KissMeData/185750/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	201300	4998681200	95400	95400	95400	95400	2367
3	20231010	201200	4998681200	95400	95400	95400	95400	0
4	20231010	201100	4998681200	95400	95400	95400	95400	0
5	20231010	201000	4998681200	95400	95400	95400	95400	0
6	20231010	200900	4998681200	95400	95400	95400	95400	0
7	20231010	200800	4998681200	95400	95400	95400	95400	0
8	20231010	200700	4998681200	95400	95400	95400	95400	0
9	20231010	200600	4998681200	95400	95400	95400	95400	0
10	20231010	200500	4998681200	95400	95400	95400	95400	0
11	20231010	200400	4998681200	95400	95400	95400	95400	0
12	20231010	200300	4998681200	95400	95400	95400	95400	0
13	20231010	200200	4998681200	95400	95400	95400	95400	0
14	20231010	200100	4998681200	95400	95400	95400	95400	0
15	20231010	200000	4998681200	95400	95400	95400	95400	0
16	20231010	195900	4998681200	95400	95400	95400	95400	0
17	20231010	195800	4998681200	95400	95400	95400	95400	0
18	20231010	195700	4998681200	95400	95400	95400	95400	0
19	20231010	195600	4998681200	95400	95400	95400	95400	0
20	20231010	195500	4998681200	95400	95400	95400	95400	0
21	20231010	195400	4998681200	95400	95400	95400	95400	0
22	20231010	195300	4998681200	95400	95400	95400	95400	0
23	20231010	195200	4998681200	95400	95400	95400	95400	0
24	20231010	195100	4998681200	95400	95400	95400	95400	0
25	20231010	195000	4998681200	95400	95400	95400	95400	0
26	20231010	194900	4998681200	95400	95400	95400	95400	0
27	20231010	194800	4998681200	95400	95400	95400	95400	0
28	20231010	194700	4998681200	95400	95400	95400	95400	0
29	20231010	194600	4998681200	95400	95400	95400	95400	0
30	20231010	194500	4998681200	95400	95400	95400	95400	0
31	20231010	194400	4998681200	95400	95400	95400	95400	0
32	20231010	194300	4998681200	95400	95400	95400	95400	2367
33	20231010	194200	4998681200	95400	95400	95400	95400	0
34	20231010	194100	4998681200	95400	95400	95400	95400	0
35	20231010	194000	4998681200	95400	95400	95400	95400	0
36	20231010	193900	4998681200	95400	95400	95400	95400	0
37	20231010	193800	4998681200	95400	95400	95400	95400	0
38	20231010	193700	4998681200	95400	95400	95400	95400	0
39	20231010	193600	4998681200	95400	95400	95400	95400	0
40	20231010	193500	4998681200	95400	95400	95400	95400	0
41	20231010	193400	4998681200	95400	95400	95400	95400	0
42	20231010	193300	4998681200	95400	95400	95400	95400	0
43	20231010	193200	4998681200	95400	95400	95400	95400	0
44	20231010	193100	4998681200	95400	95400	95400	95400	0
45	20231010	193000	4998681200	95400	95400	95400	95400	0
46	20231010	192900	4998681200	95400	95400	95400	95400	0
47	20231010	192800	4998681200	95400	95400	95400	95400	0
48	20231010	192700	4998681200	95400	95400	95400	95400	0
49	20231010	192600	4998681200	95400	95400	95400	95400	0
50	20231010	192500	4998681200	95400	95400	95400	95400	0
51	20231010	192400	4998681200	95400	95400	95400	95400	0
52	20231010	192300	4998681200	95400	95400	95400	95400	0
53	20231010	192200	4998681200	95400	95400	95400	95400	0
54	20231010	192100	4998681200	95400	95400	95400	95400	0
55	20231010	192000	4998681200	95400	95400	95400	95400	0
56	20231010	191900	4998681200	95400	95400	95400	95400	0
57	20231010	191800	4998681200	95400	95400	95400	95400	0
58	20231010	191700	4998681200	95400	95400	95400	95400	0
59	20231010	191600	4998681200	95400	95400	95400	95400	0
60	20231010	191500	4998681200	95400	95400	95400	95400	0
61	20231010	191400	4998681200	95400	95400	95400	95400	0
62	20231010	191300	4998681200	95400	95400	95400	95400	2367
63	20231010	191200	4998681200	95400	95400	95400	95400	0
64	20231010	191100	4998681200	95400	95400	95400	95400	0
65	20231010	191000	4998681200	95400	95400	95400	95400	0
66	20231010	190900	4998681200	95400	95400	95400	95400	0
67	20231010	190800	4998681200	95400	95400	95400	95400	0
68	20231010	190700	4998681200	95400	95400	95400	95400	0
69	20231010	190600	4998681200	95400	95400	95400	95400	0
70	20231010	190500	4998681200	95400	95400	95400	95400	0
71	20231010	190400	4998681200	95400	95400	95400	95400	0
72	20231010	190300	4998681200	95400	95400	95400	95400	0
73	20231010	190200	4998681200	95400	95400	95400	95400	0
74	20231010	190100	4998681200	95400	95400	95400	95400	0
75	20231010	190000	4998681200	95400	95400	95400	95400	0
76	20231010	185900	4998681200	95400	95400	95400	95400	0
77	20231010	185800	4998681200	95400	95400	95400	95400	0
78	20231010	185700	4998681200	95400	95400	95400	95400	0
79	20231010	185600	4998681200	95400	95400	95400	95400	0
80	20231010	185500	4998681200	95400	95400	95400	95400	0
81	20231010	185400	4998681200	95400	95400	95400	95400	0
82	20231010	185300	4998681200	95400	95400	95400	95400	0
83	20231010	185200	4998681200	95400	95400	95400	95400	0
84	20231010	185100	4998681200	95400	95400	95400	95400	0
85	20231010	185000	4998681200	95400	95400	95400	95400	0
86	20231010	184900	4998681200	95400	95400	95400	95400	0
87	20231010	184800	4998681200	95400	95400	95400	95400	0
