KissMeData/185750/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	201300	4235629400	93500	93500	93500	93500	1596
3	20231027	201200	4235629400	93500	93500	93500	93500	0
4	20231027	201100	4235629400	93500	93500	93500	93500	0
5	20231027	201000	4235629400	93500	93500	93500	93500	0
6	20231027	200900	4235629400	93500	93500	93500	93500	0
7	20231027	200800	4235629400	93500	93500	93500	93500	0
8	20231027	200700	4235629400	93500	93500	93500	93500	0
9	20231027	200600	4235629400	93500	93500	93500	93500	0
10	20231027	200500	4235629400	93500	93500	93500	93500	0
11	20231027	200400	4235629400	93500	93500	93500	93500	0
12	20231027	200300	4235629400	93500	93500	93500	93500	0
13	20231027	200200	4235629400	93500	93500	93500	93500	0
14	20231027	200100	4235629400	93500	93500	93500	93500	0
15	20231027	200000	4235629400	93500	93500	93500	93500	0
16	20231027	195900	4235629400	93500	93500	93500	93500	0
17	20231027	195800	4235629400	93500	93500	93500	93500	0
18	20231027	195700	4235629400	93500	93500	93500	93500	0
19	20231027	195600	4235629400	93500	93500	93500	93500	0
20	20231027	195500	4235629400	93500	93500	93500	93500	0
21	20231027	195400	4235629400	93500	93500	93500	93500	0
22	20231027	195300	4235629400	93500	93500	93500	93500	0
23	20231027	195200	4235629400	93500	93500	93500	93500	0
24	20231027	195100	4235629400	93500	93500	93500	93500	0
25	20231027	195000	4235629400	93500	93500	93500	93500	0
26	20231027	194900	4235629400	93500	93500	93500	93500	0
27	20231027	194800	4235629400	93500	93500	93500	93500	0
28	20231027	194700	4235629400	93500	93500	93500	93500	0
29	20231027	194600	4235629400	93500	93500	93500	93500	0
30	20231027	194500	4235629400	93500	93500	93500	93500	0
31	20231027	194400	4235629400	93500	93500	93500	93500	0
32	20231027	194300	4235629400	93500	93500	93500	93500	1596
33	20231027	194200	4235629400	93500	93500	93500	93500	0
34	20231027	194100	4235629400	93500	93500	93500	93500	0
35	20231027	194000	4235629400	93500	93500	93500	93500	0
36	20231027	193900	4235629400	93500	93500	93500	93500	0
37	20231027	193800	4235629400	93500	93500	93500	93500	0
38	20231027	193700	4235629400	93500	93500	93500	93500	0
39	20231027	193600	4235629400	93500	93500	93500	93500	0
40	20231027	193500	4235629400	93500	93500	93500	93500	0
41	20231027	193400	4235629400	93500	93500	93500	93500	0
42	20231027	193300	4235629400	93500	93500	93500	93500	0
43	20231027	193200	4235629400	93500	93500	93500	93500	0
44	20231027	193100	4235629400	93500	93500	93500	93500	0
45	20231027	193000	4235629400	93500	93500	93500	93500	0
46	20231027	192900	4235629400	93500	93500	93500	93500	0
47	20231027	192800	4235629400	93500	93500	93500	93500	0
48	20231027	192700	4235629400	93500	93500	93500	93500	0
49	20231027	192600	4235629400	93500	93500	93500	93500	0
50	20231027	192500	4235629400	93500	93500	93500	93500	0
51	20231027	192400	4235629400	93500	93500	93500	93500	0
52	20231027	192300	4235629400	93500	93500	93500	93500	0
53	20231027	192200	4235629400	93500	93500	93500	93500	0
54	20231027	192100	4235629400	93500	93500	93500	93500	0
55	20231027	192000	4235629400	93500	93500	93500	93500	0
56	20231027	191900	4235629400	93500	93500	93500	93500	0
57	20231027	191800	4235629400	93500	93500	93500	93500	0
58	20231027	191700	4235629400	93500	93500	93500	93500	0
59	20231027	191600	4235629400	93500	93500	93500	93500	0
60	20231027	191500	4235629400	93500	93500	93500	93500	0
61	20231027	191400	4235629400	93500	93500	93500	93500	0
62	20231027	191300	4235629400	93500	93500	93500	93500	1596
63	20231027	191200	4235629400	93500	93500	93500	93500	0
64	20231027	191100	4235629400	93500	93500	93500	93500	0
65	20231027	191000	4235629400	93500	93500	93500	93500	0
66	20231027	190900	4235629400	93500	93500	93500	93500	0
67	20231027	190800	4235629400	93500	93500	93500	93500	0
68	20231027	190700	4235629400	93500	93500	93500	93500	0
69	20231027	190600	4235629400	93500	93500	93500	93500	0
70	20231027	190500	4235629400	93500	93500	93500	93500	0
71	20231027	190400	4235629400	93500	93500	93500	93500	0
72	20231027	190300	4235629400	93500	93500	93500	93500	0
73	20231027	190200	4235629400	93500	93500	93500	93500	0
74	20231027	190100	4235629400	93500	93500	93500	93500	0
75	20231027	190000	4235629400	93500	93500	93500	93500	0
76	20231027	185900	4235629400	93500	93500	93500	93500	0
77	20231027	185800	4235629400	93500	93500	93500	93500	0
78	20231027	185700	4235629400	93500	93500	93500	93500	0
79	20231027	185600	4235629400	93500	93500	93500	93500	0
80	20231027	185500	4235629400	93500	93500	93500	93500	0
81	20231027	185400	4235629400	93500	93500	93500	93500	0
82	20231027	185300	4235629400	93500	93500	93500	93500	0
83	20231027	185200	4235629400	93500	93500	93500	93500	0
84	20231027	185100	4235629400	93500	93500	93500	93500	0
85	20231027	185000	4235629400	93500	93500	93500	93500	0
86	20231027	184900	4235629400	93500	93500	93500	93500	0
