KissMeData/192820/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	201500	17091887600	111500	111500	111500	111500	22402
3	20231012	201400	17091887600	111500	111500	111500	111500	0
4	20231012	201300	17091887600	111500	111500	111500	111500	0
5	20231012	201200	17091887600	111500	111500	111500	111500	0
6	20231012	201100	17091887600	111500	111500	111500	111500	0
7	20231012	201000	17091887600	111500	111500	111500	111500	0
8	20231012	200900	17091887600	111500	111500	111500	111500	0
9	20231012	200800	17091887600	111500	111500	111500	111500	0
10	20231012	200700	17091887600	111500	111500	111500	111500	0
11	20231012	200600	17091887600	111500	111500	111500	111500	0
12	20231012	200500	17091887600	111500	111500	111500	111500	0
13	20231012	200400	17091887600	111500	111500	111500	111500	0
14	20231012	200300	17091887600	111500	111500	111500	111500	0
15	20231012	200200	17091887600	111500	111500	111500	111500	0
16	20231012	200100	17091887600	111500	111500	111500	111500	0
17	20231012	200000	17091887600	111500	111500	111500	111500	0
18	20231012	195900	17091887600	111500	111500	111500	111500	0
19	20231012	195800	17091887600	111500	111500	111500	111500	0
20	20231012	195700	17091887600	111500	111500	111500	111500	0
21	20231012	195600	17091887600	111500	111500	111500	111500	0
22	20231012	195500	17091887600	111500	111500	111500	111500	0
23	20231012	195400	17091887600	111500	111500	111500	111500	0
24	20231012	195300	17091887600	111500	111500	111500	111500	0
25	20231012	195200	17091887600	111500	111500	111500	111500	0
26	20231012	195100	17091887600	111500	111500	111500	111500	0
27	20231012	195000	17091887600	111500	111500	111500	111500	0
28	20231012	194900	17091887600	111500	111500	111500	111500	0
29	20231012	194800	17091887600	111500	111500	111500	111500	0
30	20231012	194700	17091887600	111500	111500	111500	111500	0
31	20231012	194600	17091887600	111500	111500	111500	111500	0
32	20231012	194500	17091887600	111500	111500	111500	111500	22402
33	20231012	194400	17091887600	111500	111500	111500	111500	0
34	20231012	194300	17091887600	111500	111500	111500	111500	0
35	20231012	194200	17091887600	111500	111500	111500	111500	0
36	20231012	194100	17091887600	111500	111500	111500	111500	0
37	20231012	194000	17091887600	111500	111500	111500	111500	0
38	20231012	193900	17091887600	111500	111500	111500	111500	0
39	20231012	193800	17091887600	111500	111500	111500	111500	0
40	20231012	193700	17091887600	111500	111500	111500	111500	0
41	20231012	193600	17091887600	111500	111500	111500	111500	0
42	20231012	193500	17091887600	111500	111500	111500	111500	0
43	20231012	193400	17091887600	111500	111500	111500	111500	0
44	20231012	193300	17091887600	111500	111500	111500	111500	0
45	20231012	193200	17091887600	111500	111500	111500	111500	0
46	20231012	193100	17091887600	111500	111500	111500	111500	0
47	20231012	193000	17091887600	111500	111500	111500	111500	0
48	20231012	192900	17091887600	111500	111500	111500	111500	0
49	20231012	192800	17091887600	111500	111500	111500	111500	0
50	20231012	192700	17091887600	111500	111500	111500	111500	0
51	20231012	192600	17091887600	111500	111500	111500	111500	0
52	20231012	192500	17091887600	111500	111500	111500	111500	0
53	20231012	192400	17091887600	111500	111500	111500	111500	0
54	20231012	192300	17091887600	111500	111500	111500	111500	0
55	20231012	192200	17091887600	111500	111500	111500	111500	0
56	20231012	192100	17091887600	111500	111500	111500	111500	0
57	20231012	192000	17091887600	111500	111500	111500	111500	0
58	20231012	191900	17091887600	111500	111500	111500	111500	0
59	20231012	191800	17091887600	111500	111500	111500	111500	0
60	20231012	191700	17091887600	111500	111500	111500	111500	0
61	20231012	191600	17091887600	111500	111500	111500	111500	0
62	20231012	191500	17091887600	111500	111500	111500	111500	22402
63	20231012	191400	17091887600	111500	111500	111500	111500	0
64	20231012	191300	17091887600	111500	111500	111500	111500	0
65	20231012	191200	17091887600	111500	111500	111500	111500	0
66	20231012	191100	17091887600	111500	111500	111500	111500	0
67	20231012	191000	17091887600	111500	111500	111500	111500	0
68	20231012	190900	17091887600	111500	111500	111500	111500	0
69	20231012	190800	17091887600	111500	111500	111500	111500	0
70	20231012	190700	17091887600	111500	111500	111500	111500	0
71	20231012	190600	17091887600	111500	111500	111500	111500	0
72	20231012	190500	17091887600	111500	111500	111500	111500	0
73	20231012	190400	17091887600	111500	111500	111500	111500	0
74	20231012	190300	17091887600	111500	111500	111500	111500	0
75	20231012	190200	17091887600	111500	111500	111500	111500	0
76	20231012	190100	17091887600	111500	111500	111500	111500	0
77	20231012	190000	17091887600	111500	111500	111500	111500	0
78	20231012	185900	17091887600	111500	111500	111500	111500	0
79	20231012	185800	17091887600	111500	111500	111500	111500	0
80	20231012	185700	17091887600	111500	111500	111500	111500	0
81	20231012	185600	17091887600	111500	111500	111500	111500	0
82	20231012	185500	17091887600	111500	111500	111500	111500	0
83	20231012	185400	17091887600	111500	111500	111500	111500	0
84	20231012	185300	17091887600	111500	111500	111500	111500	0
85	20231012	185200	17091887600	111500	111500	111500	111500	0
86	20231012	185100	17091887600	111500	111500	111500	111500	0
87	20231012	185000	17091887600	111500	111500	111500	111500	0