88	20231010	184700	4998681200	95400	95400	95400	95400	0
89	20231010	184600	4998681200	95400	95400	95400	95400	0
90	20231010	184500	4998681200	95400	95400	95400	95400	0
91	20231010	184400	4998681200	95400	95400	95400	95400	0
92	20231010	184300	4998681200	95400	95400	95400	95400	2367
93	20231010	184200	4998681200	95400	95400	95400	95400	0
94	20231010	184100	4998681200	95400	95400	95400	95400	0
95	20231010	184000	4998681200	95400	95400	95400	95400	0
96	20231010	183900	4998681200	95400	95400	95400	95400	0
97	20231010	183800	4998681200	95400	95400	95400	95400	0
98	20231010	183700	4998681200	95400	95400	95400	95400	0
99	20231010	183600	4998681200	95400	95400	95400	95400	0
100	20231010	183500	4998681200	95400	95400	95400	95400	0
101	20231010	183400	4998681200	95400	95400	95400	95400	0
102	20231010	183300	4998681200	95400	95400	95400	95400	0
103	20231010	183200	4998681200	95400	95400	95400	95400	0
104	20231010	183100	4998681200	95400	95400	95400	95400	0
105	20231010	183000	4998681200	95400	95400	95400	95400	0
106	20231010	182900	4998681200	95400	95400	95400	95400	0
107	20231010	182800	4998681200	95400	95400	95400	95400	0
108	20231010	182700	4998681200	95400	95400	95400	95400	0
109	20231010	182600	4998681200	95400	95400	95400	95400	0
110	20231010	182500	4998681200	95400	95400	95400	95400	0
111	20231010	182400	4998681200	95400	95400	95400	95400	0
112	20231010	182300	4998681200	95400	95400	95400	95400	0
113	20231010	182200	4998681200	95400	95400	95400	95400	0
114	20231010	182100	4998681200	95400	95400	95400	95400	0
115	20231010	182000	4998681200	95400	95400	95400	95400	0
116	20231010	181900	4998681200	95400	95400	95400	95400	0
117	20231010	181800	4998681200	95400	95400	95400	95400	0
118	20231010	181700	4998681200	95400	95400	95400	95400	0
119	20231010	181600	4998681200	95400	95400	95400	95400	0
120	20231010	181500	4998681200	95400	95400	95400	95400	0
121	20231010	181400	4998681200	95400	95400	95400	95400	0
122	20231010	181300	4998681200	95400	95400	95400	95400	2367
123	20231010	181200	4998681200	95400	95400	95400	95400	0
124	20231010	181100	4998681200	95400	95400	95400	95400	0
125	20231010	181000	4998681200	95400	95400	95400	95400	0
126	20231010	180900	4998681200	95400	95400	95400	95400	0
127	20231010	180800	4998681200	95400	95400	95400	95400	0
128	20231010	180700	4998681200	95400	95400	95400	95400	0
129	20231010	180600	4998681200	95400	95400	95400	95400	0
130	20231010	180500	4998681200	95400	95400	95400	95400	0
131	20231010	180400	4998681200	95400	95400	95400	95400	0
132	20231010	180300	4998681200	95400	95400	95400	95400	0
133	20231010	180200	4998681200	95400	95400	95400	95400	0
134	20231010	180100	4998681200	95400	95400	95400	95400	0
135	20231010	180000	4998681200	95400	95400	95400	95400	0
136	20231010	175900	4998681200	95400	95400	95400	95400	0
137	20231010	175800	4998681200	95400	95400	95400	95400	0
138	20231010	175700	4998681200	95400	95400	95400	95400	0
139	20231010	175600	4998681200	95400	95400	95400	95400	0
140	20231010	175500	4998681200	95400	95400	95400	95400	0
141	20231010	175400	4998681200	95400	95400	95400	95400	0
142	20231010	175300	4998681200	95400	95400	95400	95400	0
143	20231010	175200	4998681200	95400	95400	95400	95400	0
144	20231010	175100	4998681200	95400	95400	95400	95400	0
145	20231010	175000	4998681200	95400	95400	95400	95400	0
146	20231010	174900	4998681200	95400	95400	95400	95400	0
147	20231010	174800	4998681200	95400	95400	95400	95400	0
148	20231010	174700	4998681200	95400	95400	95400	95400	0
149	20231010	174600	4998681200	95400	95400	95400	95400	0
150	20231010	174500	4998681200	95400	95400	95400	95400	0
151	20231010	174400	4998681200	95400	95400	95400	95400	0
152	20231010	174300	4998681200	95400	95400	95400	95400	2367
153	20231010	174200	4998681200	95400	95400	95400	95400	0
154	20231010	174100	4998681200	95400	95400	95400	95400	0
155	20231010	174000	4998681200	95400	95400	95400	95400	0
156	20231010	173900	4998681200	95400	95400	95400	95400	0
157	20231010	173800	4998681200	95400	95400	95400	95400	0
158	20231010	173700	4998681200	95400	95400	95400	95400	0
159	20231010	173600	4998681200	95400	95400	95400	95400	0
160	20231010	173500	4998681200	95400	95400	95400	95400	0
161	20231010	173400	4998681200	95400	95400	95400	95400	0
162	20231010	173300	4998681200	95400	95400	95400	95400	0
163	20231010	173200	4998681200	95400	95400	95400	95400	0
164	20231010	173100	4998681200	95400	95400	95400	95400	0
165	20231010	173000	4998681200	95400	95400	95400	95400	0
166	20231010	172900	4998681200	95400	95400	95400	95400	0
167	20231010	172800	4998681200	95400	95400	95400	95400	0
168	20231010	172700	4998681200	95400	95400	95400	95400	0
169	20231010	172600	4998681200	95400	95400	95400	95400	0
170	20231010	172500	4998681200	95400	95400	95400	95400	0
171	20231010	172400	4998681200	95400	95400	95400	95400	0
172	20231010	172300	4998681200	95400	95400	95400	95400	0
