KissMeData/145720/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	200100	4443140800	97300	97300	97300	97300	1104
3	20231019	200000	4443140800	97300	97300	97300	97300	0
4	20231019	195900	4443140800	97300	97300	97300	97300	0
5	20231019	195800	4443140800	97300	97300	97300	97300	0
6	20231019	195700	4443140800	97300	97300	97300	97300	0
7	20231019	195600	4443140800	97300	97300	97300	97300	0
8	20231019	195500	4443140800	97300	97300	97300	97300	0
9	20231019	195400	4443140800	97300	97300	97300	97300	0
10	20231019	195300	4443140800	97300	97300	97300	97300	0
11	20231019	195200	4443140800	97300	97300	97300	97300	0
12	20231019	195100	4443140800	97300	97300	97300	97300	0
13	20231019	195000	4443140800	97300	97300	97300	97300	0
14	20231019	194900	4443140800	97300	97300	97300	97300	0
15	20231019	194800	4443140800	97300	97300	97300	97300	0
16	20231019	194700	4443140800	97300	97300	97300	97300	0
17	20231019	194600	4443140800	97300	97300	97300	97300	0
18	20231019	194500	4443140800	97300	97300	97300	97300	0
19	20231019	194400	4443140800	97300	97300	97300	97300	0
20	20231019	194300	4443140800	97300	97300	97300	97300	0
21	20231019	194200	4443140800	97300	97300	97300	97300	0
22	20231019	194100	4443140800	97300	97300	97300	97300	0
23	20231019	194000	4443140800	97300	97300	97300	97300	0
24	20231019	193900	4443140800	97300	97300	97300	97300	0
25	20231019	193800	4443140800	97300	97300	97300	97300	0
26	20231019	193700	4443140800	97300	97300	97300	97300	0
27	20231019	193600	4443140800	97300	97300	97300	97300	0
28	20231019	193500	4443140800	97300	97300	97300	97300	0
29	20231019	193400	4443140800	97300	97300	97300	97300	0
30	20231019	193300	4443140800	97300	97300	97300	97300	0
31	20231019	193200	4443140800	97300	97300	97300	97300	0
32	20231019	193100	4443140800	97300	97300	97300	97300	1104
33	20231019	193000	4443140800	97300	97300	97300	97300	0
34	20231019	192900	4443140800	97300	97300	97300	97300	0
35	20231019	192800	4443140800	97300	97300	97300	97300	0
36	20231019	192700	4443140800	97300	97300	97300	97300	0
37	20231019	192600	4443140800	97300	97300	97300	97300	0
38	20231019	192500	4443140800	97300	97300	97300	97300	0
39	20231019	192400	4443140800	97300	97300	97300	97300	0
40	20231019	192300	4443140800	97300	97300	97300	97300	0
41	20231019	192200	4443140800	97300	97300	97300	97300	0
42	20231019	192100	4443140800	97300	97300	97300	97300	0
43	20231019	192000	4443140800	97300	97300	97300	97300	0
44	20231019	191900	4443140800	97300	97300	97300	97300	0
45	20231019	191800	4443140800	97300	97300	97300	97300	0
46	20231019	191700	4443140800	97300	97300	97300	97300	0
47	20231019	191600	4443140800	97300	97300	97300	97300	0
48	20231019	191500	4443140800	97300	97300	97300	97300	0
49	20231019	191400	4443140800	97300	97300	97300	97300	0
50	20231019	191300	4443140800	97300	97300	97300	97300	0
51	20231019	191200	4443140800	97300	97300	97300	97300	0
52	20231019	191100	4443140800	97300	97300	97300	97300	0
53	20231019	191000	4443140800	97300	97300	97300	97300	0
54	20231019	190900	4443140800	97300	97300	97300	97300	0
55	20231019	190800	4443140800	97300	97300	97300	97300	0
56	20231019	190700	4443140800	97300	97300	97300	97300	0
57	20231019	190600	4443140800	97300	97300	97300	97300	0
58	20231019	190500	4443140800	97300	97300	97300	97300	0
59	20231019	190400	4443140800	97300	97300	97300	97300	0
60	20231019	190300	4443140800	97300	97300	97300	97300	0
61	20231019	190200	4443140800	97300	97300	97300	97300	0
62	20231019	190100	4443140800	97300	97300	97300	97300	1104
63	20231019	190000	4443140800	97300	97300	97300	97300	0
64	20231019	185900	4443140800	97300	97300	97300	97300	0
65	20231019	185800	4443140800	97300	97300	97300	97300	0
66	20231019	185700	4443140800	97300	97300	97300	97300	0
67	20231019	185600	4443140800	97300	97300	97300	97300	0
68	20231019	185500	4443140800	97300	97300	97300	97300	0
69	20231019	185400	4443140800	97300	97300	97300	97300	0
70	20231019	185300	4443140800	97300	97300	97300	97300	0
71	20231019	185200	4443140800	97300	97300	97300	97300	0
72	20231019	185100	4443140800	97300	97300	97300	97300	0
73	20231019	185000	4443140800	97300	97300	97300	97300	0
74	20231019	184900	4443140800	97300	97300	97300	97300	0
75	20231019	184800	4443140800	97300	97300	97300	97300	0
76	20231019	184700	4443140800	97300	97300	97300	97300	0
77	20231019	184600	4443140800	97300	97300	97300	97300	0
78	20231019	184500	4443140800	97300	97300	97300	97300	0
79	20231019	184400	4443140800	97300	97300	97300	97300	0
80	20231019	184300	4443140800	97300	97300	97300	97300	0
81	20231019	184200	4443140800	97300	97300	97300	97300	0
82	20231019	184100	4443140800	97300	97300	97300	97300	0
83	20231019	184000	4443140800	97300	97300	97300	97300	0
84	20231019	183900	4443140800	97300	97300	97300	97300	0
85	20231019	183800	4443140800	97300	97300	97300	97300	0
