KissMeData/185750/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	201100	3026243000	91300	91300	91300	91300	2112
3	20231026	201000	3026243000	91300	91300	91300	91300	0
4	20231026	200900	3026243000	91300	91300	91300	91300	0
5	20231026	200800	3026243000	91300	91300	91300	91300	0
6	20231026	200700	3026243000	91300	91300	91300	91300	0
7	20231026	200600	3026243000	91300	91300	91300	91300	0
8	20231026	200500	3026243000	91300	91300	91300	91300	0
9	20231026	200400	3026243000	91300	91300	91300	91300	0
10	20231026	200300	3026243000	91300	91300	91300	91300	0
11	20231026	200200	3026243000	91300	91300	91300	91300	0
12	20231026	200100	3026243000	91300	91300	91300	91300	0
13	20231026	200000	3026243000	91300	91300	91300	91300	0
14	20231026	195900	3026243000	91300	91300	91300	91300	0
15	20231026	195800	3026243000	91300	91300	91300	91300	0
16	20231026	195700	3026243000	91300	91300	91300	91300	0
17	20231026	195600	3026243000	91300	91300	91300	91300	0
18	20231026	195500	3026243000	91300	91300	91300	91300	0
19	20231026	195400	3026243000	91300	91300	91300	91300	0
20	20231026	195300	3026243000	91300	91300	91300	91300	0
21	20231026	195200	3026243000	91300	91300	91300	91300	0
22	20231026	195100	3026243000	91300	91300	91300	91300	0
23	20231026	195000	3026243000	91300	91300	91300	91300	0
24	20231026	194900	3026243000	91300	91300	91300	91300	0
25	20231026	194800	3026243000	91300	91300	91300	91300	0
26	20231026	194700	3026243000	91300	91300	91300	91300	0
27	20231026	194600	3026243000	91300	91300	91300	91300	0
28	20231026	194500	3026243000	91300	91300	91300	91300	0
29	20231026	194400	3026243000	91300	91300	91300	91300	0
30	20231026	194300	3026243000	91300	91300	91300	91300	0
31	20231026	194200	3026243000	91300	91300	91300	91300	0
32	20231026	194100	3026243000	91300	91300	91300	91300	2112
33	20231026	194000	3026243000	91300	91300	91300	91300	0
34	20231026	193900	3026243000	91300	91300	91300	91300	0
35	20231026	193800	3026243000	91300	91300	91300	91300	0
36	20231026	193700	3026243000	91300	91300	91300	91300	0
37	20231026	193600	3026243000	91300	91300	91300	91300	0
38	20231026	193500	3026243000	91300	91300	91300	91300	0
39	20231026	193400	3026243000	91300	91300	91300	91300	0
40	20231026	193300	3026243000	91300	91300	91300	91300	0
41	20231026	193200	3026243000	91300	91300	91300	91300	0
42	20231026	193100	3026243000	91300	91300	91300	91300	0
43	20231026	193000	3026243000	91300	91300	91300	91300	0
44	20231026	192900	3026243000	91300	91300	91300	91300	0
45	20231026	192800	3026243000	91300	91300	91300	91300	0
46	20231026	192700	3026243000	91300	91300	91300	91300	0
47	20231026	192600	3026243000	91300	91300	91300	91300	0
48	20231026	192500	3026243000	91300	91300	91300	91300	0
49	20231026	192400	3026243000	91300	91300	91300	91300	0
50	20231026	192300	3026243000	91300	91300	91300	91300	0
51	20231026	192200	3026243000	91300	91300	91300	91300	0
52	20231026	192100	3026243000	91300	91300	91300	91300	0
53	20231026	192000	3026243000	91300	91300	91300	91300	0
54	20231026	191900	3026243000	91300	91300	91300	91300	0
55	20231026	191800	3026243000	91300	91300	91300	91300	0
56	20231026	191700	3026243000	91300	91300	91300	91300	0
57	20231026	191600	3026243000	91300	91300	91300	91300	0
58	20231026	191500	3026243000	91300	91300	91300	91300	0
59	20231026	191400	3026243000	91300	91300	91300	91300	0
60	20231026	191300	3026243000	91300	91300	91300	91300	0
61	20231026	191200	3026243000	91300	91300	91300	91300	0
62	20231026	191100	3026243000	91300	91300	91300	91300	2112
63	20231026	191000	3026243000	91300	91300	91300	91300	0
64	20231026	190900	3026243000	91300	91300	91300	91300	0
65	20231026	190800	3026243000	91300	91300	91300	91300	0
66	20231026	190700	3026243000	91300	91300	91300	91300	0
67	20231026	190600	3026243000	91300	91300	91300	91300	0
68	20231026	190500	3026243000	91300	91300	91300	91300	0
69	20231026	190400	3026243000	91300	91300	91300	91300	0
70	20231026	190300	3026243000	91300	91300	91300	91300	0
71	20231026	190200	3026243000	91300	91300	91300	91300	0
72	20231026	190100	3026243000	91300	91300	91300	91300	0
73	20231026	190000	3026243000	91300	91300	91300	91300	0
74	20231026	185900	3026243000	91300	91300	91300	91300	0
75	20231026	185800	3026243000	91300	91300	91300	91300	0
76	20231026	185700	3026243000	91300	91300	91300	91300	0
77	20231026	185600	3026243000	91300	91300	91300	91300	0
78	20231026	185500	3026243000	91300	91300	91300	91300	0
79	20231026	185400	3026243000	91300	91300	91300	91300	0
80	20231026	185300	3026243000	91300	91300	91300	91300	0
81	20231026	185200	3026243000	91300	91300	91300	91300	0
82	20231026	185100	3026243000	91300	91300	91300	91300	0
83	20231026	185000	3026243000	91300	91300	91300	91300	0
84	20231026	184900	3026243000	91300	91300	91300	91300	0
85	20231026	184800	3026243000	91300	91300	91300	91300	0
86	20231026	184700	3026243000	91300	91300	91300	91300	0