173	20231010	172200	4998681200	95400	95400	95400	95400	0
174	20231010	172100	4998681200	95400	95400	95400	95400	0
175	20231010	172000	4998681200	95400	95400	95400	95400	0
176	20231010	171900	4998681200	95400	95400	95400	95400	0
177	20231010	171800	4998681200	95400	95400	95400	95400	0
178	20231010	171700	4998681200	95400	95400	95400	95400	0
179	20231010	171600	4998681200	95400	95400	95400	95400	0
180	20231010	171500	4998681200	95400	95400	95400	95400	0
181	20231010	171400	4998681200	95400	95400	95400	95400	0
182	20231010	171300	4998681200	95400	95400	95400	95400	2367
183	20231010	171200	4998681200	95400	95400	95400	95400	0
184	20231010	171100	4998681200	95400	95400	95400	95400	0
185	20231010	171000	4998681200	95400	95400	95400	95400	0
186	20231010	170900	4998681200	95400	95400	95400	95400	0
187	20231010	170800	4998681200	95400	95400	95400	95400	0
188	20231010	170700	4998681200	95400	95400	95400	95400	0
189	20231010	170600	4998681200	95400	95400	95400	95400	0
190	20231010	170500	4998681200	95400	95400	95400	95400	0
191	20231010	170400	4998681200	95400	95400	95400	95400	0
192	20231010	170300	4998681200	95400	95400	95400	95400	0
193	20231010	170200	4998681200	95400	95400	95400	95400	0
194	20231010	170100	4998681200	95400	95400	95400	95400	0
195	20231010	170000	4998681200	95400	95400	95400	95400	0
196	20231010	165900	4998681200	95400	95400	95400	95400	0
197	20231010	165800	4998681200	95400	95400	95400	95400	0
198	20231010	165700	4998681200	95400	95400	95400	95400	0
199	20231010	165600	4998681200	95400	95400	95400	95400	0
200	20231010	165500	4998681200	95400	95400	95400	95400	0
201	20231010	165400	4998681200	95400	95400	95400	95400	0
202	20231010	165300	4998681200	95400	95400	95400	95400	0
203	20231010	165200	4998681200	95400	95400	95400	95400	0
204	20231010	165100	4998681200	95400	95400	95400	95400	0
205	20231010	165000	4998681200	95400	95400	95400	95400	0
206	20231010	164900	4998681200	95400	95400	95400	95400	0
207	20231010	164800	4998681200	95400	95400	95400	95400	0
208	20231010	164700	4998681200	95400	95400	95400	95400	0
209	20231010	164600	4998681200	95400	95400	95400	95400	0
210	20231010	164500	4998681200	95400	95400	95400	95400	0
211	20231010	164400	4998681200	95400	95400	95400	95400	0
212	20231010	164300	4998681200	95400	95400	95400	95400	2367
213	20231010	164200	4998681200	95400	95400	95400	95400	0
214	20231010	164100	4998681200	95400	95400	95400	95400	0
215	20231010	164000	4998681200	95400	95400	95400	95400	0
216	20231010	163900	4998681200	95400	95400	95400	95400	0
217	20231010	163800	4998681200	95400	95400	95400	95400	0
218	20231010	163700	4998681200	95400	95400	95400	95400	0
219	20231010	163600	4998681200	95400	95400	95400	95400	0
220	20231010	163500	4998681200	95400	95400	95400	95400	0
221	20231010	163400	4998681200	95400	95400	95400	95400	0
222	20231010	163300	4998681200	95400	95400	95400	95400	0
223	20231010	163200	4998681200	95400	95400	95400	95400	0
224	20231010	163100	4998681200	95400	95400	95400	95400	0
225	20231010	163000	4998681200	95400	95400	95400	95400	0
226	20231010	162900	4998681200	95400	95400	95400	95400	0
227	20231010	162800	4998681200	95400	95400	95400	95400	0
228	20231010	162700	4998681200	95400	95400	95400	95400	0
229	20231010	162600	4998681200	95400	95400	95400	95400	0
230	20231010	162500	4998681200	95400	95400	95400	95400	0
231	20231010	162400	4998681200	95400	95400	95400	95400	0
232	20231010	162300	4998681200	95400	95400	95400	95400	0
233	20231010	162200	4998681200	95400	95400	95400	95400	0
234	20231010	162100	4998681200	95400	95400	95400	95400	0
235	20231010	162000	4998681200	95400	95400	95400	95400	0
236	20231010	161900	4998681200	95400	95400	95400	95400	0
237	20231010	161800	4998681200	95400	95400	95400	95400	0
238	20231010	161700	4998681200	95400	95400	95400	95400	0
239	20231010	161600	4998681200	95400	95400	95400	95400	0
240	20231010	161500	4998681200	95400	95400	95400	95400	0
241	20231010	161400	4998681200	95400	95400	95400	95400	0
242	20231010	161300	4998681200	95400	95400	95400	95400	2367
243	20231010	161200	4998681200	95400	95400	95400	95400	0
244	20231010	161100	4998681200	95400	95400	95400	95400	0
245	20231010	161000	4998681200	95400	95400	95400	95400	0
246	20231010	160900	4998681200	95400	95400	95400	95400	0
247	20231010	160800	4998681200	95400	95400	95400	95400	0
248	20231010	160700	4998681200	95400	95400	95400	95400	0
249	20231010	160600	4998681200	95400	95400	95400	95400	0
250	20231010	160500	4998681200	95400	95400	95400	95400	0
251	20231010	160400	4998681200	95400	95400	95400	95400	0
252	20231010	160300	4998681200	95400	95400	95400	95400	0
253	20231010	160200	4998681200	95400	95400	95400	95400	0
254	20231010	160100	4998681200	95400	95400	95400	95400	0
255	20231010	160000	4998681200	95400	95400	95400	95400	0
256	20231010	155900	4998681200	95400	95400	95400	95400	0
257	20231010	155800	4998681200	95400	95400	95400	95400	0