87	20231027	184800	4235629400	93500	93500	93500	93500	0
88	20231027	184700	4235629400	93500	93500	93500	93500	0
89	20231027	184600	4235629400	93500	93500	93500	93500	0
90	20231027	184500	4235629400	93500	93500	93500	93500	0
91	20231027	184400	4235629400	93500	93500	93500	93500	0
92	20231027	184300	4235629400	93500	93500	93500	93500	1596
93	20231027	184200	4235629400	93500	93500	93500	93500	0
94	20231027	184100	4235629400	93500	93500	93500	93500	0
95	20231027	184000	4235629400	93500	93500	93500	93500	0
96	20231027	183900	4235629400	93500	93500	93500	93500	0
97	20231027	183800	4235629400	93500	93500	93500	93500	0
98	20231027	183700	4235629400	93500	93500	93500	93500	0
99	20231027	183600	4235629400	93500	93500	93500	93500	0
100	20231027	183500	4235629400	93500	93500	93500	93500	0
101	20231027	183400	4235629400	93500	93500	93500	93500	0
102	20231027	183300	4235629400	93500	93500	93500	93500	0
103	20231027	183200	4235629400	93500	93500	93500	93500	0
104	20231027	183100	4235629400	93500	93500	93500	93500	0
105	20231027	183000	4235629400	93500	93500	93500	93500	0
106	20231027	182900	4235629400	93500	93500	93500	93500	0
107	20231027	182800	4235629400	93500	93500	93500	93500	0
108	20231027	182700	4235629400	93500	93500	93500	93500	0
109	20231027	182600	4235629400	93500	93500	93500	93500	0
110	20231027	182500	4235629400	93500	93500	93500	93500	0
111	20231027	182400	4235629400	93500	93500	93500	93500	0
112	20231027	182300	4235629400	93500	93500	93500	93500	0
113	20231027	182200	4235629400	93500	93500	93500	93500	0
114	20231027	182100	4235629400	93500	93500	93500	93500	0
115	20231027	182000	4235629400	93500	93500	93500	93500	0
116	20231027	181900	4235629400	93500	93500	93500	93500	0
117	20231027	181800	4235629400	93500	93500	93500	93500	0
118	20231027	181700	4235629400	93500	93500	93500	93500	0
119	20231027	181600	4235629400	93500	93500	93500	93500	0
120	20231027	181500	4235629400	93500	93500	93500	93500	0
121	20231027	181400	4235629400	93500	93500	93500	93500	0
122	20231027	181300	4235629400	93500	93500	93500	93500	1596
123	20231027	181200	4235629400	93500	93500	93500	93500	0
124	20231027	181100	4235629400	93500	93500	93500	93500	0
125	20231027	181000	4235629400	93500	93500	93500	93500	0
126	20231027	180900	4235629400	93500	93500	93500	93500	0
127	20231027	180800	4235629400	93500	93500	93500	93500	0
128	20231027	180700	4235629400	93500	93500	93500	93500	0
129	20231027	180600	4235629400	93500	93500	93500	93500	0
130	20231027	180500	4235629400	93500	93500	93500	93500	0
131	20231027	180400	4235629400	93500	93500	93500	93500	0
132	20231027	180300	4235629400	93500	93500	93500	93500	0
133	20231027	180200	4235629400	93500	93500	93500	93500	0
134	20231027	180100	4235629400	93500	93500	93500	93500	0
135	20231027	180000	4235629400	93500	93500	93500	93500	0
136	20231027	175900	4235629400	93500	93500	93500	93500	0
137	20231027	175800	4235629400	93500	93500	93500	93500	0
138	20231027	175700	4235629400	93500	93500	93500	93500	0
139	20231027	175600	4235629400	93500	93500	93500	93500	0
140	20231027	175500	4235629400	93500	93500	93500	93500	0
141	20231027	175400	4235629400	93500	93500	93500	93500	0
142	20231027	175300	4235629400	93500	93500	93500	93500	0
143	20231027	175200	4235629400	93500	93500	93500	93500	0
144	20231027	175100	4235629400	93500	93500	93500	93500	0
145	20231027	175000	4235629400	93500	93500	93500	93500	0
146	20231027	174900	4235629400	93500	93500	93500	93500	0
147	20231027	174800	4235629400	93500	93500	93500	93500	0
148	20231027	174700	4235629400	93500	93500	93500	93500	0
149	20231027	174600	4235629400	93500	93500	93500	93500	0
150	20231027	174500	4235629400	93500	93500	93500	93500	0
151	20231027	174400	4235629400	93500	93500	93500	93500	0
152	20231027	174300	4235629400	93500	93500	93500	93500	1596
153	20231027	174200	4235629400	93500	93500	93500	93500	0
154	20231027	174100	4235629400	93500	93500	93500	93500	0
155	20231027	174000	4235629400	93500	93500	93500	93500	0
156	20231027	173900	4235629400	93500	93500	93500	93500	0
157	20231027	173800	4235629400	93500	93500	93500	93500	0
158	20231027	173700	4235629400	93500	93500	93500	93500	0
159	20231027	173600	4235629400	93500	93500	93500	93500	0
160	20231027	173500	4235629400	93500	93500	93500	93500	0
161	20231027	173400	4235629400	93500	93500	93500	93500	0
162	20231027	173300	4235629400	93500	93500	93500	93500	0
163	20231027	173200	4235629400	93500	93500	93500	93500	0
164	20231027	173100	4235629400	93500	93500	93500	93500	0
165	20231027	173000	4235629400	93500	93500	93500	93500	0
166	20231027	172900	4235629400	93500	93500	93500	93500	0
167	20231027	172800	4235629400	93500	93500	93500	93500	0
168	20231027	172700	4235629400	93500	93500	93500	93500	0
169	20231027	172600	4235629400	93500	93500	93500	93500	0
170	20231027	172500	4235629400	93500	93500	93500	93500	0
171	20231027	172400	4235629400	93500	93500	93500	93500	0