87	20231026	184600	3026243000	91300	91300	91300	91300	0
88	20231026	184500	3026243000	91300	91300	91300	91300	0
89	20231026	184400	3026243000	91300	91300	91300	91300	0
90	20231026	184300	3026243000	91300	91300	91300	91300	0
91	20231026	184200	3026243000	91300	91300	91300	91300	0
92	20231026	184100	3026243000	91300	91300	91300	91300	2112
93	20231026	184000	3026243000	91300	91300	91300	91300	0
94	20231026	183900	3026243000	91300	91300	91300	91300	0
95	20231026	183800	3026243000	91300	91300	91300	91300	0
96	20231026	183700	3026243000	91300	91300	91300	91300	0
97	20231026	183600	3026243000	91300	91300	91300	91300	0
98	20231026	183500	3026243000	91300	91300	91300	91300	0
99	20231026	183400	3026243000	91300	91300	91300	91300	0
100	20231026	183300	3026243000	91300	91300	91300	91300	0
101	20231026	183200	3026243000	91300	91300	91300	91300	0
102	20231026	183100	3026243000	91300	91300	91300	91300	0
103	20231026	183000	3026243000	91300	91300	91300	91300	0
104	20231026	182900	3026243000	91300	91300	91300	91300	0
105	20231026	182800	3026243000	91300	91300	91300	91300	0
106	20231026	182700	3026243000	91300	91300	91300	91300	0
107	20231026	182600	3026243000	91300	91300	91300	91300	0
108	20231026	182500	3026243000	91300	91300	91300	91300	0
109	20231026	182400	3026243000	91300	91300	91300	91300	0
110	20231026	182300	3026243000	91300	91300	91300	91300	0
111	20231026	182200	3026243000	91300	91300	91300	91300	0
112	20231026	182100	3026243000	91300	91300	91300	91300	0
113	20231026	182000	3026243000	91300	91300	91300	91300	0
114	20231026	181900	3026243000	91300	91300	91300	91300	0
115	20231026	181800	3026243000	91300	91300	91300	91300	0
116	20231026	181700	3026243000	91300	91300	91300	91300	0
117	20231026	181600	3026243000	91300	91300	91300	91300	0
118	20231026	181500	3026243000	91300	91300	91300	91300	0
119	20231026	181400	3026243000	91300	91300	91300	91300	0
120	20231026	181300	3026243000	91300	91300	91300	91300	0
121	20231026	181200	3026243000	91300	91300	91300	91300	0
122	20231026	181100	3026243000	91300	91300	91300	91300	2112
123	20231026	181000	3026243000	91300	91300	91300	91300	0
124	20231026	180900	3026243000	91300	91300	91300	91300	0
125	20231026	180800	3026243000	91300	91300	91300	91300	0
126	20231026	180700	3026243000	91300	91300	91300	91300	0
127	20231026	180600	3026243000	91300	91300	91300	91300	0
128	20231026	180500	3026243000	91300	91300	91300	91300	0
129	20231026	180400	3026243000	91300	91300	91300	91300	0
130	20231026	180300	3026243000	91300	91300	91300	91300	0
131	20231026	180200	3026243000	91300	91300	91300	91300	0
132	20231026	180100	3026243000	91300	91300	91300	91300	0
133	20231026	180000	3026243000	91300	91300	91300	91300	0
134	20231026	175900	3026243000	91300	91300	91300	91300	0
135	20231026	175800	3026243000	91300	91300	91300	91300	0
136	20231026	175700	3026243000	91300	91300	91300	91300	0
137	20231026	175600	3026243000	91300	91300	91300	91300	0
138	20231026	175500	3026243000	91300	91300	91300	91300	0
139	20231026	175400	3026243000	91300	91300	91300	91300	0
140	20231026	175300	3026243000	91300	91300	91300	91300	0
141	20231026	175200	3026243000	91300	91300	91300	91300	0
142	20231026	175100	3026243000	91300	91300	91300	91300	0
143	20231026	175000	3026243000	91300	91300	91300	91300	0
144	20231026	174900	3026243000	91300	91300	91300	91300	0
145	20231026	174800	3026243000	91300	91300	91300	91300	0
146	20231026	174700	3026243000	91300	91300	91300	91300	0
147	20231026	174600	3026243000	91300	91300	91300	91300	0
148	20231026	174500	3026243000	91300	91300	91300	91300	0
149	20231026	174400	3026243000	91300	91300	91300	91300	0
150	20231026	174300	3026243000	91300	91300	91300	91300	0
151	20231026	174200	3026243000	91300	91300	91300	91300	0
152	20231026	174100	3026243000	91300	91300	91300	91300	2112
153	20231026	174000	3026243000	91300	91300	91300	91300	0
154	20231026	173900	3026243000	91300	91300	91300	91300	0
155	20231026	173800	3026243000	91300	91300	91300	91300	0
156	20231026	173700	3026243000	91300	91300	91300	91300	0
157	20231026	173600	3026243000	91300	91300	91300	91300	0
158	20231026	173500	3026243000	91300	91300	91300	91300	0
159	20231026	173400	3026243000	91300	91300	91300	91300	0
160	20231026	173300	3026243000	91300	91300	91300	91300	0
161	20231026	173200	3026243000	91300	91300	91300	91300	0
162	20231026	173100	3026243000	91300	91300	91300	91300	0
163	20231026	173000	3026243000	91300	91300	91300	91300	0
164	20231026	172900	3026243000	91300	91300	91300	91300	0
165	20231026	172800	3026243000	91300	91300	91300	91300	0
166	20231026	172700	3026243000	91300	91300	91300	91300	0
167	20231026	172600	3026243000	91300	91300	91300	91300	0
168	20231026	172500	3026243000	91300	91300	91300	91300	0
169	20231026	172400	3026243000	91300	91300	91300	91300	0
170	20231026	172300	3026243000	91300	91300	91300	91300	0