258	20231010	155700	4998681200	95400	95400	95400	95400	0
259	20231010	155600	4998681200	95400	95400	95400	95400	0
260	20231010	155500	4998681200	95400	95400	95400	95400	0
261	20231010	155400	4998681200	95400	95400	95400	95400	0
262	20231010	155300	4998681200	95400	95400	95400	95400	0
263	20231010	155200	4998681200	95400	95400	95400	95400	0
264	20231010	155100	4998681200	95400	95400	95400	95400	0
265	20231010	155000	4998681200	95400	95400	95400	95400	0
266	20231010	154900	4998681200	95400	95400	95400	95400	0
267	20231010	154800	4998681200	95400	95400	95400	95400	0
268	20231010	154700	4998681200	95400	95400	95400	95400	0
269	20231010	154600	4998681200	95400	95400	95400	95400	0
270	20231010	154500	4998681200	95400	95400	95400	95400	0
271	20231010	154400	4998681200	95400	95400	95400	95400	0
272	20231010	154300	4998681200	95400	95400	95400	95400	2367
273	20231010	154200	4998681200	95400	95400	95400	95400	0
274	20231010	154100	4998681200	95400	95400	95400	95400	0
275	20231010	154000	4998681200	95400	95400	95400	95400	0
276	20231010	153900	4998681200	95400	95400	95400	95400	0
277	20231010	153800	4998681200	95400	95400	95400	95400	0
278	20231010	153700	4998681200	95400	95400	95400	95400	0
279	20231010	153600	4998681200	95400	95400	95400	95400	0
280	20231010	153500	4998681200	95400	95400	95400	95400	0
281	20231010	153400	4998681200	95400	95400	95400	95400	0
282	20231010	153300	4998681200	95400	95400	95400	95400	0
283	20231010	153200	4998681200	95400	95400	95400	95400	0
284	20231010	153100	4998681200	95400	95400	95400	95400	0
285	20231010	153000	4998681200	95400	95400	95400	95400	2367
286	20231010	152900	4772869400	95200	95200	95200	95200	0
287	20231010	152800	4772869400	95200	95200	95200	95200	0
288	20231010	152700	4772869400	95200	95200	95200	95200	0
289	20231010	152600	4772869400	95200	95200	95200	95200	0
290	20231010	152500	4772869400	95200	95200	95200	95200	0
291	20231010	152400	4772869400	95200	95200	95200	95200	0
292	20231010	152300	4772869400	95200	95200	95200	95200	0
293	20231010	152200	4772869400	95200	95200	95200	95200	0
294	20231010	152100	4772869400	95200	95200	95200	95200	0
295	20231010	152000	4772869400	95200	95200	95200	95200	0
296	20231010	151900	4772869400	95200	95200	95200	95000	130
297	20231010	151800	4760507300	95100	95000	95100	95000	230
298	20231010	151700	4738634400	95100	95100	95200	95000	237
299	20231010	151600	4716095900	95100	95100	95200	95100	86
300	20231010	151500	4707913500	95200	95100	95200	95100	121
301	20231010	151400	4696405000	95100	95100	95200	95100	45
302	20231010	151300	4692123800	95100	95200	95200	95100	96
303	20231010	151200	4682985000	95200	95200	95300	95200	78
304	20231010	151100	4675556600	95200	95300	95300	95200	254
305	20231010	151000	4651375400	95300	95300	95300	95200	26
306	20231010	150900	4648899100	95200	95300	95300	95200	25
307	20231010	150800	4646518500	95200	95300	95300	95200	47
308	20231010	150700	4642043500	95200	95300	95300	95200	97
309	20231010	150600	4632799500	95200	95200	95300	95200	35
310	20231010	150500	4629467300	95200	95200	95200	95200	2
311	20231010	150400	4629276900	95200	95300	95300	95200	153
312	20231010	150300	4614711100	95200	95200	95200	95200	17
313	20231010	150200	4613092700	95200	95300	95300	95200	66
314	20231010	150100	4606807600	95200	95300	95300	95200	87
315	20231010	150000	4598518300	95200	95300	95300	95200	27
316	20231010	145900	4595947000	95200	95200	95300	95200	63
317	20231010	145800	4589948100	95200	95200	95300	95200	123
318	20231010	145700	4578237200	95200	95200	95300	95200	29
319	20231010	145600	4575475300	95300	95200	95300	95200	42
320	20231010	145500	4571474800	95200	95300	95300	95200	172
321	20231010	145400	4555088800	95300	95300	95400	95300	64
322	20231010	145300	4548988800	95300	95400	95400	95300	245
323	20231010	145200	4525618100	95500	95400	95500	95400	18
324	20231010	145100	4523899600	95500	95400	95600	95300	461
325	20231010	145000	4479908300	95300	95300	95400	95300	26
326	20231010	144900	4477429500	95300	95400	95400	95300	58
327	20231010	144800	4471900800	95400	95000	95400	95000	131
328	20231010	144700	4459428500	95100	95100	95100	95000	29
329	20231010	144600	4456672100	95000	95400	95400	95000	463
330	20231010	144500	4412587100	95400	95400	95400	95300	41
331	20231010	144400	4408678800	95300	95300	95400	95300	327
332	20231010	144300	4377499200	95200	95300	95400	95200	221
333	20231010	144200	4356440700	95300	95200	95400	95100	94
334	20231010	144100	4347485600	95300	95000	95500	94900	339
335	20231010	144000	4315241500	95000	94900	95000	94900	131
336	20231010	143900	4302798600	94900	95000	95000	94900	137
337	20231010	143800	4289795600	95000	95000	95000	94900	43
338	20231010	143700	4285713100	95000	94800	95000	94800	36
339	20231010	143600	4282295600	94900	94900	95000	94900	53
340	20231010	143500	4277265500	94900	94900	94900	94800	82
341	20231010	143400	4269489100	94900	94800	94900	94800	36