88	20231012	184900	17091887600	111500	111500	111500	111500	0
89	20231012	184800	17091887600	111500	111500	111500	111500	0
90	20231012	184700	17091887600	111500	111500	111500	111500	0
91	20231012	184600	17091887600	111500	111500	111500	111500	0
92	20231012	184500	17091887600	111500	111500	111500	111500	22402
93	20231012	184400	17091887600	111500	111500	111500	111500	0
94	20231012	184300	17091887600	111500	111500	111500	111500	0
95	20231012	184200	17091887600	111500	111500	111500	111500	0
96	20231012	184100	17091887600	111500	111500	111500	111500	0
97	20231012	184000	17091887600	111500	111500	111500	111500	0
98	20231012	183900	17091887600	111500	111500	111500	111500	0
99	20231012	183800	17091887600	111500	111500	111500	111500	0
100	20231012	183700	17091887600	111500	111500	111500	111500	0
101	20231012	183600	17091887600	111500	111500	111500	111500	0
102	20231012	183500	17091887600	111500	111500	111500	111500	0
103	20231012	183400	17091887600	111500	111500	111500	111500	0
104	20231012	183300	17091887600	111500	111500	111500	111500	0
105	20231012	183200	17091887600	111500	111500	111500	111500	0
106	20231012	183100	17091887600	111500	111500	111500	111500	0
107	20231012	183000	17091887600	111500	111500	111500	111500	0
108	20231012	182900	17091887600	111500	111500	111500	111500	0
109	20231012	182800	17091887600	111500	111500	111500	111500	0
110	20231012	182700	17091887600	111500	111500	111500	111500	0
111	20231012	182600	17091887600	111500	111500	111500	111500	0
112	20231012	182500	17091887600	111500	111500	111500	111500	0
113	20231012	182400	17091887600	111500	111500	111500	111500	0
114	20231012	182300	17091887600	111500	111500	111500	111500	0
115	20231012	182200	17091887600	111500	111500	111500	111500	0
116	20231012	182100	17091887600	111500	111500	111500	111500	0
117	20231012	182000	17091887600	111500	111500	111500	111500	0
118	20231012	181900	17091887600	111500	111500	111500	111500	0
119	20231012	181800	17091887600	111500	111500	111500	111500	0
120	20231012	181700	17091887600	111500	111500	111500	111500	0
121	20231012	181600	17091887600	111500	111500	111500	111500	0
122	20231012	181500	17091887600	111500	111500	111500	111500	22402
123	20231012	181400	17091887600	111500	111500	111500	111500	0
124	20231012	181300	17091887600	111500	111500	111500	111500	0
125	20231012	181200	17091887600	111500	111500	111500	111500	0
126	20231012	181100	17091887600	111500	111500	111500	111500	0
127	20231012	181000	17091887600	111500	111500	111500	111500	0
128	20231012	180900	17091887600	111500	111500	111500	111500	0
129	20231012	180800	17091887600	111500	111500	111500	111500	0
130	20231012	180700	17091887600	111500	111500	111500	111500	0
131	20231012	180600	17091887600	111500	111500	111500	111500	0
132	20231012	180500	17091887600	111500	111500	111500	111500	0
133	20231012	180400	17091887600	111500	111500	111500	111500	0
134	20231012	180300	17091887600	111500	111500	111500	111500	0
135	20231012	180200	17091887600	111500	111500	111500	111500	0
136	20231012	180100	17091887600	111500	111500	111500	111500	0
137	20231012	180000	17091887600	111500	111500	111500	111500	0
138	20231012	175900	17091887600	111500	111500	111500	111500	0
139	20231012	175800	17091887600	111500	111500	111500	111500	0
140	20231012	175700	17091887600	111500	111500	111500	111500	0
141	20231012	175600	17091887600	111500	111500	111500	111500	0
142	20231012	175500	17091887600	111500	111500	111500	111500	0
143	20231012	175400	17091887600	111500	111500	111500	111500	0
144	20231012	175300	17091887600	111500	111500	111500	111500	0
145	20231012	175200	17091887600	111500	111500	111500	111500	0
146	20231012	175100	17091887600	111500	111500	111500	111500	0
147	20231012	175000	17091887600	111500	111500	111500	111500	0
148	20231012	174900	17091887600	111500	111500	111500	111500	0
149	20231012	174800	17091887600	111500	111500	111500	111500	0
150	20231012	174700	17091887600	111500	111500	111500	111500	0
151	20231012	174600	17091887600	111500	111500	111500	111500	0
152	20231012	174500	17091887600	111500	111500	111500	111500	22402
153	20231012	174400	17091887600	111500	111500	111500	111500	0
154	20231012	174300	17091887600	111500	111500	111500	111500	0
155	20231012	174200	17091887600	111500	111500	111500	111500	0
156	20231012	174100	17091887600	111500	111500	111500	111500	0
157	20231012	174000	17091887600	111500	111500	111500	111500	0
158	20231012	173900	17091887600	111500	111500	111500	111500	0
159	20231012	173800	17091887600	111500	111500	111500	111500	0
160	20231012	173700	17091887600	111500	111500	111500	111500	0
161	20231012	173600	17091887600	111500	111500	111500	111500	0
162	20231012	173500	17091887600	111500	111500	111500	111500	0
163	20231012	173400	17091887600	111500	111500	111500	111500	0
164	20231012	173300	17091887600	111500	111500	111500	111500	0
165	20231012	173200	17091887600	111500	111500	111500	111500	0
166	20231012	173100	17091887600	111500	111500	111500	111500	0
167	20231012	173000	17091887600	111500	111500	111500	111500	0
168	20231012	172900	17091887600	111500	111500	111500	111500	0
169	20231012	172800	17091887600	111500	111500	111500	111500	0
170	20231012	172700	17091887600	111500	111500	111500	111500	0
171	20231012	172600	17091887600	111500	111500	111500	111500	0
172	20231012	172500	17091887600	111500	111500	111500	111500	0