171	20231026	172200	3026243000	91300	91300	91300	91300	0
172	20231026	172100	3026243000	91300	91300	91300	91300	0
173	20231026	172000	3026243000	91300	91300	91300	91300	0
174	20231026	171900	3026243000	91300	91300	91300	91300	0
175	20231026	171800	3026243000	91300	91300	91300	91300	0
176	20231026	171700	3026243000	91300	91300	91300	91300	0
177	20231026	171600	3026243000	91300	91300	91300	91300	0
178	20231026	171500	3026243000	91300	91300	91300	91300	0
179	20231026	171400	3026243000	91300	91300	91300	91300	0
180	20231026	171300	3026243000	91300	91300	91300	91300	0
181	20231026	171200	3026243000	91300	91300	91300	91300	0
182	20231026	171100	3026243000	91300	91300	91300	91300	2112
183	20231026	171000	3026243000	91300	91300	91300	91300	0
184	20231026	170900	3026243000	91300	91300	91300	91300	0
185	20231026	170800	3026243000	91300	91300	91300	91300	0
186	20231026	170700	3026243000	91300	91300	91300	91300	0
187	20231026	170600	3026243000	91300	91300	91300	91300	0
188	20231026	170500	3026243000	91300	91300	91300	91300	0
189	20231026	170400	3026243000	91300	91300	91300	91300	0
190	20231026	170300	3026243000	91300	91300	91300	91300	0
191	20231026	170200	3026243000	91300	91300	91300	91300	0
192	20231026	170100	3026243000	91300	91300	91300	91300	0
193	20231026	170000	3026243000	91300	91300	91300	91300	0
194	20231026	165900	3026243000	91300	91300	91300	91300	0
195	20231026	165800	3026243000	91300	91300	91300	91300	0
196	20231026	165700	3026243000	91300	91300	91300	91300	0
197	20231026	165600	3026243000	91300	91300	91300	91300	0
198	20231026	165500	3026243000	91300	91300	91300	91300	0
199	20231026	165400	3026243000	91300	91300	91300	91300	0
200	20231026	165300	3026243000	91300	91300	91300	91300	0
201	20231026	165200	3026243000	91300	91300	91300	91300	0
202	20231026	165100	3026243000	91300	91300	91300	91300	0
203	20231026	165000	3026243000	91300	91300	91300	91300	0
204	20231026	164900	3026243000	91300	91300	91300	91300	0
205	20231026	164800	3026243000	91300	91300	91300	91300	0
206	20231026	164700	3026243000	91300	91300	91300	91300	0
207	20231026	164600	3026243000	91300	91300	91300	91300	0
208	20231026	164500	3026243000	91300	91300	91300	91300	0
209	20231026	164400	3026243000	91300	91300	91300	91300	0
210	20231026	164300	3026243000	91300	91300	91300	91300	0
211	20231026	164200	3026243000	91300	91300	91300	91300	0
212	20231026	164100	3026243000	91300	91300	91300	91300	2112
213	20231026	164000	3026243000	91300	91300	91300	91300	0
214	20231026	163900	3026243000	91300	91300	91300	91300	0
215	20231026	163800	3026243000	91300	91300	91300	91300	0
216	20231026	163700	3026243000	91300	91300	91300	91300	0
217	20231026	163600	3026243000	91300	91300	91300	91300	0
218	20231026	163500	3026243000	91300	91300	91300	91300	0
219	20231026	163400	3026243000	91300	91300	91300	91300	0
220	20231026	163300	3026243000	91300	91300	91300	91300	0
221	20231026	163200	3026243000	91300	91300	91300	91300	0
222	20231026	163100	3026243000	91300	91300	91300	91300	0
223	20231026	163000	3026243000	91300	91300	91300	91300	0
224	20231026	162900	3026243000	91300	91300	91300	91300	0
225	20231026	162800	3026243000	91300	91300	91300	91300	0
226	20231026	162700	3026243000	91300	91300	91300	91300	0
227	20231026	162600	3026243000	91300	91300	91300	91300	0
228	20231026	162500	3026243000	91300	91300	91300	91300	0
229	20231026	162400	3026243000	91300	91300	91300	91300	0
230	20231026	162300	3026243000	91300	91300	91300	91300	0
231	20231026	162200	3026243000	91300	91300	91300	91300	0
232	20231026	162100	3026243000	91300	91300	91300	91300	0
233	20231026	162000	3026243000	91300	91300	91300	91300	0
234	20231026	161900	3026243000	91300	91300	91300	91300	0
235	20231026	161800	3026243000	91300	91300	91300	91300	0
236	20231026	161700	3026243000	91300	91300	91300	91300	0
237	20231026	161600	3026243000	91300	91300	91300	91300	0
238	20231026	161500	3026243000	91300	91300	91300	91300	0
239	20231026	161400	3026243000	91300	91300	91300	91300	0
240	20231026	161300	3026243000	91300	91300	91300	91300	0
241	20231026	161200	3026243000	91300	91300	91300	91300	0
242	20231026	161100	3026243000	91300	91300	91300	91300	2112
243	20231026	161000	3026243000	91300	91300	91300	91300	0
244	20231026	160900	3026243000	91300	91300	91300	91300	0
245	20231026	160800	3026243000	91300	91300	91300	91300	0
246	20231026	160700	3026243000	91300	91300	91300	91300	0
247	20231026	160600	3026243000	91300	91300	91300	91300	0
248	20231026	160500	3026243000	91300	91300	91300	91300	0
249	20231026	160400	3026243000	91300	91300	91300	91300	0
250	20231026	160300	3026243000	91300	91300	91300	91300	0
251	20231026	160200	3026243000	91300	91300	91300	91300	0
252	20231026	160100	3026243000	91300	91300	91300	91300	0
253	20231026	160000	3026243000	91300	91300	91300	91300	0
254	20231026	155900	3026243000	91300	91300	91300	91300	0
255	20231026	155800	3026243000	91300	91300	91300	91300	0