342	20231010	143300	4266074400	94800	94900	94900	94800	59
343	20231010	143200	4260477900	94800	94800	94800	94700	55
344	20231010	143100	4255266900	94700	94600	94800	94600	175
345	20231010	143000	4238692000	94600	94300	94600	94300	169
346	20231010	142900	4222740300	94400	94400	94400	94300	36
347	20231010	142800	4219344600	94300	94400	94400	94300	43
348	20231010	142700	4215288900	94300	94500	94500	94300	173
349	20231010	142600	4198961300	94500	94400	94600	94400	207
350	20231010	142500	4179402000	94400	94400	94400	94400	37
351	20231010	142400	4175909200	94400	94500	94500	94400	91
352	20231010	142300	4167313100	94500	94500	94600	94500	124
353	20231010	142200	4155594000	94500	94500	94600	94500	38
354	20231010	142100	4152002100	94500	94600	94600	94500	50
355	20231010	142000	4147274300	94500	94500	94500	94500	239
356	20231010	141900	4124688800	94600	94400	94800	94400	630
357	20231010	141800	4065127700	94500	94800	94800	94400	817
358	20231010	141700	3987844400	94900	94900	95000	94900	101
359	20231010	141600	3978259100	94900	94900	95000	94900	37
360	20231010	141500	3974747500	95000	94900	95000	94900	88
361	20231010	141400	3966395900	94900	95000	95000	94900	14
362	20231010	141300	3965067200	94900	95000	95000	94900	75
363	20231010	141200	3957949200	94900	94900	94900	94900	53
364	20231010	141100	3952919500	94900	94900	95000	94900	279
365	20231010	141000	3926442300	94900	95000	95000	94900	35
366	20231010	140900	3923120300	94900	94900	95000	94900	25
367	20231010	140800	3920747500	94900	95000	95000	94900	56
368	20231010	140700	3915432600	95000	95000	95000	94900	69
369	20231010	140600	3908877900	95000	95100	95100	95000	59
370	20231010	140500	3903272500	95100	95000	95100	95000	39
371	20231010	140400	3899565200	95000	95100	95100	95000	19
372	20231010	140300	3897759600	95100	95100	95100	95000	22
373	20231010	140200	3895669100	95000	95100	95100	95000	19
374	20231010	140100	3893863700	95000	95100	95100	95000	16
375	20231010	140000	3892343600	95000	95100	95100	95000	27
376	20231010	135900	3889778500	95000	95100	95100	95000	9
377	20231010	135800	3888923100	95000	95000	95100	95000	90
378	20231010	135700	3880367800	95000	95000	95000	95000	42
379	20231010	135600	3876377800	94900	95200	95300	94900	140
380	20231010	135500	3863071300	95200	95200	95300	95200	86
381	20231010	135400	3854883600	95200	95200	95300	95200	16
382	20231010	135300	3853360100	95300	95200	95300	95200	33
383	20231010	135200	3850217900	95200	95300	95300	95200	7
384	20231010	135100	3849551200	95200	95300	95300	95200	32
385	20231010	135000	3846504600	95300	95300	95300	95200	19
386	20231010	134900	3844695400	95300	95200	95300	95200	14
387	20231010	134800	3843362400	95200	95300	95300	95200	26
388	20231010	134700	3840886700	95300	95200	95300	95200	22
389	20231010	134600	3838791300	95200	95200	95300	95200	37
390	20231010	134500	3835268500	95200	95300	95300	95200	58
391	20231010	134400	3829746100	95200	95300	95300	95200	50
392	20231010	134300	3824981300	95200	95400	95400	95200	121
393	20231010	134200	3813451400	95300	95200	95400	95100	57
394	20231010	134100	3808024800	95200	95100	95200	95000	181
395	20231010	134000	3790819400	95200	95400	95400	95200	96
396	20231010	133900	3781672600	95300	95300	95400	95300	57
397	20231010	133800	3776236000	95300	95300	95300	95300	45
398	20231010	133700	3771947500	95300	95400	95400	95300	22
399	20231010	133600	3769850300	95300	95200	95300	95200	72
400	20231010	133500	3762989000	95200	95300	95300	95200	30
401	20231010	133400	3760132700	95200	95200	95200	95200	33
402	20231010	133300	3756991100	95300	95200	95300	95200	70
403	20231010	133200	3750325500	95200	95100	95200	95100	176
404	20231010	133100	3733574400	95000	95100	95100	95000	61
405	20231010	133000	3727775100	95000	95200	95200	95000	483
406	20231010	132900	3681845100	95100	95100	95200	95100	56
407	20231010	132800	3676519200	95100	95100	95200	95100	53
408	20231010	132700	3671478500	95100	95200	95200	95100	12
409	20231010	132600	3670337100	95100	95200	95200	95100	26
410	20231010	132500	3667863900	95100	95100	95100	95100	26
411	20231010	132400	3665391300	95200	95200	95200	95100	14
412	20231010	132300	3664059200	95100	95100	95100	95100	45
413	20231010	132200	3659779700	95100	95100	95200	95100	35
414	20231010	132100	3656450800	95100	95200	95200	95100	12
415	20231010	132000	3655309400	95200	95200	95200	95100	29
416	20231010	131900	3652551300	95100	95000	95200	95000	25
417	20231010	131800	3650172800	95100	95000	95100	95000	120
418	20231010	131700	3638766200	95000	95100	95100	95000	6
419	20231010	131600	3638195800	95000	95000	95100	95000	29
420	20231010	131500	3635440200	95000	95000	95100	94900	92
421	20231010	131400	3626700100	95000	95000	95000	95000	12
422	20231010	131300	3625560100	95000	95000	95000	94900	129
423	20231010	131200	3613305300	95000	94900	95000	94900	110
424	20231010	131100	3602865900	95000	94900	95000	94900	42