173	20231012	172400	17091887600	111500	111500	111500	111500	0
174	20231012	172300	17091887600	111500	111500	111500	111500	0
175	20231012	172200	17091887600	111500	111500	111500	111500	0
176	20231012	172100	17091887600	111500	111500	111500	111500	0
177	20231012	172000	17091887600	111500	111500	111500	111500	0
178	20231012	171900	17091887600	111500	111500	111500	111500	0
179	20231012	171800	17091887600	111500	111500	111500	111500	0
180	20231012	171700	17091887600	111500	111500	111500	111500	0
181	20231012	171600	17091887600	111500	111500	111500	111500	0
182	20231012	171500	17091887600	111500	111500	111500	111500	22402
183	20231012	171400	17091887600	111500	111500	111500	111500	0
184	20231012	171300	17091887600	111500	111500	111500	111500	0
185	20231012	171200	17091887600	111500	111500	111500	111500	0
186	20231012	171100	17091887600	111500	111500	111500	111500	0
187	20231012	171000	17091887600	111500	111500	111500	111500	0
188	20231012	170900	17091887600	111500	111500	111500	111500	0
189	20231012	170800	17091887600	111500	111500	111500	111500	0
190	20231012	170700	17091887600	111500	111500	111500	111500	0
191	20231012	170600	17091887600	111500	111500	111500	111500	0
192	20231012	170500	17091887600	111500	111500	111500	111500	0
193	20231012	170400	17091887600	111500	111500	111500	111500	0
194	20231012	170300	17091887600	111500	111500	111500	111500	0
195	20231012	170200	17091887600	111500	111500	111500	111500	0
196	20231012	170100	17091887600	111500	111500	111500	111500	0
197	20231012	170000	17091887600	111500	111500	111500	111500	0
198	20231012	165900	17091887600	111500	111500	111500	111500	0
199	20231012	165800	17091887600	111500	111500	111500	111500	0
200	20231012	165700	17091887600	111500	111500	111500	111500	0
201	20231012	165600	17091887600	111500	111500	111500	111500	0
202	20231012	165500	17091887600	111500	111500	111500	111500	0
203	20231012	165400	17091887600	111500	111500	111500	111500	0
204	20231012	165300	17091887600	111500	111500	111500	111500	0
205	20231012	165200	17091887600	111500	111500	111500	111500	0
206	20231012	165100	17091887600	111500	111500	111500	111500	0
207	20231012	165000	17091887600	111500	111500	111500	111500	0
208	20231012	164900	17091887600	111500	111500	111500	111500	0
209	20231012	164800	17091887600	111500	111500	111500	111500	0
210	20231012	164700	17091887600	111500	111500	111500	111500	0
211	20231012	164600	17091887600	111500	111500	111500	111500	0
212	20231012	164500	17091887600	111500	111500	111500	111500	22402
213	20231012	164400	17091887600	111500	111500	111500	111500	0
214	20231012	164300	17091887600	111500	111500	111500	111500	0
215	20231012	164200	17091887600	111500	111500	111500	111500	0
216	20231012	164100	17091887600	111500	111500	111500	111500	0
217	20231012	164000	17091887600	111500	111500	111500	111500	0
218	20231012	163900	17091887600	111500	111500	111500	111500	0
219	20231012	163800	17091887600	111500	111500	111500	111500	0
220	20231012	163700	17091887600	111500	111500	111500	111500	0
221	20231012	163600	17091887600	111500	111500	111500	111500	0
222	20231012	163500	17091887600	111500	111500	111500	111500	0
223	20231012	163400	17091887600	111500	111500	111500	111500	0
224	20231012	163300	17091887600	111500	111500	111500	111500	0
225	20231012	163200	17091887600	111500	111500	111500	111500	0
226	20231012	163100	17091887600	111500	111500	111500	111500	0
227	20231012	163000	17091887600	111500	111500	111500	111500	0
228	20231012	162900	17091887600	111500	111500	111500	111500	0
229	20231012	162800	17091887600	111500	111500	111500	111500	0
230	20231012	162700	17091887600	111500	111500	111500	111500	0
231	20231012	162600	17091887600	111500	111500	111500	111500	0
232	20231012	162500	17091887600	111500	111500	111500	111500	0
233	20231012	162400	17091887600	111500	111500	111500	111500	0
234	20231012	162300	17091887600	111500	111500	111500	111500	0
235	20231012	162200	17091887600	111500	111500	111500	111500	0
236	20231012	162100	17091887600	111500	111500	111500	111500	0
237	20231012	162000	17091887600	111500	111500	111500	111500	0
238	20231012	161900	17091887600	111500	111500	111500	111500	0
239	20231012	161800	17091887600	111500	111500	111500	111500	0
240	20231012	161700	17091887600	111500	111500	111500	111500	0
241	20231012	161600	17091887600	111500	111500	111500	111500	0
242	20231012	161500	17091887600	111500	111500	111500	111500	22402
243	20231012	161400	17091887600	111500	111500	111500	111500	0
244	20231012	161300	17091887600	111500	111500	111500	111500	0
245	20231012	161200	17091887600	111500	111500	111500	111500	0
246	20231012	161100	17091887600	111500	111500	111500	111500	0
247	20231012	161000	17091887600	111500	111500	111500	111500	0
248	20231012	160900	17091887600	111500	111500	111500	111500	0
249	20231012	160800	17091887600	111500	111500	111500	111500	0
250	20231012	160700	17091887600	111500	111500	111500	111500	0
251	20231012	160600	17091887600	111500	111500	111500	111500	0
252	20231012	160500	17091887600	111500	111500	111500	111500	0
253	20231012	160400	17091887600	111500	111500	111500	111500	0
254	20231012	160300	17091887600	111500	111500	111500	111500	0
255	20231012	160200	17091887600	111500	111500	111500	111500	0
256	20231012	160100	17091887600	111500	111500	111500	111500	0
257	20231012	160000	17091887600	111500	111500	111500	111500	0