256	20231026	155700	3026243000	91300	91300	91300	91300	0
257	20231026	155600	3026243000	91300	91300	91300	91300	0
258	20231026	155500	3026243000	91300	91300	91300	91300	0
259	20231026	155400	3026243000	91300	91300	91300	91300	0
260	20231026	155300	3026243000	91300	91300	91300	91300	0
261	20231026	155200	3026243000	91300	91300	91300	91300	0
262	20231026	155100	3026243000	91300	91300	91300	91300	0
263	20231026	155000	3026243000	91300	91300	91300	91300	0
264	20231026	154900	3026243000	91300	91300	91300	91300	0
265	20231026	154800	3026243000	91300	91300	91300	91300	0
266	20231026	154700	3026243000	91300	91300	91300	91300	0
267	20231026	154600	3026243000	91300	91300	91300	91300	0
268	20231026	154500	3026243000	91300	91300	91300	91300	0
269	20231026	154400	3026243000	91300	91300	91300	91300	0
270	20231026	154300	3026243000	91300	91300	91300	91300	0
271	20231026	154200	3026243000	91300	91300	91300	91300	0
272	20231026	154100	3026243000	91300	91300	91300	91300	2112
273	20231026	154000	3026243000	91300	91300	91300	91300	0
274	20231026	153900	3026243000	91300	91300	91300	91300	0
275	20231026	153800	3026243000	91300	91300	91300	91300	0
276	20231026	153700	3026243000	91300	91300	91300	91300	0
277	20231026	153600	3026243000	91300	91300	91300	91300	0
278	20231026	153500	3026243000	91300	91300	91300	91300	0
279	20231026	153400	3026243000	91300	91300	91300	91300	0
280	20231026	153300	3026243000	91300	91300	91300	91300	0
281	20231026	153200	3026243000	91300	91300	91300	91300	0
282	20231026	153100	3026243000	91300	91300	91300	91300	0
283	20231026	153000	3026243000	91300	91300	91300	91300	2112
284	20231026	152900	2833417400	91400	91400	91400	91400	0
285	20231026	152800	2833417400	91400	91400	91400	91400	0
286	20231026	152700	2833417400	91400	91400	91400	91400	0
287	20231026	152600	2833417400	91400	91400	91400	91400	0
288	20231026	152500	2833417400	91400	91400	91400	91400	0
289	20231026	152400	2833417400	91400	91400	91400	91400	0
290	20231026	152300	2833417400	91400	91400	91400	91400	0
291	20231026	152200	2833417400	91400	91400	91400	91400	0
292	20231026	152100	2833417400	91400	91400	91400	91400	0
293	20231026	152000	2833417400	91400	91400	91400	91400	0
294	20231026	151900	2833417400	91400	91600	91600	91400	118
295	20231026	151800	2822620200	91600	91800	91800	91600	180
296	20231026	151700	2806112400	91700	91800	91800	91700	87
297	20231026	151600	2798131900	91700	91700	91800	91700	68
298	20231026	151500	2791893500	91700	91800	91800	91700	78
299	20231026	151400	2784737100	91700	91800	91800	91700	66
300	20231026	151300	2778682200	91800	91800	91800	91700	87
301	20231026	151200	2770697700	91700	91700	91800	91700	111
302	20231026	151100	2760515300	91800	91700	91800	91700	106
303	20231026	151000	2750789600	91700	91800	91800	91700	59
304	20231026	150900	2745377300	91800	91800	91800	91700	55
305	20231026	150800	2740332500	91800	91700	91800	91700	50
306	20231026	150700	2735745900	91700	91800	91800	91700	31
307	20231026	150600	2732901400	91700	91700	91700	91700	9
308	20231026	150500	2732076100	91700	91600	91700	91600	266
309	20231026	150400	2707686700	91600	91700	91700	91600	38
310	20231026	150300	2704205800	91700	91600	91700	91600	28
311	20231026	150200	2701640700	91600	91600	91700	91600	36
312	20231026	150100	2698343000	91700	91900	92000	91700	416
313	20231026	150000	2660159100	92000	91900	92000	91900	37
314	20231026	145900	2656758500	92000	91900	92000	91900	30
315	20231026	145800	2654001200	91900	91900	92000	91900	139
316	20231026	145700	2641216800	92000	92000	92100	92000	223
317	20231026	145600	2620699500	92100	92000	92100	92000	7
318	20231026	145500	2620055200	92000	92100	92100	92000	18
319	20231026	145400	2618398500	92000	92000	92100	92000	34
320	20231026	145300	2615269800	92000	91900	92000	91900	74
321	20231026	145200	2608462000	91900	92000	92000	91900	32
322	20231026	145100	2605518300	92000	92000	92000	91900	75
323	20231026	145000	2598618500	92000	91700	92000	91700	503
324	20231026	144900	2552426600	91700	91700	91700	91600	30
325	20231026	144800	2549675700	91700	91600	91700	91600	166
326	20231026	144700	2534469800	91600	91600	91600	91600	30
327	20231026	144600	2531721800	91500	91500	91500	91500	51
328	20231026	144500	2527055300	91600	91600	91600	91600	286
329	20231026	144400	2500857700	91600	91600	91600	91600	34
330	20231026	144300	2497743300	91600	91600	91600	91500	24
331	20231026	144200	2495545000	91600	91600	91600	91600	13
332	20231026	144100	2494354200	91500	91400	91500	91400	456
333	20231026	144000	2452650500	91400	91300	91400	91300	42
334	20231026	143900	2448814200	91400	91400	91400	91400	21
335	20231026	143800	2446894800	91400	91400	91400	91400	29
336	20231026	143700	2444244200	91400	91400	91400	91400	42
337	20231026	143600	2440405400	91400	91400	91400	91400	65
338	20231026	143500	2434464400	91400	91400	91400	91400	17