172	20231027	172300	4235629400	93500	93500	93500	93500	0
173	20231027	172200	4235629400	93500	93500	93500	93500	0
174	20231027	172100	4235629400	93500	93500	93500	93500	0
175	20231027	172000	4235629400	93500	93500	93500	93500	0
176	20231027	171900	4235629400	93500	93500	93500	93500	0
177	20231027	171800	4235629400	93500	93500	93500	93500	0
178	20231027	171700	4235629400	93500	93500	93500	93500	0
179	20231027	171600	4235629400	93500	93500	93500	93500	0
180	20231027	171500	4235629400	93500	93500	93500	93500	0
181	20231027	171400	4235629400	93500	93500	93500	93500	0
182	20231027	171300	4235629400	93500	93500	93500	93500	1596
183	20231027	171200	4235629400	93500	93500	93500	93500	0
184	20231027	171100	4235629400	93500	93500	93500	93500	0
185	20231027	171000	4235629400	93500	93500	93500	93500	0
186	20231027	170900	4235629400	93500	93500	93500	93500	0
187	20231027	170800	4235629400	93500	93500	93500	93500	0
188	20231027	170700	4235629400	93500	93500	93500	93500	0
189	20231027	170600	4235629400	93500	93500	93500	93500	0
190	20231027	170500	4235629400	93500	93500	93500	93500	0
191	20231027	170400	4235629400	93500	93500	93500	93500	0
192	20231027	170300	4235629400	93500	93500	93500	93500	0
193	20231027	170200	4235629400	93500	93500	93500	93500	0
194	20231027	170100	4235629400	93500	93500	93500	93500	0
195	20231027	170000	4235629400	93500	93500	93500	93500	0
196	20231027	165900	4235629400	93500	93500	93500	93500	0
197	20231027	165800	4235629400	93500	93500	93500	93500	0
198	20231027	165700	4235629400	93500	93500	93500	93500	0
199	20231027	165600	4235629400	93500	93500	93500	93500	0
200	20231027	165500	4235629400	93500	93500	93500	93500	0
201	20231027	165400	4235629400	93500	93500	93500	93500	0
202	20231027	165300	4235629400	93500	93500	93500	93500	0
203	20231027	165200	4235629400	93500	93500	93500	93500	0
204	20231027	165100	4235629400	93500	93500	93500	93500	0
205	20231027	165000	4235629400	93500	93500	93500	93500	0
206	20231027	164900	4235629400	93500	93500	93500	93500	0
207	20231027	164800	4235629400	93500	93500	93500	93500	0
208	20231027	164700	4235629400	93500	93500	93500	93500	0
209	20231027	164600	4235629400	93500	93500	93500	93500	0
210	20231027	164500	4235629400	93500	93500	93500	93500	0
211	20231027	164400	4235629400	93500	93500	93500	93500	0
212	20231027	164300	4235629400	93500	93500	93500	93500	1596
213	20231027	164200	4235629400	93500	93500	93500	93500	0
214	20231027	164100	4235629400	93500	93500	93500	93500	0
215	20231027	164000	4235629400	93500	93500	93500	93500	0
216	20231027	163900	4235629400	93500	93500	93500	93500	0
217	20231027	163800	4235629400	93500	93500	93500	93500	0
218	20231027	163700	4235629400	93500	93500	93500	93500	0
219	20231027	163600	4235629400	93500	93500	93500	93500	0
220	20231027	163500	4235629400	93500	93500	93500	93500	0
221	20231027	163400	4235629400	93500	93500	93500	93500	0
222	20231027	163300	4235629400	93500	93500	93500	93500	0
223	20231027	163200	4235629400	93500	93500	93500	93500	0
224	20231027	163100	4235629400	93500	93500	93500	93500	0
225	20231027	163000	4235629400	93500	93500	93500	93500	0
226	20231027	162900	4235629400	93500	93500	93500	93500	0
227	20231027	162800	4235629400	93500	93500	93500	93500	0
228	20231027	162700	4235629400	93500	93500	93500	93500	0
229	20231027	162600	4235629400	93500	93500	93500	93500	0
230	20231027	162500	4235629400	93500	93500	93500	93500	0
231	20231027	162400	4235629400	93500	93500	93500	93500	0
232	20231027	162300	4235629400	93500	93500	93500	93500	0
233	20231027	162200	4235629400	93500	93500	93500	93500	0
234	20231027	162100	4235629400	93500	93500	93500	93500	0
235	20231027	162000	4235629400	93500	93500	93500	93500	0
236	20231027	161900	4235629400	93500	93500	93500	93500	0
237	20231027	161800	4235629400	93500	93500	93500	93500	0
238	20231027	161700	4235629400	93500	93500	93500	93500	0
239	20231027	161600	4235629400	93500	93500	93500	93500	0
240	20231027	161500	4235629400	93500	93500	93500	93500	0
241	20231027	161400	4235629400	93500	93500	93500	93500	0
242	20231027	161300	4235629400	93500	93500	93500	93500	1596
243	20231027	161200	4235629400	93500	93500	93500	93500	0
244	20231027	161100	4235629400	93500	93500	93500	93500	0
245	20231027	161000	4235629400	93500	93500	93500	93500	0
246	20231027	160900	4235629400	93500	93500	93500	93500	0
247	20231027	160800	4235629400	93500	93500	93500	93500	0
248	20231027	160700	4235629400	93500	93500	93500	93500	0
249	20231027	160600	4235629400	93500	93500	93500	93500	0
250	20231027	160500	4235629400	93500	93500	93500	93500	0
251	20231027	160400	4235629400	93500	93500	93500	93500	0
252	20231027	160300	4235629400	93500	93500	93500	93500	0
253	20231027	160200	4235629400	93500	93500	93500	93500	0
254	20231027	160100	4235629400	93500	93500	93500	93500	0
255	20231027	160000	4235629400	93500	93500	93500	93500	0
256	20231027	155900	4235629400	93500	93500	93500	93500	0