258	20231012	155900	17091887600	111500	111500	111500	111500	0
259	20231012	155800	17091887600	111500	111500	111500	111500	0
260	20231012	155700	17091887600	111500	111500	111500	111500	0
261	20231012	155600	17091887600	111500	111500	111500	111500	0
262	20231012	155500	17091887600	111500	111500	111500	111500	0
263	20231012	155400	17091887600	111500	111500	111500	111500	0
264	20231012	155300	17091887600	111500	111500	111500	111500	0
265	20231012	155200	17091887600	111500	111500	111500	111500	0
266	20231012	155100	17091887600	111500	111500	111500	111500	0
267	20231012	155000	17091887600	111500	111500	111500	111500	0
268	20231012	154900	17091887600	111500	111500	111500	111500	0
269	20231012	154800	17091887600	111500	111500	111500	111500	0
270	20231012	154700	17091887600	111500	111500	111500	111500	0
271	20231012	154600	17091887600	111500	111500	111500	111500	0
272	20231012	154500	17091887600	111500	111500	111500	111500	22402
273	20231012	154400	17091887600	111500	111500	111500	111500	0
274	20231012	154300	17091887600	111500	111500	111500	111500	0
275	20231012	154200	17091887600	111500	111500	111500	111500	0
276	20231012	154100	17091887600	111500	111500	111500	111500	0
277	20231012	154000	17091887600	111500	111500	111500	111500	0
278	20231012	153900	17091887600	111500	111500	111500	111500	0
279	20231012	153800	17091887600	111500	111500	111500	111500	0
280	20231012	153700	17091887600	111500	111500	111500	111500	0
281	20231012	153600	17091887600	111500	111500	111500	111500	0
282	20231012	153500	17091887600	111500	111500	111500	111500	0
283	20231012	153400	17091887600	111500	111500	111500	111500	0
284	20231012	153300	17091887600	111500	111500	111500	111500	0
285	20231012	153200	17091887600	111500	111500	111500	111500	0
286	20231012	153100	17091887600	111500	111500	111500	111500	0
287	20231012	153000	17091887600	111500	111500	111500	111500	22402
288	20231012	152900	14594064600	111500	111500	111500	111500	0
289	20231012	152800	14594064600	111500	111500	111500	111500	0
290	20231012	152700	14594064600	111500	111500	111500	111500	0
291	20231012	152600	14594064600	111500	111500	111500	111500	0
292	20231012	152500	14594064600	111500	111500	111500	111500	0
293	20231012	152400	14594064600	111500	111500	111500	111500	0
294	20231012	152300	14594064600	111500	111500	111500	111500	0
295	20231012	152200	14594064600	111500	111500	111500	111500	0
296	20231012	152100	14594064600	111500	111500	111500	111500	0
297	20231012	152000	14594064600	111500	111500	111500	111500	0
298	20231012	151900	14594064600	111500	111500	111600	111500	236
299	20231012	151800	14567736700	111500	111400	111500	111400	168
300	20231012	151700	14549009800	111400	111700	111800	111400	274
301	20231012	151600	14518444700	111500	111900	111900	111500	567
302	20231012	151500	14455090200	111900	111900	112000	111700	423
303	20231012	151400	14407782900	111900	111800	112000	111800	280
304	20231012	151300	14376454000	111800	111700	111900	111700	250
305	20231012	151200	14348510100	111800	111700	111800	111700	282
306	20231012	151100	14316984500	111800	111800	111800	111600	381
307	20231012	151000	14274414100	111700	111700	111800	111700	430
308	20231012	150900	14226361200	111800	111700	111800	111700	492
309	20231012	150800	14171366400	111700	111800	111800	111700	178
310	20231012	150700	14151472300	111800	111800	111900	111700	306
311	20231012	150600	14117256800	111700	111700	111800	111700	268
312	20231012	150500	14087299800	111800	111700	111800	111700	330
313	20231012	150400	14050424700	111800	111700	111900	111700	1068
314	20231012	150300	13931009400	111800	111800	111800	111700	253
315	20231012	150200	13902730500	111700	111600	111800	111600	258
316	20231012	150100	13873912800	111700	111600	111700	111600	237
317	20231012	150000	13847450700	111600	111400	111600	111400	300
318	20231012	145900	13813990600	111400	111500	111700	111400	345
319	20231012	145800	13775492100	111500	111400	111600	111300	281
320	20231012	145700	13744185100	111500	111500	111600	111400	379
321	20231012	145600	13701919300	111400	111500	111600	111400	383
322	20231012	145500	13659213700	111500	111600	111700	111400	396
323	20231012	145400	13615044800	111600	111500	111700	111300	351
324	20231012	145300	13575866400	111300	111400	111600	111300	484
325	20231012	145200	13521917300	111400	111400	111600	111300	374
326	20231012	145100	13480226900	111500	111400	111600	111200	450
327	20231012	145000	13430086600	111400	111300	111600	111200	394
328	20231012	144900	13386171900	111400	111400	111500	111300	427
329	20231012	144800	13338621900	111300	111500	111500	111300	350
330	20231012	144700	13299626400	111600	111400	111600	111400	496
331	20231012	144600	13244338900	111400	111300	111500	111300	219
332	20231012	144500	13219947000	111300	111500	111500	111300	579
333	20231012	144400	13155424300	111500	111400	111600	111400	390
334	20231012	144300	13111948000	111400	111300	111500	111200	516
335	20231012	144200	13054455000	111400	111300	111500	111300	400
336	20231012	144100	13009869400	111400	111400	111600	111300	473
337	20231012	144000	12957174000	111400	111400	111500	111300	405
338	20231012	143900	12912047500	111500	111200	111700	111200	289
339	20231012	143800	12879838200	111300	111400	111600	111300	361
340	20231012	143700	12839616900	111400	111400	111700	111400	367
341	20231012	143600	12798706700	111400	111600	111700	111400	317