339	20231026	143400	2432910600	91400	91200	91400	91200	126
340	20231026	143300	2421413900	91200	91100	91200	91100	25
341	20231026	143200	2419136100	91200	91200	91200	91200	8
342	20231026	143100	2418406500	91200	91200	91200	91200	6
343	20231026	143000	2417859300	91200	91200	91200	91200	35
344	20231026	142900	2414667300	91200	91200	91300	91200	32
345	20231026	142800	2411748600	91200	91300	91300	91200	81
346	20231026	142700	2404361000	91300	91300	91300	91300	0
347	20231026	142600	2404361000	91300	91400	91400	91300	116
348	20231026	142500	2393769800	91400	91300	91400	91300	20
349	20231026	142400	2391943000	91400	91400	91400	91400	3
350	20231026	142300	2391668800	91300	91400	91400	91300	6
351	20231026	142200	2391120700	91300	91400	91400	91300	25
352	20231026	142100	2388838100	91300	91300	91300	91300	62
353	20231026	142000	2383177500	91200	91200	91200	91200	0
354	20231026	141900	2383177500	91200	91100	91200	91100	222
355	20231026	141800	2362932300	91100	91400	91400	91000	1300
356	20231026	141700	2244575600	91300	91400	91400	91300	11
357	20231026	141600	2243571200	91400	91400	91400	91400	82
358	20231026	141500	2236076400	91400	91500	91500	91400	35
359	20231026	141400	2232876900	91400	91500	91500	91400	46
360	20231026	141300	2228670200	91400	91400	91500	91400	41
361	20231026	141200	2224922500	91500	91500	91500	91500	3
362	20231026	141100	2224648000	91500	91400	91500	91400	2
363	20231026	141000	2224465100	91500	91500	91500	91500	7
364	20231026	140900	2223824600	91500	91500	91500	91500	87
365	20231026	140800	2215864100	91600	91600	91600	91600	38
366	20231026	140700	2212383300	91600	91600	91600	91600	93
367	20231026	140600	2203864500	91600	91600	91600	91600	73
368	20231026	140500	2197177700	91600	91500	91600	91500	10
369	20231026	140400	2196262000	91500	91500	91500	91500	34
370	20231026	140300	2193151000	91500	91500	91500	91500	0
371	20231026	140200	2193151000	91500	91500	91500	91500	77
372	20231026	140100	2186105500	91600	91600	91600	91600	64
373	20231026	140000	2180243100	91600	91600	91600	91600	107
374	20231026	135900	2170441900	91600	91500	91600	91500	33
375	20231026	135800	2167421200	91500	91500	91500	91500	153
376	20231026	135700	2153421700	91500	91400	91500	91400	26
377	20231026	135600	2151042800	91500	91500	91500	91500	10
378	20231026	135500	2150127800	91400	91500	91500	91400	13
379	20231026	135400	2148938500	91400	91400	91400	91400	138
380	20231026	135300	2136325300	91400	91300	91400	91300	36
381	20231026	135200	2133037600	91400	91300	91400	91300	51
382	20231026	135100	2128377700	91400	91400	91400	91400	19
383	20231026	135000	2126641100	91400	91400	91400	91400	10
384	20231026	134900	2125727100	91400	91300	91400	91300	20
385	20231026	134800	2123900800	91300	91300	91300	91300	24
386	20231026	134700	2121709600	91300	91300	91300	91300	38
387	20231026	134600	2118240200	91300	91500	91500	91300	127
388	20231026	134500	2106636300	91500	91500	91500	91500	1
389	20231026	134400	2106544800	91500	91300	91500	91300	182
390	20231026	134300	2089920700	91200	91200	91300	91200	26
391	20231026	134200	2087547800	91200	91200	91200	91200	70
392	20231026	134100	2081163800	91200	91200	91200	91200	10
393	20231026	134000	2080251800	91200	91300	91300	91200	54
394	20231026	133900	2075326700	91300	91300	91300	91200	10
395	20231026	133800	2074414500	91300	91200	91300	91200	51
396	20231026	133700	2069762300	91300	91400	91400	91300	85
397	20231026	133600	2062001600	91300	91400	91400	91300	8
398	20231026	133500	2061271100	91400	91400	91400	91300	10
399	20231026	133400	2060357800	91300	91400	91400	91300	40
400	20231026	133300	2056705300	91400	91400	91400	91400	3
401	20231026	133200	2056431100	91300	91400	91400	91300	93
402	20231026	133100	2047931600	91500	91400	91500	91400	21
403	20231026	133000	2046012100	91400	91400	91500	91400	122
404	20231026	132900	2034861000	91400	91400	91500	91400	15
405	20231026	132800	2033489300	91500	91500	91500	91500	10
406	20231026	132700	2032574300	91500	91500	91600	91500	150
407	20231026	132600	2018849000	91500	91600	91600	91500	17
408	20231026	132500	2017291900	91600	91600	91600	91600	6
409	20231026	132400	2016742300	91600	91600	91600	91600	10
410	20231026	132300	2015826300	91600	91600	91600	91600	7
411	20231026	132200	2015185100	91600	91600	91600	91500	12
412	20231026	132100	2014086000	91600	91600	91600	91600	16
413	20231026	132000	2012620400	91600	91600	91600	91600	1
414	20231026	131900	2012528800	91600	91600	91600	91600	23
415	20231026	131800	2010422000	91600	91600	91600	91600	0
416	20231026	131700	2010422000	91600	91600	91600	91600	7
417	20231026	131600	2009780800	91600	91600	91600	91600	4
418	20231026	131500	2009414400	91600	91600	91600	91600	27
419	20231026	131400	2006941200	91600	91700	91700	91600	14
420	20231026	131300	2005658600	91600	91600	91600	91600	11
421	20231026	131200	2004651000	91600	91600	91600	91600	10