257	20231027	155800	4235629400	93500	93500	93500	93500	0
258	20231027	155700	4235629400	93500	93500	93500	93500	0
259	20231027	155600	4235629400	93500	93500	93500	93500	0
260	20231027	155500	4235629400	93500	93500	93500	93500	0
261	20231027	155400	4235629400	93500	93500	93500	93500	0
262	20231027	155300	4235629400	93500	93500	93500	93500	0
263	20231027	155200	4235629400	93500	93500	93500	93500	0
264	20231027	155100	4235629400	93500	93500	93500	93500	0
265	20231027	155000	4235629400	93500	93500	93500	93500	0
266	20231027	154900	4235629400	93500	93500	93500	93500	0
267	20231027	154800	4235629400	93500	93500	93500	93500	0
268	20231027	154700	4235629400	93500	93500	93500	93500	0
269	20231027	154600	4235629400	93500	93500	93500	93500	0
270	20231027	154500	4235629400	93500	93500	93500	93500	0
271	20231027	154400	4235629400	93500	93500	93500	93500	0
272	20231027	154300	4235629400	93500	93500	93500	93500	1596
273	20231027	154200	4235629400	93500	93500	93500	93500	0
274	20231027	154100	4235629400	93500	93500	93500	93500	0
275	20231027	154000	4235629400	93500	93500	93500	93500	0
276	20231027	153900	4235629400	93500	93500	93500	93500	0
277	20231027	153800	4235629400	93500	93500	93500	93500	0
278	20231027	153700	4235629400	93500	93500	93500	93500	0
279	20231027	153600	4235629400	93500	93500	93500	93500	0
280	20231027	153500	4235629400	93500	93500	93500	93500	0
281	20231027	153400	4235629400	93500	93500	93500	93500	0
282	20231027	153300	4235629400	93500	93500	93500	93500	0
283	20231027	153200	4235629400	93500	93500	93500	93500	0
284	20231027	153100	4235629400	93500	93500	93500	93500	0
285	20231027	153000	4235629400	93500	93500	93500	93500	1596
286	20231027	152900	4086403400	93200	93200	93200	93200	0
287	20231027	152800	4086403400	93200	93200	93200	93200	0
288	20231027	152700	4086403400	93200	93200	93200	93200	0
289	20231027	152600	4086403400	93200	93200	93200	93200	0
290	20231027	152500	4086403400	93200	93200	93200	93200	0
291	20231027	152400	4086403400	93200	93200	93200	93200	0
292	20231027	152300	4086403400	93200	93200	93200	93200	0
293	20231027	152200	4086403400	93200	93200	93200	93200	0
294	20231027	152100	4086403400	93200	93200	93200	93200	0
295	20231027	152000	4086403400	93200	93200	93200	93200	0
296	20231027	151900	4086403400	93200	92400	93300	92100	202
297	20231027	151800	4067709800	92500	92500	92600	92100	129
298	20231027	151700	4055796600	92400	92500	92500	92100	119
299	20231027	151600	4044806700	92500	92500	92500	92100	293
300	20231027	151500	4017744300	92500	92600	92800	92500	139
301	20231027	151400	4004877300	92700	92600	92800	92600	99
302	20231027	151300	3995702600	92800	92600	92800	92600	4
303	20231027	151200	3995331600	92700	92800	92800	92700	63
304	20231027	151100	3989488900	92800	93000	93000	92800	217
305	20231027	151000	3969334800	93100	93000	93100	93000	401
306	20231027	150900	3932020800	92900	92900	92900	92900	40
307	20231027	150800	3928304800	92900	92900	92900	92900	34
308	20231027	150700	3925146200	92900	92900	93000	92900	86
309	20231027	150600	3917154400	93000	92900	93000	92900	4
310	20231027	150500	3916782500	92900	92900	92900	92900	32
311	20231027	150400	3913809700	92900	93000	93000	92900	64
312	20231027	150300	3907858800	93000	93000	93000	93000	0
313	20231027	150200	3907858800	93000	92900	93000	92900	13
314	20231027	150100	3906650600	93000	93000	93000	93000	2
315	20231027	150000	3906464600	93100	93200	93200	93100	29
316	20231027	145900	3903764600	93100	93200	93200	93100	58
317	20231027	145800	3898359100	93200	93200	93200	93100	89
318	20231027	145700	3890066300	93200	93200	93200	93200	24
319	20231027	145600	3887829500	93200	93300	93300	93100	167
320	20231027	145500	3872263500	93300	93200	93400	93200	234
321	20231027	145400	3850429200	93100	93100	93100	93000	37
322	20231027	145300	3846984600	93100	93000	93100	93000	194
323	20231027	145200	3828928300	93000	92900	93000	92800	13
324	20231027	145100	3827720600	92900	92900	92900	92800	192
325	20231027	145000	3809887500	92900	92900	92900	92900	30
326	20231027	144900	3807100500	92900	92900	92900	92800	33
327	20231027	144800	3804034900	92800	92800	92900	92800	92
328	20231027	144700	3795495800	92800	92900	92900	92800	102
329	20231027	144600	3786028900	92900	92900	93000	92900	81
330	20231027	144500	3778502800	92900	92900	92900	92900	80
331	20231027	144400	3771070800	92900	92800	92900	92800	31
332	20231027	144300	3768191000	92900	92700	92900	92700	49
333	20231027	144200	3763645500	92600	92600	92700	92600	44
334	20231027	144100	3759567500	92600	92700	92700	92600	107
335	20231027	144000	3749657600	92600	92700	92700	92600	84
336	20231027	143900	3741876600	92700	92600	92700	92600	32
337	20231027	143800	3738910300	92600	92800	92900	92600	337
338	20231027	143700	3707668400	92800	92700	92800	92700	199
339	20231027	143600	3689220900	92600	92500	92600	92500	81
340	20231027	143500	3681722000	92500	92600	92600	92300	419
