400	158600	158600	158600	158500	26
615	20231017	094600	2621881300	158500	158500	158600	158400	150
616	20231017	094500	2598106500	158500	158300	158500	158200	190
617	20231017	094400	2568017000	158200	158300	158300	158200	150
618	20231017	094300	2544283300	158300	158300	158300	158200	91
619	20231017	094200	2529881100	158300	158000	158500	158000	404
620	20231017	094100	2465922900	158000	157900	158000	157900	104
621	20231017	094000	2449500300	157800	157700	157800	157600	341
622	20231017	093900	2395730500	157600	157700	157700	157600	112
623	20231017	093800	2378077800	157700	157600	157700	157600	61
624	20231017	093700	2368462700	157600	157200	157700	157200	300
625	20231017	093600	2321240500	157200	157200	157300	157200	18
626	20231017	093500	2318410400	157200	157500	157500	157200	440
627	20231017	093400	2249159400	157500	157400	157500	157400	122
628	20231017	093300	2229946300	157400	157700	157800	157400	276
629	20231017	093200	2186472900	157700	157400	157800	157400	224
630	20231017	093100	2151175800	157400	157200	157500	157200	294
631	20231017	093000	2104941900	157200	157100	157200	157100	69
632	20231017	092900	2094101800	157100	157300	157400	157100	172
633	20231017	092800	2067049500	157400	157500	157500	157300	218
634	20231017	092700	2032733500	157500	157300	157600	157300	145
635	20231017	092600	2009906100	157400	157100	157400	156900	492
636	20231017	092500	1932628800	157100	157400	157400	157100	127
637	20231017	092400	1912658000	157400	157700	157700	157400	148
638	20231017	092300	1889340500	157700	157200	157900	157100	276
639	20231017	092200	1845898600	157200	157100	157200	157100	45
640	20231017	092100	1838827500	157100	157500	157500	157100	217
641	20231017	092000	1804680700	157400	157400	157800	157400	198
642	20231017	091900	1773489800	157400	156500	157400	156500	511
643	20231017	091800	1693387700	156500	156400	156500	156300	92
644	20231017	091700	1678997300	156400	156200	156400	156200	307
645	20231017	091600	1631018900	156200	156100	156200	156000	200
646	20231017	091500	1599792900	156100	155900	156100	155900	419
647	20231017	091400	1534412900	156000	155800	156000	155800	323
648	20231017	091300	1484060300	155800	156000	156100	155600	506
649	20231017	091200	1405256500	156000	155600	156600	155600	254
650	20231017	091100	1365650300	155600	155600	155600	155400	777
651	20231017	091000	1244785500	155700	156200	156400	155700	868
652	20231017	090900	1109254300	156100	155600	156500	155600	529
653	20231017	090800	1026834200	155700	156200	157100	155700	1047
654	20231017	090700	863392400	156200	156000	156200	156000	441
655	20231017	090600	794532100	156100	157000	157100	156000	806
656	20231017	090500	668210500	157000	157700	157700	156900	500
657	20231017	090400	589519200	157700	157900	158200	157600	509
658	20231017	090300	509225800	157900	157700	159300	157700	603
659	20231017	090200	413867500	157400	157700	157800	156300	937
660	20231017	090100	266719400	157700	160100	160100	157700	573
661	20231017	090000	175678300	160100	163000	163000	160100	1079