425	20231010	131000	3598879900	95000	94900	95000	94900	80
426	20231010	130900	3591282600	94900	95000	95000	94900	4
427	20231010	130800	3590902800	94900	95100	95100	94900	1916
428	20231010	130700	3408881800	95100	95500	95500	95000	883
429	20231010	130600	3324858000	95500	95600	95600	95500	16
430	20231010	130500	3323329600	95500	95500	95600	95500	69
431	20231010	130400	3316739800	95500	95700	95700	95500	17
432	20231010	130300	3315115500	95700	95700	95700	95600	72
433	20231010	130200	3308232100	95600	95600	95700	95500	90
434	20231010	130100	3299628200	95600	95600	95600	95600	158
435	20231010	130000	3284523400	95600	95700	95700	95600	26
436	20231010	125900	3282037700	95600	95600	95700	95600	30
437	20231010	125800	3279169300	95500	95600	95600	95500	209
438	20231010	125700	3259191600	95500	95500	95600	95500	24
439	20231010	125600	3256899400	95500	95600	95600	95500	12
440	20231010	125500	3255753200	95500	95600	95600	95500	23
441	20231010	125400	3253556200	95500	95600	95600	95500	13
442	20231010	125300	3252314500	95500	95600	95600	95500	23
443	20231010	125200	3250117900	95600	95500	95600	95500	31
444	20231010	125100	3247156800	95600	95700	95700	95600	199
445	20231010	125000	3228130100	95700	95400	95800	95400	326
446	20231010	124900	3196990800	95400	95500	95500	95400	158
447	20231010	124800	3181912000	95400	95500	95500	95400	161
448	20231010	124700	3166539200	95500	95400	95500	95400	46
449	20231010	124600	3162148900	95500	95400	95500	95400	121
450	20231010	124500	3150604400	95400	95300	95400	95300	30
451	20231010	124400	3147745000	95300	95200	95300	95200	212
452	20231010	124300	3127549100	95200	95200	95200	95200	127
453	20231010	124200	3115458700	95200	95300	95300	95200	24
454	20231010	124100	3113173600	95300	95300	95300	95200	15
455	20231010	124000	3111745100	95300	95200	95300	95200	20
456	20231010	123900	3109840600	95200	95100	95300	95100	85
457	20231010	123800	3101749300	95100	95100	95100	95100	27
458	20231010	123700	3099181600	95100	95100	95100	94700	559
459	20231010	123600	3046220400	94800	95200	95200	94800	1152
460	20231010	123500	2936888100	95000	95300	95300	95000	1527
461	20231010	123400	2791718200	95300	95400	95500	95300	567
462	20231010	123300	2737675000	95300	95500	95500	95300	71
463	20231010	123200	2730906600	95300	95300	95500	95300	269
464	20231010	123100	2705247900	95300	95300	95300	95300	110
465	20231010	123000	2694764900	95400	95400	95400	95300	320
466	20231010	122900	2664238500	95300	95300	95400	95300	70
467	20231010	122800	2657567400	95300	95300	95400	95300	122
468	20231010	122700	2645940500	95400	95500	95700	95400	2124
469	20231010	122600	2443283400	95500	95600	95700	95500	478
470	20231010	122500	2397623900	95600	95900	95900	95500	2039
471	20231010	122400	2202758800	95800	95800	95900	95800	21
472	20231010	122300	2200746800	95800	95900	95900	95800	348
473	20231010	122200	2167404500	95900	95800	95900	95800	120
474	20231010	122100	2155908300	95900	95900	95900	95800	16
475	20231010	122000	2154375000	95800	95800	95800	95800	17
476	20231010	121900	2152746400	95900	95900	95900	95800	22
477	20231010	121800	2150637900	95800	95800	95800	95800	16
478	20231010	121700	2149105100	95800	95900	95900	95800	36
479	20231010	121600	2145655800	95900	95900	95900	95900	1
480	20231010	121500	2145559900	95800	95900	95900	95800	38
481	20231010	121400	2141919200	95900	95800	95900	95800	14
482	20231010	121300	2140577600	95800	95800	95900	95800	21
483	20231010	121200	2138565700	95900	95800	95900	95800	40
484	20231010	121100	2134733300	95800	95900	95900	95800	3
485	20231010	121000	2134445700	95800	95900	95900	95800	34
486	20231010	120900	2131187900	95800	95900	95900	95800	4
487	20231010	120800	2130804500	95800	95800	95900	95800	35
488	20231010	120700	2127450900	95900	95900	95900	95800	244
489	20231010	120600	2104073200	95900	95900	95900	95800	23
490	20231010	120500	2101869100	95800	95900	95900	95800	67
491	20231010	120400	2095445400	95800	95800	95900	95800	39
492	20231010	120300	2091709100	95900	95900	95900	95900	36
493	20231010	120200	2088256700	95800	95800	95900	95800	33
494	20231010	120100	2085095200	95900	95900	95900	95900	4
495	20231010	120000	2084711600	95900	95900	95900	95800	29
496	20231010	115900	2081933200	95900	95800	95900	95800	23
497	20231010	115800	2079729200	95800	95800	95800	95800	12
498	20231010	115700	2078579600	95900	95900	95900	95800	31
499	20231010	115600	2075609400	95900	95900	95900	95800	14
500	20231010	115500	2074267900	95800	95800	95800	95800	22
501	20231010	115400	2072160300	95900	95800	95900	95800	41
502	20231010	115300	2068232200	95800	95800	95800	95800	2
503	20231010	115200	2068040600	95900	95900	95900	95800	95
504	20231010	115100	2058932900	95800	95800	95800	95800	2
505	20231010	115000	2058741300	95800	95900	95900	95800	33
506	20231010	114900	2055579500	95800	95800	95900	95800	66
507	20231010	114800	2049256300	95800	95900	95900	95800	17
508	20231010	114700	2047627200	95800	95800	95900	95800	42