341	20231027	143400	3642997700	92600	92700	92700	92500	420
342	20231027	143300	3604115200	92700	92900	92900	92700	179
343	20231027	143200	3587504300	92900	92900	92900	92900	25
344	20231027	143100	3585181800	92900	93000	93100	92900	506
345	20231027	143000	3538162800	93000	93100	93100	92900	91
346	20231027	142900	3529696100	93000	93100	93100	93000	24
347	20231027	142800	3527462900	93000	93100	93100	93000	23
348	20231027	142700	3525322600	93100	93100	93100	93100	41
349	20231027	142600	3521505500	93100	93100	93100	93100	12
350	20231027	142500	3520388300	92900	93100	93100	92900	178
351	20231027	142400	3503846500	93100	93200	93200	93000	96
352	20231027	142300	3494914800	93200	93100	93200	93100	14
353	20231027	142200	3493611300	93100	93200	93200	93100	66
354	20231027	142100	3487465400	93200	93300	93300	93200	153
355	20231027	142000	3473204500	93200	93200	93200	93200	55
356	20231027	141900	3468078500	93200	93200	93200	93000	34
357	20231027	141800	3464911500	93000	92800	93000	92800	97
358	20231027	141700	3455898900	92900	92800	92900	92800	117
359	20231027	141600	3445040000	92800	92800	92800	92800	15
360	20231027	141500	3443648000	92800	92800	92800	92800	13
361	20231027	141400	3442441600	92800	92800	92800	92800	30
362	20231027	141300	3439657600	92800	92800	92800	92800	13
363	20231027	141200	3438451200	92800	92900	92900	92800	149
364	20231027	141100	3424622800	92900	92900	92900	92900	16
365	20231027	141000	3423136400	92900	92800	92900	92800	14
366	20231027	140900	3421835900	92900	92900	92900	92900	25
367	20231027	140800	3419513400	92900	92900	92900	92900	7
368	20231027	140700	3418863100	92900	92900	92900	92900	2
369	20231027	140600	3418677300	92900	92900	92900	92900	0
370	20231027	140500	3418677300	92900	92900	92900	92900	6
371	20231027	140400	3418119900	92900	92900	92900	92900	25
372	20231027	140300	3415797400	92800	92800	92800	92800	48
373	20231027	140200	3411343000	92800	92800	92800	92800	3
374	20231027	140100	3411064600	92800	93100	93100	92800	211
375	20231027	140000	3391425900	93200	93200	93200	93200	6
376	20231027	135900	3390866700	93200	93200	93200	93200	5
377	20231027	135800	3390400700	93200	93100	93200	93100	6
378	20231027	135700	3389841600	93200	93200	93200	93100	6
379	20231027	135600	3389282500	93100	93200	93200	93100	34
380	20231027	135500	3386113800	93200	93200	93200	93200	6
381	20231027	135400	3385554600	93300	93300	93300	93300	91
382	20231027	135300	3377064300	93400	93300	93400	93300	88
383	20231027	135200	3368848700	93300	93300	93300	93300	119
384	20231027	135100	3357746000	93300	93200	93300	93200	76
385	20231027	135000	3350661700	93400	93400	93400	93400	17
386	20231027	134900	3349073900	93400	93100	93400	93000	124
387	20231027	134800	3337527100	93100	93000	93100	93000	413
388	20231027	134700	3299083700	93100	92900	93100	92900	395
389	20231027	134600	3262347700	93000	92900	93000	92900	13
390	20231027	134500	3261138800	92800	92800	92800	92800	21
391	20231027	134400	3259190000	93000	92800	93000	92800	145
392	20231027	134300	3245725100	92800	92800	92800	92800	5
393	20231027	134200	3245261100	92800	92800	92800	92800	19
394	20231027	134100	3243497900	92800	92800	92800	92800	19
395	20231027	134000	3241734700	92800	92700	92800	92700	117
396	20231027	133900	3230886700	92700	92500	92700	92500	78
397	20231027	133800	3223665000	92600	92300	92600	92300	51
398	20231027	133700	3218943000	92300	92500	92500	92300	46
399	20231027	133600	3214688400	92500	92500	92500	92500	0
400	20231027	133500	3214688400	92500	92500	92500	92500	17
401	20231027	133400	3213115900	92400	92400	92400	92400	39
402	20231027	133300	3209512300	92200	92200	92200	92200	0
403	20231027	133200	3209512300	92200	92400	92400	92200	60
404	20231027	133100	3203968500	92300	92100	92300	92100	249
405	20231027	133000	3181010400	92100	92100	92100	92100	6
406	20231027	132900	3180457800	92000	92000	92000	92000	0
407	20231027	132800	3180457800	92000	92000	92100	92000	195
408	20231027	132700	3162514000	92100	92200	92200	92000	782
409	20231027	132600	3090498100	92200	92500	92500	92200	456
410	20231027	132500	3048380900	92600	92600	92600	92600	0
411	20231027	132400	3048380900	92600	92600	92600	92600	3
412	20231027	132300	3048103100	92500	92500	92500	92500	3
413	20231027	132200	3047825600	92500	92500	92500	92500	2
414	20231027	132100	3047640600	92500	92400	92500	92400	3
415	20231027	132000	3047363200	92500	92500	92500	92500	0
416	20231027	131900	3047363200	92500	92300	92500	92300	63
417	20231027	131800	3041541400	92300	92300	92300	92300	18
418	20231027	131700	3039880000	92400	92400	92400	92400	57
419	20231027	131600	3034613200	92500	92500	92500	92500	10
420	20231027	131500	3033688200	92500	92500	92500	92500	85
421	20231027	131400	3025825700	92600	92600	92600	92600	0
422	20231027	131300	3025825700	92600	92600	92600	92600	0
423	20231027	131200	3025825700	92600	92600	92600	92600	0