86	20231019	183700	4443140800	97300	97300	97300	97300	0
87	20231019	183600	4443140800	97300	97300	97300	97300	0
88	20231019	183500	4443140800	97300	97300	97300	97300	0
89	20231019	183400	4443140800	97300	97300	97300	97300	0
90	20231019	183300	4443140800	97300	97300	97300	97300	0
91	20231019	183200	4443140800	97300	97300	97300	97300	0
92	20231019	183100	4443140800	97300	97300	97300	97300	1104
93	20231019	183000	4443140800	97300	97300	97300	97300	0
94	20231019	182900	4443140800	97300	97300	97300	97300	0
95	20231019	182800	4443140800	97300	97300	97300	97300	0
96	20231019	182700	4443140800	97300	97300	97300	97300	0
97	20231019	182600	4443140800	97300	97300	97300	97300	0
98	20231019	182500	4443140800	97300	97300	97300	97300	0
99	20231019	182400	4443140800	97300	97300	97300	97300	0
100	20231019	182300	4443140800	97300	97300	97300	97300	0
101	20231019	182200	4443140800	97300	97300	97300	97300	0
102	20231019	182100	4443140800	97300	97300	97300	97300	0
103	20231019	182000	4443140800	97300	97300	97300	97300	0
104	20231019	181900	4443140800	97300	97300	97300	97300	0
105	20231019	181800	4443140800	97300	97300	97300	97300	0
106	20231019	181700	4443140800	97300	97300	97300	97300	0
107	20231019	181600	4443140800	97300	97300	97300	97300	0
108	20231019	181500	4443140800	97300	97300	97300	97300	0
109	20231019	181400	4443140800	97300	97300	97300	97300	0
110	20231019	181300	4443140800	97300	97300	97300	97300	0
111	20231019	181200	4443140800	97300	97300	97300	97300	0
112	20231019	181100	4443140800	97300	97300	97300	97300	0
113	20231019	181000	4443140800	97300	97300	97300	97300	0
114	20231019	180900	4443140800	97300	97300	97300	97300	0
115	20231019	180800	4443140800	97300	97300	97300	97300	0
116	20231019	180700	4443140800	97300	97300	97300	97300	0
117	20231019	180600	4443140800	97300	97300	97300	97300	0
118	20231019	180500	4443140800	97300	97300	97300	97300	0
119	20231019	180400	4443140800	97300	97300	97300	97300	0
120	20231019	180300	4443140800	97300	97300	97300	97300	0
121	20231019	180200	4443140800	97300	97300	97300	97300	0
122	20231019	180100	4443140800	97300	97300	97300	97300	1104
123	20231019	180000	4443140800	97300	97300	97300	97300	0
124	20231019	175900	4443140800	97300	97300	97300	97300	0
125	20231019	175800	4443140800	97300	97300	97300	97300	0
126	20231019	175700	4443140800	97300	97300	97300	97300	0
127	20231019	175600	4443140800	97300	97300	97300	97300	0
128	20231019	175500	4443140800	97300	97300	97300	97300	0
129	20231019	175400	4443140800	97300	97300	97300	97300	0
130	20231019	175300	4443140800	97300	97300	97300	97300	0
131	20231019	175200	4443140800	97300	97300	97300	97300	0
132	20231019	175100	4443140800	97300	97300	97300	97300	0
133	20231019	175000	4443140800	97300	97300	97300	97300	0
134	20231019	174900	4443140800	97300	97300	97300	97300	0
135	20231019	174800	4443140800	97300	97300	97300	97300	0
136	20231019	174700	4443140800	97300	97300	97300	97300	0
137	20231019	174600	4443140800	97300	97300	97300	97300	0
138	20231019	174500	4443140800	97300	97300	97300	97300	0
139	20231019	174400	4443140800	97300	97300	97300	97300	0
140	20231019	174300	4443140800	97300	97300	97300	97300	0
141	20231019	174200	4443140800	97300	97300	97300	97300	0
142	20231019	174100	4443140800	97300	97300	97300	97300	0
143	20231019	174000	4443140800	97300	97300	97300	97300	0
144	20231019	173900	4443140800	97300	97300	97300	97300	0
145	20231019	173800	4443140800	97300	97300	97300	97300	0
146	20231019	173700	4443140800	97300	97300	97300	97300	0
147	20231019	173600	4443140800	97300	97300	97300	97300	0
148	20231019	173500	4443140800	97300	97300	97300	97300	0
149	20231019	173400	4443140800	97300	97300	97300	97300	0
150	20231019	173300	4443140800	97300	97300	97300	97300	0
151	20231019	173200	4443140800	97300	97300	97300	97300	0
152	20231019	173100	4443140800	97300	97300	97300	97300	1104
153	20231019	173000	4443140800	97300	97300	97300	97300	0
154	20231019	172900	4443140800	97300	97300	97300	97300	0
155	20231019	172800	4443140800	97300	97300	97300	97300	0
156	20231019	172700	4443140800	97300	97300	97300	97300	0
157	20231019	172600	4443140800	97300	97300	97300	97300	0
158	20231019	172500	4443140800	97300	97300	97300	97300	0
159	20231019	172400	4443140800	97300	97300	97300	97300	0
160	20231019	172300	4443140800	97300	97300	97300	97300	0
161	20231019	172200	4443140800	97300	97300	97300	97300	0
162	20231019	172100	4443140800	97300	97300	97300	97300	0
163	20231019	172000	4443140800	97300	97300	97300	97300	0
164	20231019	171900	4443140800	97300	97300	97300	97300	0
165	20231019	171800	4443140800	97300	97300	97300	97300	0
166	20231019	171700	4443140800	97300	97300	97300	97300	0
167	20231019	171600	4443140800	97300	97300	97300	97300	0
168	20231019	171500	4443140800	97300	97300	97300	97300	0
169	20231019	171400	4443140800	97300	97300	97300	97300	0