509	20231010	114600	2043601300	95900	95800	95900	95800	19
510	20231010	114500	2041780600	95900	95900	95900	95800	27
511	20231010	114400	2039193000	95800	95900	95900	95800	57
512	20231010	114300	2033729700	95900	95900	95900	95900	3
513	20231010	114200	2033442000	95800	95800	95900	95800	33
514	20231010	114100	2030280400	95900	95800	95900	95800	17
515	20231010	114000	2028651200	95900	95900	95900	95800	39
516	20231010	113900	2024914200	95800	95800	95900	95800	34
517	20231010	113800	2021656500	95900	95800	95900	95800	3
518	20231010	113700	2021368900	95900	95900	95900	95800	41
519	20231010	113600	2017439800	95800	95900	95900	95800	6
520	20231010	113500	2016864900	95900	95900	95900	95800	26
521	20231010	113400	2014373400	96000	95900	96000	95900	23
522	20231010	113300	2012167000	95900	95900	95900	95900	32
523	20231010	113200	2009098200	96000	95900	96000	95900	19
524	20231010	113100	2007275800	95900	95900	96000	95900	15
525	20231010	113000	2005837200	95900	95800	96100	95800	79
526	20231010	112900	1998261900	95800	96000	96000	95800	20
527	20231010	112800	1996344600	95900	96000	96000	95900	74
528	20231010	112700	1989240700	96000	95900	96000	95900	67
529	20231010	112600	1982815300	95800	95800	95900	95800	4
530	20231010	112500	1982432000	95800	95800	95900	95800	45
531	20231010	112400	1978120700	95900	95800	95900	95800	75
532	20231010	112300	1970935600	95800	95900	95900	95800	19
533	20231010	112200	1969114600	95900	95800	95900	95800	30
534	20231010	112100	1966240400	95800	95900	95900	95800	14
535	20231010	112000	1964898900	95800	95800	95800	95800	17
536	20231010	111900	1963270300	95800	95800	95900	95800	44
537	20231010	111800	1959054500	95800	95800	95800	95800	8
538	20231010	111700	1958288100	95800	95800	95900	95800	22
539	20231010	111600	1956179700	95900	95800	95900	95800	180
540	20231010	111500	1938930700	95800	96100	96100	95800	61
541	20231010	111400	1933080400	96000	95800	96000	95800	113
542	20231010	111300	1922248000	95800	95800	95800	95800	22
543	20231010	111200	1920140400	95700	95900	96000	95700	128
544	20231010	111100	1907875000	95900	96000	96000	95900	32
545	20231010	111000	1904804200	96000	96000	96000	95900	18
546	20231010	110900	1903076400	96000	96200	96200	96000	106
547	20231010	110800	1892892400	96200	96200	96200	96200	30
548	20231010	110700	1890006400	96200	96300	96300	96200	22
549	20231010	110600	1887889800	96200	96200	96200	96200	16
550	20231010	110500	1886350600	96200	96200	96300	96200	63
551	20231010	110400	1880289800	96100	96100	96100	96100	65
552	20231010	110300	1874043300	96200	96100	96200	96100	3
553	20231010	110200	1873754900	96200	96100	96200	96100	36
554	20231010	110100	1870292200	96200	96000	96200	96000	65
555	20231010	110000	1864049600	95900	95900	95900	95900	31
556	20231010	105900	1861076700	95900	95900	95900	95900	18
557	20231010	105800	1859350500	95900	95900	96000	95900	22
558	20231010	105700	1857240500	95900	95900	95900	95800	108
559	20231010	105600	1846886700	95800	95800	95900	95800	44
560	20231010	105500	1842668500	95800	95900	95900	95800	36
561	20231010	105400	1839218900	95800	95700	95800	95700	81
562	20231010	105300	1831461700	95800	95700	95800	95700	11
563	20231010	105200	1830408600	95700	95800	95800	95700	18
564	20231010	105100	1828684400	95800	95800	95800	95800	1
565	20231010	105000	1828588600	95900	95800	96000	95800	169
566	20231010	104900	1812388000	95700	95700	95700	95700	28
567	20231010	104800	1809708400	95700	95700	95700	95700	33
568	20231010	104700	1806550300	95700	95700	95700	95700	57
569	20231010	104600	1801095400	95700	95700	95700	95600	50
570	20231010	104500	1796311700	95700	95700	95700	95700	3
571	20231010	104400	1796024600	95700	95700	95700	95700	32
572	20231010	104300	1792962200	95700	95700	95700	95700	4
573	20231010	104200	1792579400	95700	95700	95700	95700	40
574	20231010	104100	1788751400	95700	95700	95700	95700	167
575	20231010	104000	1772769500	95800	96000	96000	95800	172
576	20231010	103900	1756272500	96000	96000	96000	96000	19
577	20231010	103800	1754448500	96100	96100	96100	96000	56
578	20231010	103700	1749068000	96100	96000	96100	96000	33
579	20231010	103600	1745898600	96000	96000	96000	96000	11
580	20231010	103500	1744842600	96300	95900	96300	95900	300
581	20231010	103400	1715996300	95700	96100	96100	95700	239
582	20231010	103300	1693070500	96100	96100	96100	96100	13
583	20231010	103200	1691821200	96100	96000	96100	95900	44
584	20231010	103100	1687597300	96000	96000	96000	96000	71
585	20231010	103000	1680781300	96000	96100	96100	96000	56
586	20231010	102900	1675400200	96100	96200	96200	96100	40
587	20231010	102800	1671552700	96300	95800	96300	95700	366
588	20231010	102700	1636369700	95700	95700	95700	95700	35
589	20231010	102600	1633020200	95700	95700	95700	95700	82
590	20231010	102500	1625172800	95800	95800	95800	95700	6
591	20231010	102400	1624598200	95800	95500	95800	95500	129