424	20231027	131100	3025825700	92600	92600	92600	92600	21
425	20231027	131000	3023881100	92700	92700	92700	92700	0
426	20231027	130900	3023881100	92700	92600	92700	92600	55
427	20231027	130800	3018782800	92600	92600	92600	92600	154
428	20231027	130700	3004522400	92500	92500	92500	92500	0
429	20231027	130600	3004522400	92500	92500	92500	92500	5
430	20231027	130500	3004059900	92600	92600	92600	92600	0
431	20231027	130400	3004059900	92600	92600	92600	92600	162
432	20231027	130300	2989058700	92700	92600	92700	92600	10
433	20231027	130200	2988132400	92700	92700	92700	92600	11
434	20231027	130100	2987113400	92600	92700	92700	92600	24
435	20231027	130000	2984890700	92600	92700	92700	92600	117
436	20231027	125900	2974048700	92800	92800	92800	92800	5
437	20231027	125800	2973584700	92800	92800	92800	92800	0
438	20231027	125700	2973584700	92800	92800	92800	92800	1
439	20231027	125600	2973491900	92700	92700	92700	92700	0
440	20231027	125500	2973491900	92700	92700	92700	92700	0
441	20231027	125400	2973491900	92700	92800	92800	92700	23
442	20231027	125300	2971359500	92800	92800	92800	92800	0
443	20231027	125200	2971359500	92800	92800	92800	92800	3
444	20231027	125100	2971081100	92800	92800	92800	92800	2
445	20231027	125000	2970895500	92800	92700	92800	92700	142
446	20231027	124900	2957731500	92700	92700	92700	92700	66
447	20231027	124800	2951613300	92800	92800	92800	92800	0
448	20231027	124700	2951613300	92800	92800	92800	92800	3
449	20231027	124600	2951334900	92800	92800	92800	92800	0
450	20231027	124500	2951334900	92800	92700	92800	92700	7
451	20231027	124400	2950685900	92700	92700	92700	92700	0
452	20231027	124300	2950685900	92700	92700	92700	92700	0
453	20231027	124200	2950685900	92700	92700	92700	92700	0
454	20231027	124100	2950685900	92700	92700	92700	92700	50
455	20231027	124000	2946050900	92800	92800	92800	92800	1
456	20231027	123900	2945958100	92700	92700	92700	92700	0
457	20231027	123800	2945958100	92700	92800	92800	92700	90
458	20231027	123700	2937609100	92800	92800	92800	92800	23
459	20231027	123600	2935474700	92900	92900	92900	92900	67
460	20231027	123500	2929250400	93000	92900	93000	92900	27
461	20231027	123400	2926741800	92900	92900	92900	92900	1
462	20231027	123300	2926648900	92900	92900	92900	92900	5
463	20231027	123200	2926184400	92900	93000	93000	92900	2
464	20231027	123100	2925998500	92900	92900	92900	92900	12
465	20231027	123000	2924883700	93000	93000	93000	93000	9
466	20231027	122900	2924046700	93000	93000	93000	93000	42
467	20231027	122800	2920140700	93000	93000	93000	93000	1
468	20231027	122700	2920047700	93100	93100	93100	93100	1
469	20231027	122600	2919954600	93100	93100	93100	93100	6
470	20231027	122500	2919396000	93100	93100	93100	93100	1
471	20231027	122400	2919302900	93100	93100	93100	93100	41
472	20231027	122300	2915485800	93100	93100	93100	93100	15
473	20231027	122200	2914089300	93100	93100	93100	93100	0
474	20231027	122100	2914089300	93100	93100	93100	93100	0
475	20231027	122000	2914089300	93100	93100	93100	93100	22
476	20231027	121900	2912041100	93200	93200	93200	93200	2
477	20231027	121800	2911854700	93100	93300	93300	93100	232
478	20231027	121700	2890255300	93300	93400	93400	93300	14
479	20231027	121600	2888947800	93400	93400	93400	93400	69
480	20231027	121500	2882503200	93500	93500	93500	93500	1
481	20231027	121400	2882409700	93500	93500	93500	93500	87
482	20231027	121300	2874275200	93500	93500	93500	93500	0
483	20231027	121200	2874275200	93500	93500	93500	93500	0
484	20231027	121100	2874275200	93500	93500	93500	93500	8
485	20231027	121000	2873527200	93600	93600	93600	93600	1
486	20231027	120900	2873433600	93600	93600	93600	93600	79
487	20231027	120800	2866039200	93800	93800	93800	93800	6
488	20231027	120700	2865476400	93800	93700	93800	93700	19
489	20231027	120600	2863695800	93700	93700	93700	93700	76
490	20231027	120500	2856574600	93600	93600	93600	93600	0
491	20231027	120400	2856574600	93600	93700	93700	93600	3
492	20231027	120300	2856293600	93700	93600	93700	93600	266
493	20231027	120200	2831395500	93600	93600	93600	93600	19
494	20231027	120100	2829617100	93700	93700	93700	93700	10
495	20231027	120000	2828680100	93600	93500	93600	93400	51
496	20231027	115900	2823907000	93500	93500	93500	93500	0
497	20231027	115800	2823907000	93500	93800	93800	93500	326
498	20231027	115700	2793372700	93900	93900	93900	93900	0
499	20231027	115600	2793372700	93900	93900	93900	93900	18
500	20231027	115500	2791682500	93900	93800	93900	93800	157
501	20231027	115400	2776955300	94100	93900	94100	93800	251
502	20231027	115300	2753371900	93800	93900	93900	93800	233
503	20231027	115200	2731507400	93900	94000	94000	93800	279
504	20231027	115100	2705292000	94000	94100	94100	93900	1493
505	20231027	115000	2564944500	94100	94300	94300	94100	54
506	20231027	114900	2559860900	94300	94300	94300	94300	61
507	20231027	114800	2554108600	94300	94300	94300	94300	26