170	20231019	171300	4443140800	97300	97300	97300	97300	0
171	20231019	171200	4443140800	97300	97300	97300	97300	0
172	20231019	171100	4443140800	97300	97300	97300	97300	0
173	20231019	171000	4443140800	97300	97300	97300	97300	0
174	20231019	170900	4443140800	97300	97300	97300	97300	0
175	20231019	170800	4443140800	97300	97300	97300	97300	0
176	20231019	170700	4443140800	97300	97300	97300	97300	0
177	20231019	170600	4443140800	97300	97300	97300	97300	0
178	20231019	170500	4443140800	97300	97300	97300	97300	0
179	20231019	170400	4443140800	97300	97300	97300	97300	0
180	20231019	170300	4443140800	97300	97300	97300	97300	0
181	20231019	170200	4443140800	97300	97300	97300	97300	0
182	20231019	170100	4443140800	97300	97300	97300	97300	1104
183	20231019	170000	4443140800	97300	97300	97300	97300	0
184	20231019	165900	4443140800	97300	97300	97300	97300	0
185	20231019	165800	4443140800	97300	97300	97300	97300	0
186	20231019	165700	4443140800	97300	97300	97300	97300	0
187	20231019	165600	4443140800	97300	97300	97300	97300	0
188	20231019	165500	4443140800	97300	97300	97300	97300	0
189	20231019	165400	4443140800	97300	97300	97300	97300	0
190	20231019	165300	4443140800	97300	97300	97300	97300	0
191	20231019	165200	4443140800	97300	97300	97300	97300	0
192	20231019	165100	4443140800	97300	97300	97300	97300	0
193	20231019	165000	4443140800	97300	97300	97300	97300	0
194	20231019	164900	4443140800	97300	97300	97300	97300	0
195	20231019	164800	4443140800	97300	97300	97300	97300	0
196	20231019	164700	4443140800	97300	97300	97300	97300	0
197	20231019	164600	4443140800	97300	97300	97300	97300	0
198	20231019	164500	4443140800	97300	97300	97300	97300	0
199	20231019	164400	4443140800	97300	97300	97300	97300	0
200	20231019	164300	4443140800	97300	97300	97300	97300	0
201	20231019	164200	4443140800	97300	97300	97300	97300	0
202	20231019	164100	4443140800	97300	97300	97300	97300	0
203	20231019	164000	4443140800	97300	97300	97300	97300	0
204	20231019	163900	4443140800	97300	97300	97300	97300	0
205	20231019	163800	4443140800	97300	97300	97300	97300	0
206	20231019	163700	4443140800	97300	97300	97300	97300	0
207	20231019	163600	4443140800	97300	97300	97300	97300	0
208	20231019	163500	4443140800	97300	97300	97300	97300	0
209	20231019	163400	4443140800	97300	97300	97300	97300	0
210	20231019	163300	4443140800	97300	97300	97300	97300	0
211	20231019	163200	4443140800	97300	97300	97300	97300	0
212	20231019	163100	4443140800	97300	97300	97300	97300	1104
213	20231019	163000	4443140800	97300	97300	97300	97300	0
214	20231019	162900	4443140800	97300	97300	97300	97300	0
215	20231019	162800	4443140800	97300	97300	97300	97300	0
216	20231019	162700	4443140800	97300	97300	97300	97300	0
217	20231019	162600	4443140800	97300	97300	97300	97300	0
218	20231019	162500	4443140800	97300	97300	97300	97300	0
219	20231019	162400	4443140800	97300	97300	97300	97300	0
220	20231019	162300	4443140800	97300	97300	97300	97300	0
221	20231019	162200	4443140800	97300	97300	97300	97300	0
222	20231019	162100	4443140800	97300	97300	97300	97300	0
223	20231019	162000	4443140800	97300	97300	97300	97300	0
224	20231019	161900	4443140800	97300	97300	97300	97300	0
225	20231019	161800	4443140800	97300	97300	97300	97300	0
226	20231019	161700	4443140800	97300	97300	97300	97300	0
227	20231019	161600	4443140800	97300	97300	97300	97300	0
228	20231019	161500	4443140800	97300	97300	97300	97300	0
229	20231019	161400	4443140800	97300	97300	97300	97300	0
230	20231019	161300	4443140800	97300	97300	97300	97300	0
231	20231019	161200	4443140800	97300	97300	97300	97300	0
232	20231019	161100	4443140800	97300	97300	97300	97300	0
233	20231019	161000	4443140800	97300	97300	97300	97300	0
234	20231019	160900	4443140800	97300	97300	97300	97300	0
235	20231019	160800	4443140800	97300	97300	97300	97300	0
236	20231019	160700	4443140800	97300	97300	97300	97300	0
237	20231019	160600	4443140800	97300	97300	97300	97300	0
238	20231019	160500	4443140800	97300	97300	97300	97300	0
239	20231019	160400	4443140800	97300	97300	97300	97300	0
240	20231019	160300	4443140800	97300	97300	97300	97300	0
241	20231019	160200	4443140800	97300	97300	97300	97300	0
242	20231019	160100	4443140800	97300	97300	97300	97300	1104
243	20231019	160000	4443140800	97300	97300	97300	97300	0
244	20231019	155900	4443140800	97300	97300	97300	97300	0
245	20231019	155800	4443140800	97300	97300	97300	97300	0
246	20231019	155700	4443140800	97300	97300	97300	97300	0
247	20231019	155600	4443140800	97300	97300	97300	97300	0
248	20231019	155500	4443140800	97300	97300	97300	97300	0
249	20231019	155400	4443140800	97300	97300	97300	97300	0
250	20231019	155300	4443140800	97300	97300	97300	97300	0
251	20231019	155200	4443140800	97300	97300	97300	97300	0
252	20231019	155100	4443140800	97300	97300	97300	97300	0