342	20231012	143500	12763371900	111700	111400	111800	111400	462
343	20231012	143400	12711855600	111500	111700	111800	111300	1225
344	20231012	143300	12575201600	111700	111700	111800	111500	443
345	20231012	143200	12525719000	111500	111700	111800	111500	352
346	20231012	143100	12486424800	111700	111700	111800	111700	212
347	20231012	143000	12462739800	111700	111500	111800	111500	734
348	20231012	142900	12380748800	111500	111700	111800	111500	529
349	20231012	142800	12321691300	111600	111600	111700	111500	248
350	20231012	142700	12294016300	111600	111700	111800	111600	603
351	20231012	142600	12226645000	111600	111400	111800	111400	1623
352	20231012	142500	12045350300	111400	111600	111700	111200	453
353	20231012	142400	11994856600	111700	111400	111700	111400	517
354	20231012	142300	11937178800	111400	111200	111700	111200	650
355	20231012	142200	11864650600	111300	111000	111600	111000	645
356	20231012	142100	11792890800	111100	111100	111200	110900	337
357	20231012	142000	11755465500	111000	111100	111200	111000	357
358	20231012	141900	11715817800	111100	111100	111200	111000	261
359	20231012	141800	11686813200	111000	111100	111300	111000	270
360	20231012	141700	11656810600	111200	111200	111300	111100	416
361	20231012	141600	11610571100	111200	111000	111300	111000	423
362	20231012	141500	11563594300	111000	111100	111200	111000	341
363	20231012	141400	11525714700	111100	111100	111300	111000	360
364	20231012	141300	11485715400	111100	111100	111200	111000	358
365	20231012	141200	11445958200	111000	111000	111200	111000	247
366	20231012	141100	11418523900	111000	111100	111200	111000	244
367	20231012	141000	11391423000	111200	111100	111300	111000	444
368	20231012	140900	11342111300	111100	111100	111300	110900	478
369	20231012	140800	11289015500	111000	110900	111100	110900	262
370	20231012	140700	11259935300	111000	111100	111200	110900	464
371	20231012	140600	11208400500	111200	111100	111200	111000	264
372	20231012	140500	11179079600	111100	111000	111200	111000	399
373	20231012	140400	11134765900	111100	111300	111300	111000	358
374	20231012	140300	11094980600	111200	111100	111200	111000	308
375	20231012	140200	11060764800	111100	111200	111200	111000	370
376	20231012	140100	11019647700	111200	111100	111300	111100	349
377	20231012	140000	10980855900	111100	111200	111300	111100	374
378	20231012	135900	10939276900	111100	111200	111300	111100	317
379	20231012	135800	10904029400	111200	111100	111300	111100	380
380	20231012	135700	10861791800	111200	111300	111300	111100	349
381	20231012	135600	10822986800	111200	111100	111200	111000	280
382	20231012	135500	10791863100	111100	111100	111200	111000	319
383	20231012	135400	10756426700	111200	111100	111200	110900	296
384	20231012	135300	10723556900	111200	111000	111200	110900	273
385	20231012	135200	10693252100	111000	110900	111100	110800	223
386	20231012	135100	10668501700	111000	111000	111100	110800	191
387	20231012	135000	10647313800	111000	111000	111100	110800	322
388	20231012	134900	10611598100	111000	111000	111100	110900	232
389	20231012	134800	10585858000	110900	110900	111100	110900	345
390	20231012	134700	10547576800	110900	111000	111100	110900	141
391	20231012	134600	10531927400	111100	110900	111100	110900	596
392	20231012	134500	10465780700	110900	111100	111100	110900	168
393	20231012	134400	10447136100	111000	111000	111100	111000	409
394	20231012	134300	10401711900	111000	111000	111100	111000	218
395	20231012	134200	10377511800	111100	110900	111100	110800	385
396	20231012	134100	10334819900	110900	110800	111000	110800	184
397	20231012	134000	10314423300	110800	110900	110900	110800	303
398	20231012	133900	10280838400	110900	110800	111000	110700	342
399	20231012	133800	10242950600	110800	110900	111000	110700	565
400	20231012	133700	10180336300	111000	110800	111000	110800	238
401	20231012	133600	10153956300	110800	110900	111100	110800	1158
402	20231012	133500	10025563200	111000	111100	111100	110900	404
403	20231012	133400	9980715700	111100	111000	111100	110900	469
404	20231012	133300	9928671100	111000	111000	111100	110900	1180
405	20231012	133200	9797648000	111100	111100	111300	111000	589
406	20231012	133100	9732192900	111100	111200	111200	111100	388
407	20231012	133000	9689059900	111200	111400	111400	111200	1026
408	20231012	132900	9574847500	111400	111500	111600	111400	422
409	20231012	132800	9527813400	111400	111600	111700	111400	1154
410	20231012	132700	9399077500	111700	111600	111800	111600	196
411	20231012	132600	9377198100	111700	111700	111700	111600	302
412	20231012	132500	9343488900	111700	111700	112000	111600	196
413	20231012	132400	9321595000	111700	111700	111900	111700	552
414	20231012	132300	9259909900	111700	111700	111800	111700	131
415	20231012	132200	9245266900	111800	111900	112100	111800	248
416	20231012	132100	9217518400	111900	112000	112100	111900	112
417	20231012	132000	9204980200	111900	112100	112100	111900	181
418	20231012	131900	9184712100	112000	112000	112300	112000	117
419	20231012	131800	9171589500	112100	112000	112100	111900	128
420	20231012	131700	9157249700	112000	111900	112100	111900	185
421	20231012	131600	9136526200	111900	112100	112200	111900	1151
422	20231012	131500	9007591500	112200	112100	112200	112100	75
423	20231012	131400	8999181300	112000	112200	112200	112000	730
424	20231012	131300	8917343200	112300	112200	112300	112200	30