508	20231027	114700	2551656800	94300	94300	94300	94300	21
509	20231027	114600	2549676500	94300	94300	94300	94300	53
510	20231027	114500	2544678600	94300	94300	94300	94300	140
511	20231027	114400	2531476600	94300	94400	94400	94300	120
512	20231027	114300	2520148700	94400	94400	94400	94400	33
513	20231027	114200	2517033500	94400	94400	94400	94400	42
514	20231027	114100	2513068700	94500	94500	94500	94400	37
515	20231027	114000	2509572300	94500	94600	94600	94500	208
516	20231027	113900	2489906100	94500	94200	94600	94200	1055
517	20231027	113800	2390218800	94300	94100	94300	94100	624
518	20231027	113700	2331400500	94100	94300	94300	94100	427
519	20231027	113600	2291189000	94300	94200	94400	94200	306
520	20231027	113500	2262335100	94200	94300	94300	94200	83
521	20231027	113400	2254508500	94300	94300	94300	94300	40
522	20231027	113300	2250736500	94300	94200	94300	94200	177
523	20231027	113200	2234056000	94200	94000	94200	94000	259
524	20231027	113100	2209696100	94100	93900	94100	93900	91
525	20231027	113000	2201137100	93900	93900	93900	93900	20
526	20231027	112900	2199259100	94000	93800	94000	93800	41
527	20231027	112800	2195412100	93800	93700	93800	93700	55
528	20231027	112700	2190253500	93800	93700	93800	93700	51
529	20231027	112600	2185471300	93700	93700	93700	93700	10
530	20231027	112500	2184534300	93800	93700	94000	93700	498
531	20231027	112400	2137775100	93600	93600	93600	93600	33
532	20231027	112300	2134686300	93600	93600	93800	93600	53
533	20231027	112200	2129725100	93800	94000	94100	93500	298
534	20231027	112100	2101803700	94200	93300	94200	93300	720
535	20231027	112000	2034335900	93200	93000	93200	92800	442
536	20231027	111900	1993250000	93000	93500	93600	92900	1148
537	20231027	111800	1886041200	93600	93200	94200	93200	2807
538	20231027	111700	1623113700	93200	92900	93200	92900	758
539	20231027	111600	1552606300	92900	92900	92900	92900	15
540	20231027	111500	1551212800	92900	92900	92900	92900	107
541	20231027	111400	1541272500	92900	92900	92900	92900	34
542	20231027	111300	1538113900	92900	92900	92900	92900	7
543	20231027	111200	1537463600	92900	93000	93000	92900	26
544	20231027	111100	1535048000	93000	93000	93000	93000	3
545	20231027	111000	1534769000	92900	92900	92900	92900	21
546	20231027	110900	1532818100	92900	92900	92900	92900	5
547	20231027	110800	1532353600	93000	92900	93000	92900	154
548	20231027	110700	1518041000	92900	92900	92900	92900	1
549	20231027	110600	1517948100	92900	92900	92900	92900	15
550	20231027	110500	1516554600	92900	92900	92900	92800	56
551	20231027	110400	1511353500	93000	93000	93000	93000	0
552	20231027	110300	1511353500	93000	93000	93000	93000	0
553	20231027	110200	1511353500	93000	93000	93000	93000	22
554	20231027	110100	1509307500	93000	93000	93000	92900	135
555	20231027	110000	1496757600	93100	93200	93200	93100	67
556	20231027	105900	1490519700	93200	93200	93200	93200	47
557	20231027	105800	1486139300	93200	93200	93200	93200	39
558	20231027	105700	1482504500	93200	93200	93200	93200	10
559	20231027	105600	1481572500	93200	93200	93300	93200	59
560	20231027	105500	1476069900	93200	93200	93200	93200	30
561	20231027	105400	1473273900	93200	93100	93200	93100	11
562	20231027	105300	1472249700	93200	93200	93200	93200	22
563	20231027	105200	1470199300	93200	93200	93200	93200	48
564	20231027	105100	1465725700	93000	93100	93200	93000	61
565	20231027	105000	1460045500	93100	92900	93100	92900	70
566	20231027	104900	1453532300	92800	92800	92900	92800	14
567	20231027	104800	1452232000	92900	92800	92900	92800	16
568	20231027	104700	1450745700	92800	92800	92800	92800	24
569	20231027	104600	1448518500	92800	92800	92900	92800	12
570	20231027	104500	1447403900	92800	92800	92800	92800	1
571	20231027	104400	1447311100	92900	92900	92900	92800	6
572	20231027	104300	1446753800	92900	92900	93200	92900	791
573	20231027	104200	1373174000	92900	92900	92900	92900	109
574	20231027	104100	1363047900	92800	92500	92800	92500	1089
575	20231027	104000	1262212700	92400	92400	92400	92400	30
576	20231027	103900	1259440700	92400	92500	92500	92400	36
577	20231027	103800	1256114000	92500	92500	92500	92500	12
578	20231027	103700	1255004000	92400	92400	92400	92400	39
579	20231027	103600	1251400400	92400	92400	92400	92400	0
580	20231027	103500	1251400400	92400	92400	92400	92400	15
581	20231027	103400	1250014400	92400	92400	92400	92400	15
582	20231027	103300	1248628400	92400	92300	92400	92300	108
583	20231027	103200	1238657700	92300	92300	92300	92300	1
584	20231027	103100	1238565400	92300	92300	92300	92300	0
585	20231027	103000	1238565400	92300	92300	92300	92200	6
586	20231027	102900	1238011700	92300	92300	92300	92300	41
587	20231027	102800	1234227400	92300	92300	92300	92300	44
588	20231027	102700	1230166200	92400	92400	92400	92400	24
589	20231027	102600	1227948600	92400	92300	92400	92300	69
590	20231027	102500	1221577700	92400	92400	92400	92400	94
591	20231027	102400	1212892100	92400	92400	92400	92400	78