253	20231019	155000	4443140800	97300	97300	97300	97300	0
254	20231019	154900	4443140800	97300	97300	97300	97300	0
255	20231019	154800	4443140800	97300	97300	97300	97300	0
256	20231019	154700	4443140800	97300	97300	97300	97300	0
257	20231019	154600	4443140800	97300	97300	97300	97300	0
258	20231019	154500	4443140800	97300	97300	97300	97300	0
259	20231019	154400	4443140800	97300	97300	97300	97300	0
260	20231019	154300	4443140800	97300	97300	97300	97300	0
261	20231019	154200	4443140800	97300	97300	97300	97300	0
262	20231019	154100	4443140800	97300	97300	97300	97300	0
263	20231019	154000	4443140800	97300	97300	97300	97300	0
264	20231019	153900	4443140800	97300	97300	97300	97300	0
265	20231019	153800	4443140800	97300	97300	97300	97300	0
266	20231019	153700	4443140800	97300	97300	97300	97300	0
267	20231019	153600	4443140800	97300	97300	97300	97300	0
268	20231019	153500	4443140800	97300	97300	97300	97300	0
269	20231019	153400	4443140800	97300	97300	97300	97300	0
270	20231019	153300	4443140800	97300	97300	97300	97300	0
271	20231019	153200	4443140800	97300	97300	97300	97300	0
272	20231019	153100	4443140800	97300	97300	97300	97300	1104
273	20231019	153000	4443140800	97300	97300	97300	97300	1104
274	20231019	152900	4335721600	98000	98000	98000	98000	0
275	20231019	152800	4335721600	98000	98000	98000	98000	0
276	20231019	152700	4335721600	98000	98000	98000	98000	0
277	20231019	152600	4335721600	98000	98000	98000	98000	0
278	20231019	152500	4335721600	98000	98000	98000	98000	0
279	20231019	152400	4335721600	98000	98000	98000	98000	0
280	20231019	152300	4335721600	98000	98000	98000	98000	0
281	20231019	152200	4335721600	98000	98000	98000	98000	0
282	20231019	152100	4335721600	98000	98000	98000	98000	0
283	20231019	152000	4335721600	98000	98000	98000	98000	0
284	20231019	151900	4335721600	98000	98000	98100	97800	275
285	20231019	151800	4308765100	97900	97700	97900	97600	226
286	20231019	151700	4286658600	97500	97400	97600	97400	148
287	20231019	151600	4272235900	97500	97200	97500	97200	95
288	20231019	151500	4262991800	97200	97600	97600	97200	486
289	20231019	151400	4215693400	97700	97500	97800	97500	131
290	20231019	151300	4202899300	97500	97500	97500	97400	116
291	20231019	151200	4191593900	97500	97600	97600	97400	67
292	20231019	151100	4185061000	97700	97800	97800	97600	18
293	20231019	151000	4183303400	97700	97600	97700	97600	151
294	20231019	150900	4168553800	97700	97600	97700	97600	79
295	20231019	150800	4160840600	97700	97700	97700	97600	27
296	20231019	150700	4158204500	97700	97400	97700	97400	167
297	20231019	150600	4141922100	97400	97400	97500	97400	60
298	20231019	150500	4136077000	97400	97500	97500	97400	60
299	20231019	150400	4130229600	97500	97500	97600	97400	78
300	20231019	150300	4122625600	97400	97400	97600	97400	74
301	20231019	150200	4115414300	97500	97500	97600	97400	47
302	20231019	150100	4110832800	97500	97400	97600	97300	170
303	20231019	150000	4094266900	97400	97500	97500	97300	199
304	20231019	145900	4074891300	97400	97500	97500	97400	49
305	20231019	145800	4070118200	97400	97500	97500	97400	146
306	20231019	145700	4055887400	97400	97500	97500	97400	186
307	20231019	145600	4037770500	97400	97500	97600	97400	274
308	20231019	145500	4011059800	97500	97500	97600	97500	96
309	20231019	145400	4001691900	97600	97600	97700	97600	146
310	20231019	145300	3987441000	97600	97700	97700	97600	143
311	20231019	145200	3973479800	97600	97500	97700	97500	110
312	20231019	145100	3962744200	97600	97500	97600	97500	163
313	20231019	145000	3946848100	97600	97600	97700	97500	827
314	20231019	144900	3866175700	97600	97600	97700	97600	81
315	20231019	144800	3858262200	97600	97600	97700	97600	48
316	20231019	144700	3853576700	97600	97700	97700	97600	15
317	20231019	144600	3852112200	97600	97600	97700	97600	81
318	20231019	144500	3844206200	97500	97600	97700	97500	129
319	20231019	144400	3831616400	97600	97600	97700	97600	20
320	20231019	144300	3829664300	97700	97600	97700	97600	235
321	20231019	144200	3806709600	97600	97600	97700	97600	49
322	20231019	144100	3801926900	97600	97700	97700	97600	40
323	20231019	144000	3798022700	97700	97700	97800	97600	129
324	20231019	143900	3785420200	97600	97800	97800	97600	248
325	20231019	143800	3761191600	98000	97900	98000	97700	209
326	20231019	143700	3740730400	97900	97900	98000	97900	115
327	20231019	143600	3729471700	97700	97700	97900	97600	68
328	20231019	143500	3722827700	97800	97800	97800	97800	2
329	20231019	143400	3722632100	97900	97800	97900	97700	196
330	20231019	143300	3703463800	97700	97700	97700	97700	9
331	20231019	143200	3702584500	98000	97500	98000	97500	113
332	20231019	143100	3691550800	97500	97600	97700	97500	26
333	20231019	143000	3689014100	97600	97600	97600	97500	210
334	20231019	142900	3668526500	97600	97500	97600	97500	59