425	20231012	131200	8913975300	112100	112200	112300	112100	224
426	20231012	131100	8888855600	112200	112300	112400	112200	94
427	20231012	131000	8878303200	112200	112200	112300	112100	148
428	20231012	130900	8861695500	112200	112200	112300	112200	75
429	20231012	130800	8853280200	112100	112300	112400	112100	229
430	20231012	130700	8827580700	112300	112300	112400	112200	44
431	20231012	130600	8822641200	112300	112300	112400	112200	340
432	20231012	130500	8784476600	112200	112300	112300	112200	56
433	20231012	130400	8778189400	112300	112400	112400	112300	143
434	20231012	130300	8762128400	112400	112400	112400	112300	75
435	20231012	130200	8753698700	112400	112300	112400	112300	88
436	20231012	130100	8743810000	112400	112400	112500	112400	86
437	20231012	130000	8734142900	112400	112400	112400	112300	173
438	20231012	125900	8714701600	112400	112500	112500	112400	106
439	20231012	125800	8702784800	112400	112300	112400	112300	135
440	20231012	125700	8687614600	112300	112300	112400	112300	88
441	20231012	125600	8677731600	112300	112300	112300	112200	145
442	20231012	125500	8661451300	112300	112300	112400	112300	125
443	20231012	125400	8647410800	112400	112300	112400	112300	88
444	20231012	125300	8637526100	112300	112400	112400	112300	38
445	20231012	125200	8633258600	112200	112300	112400	112200	181
446	20231012	125100	8612936400	112300	112300	112300	112300	16
447	20231012	125000	8611139600	112400	112200	112400	112200	147
448	20231012	124900	8594635500	112400	112400	112400	112200	276
449	20231012	124800	8563629800	112400	112300	112400	112300	222
450	20231012	124700	8538679300	112400	112400	112400	112300	126
451	20231012	124600	8524521300	112400	112400	112500	112300	148
452	20231012	124500	8507888500	112400	112500	112600	112400	635
453	20231012	124400	8436475000	112500	112500	112600	112400	306
454	20231012	124300	8402056500	112600	112500	112600	112500	352
455	20231012	124200	8362427000	112500	112400	112600	112400	387
456	20231012	124100	8318894700	112400	112400	112400	112300	135
457	20231012	124000	8303722400	112300	112200	112400	112100	284
458	20231012	123900	8271821700	112300	112300	112400	112200	109
459	20231012	123800	8259582600	112400	112200	112400	112200	61
460	20231012	123700	8252733000	112300	112300	112300	112200	85
461	20231012	123600	8243192200	112200	112300	112300	112200	129
462	20231012	123500	8228714400	112200	112300	112300	112200	90
463	20231012	123400	8218609300	112300	112200	112400	112200	128
464	20231012	123300	8204234900	112300	112300	112600	112300	215
465	20231012	123200	8180070300	112300	112400	112600	112200	153
466	20231012	123100	8162883900	112600	112400	112600	112400	198
467	20231012	123000	8140610800	112500	112300	112500	112200	327
468	20231012	122900	8103865900	112400	112400	112400	112300	61
469	20231012	122800	8097014900	112400	112200	112400	112100	128
470	20231012	122700	8082654400	112400	112400	112400	112200	159
471	20231012	122600	8064796500	112400	112100	112400	112100	187
472	20231012	122500	8043796500	112400	112200	112400	112200	106
473	20231012	122400	8031899800	112200	112300	112400	112200	199
474	20231012	122300	8009552200	112300	112300	112400	112200	124
475	20231012	122200	7995627300	112100	112100	112300	112100	366
476	20231012	122100	7954563000	112100	112000	112100	112000	110
477	20231012	122000	7942236600	111900	112000	112100	111900	217
478	20231012	121900	7917942700	112000	112000	112100	111900	148
479	20231012	121800	7901365700	111900	111900	111900	111800	65
480	20231012	121700	7894093200	111900	111900	112000	111800	94
481	20231012	121600	7883571900	111900	111800	111900	111800	128
482	20231012	121500	7869255700	111800	112000	112000	111800	176
483	20231012	121400	7849554600	112100	111900	112200	111900	177
484	20231012	121300	7829708500	112200	111800	112200	111800	416
485	20231012	121200	7783102400	111800	112100	112100	111800	235
486	20231012	121100	7756776300	112200	112000	112400	112000	1410
487	20231012	121000	7598591900	112100	112000	112100	111900	147
488	20231012	120900	7582116900	112000	111800	112100	111800	156
489	20231012	120800	7564655000	111800	111900	112200	111800	463
490	20231012	120700	7512791900	111900	112000	112000	111900	50
491	20231012	120600	7507194400	111900	111700	112000	111700	76
492	20231012	120500	7498694400	111700	111900	112100	111700	148
493	20231012	120400	7482128400	112000	111900	112000	111700	101
494	20231012	120300	7470835800	111900	111900	112000	111800	235
495	20231012	120200	7444537600	111800	111800	111900	111800	61
496	20231012	120100	7437717600	111800	111900	112000	111800	70
497	20231012	120000	7429884200	112000	112000	112000	111800	229
498	20231012	115900	7404261400	112100	112000	112100	111900	75
499	20231012	115800	7395861300	112000	112100	112100	111900	162
500	20231012	115700	7377713000	112300	112100	112300	112000	365
501	20231012	115600	7336786500	112100	111900	112100	111900	148
502	20231012	115500	7320217200	111900	111800	112000	111800	58
503	20231012	115400	7313722800	111900	112000	112100	111900	93
504	20231012	115300	7303308900	112100	111900	112100	111900	303
505	20231012	115200	7269381000	112000	111800	112000	111800	295
506	20231012	115100	7236371000	111800	111800	112000	111700	166
507	20231012	115000	7217806700	111700	111700	111700	111700	57
508	20231012	114900	7211439800	111700	111700	111800	111600	255