422	20231026	131100	2003735000	91600	91600	91600	91600	15
423	20231026	131000	2002361000	91600	91600	91600	91600	58
424	20231026	130900	1997048200	91600	91600	91600	91600	4
425	20231026	130800	1996681800	91600	91500	91600	91400	152
426	20231026	130700	1982770700	91600	91600	91600	91600	1
427	20231026	130600	1982679100	91600	91600	91600	91600	2
428	20231026	130500	1982495900	91600	91700	91700	91600	73
429	20231026	130400	1975808500	91600	91600	91600	91600	1
430	20231026	130300	1975716900	91600	91600	91700	91600	23
431	20231026	130200	1973609000	91700	91600	91700	91600	22
432	20231026	130100	1971593100	91600	91600	91600	91600	43
433	20231026	130000	1967654300	91500	91400	91500	91400	151
434	20231026	125900	1953846500	91400	91400	91400	91400	2
435	20231026	125800	1953663700	91400	91400	91400	91400	3
436	20231026	125700	1953389500	91400	91400	91400	91400	2
437	20231026	125600	1953206700	91400	91400	91400	91400	91
438	20231026	125500	1944889300	91500	91500	91500	91500	16
439	20231026	125400	1943425300	91500	91500	91500	91500	0
440	20231026	125300	1943425300	91500	91500	91500	91500	15
441	20231026	125200	1942052800	91500	91500	91500	91500	9
442	20231026	125100	1941229300	91400	91400	91400	91400	38
443	20231026	125000	1937756100	91400	91300	91400	91300	41
444	20231026	124900	1934012300	91300	91300	91300	91300	38
445	20231026	124800	1930542900	91300	91300	91300	91300	7
446	20231026	124700	1929903800	91300	91300	91300	91300	16
447	20231026	124600	1928443000	91300	91300	91300	91300	6
448	20231026	124500	1927895200	91200	91300	91300	91200	110
449	20231026	124400	1917862200	91300	91300	91300	91200	43
450	20231026	124300	1913936600	91300	91300	91300	91300	8
451	20231026	124200	1913206200	91300	91300	91300	91300	6
452	20231026	124100	1912658400	91300	91300	91300	91300	5
453	20231026	124000	1912201900	91300	91300	91300	91200	6
454	20231026	123900	1911654200	91200	91400	91400	91200	71
455	20231026	123800	1905172400	91400	91400	91400	91400	3
456	20231026	123700	1904898200	91400	91400	91400	91400	2
457	20231026	123600	1904715400	91400	91400	91400	91400	6
458	20231026	123500	1904167000	91400	91300	91400	91300	76
459	20231026	123400	1897226500	91400	91300	91400	91300	80
460	20231026	123300	1889917400	91300	91300	91300	91300	3
461	20231026	123200	1889643500	91200	91200	91200	91200	0
462	20231026	123100	1889643500	91200	91100	91200	91100	57
463	20231026	123000	1884445500	91200	91200	91200	91200	5
464	20231026	122900	1883989500	91200	91300	91300	91200	95
465	20231026	122800	1875319100	91400	91400	91400	91400	3
466	20231026	122700	1875044900	91300	91400	91400	91300	28
467	20231026	122600	1872485800	91400	91200	91500	91200	128
468	20231026	122500	1860802400	91100	91000	91100	91000	160
469	20231026	122400	1846241100	90900	91000	91000	90900	8
470	20231026	122300	1845513700	91000	91000	91000	91000	3
471	20231026	122200	1845240700	91000	91000	91000	91000	11
472	20231026	122100	1844239700	91000	90900	91000	90900	4
473	20231026	122000	1843875800	90900	90700	90900	90700	507
474	20231026	121900	1797845800	90700	90700	90700	90700	0
475	20231026	121800	1797845800	90700	90700	90700	90700	2
476	20231026	121700	1797664400	90700	90700	90700	90700	5
477	20231026	121600	1797210900	90600	90600	90600	90600	24
478	20231026	121500	1795036500	90600	90600	90600	90600	3
479	20231026	121400	1794764700	90600	90800	90800	90600	147
480	20231026	121300	1781432200	90800	90800	90800	90800	12
481	20231026	121200	1780342600	90800	90800	90800	90800	4
482	20231026	121100	1779979400	90800	90800	90800	90800	1
483	20231026	121000	1779888600	90800	90800	90800	90800	9
484	20231026	120900	1779071400	90800	90700	90900	90700	401
485	20231026	120800	1742674100	90600	90800	90800	89900	3680
486	20231026	120700	1410095500	90800	90900	90900	90800	28
487	20231026	120600	1407552700	90900	90900	90900	90900	3
488	20231026	120500	1407280000	90800	90900	90900	90800	22
489	20231026	120400	1405282300	90800	90900	90900	90800	38
490	20231026	120300	1401831600	90900	90800	90900	90800	11
491	20231026	120200	1400831800	90900	90900	90900	90800	37
492	20231026	120100	1397471900	90900	90900	90900	90900	33
493	20231026	120000	1394472200	90800	90800	90800	90800	23
494	20231026	115900	1392383800	90900	90900	90900	90800	367
495	20231026	115800	1359031900	91000	91000	91000	91000	3
496	20231026	115700	1358758900	91000	91200	91200	91000	648
497	20231026	115600	1299747800	91200	91200	91200	91200	2
498	20231026	115500	1299565400	91200	91200	91300	91200	173
499	20231026	115400	1283787500	91300	91300	91300	91300	1
500	20231026	115300	1283696200	91300	91300	91300	91200	13
501	20231026	115200	1282509400	91300	91300	91300	91300	3
502	20231026	115100	1282235500	91300	91300	91300	91300	12
503	20231026	115000	1281139900	91300	91300	91300	91300	8
504	20231026	114900	1280409500	91200	91200	91200	91200	0
505	20231026	114800	1280409500	91200	91300	91300	91200	25