335	20231019	142800	3662773700	97500	97600	97700	97500	636
336	20231019	142700	3600708300	97700	97800	97900	97700	1177
337	20231019	142600	3485683000	97900	97800	97900	97800	153
338	20231019	142500	3470719400	97800	98000	98100	97800	351
339	20231019	142400	3436345100	98100	97900	98100	97900	80
340	20231019	142300	3428508000	97900	98000	98000	97900	3
341	20231019	142200	3428214100	97900	97900	98000	97900	56
342	20231019	142100	3422727400	97900	97900	98000	97900	102
343	20231019	142000	3412734400	97900	98000	98000	97900	4
344	20231019	141900	3412342600	97900	98100	98100	97900	12
345	20231019	141800	3411167200	98100	98100	98100	98000	328
346	20231019	141700	3378993900	98200	98100	98200	98100	20
347	20231019	141600	3377031600	98200	98200	98200	98100	24
348	20231019	141500	3374675800	98100	98000	98200	98000	41
349	20231019	141400	3370654500	98000	98200	98200	97900	23
350	20231019	141300	3368399300	98100	98000	98100	97900	233
351	20231019	141200	3345565000	98000	97800	98000	97800	607
352	20231019	141100	3286136700	97800	97800	97800	97800	51
353	20231019	141000	3281148900	97800	97700	97800	97700	33
354	20231019	140900	3277922400	97800	97900	97900	97800	198
355	20231019	140800	3258549800	97900	97800	97900	97800	25
356	20231019	140700	3256104600	97800	97800	97900	97800	15
357	20231019	140600	3254637400	97900	97700	97900	97700	74
358	20231019	140500	3247400700	97700	97800	97800	97700	18
359	20231019	140400	3245641600	97700	97800	97800	97700	3
360	20231019	140300	3245348300	97700	97800	97900	97700	100
361	20231019	140200	3235560500	97700	97800	97800	97700	14
362	20231019	140100	3234192400	97800	97900	97900	97800	13
363	20231019	140000	3232920800	97800	97800	97900	97800	126
364	20231019	135900	3220588800	97800	97700	97900	97700	21
365	20231019	135800	3218534600	97700	97700	97800	97700	30
366	20231019	135700	3215601100	97800	97900	97900	97700	103
367	20231019	135600	3205522200	97800	97800	97800	97800	9
368	20231019	135500	3204642000	97800	97800	97800	97800	11
369	20231019	135400	3203566200	97800	97900	97900	97800	127
370	20231019	135300	3191138000	97800	97900	97900	97800	14
371	20231019	135200	3189768400	97900	97800	97900	97800	7
372	20231019	135100	3189083700	97800	97900	97900	97700	116
373	20231019	135000	3177731500	97800	97900	97900	97800	5
374	20231019	134900	3177242400	97900	97800	97900	97800	38
375	20231019	134800	3173525700	97800	97900	97900	97800	61
376	20231019	134700	3167559600	97800	97900	97900	97800	421
377	20231019	134600	3126375100	98000	97900	98000	97900	2
378	20231019	134500	3126179200	97900	98100	98100	97900	136
379	20231019	134400	3112856900	98000	97900	98000	97900	12
380	20231019	134300	3111681100	97900	98000	98000	97900	108
381	20231019	134200	3101104800	98000	98200	98200	98000	39
382	20231019	134100	3097281700	98200	98100	98200	98100	80
383	20231019	134000	3089426000	98100	98100	98100	98000	26
384	20231019	133900	3086875500	98100	98100	98200	98100	78
385	20231019	133800	3079223200	98100	98000	98200	98000	31
386	20231019	133700	3076182000	98100	98000	98100	98000	14
387	20231019	133600	3074809700	98000	98100	98100	98000	33
388	20231019	133500	3071575400	98000	97900	98000	97900	22
389	20231019	133400	3069420500	97900	98000	98100	97900	58
390	20231019	133300	3063737300	98000	98000	98100	98000	46
391	20231019	133200	3059229000	98000	97900	98000	97900	14
392	20231019	133100	3057857100	97900	98000	98000	97900	12
393	20231019	133000	3056682100	98000	98000	98000	98000	26
394	20231019	132900	3054134100	98000	98000	98100	98000	135
395	20231019	132800	3040896300	98000	98100	98100	98000	9
396	20231019	132700	3040013700	98100	98100	98100	98000	17
397	20231019	132600	3038346100	98100	98100	98100	98000	109
398	20231019	132500	3027654400	98000	98000	98100	98000	71
399	20231019	132400	3020696300	98000	98000	98100	98000	13
400	20231019	132300	3019422200	98000	98000	98000	98000	30
401	20231019	132200	3016482200	98100	98200	98200	97900	194
402	20231019	132100	2997464700	98400	98400	98400	98400	1
403	20231019	132000	2997366300	98200	98300	98300	98200	90
404	20231019	131900	2988520900	98200	98300	98300	98200	28
405	20231019	131800	2985769000	98400	98400	98400	98300	15
406	20231019	131700	2984293300	98300	98300	98400	98300	72
407	20231019	131600	2977215400	98200	98300	98300	98200	58
408	20231019	131500	2971518400	98300	98100	98300	98100	9
409	20231019	131400	2970634700	98100	98100	98100	98100	27
410	20231019	131300	2967986000	98100	98100	98100	98000	17
411	20231019	131200	2966318600	98200	98300	98300	98100	12
412	20231019	131100	2965141000	98300	98200	98300	98100	113
413	20231019	131000	2954045200	98200	98100	98200	98100	45
414	20231019	130900	2949630000	98100	98100	98100	98100	11
415	20231019	130800	2948550900	98200	98100	98200	98100	9
416	20231019	130700	2947667500	98100	98100	98200	98000	37