592	20231027	102300	1205684900	92400	92400	92400	92400	25
593	20231027	102200	1203374900	92400	92400	92400	92400	23
594	20231027	102100	1201249700	92500	92400	92500	92400	52
595	20231027	102000	1196444600	92400	92500	92500	92400	10
596	20231027	101900	1195520500	92400	92400	92400	92400	15
597	20231027	101800	1194134500	92400	92400	92400	92400	43
598	20231027	101700	1190161300	92300	92400	92400	92300	92
599	20231027	101600	1181665500	92400	92200	92400	92200	495
600	20231027	101500	1135985900	92200	92200	92200	92200	16
601	20231027	101400	1134510700	92200	92200	92200	92200	10
602	20231027	101300	1133588700	92200	92200	92200	92200	0
603	20231027	101200	1133588700	92200	92200	92200	92200	130
604	20231027	101100	1121602700	92200	92200	92200	92200	4
605	20231027	101000	1121233900	92100	92100	92100	92100	1
606	20231027	100900	1121141800	92000	92000	92000	92000	7
607	20231027	100800	1120497800	92000	92000	92000	92000	0
608	20231027	100700	1120497800	92000	92000	92000	92000	0
609	20231027	100600	1120497800	92000	92100	92100	92000	585
610	20231027	100500	1066663900	92200	92200	92200	92200	94
611	20231027	100400	1057997100	92300	92300	92300	92300	53
612	20231027	100300	1053105200	92300	92300	92300	92300	82
613	20231027	100200	1045536600	92200	92200	92200	92200	57
614	20231027	100100	1040281200	92200	92200	92200	92200	3
615	20231027	100000	1040004600	92200	92100	92200	92100	30
616	20231027	095900	1037239800	92000	92000	92000	92000	1
617	20231027	095800	1037147800	92000	91800	92100	91600	169
618	20231027	095700	1021610700	91900	91900	91900	91800	78
619	20231027	095600	1014442700	92100	92100	92200	92000	362
620	20231027	095500	981100400	92000	92000	92000	92000	100
621	20231027	095400	971900400	92000	91900	92000	91900	190
622	20231027	095300	954421600	91900	91900	91900	91900	1
623	20231027	095200	954329700	91900	91800	91900	91700	81
624	20231027	095100	946898900	91800	91800	91800	91800	0
625	20231027	095000	946898900	91800	91800	91800	91800	16
626	20231027	094900	945430100	91600	91500	91600	91500	85
627	20231027	094800	937645400	91400	91500	91500	91400	17
628	20231027	094700	936091300	91400	91400	91600	91400	115
629	20231027	094600	925577900	91300	91300	91300	91300	57
630	20231027	094500	920373800	91300	91000	91300	91000	374
631	20231027	094400	886317700	90900	90900	90900	90900	116
632	20231027	094300	875773300	90800	90800	90800	90800	21
633	20231027	094200	873866500	90800	90800	90800	90800	48
634	20231027	094100	869508100	90700	90800	90800	90700	20
635	20231027	094000	867693600	90900	90800	90900	90800	29
636	20231027	093900	865060200	90700	90600	90700	90400	1034
637	20231027	093800	771480200	90700	90600	90700	90600	83
638	20231027	093700	763960300	90700	91000	91000	90600	385
639	20231027	093600	728964500	91000	91400	91400	91000	190
640	20231027	093500	711624900	91500	91500	91500	91500	70
641	20231027	093400	705219900	91600	91600	91600	91600	0
642	20231027	093300	705219900	91600	91600	91600	91600	1
643	20231027	093200	705128300	91500	91500	91500	91500	0
644	20231027	093100	705128300	91500	91500	91500	91500	39
645	20231027	093000	701559800	91500	91500	91500	91500	2
646	20231027	092900	701376800	91300	91300	91400	91300	17
647	20231027	092800	699823200	91300	91300	91300	91300	3
648	20231027	092700	699549300	91300	91300	91300	91300	11
649	20231027	092600	698545000	91500	91300	91600	91300	58
650	20231027	092500	693238900	91300	91600	91600	91300	234
651	20231027	092400	671834200	91600	91600	91600	91600	2
652	20231027	092300	671651000	91600	91500	91600	91500	27
653	20231027	092200	669178000	91500	91500	91500	91500	3
654	20231027	092100	668903500	91500	91400	91500	91300	34
655	20231027	092000	665792900	91400	91400	91400	91400	0
656	20231027	091900	665792900	91400	91400	91400	91400	0
657	20231027	091800	665792900	91400	91300	91400	91200	39
658	20231027	091700	662232100	91300	92000	92000	91200	3091
659	20231027	091600	379790800	91900	91900	91900	91900	0
660	20231027	091500	379790800	91900	92000	92000	91900	27
661	20231027	091400	377309300	92000	91900	92000	91900	28
662	20231027	091300	374735800	91900	91800	91900	91700	137
663	20231027	091200	362153900	91700	91700	91700	91700	11
664	20231027	091100	361145200	91700	91600	91700	91600	25
665	20231027	091000	358853800	91500	91800	91800	91500	99
666	20231027	090900	349784400	91700	91700	91700	91700	22
667	20231027	090800	347767000	91600	91800	91800	91600	38
668	20231027	090700	344281500	91700	92300	92300	91700	2203
669	20231027	090600	142054200	92400	92100	92400	92100	244
670	20231027	090500	119532000	91900	92000	92100	91900	33
671	20231027	090400	116494400	91900	91900	92000	91800	342
672	20231027	090300	85070700	91600	91500	91900	91500	94
673	20231027	090200	76451100	91300	91300	91300	91300	40
674	20231027	090100	72799100	91600	91700	91700	91500	60
675	20231027	090000	67307400	91500	91700	91800	91500	734