509	20231012	114800	7182953000	111700	111800	111800	111700	76
510	20231012	114700	7174456400	111800	111800	111900	111700	165
511	20231012	114600	7156010400	111800	111800	111900	111700	54
512	20231012	114500	7149973700	111800	111700	111800	111700	65
513	20231012	114400	7142709200	111800	111700	111800	111700	125
514	20231012	114300	7128738200	111800	111800	111900	111700	257
515	20231012	114200	7100008000	111800	111800	111900	111800	87
516	20231012	114100	7090274100	111900	111900	111900	111800	185
517	20231012	114000	7069574600	111900	111800	111900	111800	213
518	20231012	113900	7045751000	111800	111800	111900	111800	84
519	20231012	113800	7036358600	111900	111800	111900	111800	121
520	20231012	113700	7022828600	111800	111700	111900	111700	7
521	20231012	113600	7022046200	111800	111800	111900	111800	191
522	20231012	113500	7000689700	111800	111800	111900	111700	228
523	20231012	113400	6975198400	111800	111700	111800	111700	138
524	20231012	113300	6959781500	111700	111800	111800	111700	89
525	20231012	113200	6949838200	111700	111700	111800	111700	112
526	20231012	113100	6937324900	111700	111600	111800	111600	591
527	20231012	113000	6871288400	111600	111600	111700	111600	169
528	20231012	112900	6852423800	111600	111600	111800	111600	111
529	20231012	112800	6840028200	111600	111600	111700	111500	175
530	20231012	112700	6820491400	111600	111600	111700	111500	70
531	20231012	112600	6812680400	111600	111600	111700	111500	149
532	20231012	112500	6796055400	111500	111700	111700	111500	117
533	20231012	112400	6782998300	111600	111600	111600	111500	267
534	20231012	112300	6753214900	111500	111600	111600	111500	296
535	20231012	112200	6720197300	111600	111600	111700	111600	53
536	20231012	112100	6714282300	111700	111700	111800	111600	116
537	20231012	112000	6701328800	111600	111600	111700	111500	46
538	20231012	111900	6696195900	111500	111500	111600	111400	353
539	20231012	111800	6656830800	111400	111500	111600	111400	363
540	20231012	111700	6616358800	111500	111600	111600	111500	375
541	20231012	111600	6574526900	111600	111600	111700	111600	54
542	20231012	111500	6568499500	111600	111600	111600	111600	104
543	20231012	111400	6556893100	111600	111600	111700	111600	124
544	20231012	111300	6543053600	111600	111800	111800	111600	25
545	20231012	111200	6540261600	111800	111500	111800	111500	212
546	20231012	111100	6516592300	111500	111500	111600	111500	57
547	20231012	111000	6510236500	111600	111400	111700	111400	36
548	20231012	110900	6506221000	111300	111800	111900	111300	1212
549	20231012	110800	6370977200	111700	111600	111900	111600	275
550	20231012	110700	6340249400	111700	111700	111700	111600	117
551	20231012	110600	6327191300	111700	111700	111800	111600	96
552	20231012	110500	6316470300	111700	111700	111800	111600	88
553	20231012	110400	6306642500	111600	111600	111700	111600	207
554	20231012	110300	6283525400	111600	111600	111700	111600	188
555	20231012	110200	6262531600	111600	111500	111600	111500	138
556	20231012	110100	6247132500	111500	111600	111700	111500	240
557	20231012	110000	6220349900	111600	111600	111600	111600	100
558	20231012	105900	6209189900	111600	111800	111900	111600	85
559	20231012	105800	6199691300	111700	111900	111900	111600	1292
560	20231012	105700	6055299000	111900	112000	112000	111900	88
561	20231012	105600	6045451600	111900	111900	111900	111900	42
562	20231012	105500	6040751800	111900	111900	111900	111900	130
563	20231012	105400	6026204800	112000	112000	112100	111900	111
564	20231012	105300	6013772900	112000	112000	112000	112000	122
565	20231012	105200	6000108900	112000	112100	112100	111900	114
566	20231012	105100	5987338400	112200	112000	112200	111900	237
567	20231012	105000	5960798500	111900	112000	112200	111900	467
568	20231012	104900	5908495800	112000	112100	112100	112000	137
569	20231012	104800	5893145000	112000	112000	112000	112000	84
570	20231012	104700	5883737000	112000	111900	112200	111900	331
571	20231012	104600	5846659800	111900	112100	112100	111900	145
572	20231012	104500	5830420900	112200	112000	112200	112000	141
573	20231012	104400	5814626100	112000	112200	112300	112000	402
574	20231012	104300	5769553200	112200	112000	112200	112000	640
575	20231012	104200	5697836700	111900	111900	112000	111900	96
576	20231012	104100	5687094000	111900	111900	112100	111900	482
577	20231012	104000	5633108500	111900	112100	112200	111900	320
578	20231012	103900	5597263500	112100	112000	112200	112000	180
579	20231012	103800	5577099300	112000	112300	112500	112000	1199
580	20231012	103700	5442553700	112500	112300	112500	112300	222
581	20231012	103600	5417615600	112300	112500	112600	112300	161
582	20231012	103500	5399508900	112500	112600	112700	112500	204
583	20231012	103400	5376534800	112500	112500	112600	112500	115
584	20231012	103300	5363592500	112600	112400	112600	112300	192
585	20231012	103200	5341998100	112300	112400	112500	112300	196
586	20231012	103100	5319976100	112400	112000	112400	112000	312
587	20231012	103000	5284946200	112100	112100	112400	112000	1024
588	20231012	102900	5170162300	112100	112400	112500	112100	454
589	20231012	102800	5119168900	112100	112300	112500	112100	849
590	20231012	102700	5023861500	112400	112500	112500	112200	515
591	20231012	102600	4966031600	112300	112500	112600	112300	526
592	20231012	102500	4906861700	112600	112700	112800	112500	467
593	20231012	102400	4854262400	112600	112500	112700	112500	42