417	20231019	130600	2944037900	98100	98100	98100	98100	64
418	20231019	130500	2937759500	98200	98100	98200	98100	12
419	20231019	130400	2936582200	98100	98000	98100	98000	50
420	20231019	130300	2931681400	98000	98000	98000	98000	21
421	20231019	130200	2929623400	98000	98000	98100	98000	15
422	20231019	130100	2928153000	98000	98000	98000	97900	106
423	20231019	130000	2917768000	98000	98000	98100	98000	35
424	20231019	125900	2914337300	98000	98000	98000	97900	51
425	20231019	125800	2909339400	98000	97900	98000	97900	117
426	20231019	125700	2897877800	97900	97900	98000	97900	14
427	20231019	125600	2896506500	98000	97900	98000	97900	17
428	20231019	125500	2894841600	97900	97900	97900	97800	41
429	20231019	125400	2890827800	98000	97900	98000	97900	25
430	20231019	125300	2888380200	97900	97900	97900	97900	13
431	20231019	125200	2887107500	97900	97900	97900	97800	46
432	20231019	125100	2882605400	97800	97800	98100	97800	57
433	20231019	125000	2877027300	97800	98300	98300	97800	1129
434	20231019	124900	2766498200	98300	98100	98300	98100	130
435	20231019	124800	2753736100	98100	98200	98200	98100	16
436	20231019	124700	2752165100	98100	98100	98100	98100	8
437	20231019	124600	2751380300	98100	98100	98100	98000	58
438	20231019	124500	2745693700	98100	98200	98200	98100	3
439	20231019	124400	2745399300	98100	98100	98100	98100	57
440	20231019	124300	2739807600	98100	98100	98100	98100	49
441	20231019	124200	2735000700	98100	98100	98100	98100	3
442	20231019	124100	2734706400	98100	98100	98200	98100	34
443	20231019	124000	2731370400	98100	98000	98100	98000	78
444	20231019	123900	2723721000	98000	98000	98100	98000	6
445	20231019	123800	2723132900	98000	98100	98100	98000	21
446	20231019	123700	2721074400	98000	97900	98100	97900	52
447	20231019	123600	2715979400	97900	98000	98000	97900	48
448	20231019	123500	2711275600	98000	98000	98100	98000	20
449	20231019	123400	2709315400	98000	98000	98100	98000	109
450	20231019	123300	2698633200	97900	97900	97900	97900	1
451	20231019	123200	2698535300	97900	97900	97900	97900	11
452	20231019	123100	2697458400	97800	97900	98100	97800	90
453	20231019	123000	2688644500	97900	97800	97900	97800	14
454	20231019	122900	2687275000	97800	97900	97900	97800	42
455	20231019	122800	2683167200	97800	98000	98100	97800	102
456	20231019	122700	2673175400	97900	97900	97900	97900	10
457	20231019	122600	2672196400	97900	98000	98000	97900	3
458	20231019	122500	2671902600	97900	98000	98000	97900	111
459	20231019	122400	2661028500	98000	98000	98000	97900	24
460	20231019	122300	2658676600	98000	98000	98100	98000	342
461	20231019	122200	2625153500	98100	98100	98200	98000	106
462	20231019	122100	2614750200	98200	98000	98200	98000	153
463	20231019	122000	2599745200	98000	98000	98000	98000	3
464	20231019	121900	2599451200	98100	98000	98100	98000	21
465	20231019	121800	2597392900	98000	97900	98000	97900	52
466	20231019	121700	2592298500	97900	97900	97900	97900	2
467	20231019	121600	2592102700	98000	98000	98000	98000	3
468	20231019	121500	2591808700	98000	97800	98200	97700	111
469	20231019	121400	2580938100	97900	97800	98000	97700	244
470	20231019	121300	2557075700	97900	97900	98000	97800	83
471	20231019	121200	2548949600	97900	97800	97900	97800	40
472	20231019	121100	2545035100	97800	97900	97900	97800	4
473	20231019	121000	2544643600	97900	98200	98200	97800	33
474	20231019	120900	2541412500	98200	97900	98200	97900	100
475	20231019	120800	2531611800	97900	97900	97900	97900	2
476	20231019	120700	2531416000	97900	97900	97900	97800	77
477	20231019	120600	2523884800	97800	97800	97800	97800	3
478	20231019	120500	2523591400	97700	97700	97900	97700	55
479	20231019	120400	2518213900	97700	97900	97900	97700	52
480	20231019	120300	2513128400	98000	97700	98000	97700	95
481	20231019	120200	2503821300	97700	97800	97800	97700	238
482	20231019	120100	2480547000	97800	98100	98200	97800	107
483	20231019	120000	2470067600	98100	98100	98100	98100	77
484	20231019	115900	2462513900	98000	98100	98100	98000	4
485	20231019	115800	2462121600	98000	98000	98100	98000	96
486	20231019	115700	2452712800	98000	97900	98000	97800	43
487	20231019	115600	2448502200	97800	97800	97900	97800	62
488	20231019	115500	2442438500	97800	97800	98000	97800	18
489	20231019	115400	2440677700	97800	97900	98000	97800	83
490	20231019	115300	2432544800	97900	97900	98000	97800	48
491	20231019	115200	2427847200	97900	97900	97900	97900	16
492	20231019	115100	2426280800	97900	97900	98000	97800	92
493	20231019	115000	2417267100	97800	97900	98000	97800	204
494	20231019	114900	2397306100	97900	98000	98100	97900	98
495	20231019	114800	2387705100	98100	98000	98100	97900	31
496	20231019	114700	2384667100	98000	97900	98000	97900	14
497	20231019	114600	2383296200	97900	98000	98000	97900	6
498	20231019	114500	2382708600	98000	97900	98000	97900	156