506	20231026	114700	1278129000	91300	91300	91300	91300	28
507	20231026	114600	1275572600	91200	91200	91200	91200	0
508	20231026	114500	1275572600	91200	91300	91300	91200	19
509	20231026	114400	1273838900	91300	91300	91300	91300	175
510	20231026	114300	1257861400	91300	91200	91300	91200	15
511	20231026	114200	1256493200	91200	91200	91300	91200	43
512	20231026	114100	1252571300	91200	91300	91300	91200	27
513	20231026	114000	1250108200	91300	91400	91400	91300	125
514	20231026	113900	1238693900	91400	91600	91600	91400	15
515	20231026	113800	1237322200	91500	91500	91500	91500	0
516	20231026	113700	1237322200	91500	91400	91700	91400	983
517	20231026	113600	1147341700	91400	91400	91400	91400	0
518	20231026	113500	1147341700	91400	91400	91400	91300	132
519	20231026	113400	1135287500	91400	91300	91400	91300	48
520	20231026	113300	1130904700	91300	91300	91300	91300	49
521	20231026	113200	1126431000	91300	91300	91300	91300	6
522	20231026	113100	1125883200	91400	91400	91400	91400	3
523	20231026	113000	1125609000	91300	91300	91300	91300	17
524	20231026	112900	1124056900	91400	91300	91400	91300	14
525	20231026	112800	1122778400	91300	91500	91500	91300	622
526	20231026	112700	1065913400	91600	91500	91600	91500	158
527	20231026	112600	1051456200	91600	91600	91600	91600	3
528	20231026	112500	1051181400	91600	91600	91600	91500	79
529	20231026	112400	1043952300	91600	91600	91600	91600	51
530	20231026	112300	1039280700	91500	91600	91600	91500	115
531	20231026	112200	1028746900	91600	91800	91800	91600	406
532	20231026	112100	991530800	91700	91800	91900	91700	171
533	20231026	112000	975835200	91900	91800	91900	91800	45
534	20231026	111900	971703400	91900	91800	91900	91800	9
535	20231026	111800	970876900	91800	91800	91900	91800	11
536	20231026	111700	969866700	91900	91900	91900	91900	31
537	20231026	111600	967017800	91900	92000	92000	91900	17
538	20231026	111500	965455300	91900	91900	92000	91900	26
539	20231026	111400	963065400	92100	92100	92100	92100	0
540	20231026	111300	963065400	92100	92200	92200	92000	560
541	20231026	111200	911522600	92200	92200	92200	92200	8
542	20231026	111100	910785000	92200	92200	92200	92200	10
543	20231026	111000	909863000	92100	92200	92200	92100	13
544	20231026	110900	908664800	92200	92200	92200	92200	1
545	20231026	110800	908572600	92100	92200	92200	92100	30
546	20231026	110700	905808500	92200	92200	92200	92200	10
547	20231026	110600	904886500	92200	92200	92200	92200	6
548	20231026	110500	904333300	92200	92200	92200	92100	16
549	20231026	110400	902858500	92100	92200	92200	92100	50
550	20231026	110300	898253300	92100	92200	92200	92100	67
551	20231026	110200	892077800	92200	92200	92200	92100	8
552	20231026	110100	891340400	92200	92200	92200	92200	6
553	20231026	110000	890787200	92200	92200	92200	92200	3
554	20231026	105900	890510600	92200	92300	92300	92200	93
555	20231026	105800	881935600	92200	92300	92300	92200	14
556	20231026	105700	880644700	92300	92200	92300	92200	16
557	20231026	105600	879169100	92200	92300	92300	92200	346
558	20231026	105500	847265200	92200	92400	92400	92200	701
559	20231026	105400	782610700	92400	92500	92500	92400	28
560	20231026	105300	780023100	92500	92500	92500	92500	0
561	20231026	105200	780023100	92500	92400	92500	92400	26
562	20231026	105100	777620500	92500	92300	92500	92300	82
563	20231026	105000	770041100	92400	92700	92700	92400	109
564	20231026	104900	759945800	92800	92800	92800	92800	18
565	20231026	104800	758275400	92800	92800	92800	92800	5
566	20231026	104700	757811400	92800	92700	92800	92700	9
567	20231026	104600	756976400	92800	92800	92800	92800	10
568	20231026	104500	756048400	92800	92800	92800	92800	9
569	20231026	104400	755213200	92800	92800	92800	92800	12
570	20231026	104300	754099600	92800	92800	92800	92800	10
571	20231026	104200	753171600	92800	92800	92800	92800	9
572	20231026	104100	752336400	92800	92800	92800	92800	3
573	20231026	104000	752058000	92800	92700	92800	92700	20
574	20231026	103900	750203100	92700	92700	92700	92700	3
575	20231026	103800	749925000	92700	92600	92700	92600	56
576	20231026	103700	744739100	92600	92600	92600	92600	1
577	20231026	103600	744646500	92600	92600	92600	92500	22
578	20231026	103500	742610300	92500	92500	92600	92500	76
579	20231026	103400	735580100	92500	92500	92500	92500	0
580	20231026	103300	735580100	92500	92400	92500	92400	48
581	20231026	103200	731141000	92400	92400	92400	92400	4
582	20231026	103100	730771400	92400	92400	92400	92400	22
583	20231026	103000	728738600	92400	92400	92400	92400	20
584	20231026	102900	726890600	92300	92400	92400	92300	10
585	20231026	102800	725967300	92400	92300	92400	92300	10
586	20231026	102700	725044100	92400	92400	92400	92400	8
587	20231026	102600	724304900	92400	92400	92400	92400	140
588	20231026	102500	711368900	92400	92300	92400	92300	10
589	20231026	102400	710445600	92300	92400	92400	92300	32