594	20231012	102300	4849533800	112900	112800	112900	112500	47
595	20231012	102200	4844235500	112800	112500	112800	112500	142
596	20231012	102100	4828238200	112500	112600	112700	112500	114
597	20231012	102000	4815401000	112700	112600	112700	112600	68
598	20231012	101900	4807738500	112600	112700	112700	112600	39
599	20231012	101800	4803343400	112700	112600	112800	112500	180
600	20231012	101700	4783068600	112700	112800	112900	112600	283
601	20231012	101600	4751164700	112800	113000	113100	112800	244
602	20231012	101500	4723616600	113000	113000	113200	113000	79
603	20231012	101400	4714684400	113000	112700	113100	112700	495
604	20231012	101300	4658774800	112900	112700	112900	112600	176
605	20231012	101200	4638941100	112600	112500	112700	112500	89
606	20231012	101100	4628921600	112500	112900	112900	112400	295
607	20231012	101000	4595682800	113200	112900	113200	112800	469
608	20231012	100900	4542715800	113000	113200	113300	112900	279
609	20231012	100800	4511164600	113200	113000	113300	112800	482
610	20231012	100700	4456660100	113100	113000	113200	112900	150
611	20231012	100600	4439715500	113000	113000	113300	112900	735
612	20231012	100500	4356673100	113000	112800	113000	112600	986
613	20231012	100400	4245403700	112700	112300	112800	112300	999
614	20231012	100300	4132947900	112400	112400	112400	112300	50
615	20231012	100200	4127331600	112400	112000	112400	111800	381
616	20231012	100100	4084659000	111900	111900	112200	111800	674
617	20231012	100000	4009170000	111800	111900	112000	111800	256
618	20231012	095900	3980532700	112000	111600	112000	111500	1486
619	20231012	095800	3814510400	111600	111900	112000	111500	830
620	20231012	095700	3721843600	112000	112300	112300	111900	430
621	20231012	095600	3673646200	112200	112400	112500	112200	143
622	20231012	095500	3657593000	112400	112300	112500	112200	249
623	20231012	095400	3629602700	112400	112700	112700	112300	332
624	20231012	095300	3592268800	112700	112600	112800	112600	616
625	20231012	095200	3522856500	112600	112500	112600	112400	409
626	20231012	095100	3476849100	112500	112400	112500	112300	333
627	20231012	095000	3439423900	112300	112200	112500	112200	330
628	20231012	094900	3402346900	112400	112100	112500	112100	704
629	20231012	094800	3323252100	112200	111900	112200	111900	233
630	20231012	094700	3297145800	111900	112300	112300	111800	190
631	20231012	094600	3275851200	112400	111400	112500	111400	1282
632	20231012	094500	3132449100	111400	111100	111700	111000	1204
633	20231012	094400	2998600600	111100	111300	111400	111100	616
634	20231012	094300	2930134200	111200	111400	111400	111200	185
635	20231012	094200	2909546600	111300	111200	111500	111000	585
636	20231012	094100	2844480900	111100	111200	111300	111100	401
637	20231012	094000	2799894000	111200	111300	111300	111000	1365
638	20231012	093900	2648247100	111300	111300	111400	111300	391
639	20231012	093800	2604722300	111400	111400	111400	111200	938
640	20231012	093700	2500353400	111400	111500	111600	111300	429
641	20231012	093600	2452580800	111600	111400	111600	111300	333
642	20231012	093500	2415480700	111700	111600	111700	111400	381
643	20231012	093400	2372995100	111700	111600	111800	111500	213
644	20231012	093300	2349224100	111600	111400	111600	111400	704
645	20231012	093200	2270751900	111500	111500	111600	111400	413
646	20231012	093100	2224704600	111500	111500	111800	111500	225
647	20231012	093000	2199608000	111500	111500	111800	111400	512
648	20231012	092900	2142486600	111500	111500	111800	111400	493
649	20231012	092800	2087480800	111400	111500	111900	111400	994
650	20231012	092700	1976539500	111500	111500	111900	111400	311
651	20231012	092600	1941828200	111400	111700	111700	111400	315
652	20231012	092500	1906706000	111400	111500	111700	111400	649
653	20231012	092400	1834350300	111500	111900	111900	111400	866
654	20231012	092300	1737735900	111400	111500	111900	111400	755
655	20231012	092200	1653546000	111600	111600	112000	111500	576
656	20231012	092100	1589300800	111500	111600	112200	111400	873
657	20231012	092000	1491745000	111300	112000	112100	111200	1165
658	20231012	091900	1361600400	112000	112100	112600	112000	813
659	20231012	091800	1270362400	112200	112800	112800	112200	1088
660	20231012	091700	1147990100	112700	113100	113100	112700	217
661	20231012	091600	1123497500	112900	113200	113200	112900	866
662	20231012	091500	1025629300	113100	113100	113300	113100	116
663	20231012	091400	1012505800	113100	113200	113300	113100	287
664	20231012	091300	980025800	113400	113300	113400	113200	222
665	20231012	091200	954888600	113200	113700	113700	113100	995
666	20231012	091100	841972700	113800	113900	113900	113800	213
667	20231012	091000	817725700	114000	114100	114200	114000	120
668	20231012	090900	804032700	114000	114000	114000	113600	181
669	20231012	090800	783420900	114000	114300	114500	114000	906
670	20231012	090700	679851600	114300	114100	114400	113600	1880
671	20231012	090600	465503300	114100	113600	114100	113300	723
672	20231012	090500	383240200	113300	113800	113800	113000	81
673	20231012	090400	374041100	113700	113500	113800	112900	119
674	20231012	090300	360542500	112900	112700	113700	112700	285
675	20231012	090200	328225000	113200	112800	113200	112500	154
676	20231012	090100	310841700	112400	113600	113700	112300	2037
677	20231012	090000	80342700	114000	113800	114000	113500	706