499	20231019	114400	2367427100	98000	97900	98000	97900	104
500	20231019	114300	2357244400	97900	98000	98000	97900	24
501	20231019	114200	2354893300	98000	97900	98000	97800	32
502	20231019	114100	2351759800	97900	97800	97900	97700	14
503	20231019	114000	2350390800	97700	97700	97700	97700	1
504	20231019	113900	2350293100	97700	98200	98300	97700	125
505	20231019	113800	2338040000	97800	97900	98300	97800	352
506	20231019	113700	2303606300	97900	98100	98200	97900	3248
507	20231019	113600	1985273900	98100	98300	98300	98100	95
508	20231019	113500	1975937700	98300	98300	98300	98100	107
509	20231019	113400	1965427700	98300	98400	98400	98300	69
510	20231019	113300	1958639000	98400	98400	98400	98400	14
511	20231019	113200	1957261400	98400	98500	98500	98300	63
512	20231019	113100	1951060100	98500	98600	98600	98500	44
513	20231019	113000	1946725800	98500	98500	98500	98500	11
514	20231019	112900	1945642300	98500	98600	98600	98400	46
515	20231019	112800	1941111700	98400	98500	98500	98400	136
516	20231019	112700	1927716400	98600	98600	98600	98500	19
517	20231019	112600	1925844000	98700	98700	98700	98500	132
518	20231019	112500	1912821000	98600	98700	98700	98600	53
519	20231019	112400	1907590000	98700	98700	98700	98700	16
520	20231019	112300	1906010800	98700	98700	98700	98600	32
521	20231019	112200	1902852600	98800	98700	98800	98600	54
522	20231019	112100	1897521300	98800	98800	98800	98600	52
523	20231019	112000	1892390800	98800	98600	98800	98600	108
524	20231019	111900	1881726500	98700	98800	98800	98600	56
525	20231019	111800	1876199300	98700	98700	98700	98700	50
526	20231019	111700	1871264300	98600	98600	98600	98300	99
527	20231019	111600	1861514800	98700	98800	98800	98700	12
528	20231019	111500	1860330000	98800	98800	98900	98100	275
529	20231019	111400	1833249300	98800	98800	98900	98800	138
530	20231019	111300	1819607200	98900	98800	98900	98800	26
531	20231019	111200	1817038100	98800	98900	98900	98800	2
532	20231019	111100	1816840400	98900	98800	98900	98700	43
533	20231019	111000	1812594600	99000	98700	99000	98700	476
534	20231019	110900	1765603100	98600	98600	98700	98600	23
535	20231019	110800	1763335200	98600	98400	98600	98300	307
536	20231019	110700	1733103400	98300	98400	98400	98300	20
537	20231019	110600	1731135900	98500	98400	98600	98400	73
538	20231019	110500	1723945900	98400	98500	98600	98200	89
539	20231019	110400	1715182400	98400	98400	98500	98200	68
540	20231019	110300	1708495800	98300	98100	98300	98100	58
541	20231019	110200	1702804700	98100	98100	98600	98000	314
542	20231019	110100	1671968200	98100	98200	98400	98100	331
543	20231019	110000	1639493400	98100	98200	98500	98100	546
544	20231019	105900	1585883400	98500	98500	98600	98200	1177
545	20231019	105800	1470013700	98600	98600	98800	98600	348
546	20231019	105700	1435697400	98800	98800	98800	98600	355
547	20231019	105600	1400680900	98800	98800	98900	98800	94
548	20231019	105500	1391390200	98700	98900	98900	98700	31
549	20231019	105400	1388329500	98900	98600	98900	98600	35
550	20231019	105300	1384871800	98700	98900	98900	98700	36
551	20231019	105200	1381315400	98800	98700	98800	98700	72
552	20231019	105100	1374202500	98800	98900	98900	98800	72
553	20231019	105000	1367087500	98900	99000	99000	98800	110
554	20231019	104900	1356211300	98900	98900	98900	98600	130
555	20231019	104800	1343378800	98600	99000	99000	98600	616
556	20231019	104700	1282594300	99000	98900	99000	98900	3
557	20231019	104600	1282297400	99000	98800	99000	98800	92
558	20231019	104500	1273191800	98900	98900	98900	98700	529
559	20231019	104400	1220945500	99000	99200	99200	99000	4
560	20231019	104300	1220549100	98900	99100	99200	98900	535
561	20231019	104200	1167583600	99100	99100	99100	99000	23
562	20231019	104100	1165305200	99100	99000	99200	99000	240
563	20231019	104000	1141542700	99400	99200	99400	99000	659
564	20231019	103900	1076258500	99200	99400	99400	99100	301
565	20231019	103800	1046423400	99500	99500	99600	99300	107
566	20231019	103700	1035783400	99500	99400	99500	99400	43
567	20231019	103600	1031505900	99400	99600	99600	99400	34
568	20231019	103500	1028123800	99600	99700	99700	99500	127
569	20231019	103400	1015480400	99700	99600	99700	99600	79
570	20231019	103300	1007604200	99700	99600	99700	99600	11
571	20231019	103200	1006508500	99800	99800	99800	99800	3
572	20231019	103100	1006209100	99800	99600	99800	99600	155
573	20231019	103000	990770700	99700	99700	99700	99700	16
574	20231019	102900	989175500	99800	99800	99900	99800	38
575	20231019	102800	985383000	99800	99800	99900	99800	58
576	20231019	102700	979594400	99700	99900	99900	99700	47
577	20231019	102600	974904200	99900	99800	99900	99800	65
578	20231019	102500	968416500	99800	99600	99800	99600	37
579	20231019	102400	964727500	99600	99600	99600	99600	13
580	20231019	102300	963432700	99800	99800	99800	99800	4