590	20231026	102300	707491700	92500	92500	92500	92500	0
591	20231026	102200	707491700	92500	92700	92700	92500	167
592	20231026	102100	692024600	92700	92800	92800	92700	17
593	20231026	102000	690447700	92800	92800	92800	92700	19
594	20231026	101900	688685200	92800	92500	92800	92500	77
595	20231026	101800	681550400	92500	92300	92500	92300	207
596	20231026	101700	662424200	92300	92400	92400	92200	99
597	20231026	101600	653286300	92400	92400	92400	92400	0
598	20231026	101500	653286300	92400	92300	92400	92300	17
599	20231026	101400	651715600	92300	92200	92300	92200	76
600	20231026	101300	644702900	92300	92400	92400	92300	18
601	20231026	101200	643041300	92300	92300	92300	92300	148
602	20231026	101100	629380900	92300	92200	92300	92200	16
603	20231026	101000	627905000	92300	92300	92300	92300	15
604	20231026	100900	626520500	92300	92300	92300	92300	3
605	20231026	100800	626243600	92200	92300	92300	92200	32
606	20231026	100700	623290900	92200	92200	92200	92200	9
607	20231026	100600	622461100	92300	92200	92300	92200	12
608	20231026	100500	621354500	92300	92300	92300	92300	27
609	20231026	100400	618862400	92300	92300	92300	92300	71
610	20231026	100300	612309100	92400	92400	92400	92400	13
611	20231026	100200	611107900	92400	92400	92400	92300	20
612	20231026	100100	609260700	92400	92300	92400	92300	18
613	20231026	100000	607598200	92400	92300	92400	92300	88
614	20231026	095900	599475300	92300	92300	92300	92300	3
615	20231026	095800	599198400	92300	92300	92300	92300	28
616	20231026	095700	596614000	92300	92300	92300	92200	11
617	20231026	095600	595599300	92200	92200	92200	92200	6
618	20231026	095500	595046100	92300	92400	92400	92300	50
619	20231026	095400	590430500	92400	92400	92400	92400	21
620	20231026	095300	588490100	92500	92600	92600	92500	25
621	20231026	095200	586177300	92500	92500	92600	92500	21
622	20231026	095100	584234400	92500	92700	92700	92500	100
623	20231026	095000	574978800	92800	92700	92800	92700	47
624	20231026	094900	570620700	92700	92300	92700	92300	156
625	20231026	094800	556192800	92300	92300	92300	92200	180
626	20231026	094700	539582100	92400	92300	92400	92300	9
627	20231026	094600	538751100	92300	92300	92400	92300	25
628	20231026	094500	536442400	92400	92500	92500	92400	44
629	20231026	094400	532376600	92500	92500	92500	92500	2
630	20231026	094300	532191600	92500	92500	92500	92500	0
631	20231026	094200	532191600	92500	92600	92600	92500	22
632	20231026	094100	530156500	92600	92700	92700	92600	397
633	20231026	094000	493361900	92800	92600	93100	92600	618
634	20231026	093900	435981500	92600	92500	92600	92500	90
635	20231026	093800	427648800	92500	92400	92500	92400	106
636	20231026	093700	417848000	92500	92700	92700	92500	140
637	20231026	093600	404878300	92700	92700	92700	92700	27
638	20231026	093500	402375400	92700	92900	93000	92700	83
639	20231026	093400	394666800	92900	92900	92900	92900	11
640	20231026	093300	393644900	93000	93000	93000	93000	18
641	20231026	093200	391970900	93000	93000	93000	93000	41
642	20231026	093100	388157900	93000	93000	93000	93000	6
643	20231026	093000	387599900	93100	93100	93100	93100	57
644	20231026	092900	382293200	93100	93300	93300	93100	123
645	20231026	092800	370819700	93300	93100	93300	93100	88
646	20231026	092700	362614300	93100	92700	93100	92700	120
647	20231026	092600	351446700	93000	92800	93000	92800	80
648	20231026	092500	344014400	92800	92500	92800	92500	122
649	20231026	092400	332705900	92500	92500	92500	92500	13
650	20231026	092300	331503400	92500	92500	92500	92500	20
651	20231026	092200	329653400	92500	92700	92700	92500	83
652	20231026	092100	321960100	92700	92700	92700	92700	12
653	20231026	092000	320847700	92700	92700	92700	92600	83
654	20231026	091900	313154100	92600	92700	92700	92600	55
655	20231026	091800	308058800	92700	92400	92800	92400	215
656	20231026	091700	288143500	92300	92200	92300	92200	40
657	20231026	091600	284452600	92200	92200	92200	92200	0
658	20231026	091500	284452600	92200	92100	92200	92100	57
659	20231026	091400	279199100	92100	92100	92100	92100	10
660	20231026	091300	278278100	92100	92100	92100	92100	12
661	20231026	091200	277172900	92200	92100	92200	92100	17
662	20231026	091100	275606700	92200	92200	92200	92200	27
663	20231026	091000	273117300	92200	92100	92200	92000	70
664	20231026	090900	266672000	92100	91800	92100	91800	98
665	20231026	090800	257666100	91900	91900	91900	91800	95
666	20231026	090700	248936600	92200	91800	92800	91800	203
667	20231026	090600	230267100	91700	92300	92300	91700	288
668	20231026	090500	203747600	92300	92300	92400	92300	36
669	20231026	090400	200424700	92300	92800	92800	92300	432
670	20231026	090300	160496500	93000	92700	93000	92700	700
671	20231026	090200	95460500	92700	92900	92900	92500	365
672	20231026	090100	61653300	92900	92500	93000	92500	265
673	20231026	090000	37050300	93000	92500	93300	92500	399