592	20231010	102300	1612258300	95500	95600	95600	95400	426
593	20231010	102200	1571567600	95600	95600	95700	95600	37
594	20231010	102100	1568030300	95600	95800	95800	95600	227
595	20231010	102000	1546297400	95900	95800	95900	95800	89
596	20231010	101900	1537765300	95800	96000	96000	95800	22
597	20231010	101800	1535655500	95900	95900	95900	95900	30
598	20231010	101700	1532778500	95900	96000	96000	95900	94
599	20231010	101600	1523757000	96000	95900	96000	95900	69
600	20231010	101500	1517139800	95800	95800	95800	95800	5
601	20231010	101400	1516660800	95800	95900	95900	95800	69
602	20231010	101300	1510045500	95900	95900	95900	95800	60
603	20231010	101200	1504291800	95800	95800	95800	95800	16
604	20231010	101100	1502759000	96000	96100	96100	95700	116
605	20231010	101000	1491650900	96200	96300	96300	96200	47
606	20231010	100900	1487124900	96300	96300	96300	96300	27
607	20231010	100800	1484524800	96300	96300	96300	96300	48
608	20231010	100700	1479902400	96300	96400	96400	96100	196
609	20231010	100600	1461030500	96400	96300	96400	96300	23
610	20231010	100500	1458815200	96300	96300	96400	96300	49
611	20231010	100400	1454095700	96400	96300	96400	96300	64
612	20231010	100300	1447927900	96300	96100	96300	96100	120
613	20231010	100200	1436380400	96000	95800	96000	95800	808
614	20231010	100100	1358820000	95800	95800	95900	95800	97
615	20231010	100000	1349520400	95900	95900	95900	95900	36
616	20231010	095900	1346068000	95900	96100	96100	95900	154
617	20231010	095800	1331284000	96100	96000	96100	96000	4
618	20231010	095700	1330899700	96100	96100	96100	96000	30
619	20231010	095600	1328018600	96100	96000	96100	95900	121
620	20231010	095500	1316403700	95900	95900	95900	95900	7
621	20231010	095400	1315732400	96000	95800	96000	95800	32
622	20231010	095300	1312665200	95800	95900	96000	95800	120
623	20231010	095200	1301166900	95800	95700	95800	95700	229
624	20231010	095100	1279241300	95700	95700	95700	95700	20
625	20231010	095000	1277327300	95700	95800	95800	95700	126
626	20231010	094900	1265268700	95900	95900	95900	95800	137
627	20231010	094800	1252141900	95900	95900	96000	95900	93
628	20231010	094700	1243223000	95900	95900	96000	95900	61
629	20231010	094600	1237373000	95900	96000	96000	95900	99
630	20231010	094500	1227877700	96000	95900	96000	95900	111
631	20231010	094400	1217232300	96000	96100	96100	96000	144
632	20231010	094300	1203407800	96000	96100	96100	96000	302
633	20231010	094200	1174399400	96100	96200	96300	96100	197
634	20231010	094100	1155452700	96200	96300	96300	96100	233
635	20231010	094000	1133035000	96300	96500	96500	96300	121
636	20231010	093900	1121372400	96500	96400	96500	96400	58
637	20231010	093800	1115778900	96400	96500	96500	96400	146
638	20231010	093700	1101695500	96400	96300	96500	96200	305
639	20231010	093600	1072319900	96400	96500	96500	96400	153
640	20231010	093500	1057570200	96500	96600	96600	96500	84
641	20231010	093400	1049464100	96600	96600	96600	96600	80
642	20231010	093300	1041736100	96600	96600	96600	96600	34
643	20231010	093200	1038451700	96500	96600	96700	96500	210
644	20231010	093100	1018148000	96700	96600	96700	96600	53
645	20231010	093000	1013028000	96600	96900	96900	96300	709
646	20231010	092900	944532800	96900	97000	97000	96900	46
647	20231010	092800	940071800	96900	96900	97000	96700	115
648	20231010	092700	928929200	96700	96700	96700	96700	3
649	20231010	092600	928639100	96900	96900	96900	96600	145
650	20231010	092500	914620900	96700	97100	97100	96700	119
651	20231010	092400	903098100	97000	97100	97200	97000	791
652	20231010	092300	826341700	97000	97100	97100	97000	328
653	20231010	092200	794515600	97100	96600	97100	96500	419
654	20231010	092100	754001700	96600	96500	96600	96500	186
655	20231010	092000	736040600	96400	96500	96500	96400	267
656	20231010	091900	710279500	96500	96600	96600	96500	91
657	20231010	091800	701496500	96600	96600	96600	96500	75
658	20231010	091700	694252500	96600	96400	96600	96400	146
659	20231010	091600	680161900	96400	96600	96600	96400	61
660	20231010	091500	674274700	96600	96400	96700	96400	339
661	20231010	091400	641503500	96500	96700	96700	96500	268
662	20231010	091300	615611800	96700	96700	96700	96600	174
663	20231010	091200	598790500	96700	97100	97100	96700	467
664	20231010	091100	553501900	97000	96800	97100	96700	494
665	20231010	091000	505570500	96700	96800	96900	96700	125
666	20231010	090900	493471500	96800	96800	96800	96800	36
667	20231010	090800	489986700	97000	96600	97000	96600	472
668	20231010	090700	444305000	96600	96600	96700	96400	511
669	20231010	090600	394909400	96300	96100	96600	96100	369
670	20231010	090500	359392900	96200	96300	96500	96000	289
671	20231010	090400	331570300	96200	96900	96900	96200	483
672	20231010	090300	284995500	97000	96200	97000	96200	319
673	20231010	090200	254178000	96200	96500	96700	96200	330
674	20231010	090100	222347900	96600	97300	97400	96500	562
675	20231010	090000	167908200	97000	97100	97600	96900	1728