581	20231019	102200	963033500	99800	99600	99800	99600	84
582	20231019	102100	954666900	99500	99600	99600	99500	81
583	20231019	102000	946599700	99900	99900	99900	99900	2
584	20231019	101900	946399900	99900	99500	99900	99200	122
585	20231019	101800	934240300	99800	99400	99800	99400	145
586	20231019	101700	919790000	99500	99400	99500	99400	9
587	20231019	101600	918895100	99400	99300	99400	99300	6
588	20231019	101500	918298900	99200	99400	99400	99200	31
589	20231019	101400	915218900	99400	99300	99400	99300	33
590	20231019	101300	911941800	99300	99300	99300	99300	30
591	20231019	101200	908962800	99200	99100	99200	99100	40
592	20231019	101100	904997800	99200	99000	99200	99000	171
593	20231019	101000	888066300	99100	99100	99200	99100	168
594	20231019	100900	871415500	99200	99200	99200	99100	7
595	20231019	100800	870721400	99200	99400	99400	99200	414
596	20231019	100700	829612000	99400	99400	99400	99400	1
597	20231019	100600	829512600	99400	99300	99400	99300	144
598	20231019	100500	815212000	99300	99400	99400	99300	59
599	20231019	100400	809351000	99300	99400	99400	99300	201
600	20231019	100300	789372200	99400	99500	99500	99400	321
601	20231019	100200	757464500	99500	99500	99500	99500	9
602	20231019	100100	756569000	99500	99600	99600	99400	214
603	20231019	100000	735278300	99700	99800	99800	99700	17
604	20231019	095900	733583300	99800	99800	99800	99800	5
605	20231019	095800	733084300	99800	99700	99800	99700	6
606	20231019	095700	732486000	99700	99700	99800	99700	43
607	20231019	095600	728198700	99800	99700	99800	99700	15
608	20231019	095500	726702700	99800	99800	99900	99800	38
609	20231019	095400	722910200	99900	99800	99900	99800	94
610	20231019	095300	713528800	99800	99800	99800	99800	4
611	20231019	095200	713129600	99800	99600	99800	99600	99
612	20231019	095100	703267500	99600	99800	99800	99600	199
613	20231019	095000	683421600	99800	99800	99800	99700	11
614	20231019	094900	682324400	99800	99700	99800	99700	175
615	20231019	094800	664876300	99700	99700	99700	99600	38
616	20231019	094700	661090900	99700	99600	99700	99600	7
617	20231019	094600	660393100	99700	99600	99700	99600	93
618	20231019	094500	651128400	99600	99500	99600	99500	34
619	20231019	094400	647744900	99600	99600	99600	99500	66
620	20231019	094300	641176300	99600	99600	99600	99500	26
621	20231019	094200	638587700	99600	99500	99600	99500	36
622	20231019	094100	635005200	99600	99700	99700	99600	50
623	20231019	094000	630024800	99700	99700	99700	99700	13
624	20231019	093900	628728700	99700	99500	99700	99500	51
625	20231019	093800	623651300	99600	99500	99600	99500	90
626	20231019	093700	614691000	99400	99400	99500	99400	16
627	20231019	093600	613100400	99400	99500	99500	99400	25
628	20231019	093500	610615000	99500	99300	99500	99300	14
629	20231019	093400	609224400	99500	99200	99500	99200	91
630	20231019	093300	600194700	99200	99200	99200	99100	46
631	20231019	093200	595634900	99200	99200	99200	99200	15
632	20231019	093100	594146900	99200	99500	99500	99200	35
633	20231019	093000	590674600	99500	99400	99500	99300	214
634	20231019	092900	569422300	99600	99100	99600	99100	70
635	20231019	092800	562472200	99000	99000	99000	99000	12
636	20231019	092700	561284200	99000	99000	99000	98900	116
637	20231019	092600	549803200	99000	99000	99000	98900	122
638	20231019	092500	537735400	99000	99000	99100	98900	129
639	20231019	092400	524973200	98900	99000	99100	98900	71
640	20231019	092300	517949100	99100	99100	99100	99000	27
641	20231019	092200	515275500	99100	98900	99100	98800	173
642	20231019	092100	498161400	99000	99200	99200	99000	390
643	20231019	092000	459547200	99400	99100	99400	99100	18
644	20231019	091900	457762800	99100	98900	99100	98900	66
645	20231019	091800	451229800	98900	98900	99000	98900	19
646	20231019	091700	449350000	99000	99100	99100	98800	680
647	20231019	091600	382050300	99100	99700	99700	99100	734
648	20231019	091500	309103800	99400	99500	99800	99400	79
649	20231019	091400	301243300	99600	99800	99800	99600	32
650	20231019	091300	298053200	99700	99800	99900	99700	37
651	20231019	091200	294361700	99900	99600	99900	99600	528
652	20231019	091100	241720700	99500	99400	99500	99400	157
653	20231019	091000	226113200	99400	99300	99500	99300	118
654	20231019	090900	214380500	99400	99200	99400	99100	105
655	20231019	090800	203971800	99200	99500	99500	99100	49
656	20231019	090700	199106900	99500	99400	99800	99300	24
657	20231019	090600	196720400	99300	99500	99800	99300	276
658	20231019	090500	169269600	99600	99800	99900	99600	35
659	20231019	090400	165778400	99800	99800	100000	99700	67
660	20231019	090300	159087800	100200	99900	100200	99900	137
661	20231019	090200	145375600	99900	99000	99900	98900	491
662	20231019	090100	96605000	99000	98700	99000	98500	485
663	20231019	090000	48783500	98700	98700	99200	98600	491