KissMeData/285130/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	203000	2904652300	59200	59200	59200	59200	2098
3	20231019	202900	2904652300	59200	59200	59200	59200	0
4	20231019	202800	2904652300	59200	59200	59200	59200	0
5	20231019	202700	2904652300	59200	59200	59200	59200	0
6	20231019	202600	2904652300	59200	59200	59200	59200	0
7	20231019	202500	2904652300	59200	59200	59200	59200	0
8	20231019	202400	2904652300	59200	59200	59200	59200	0
9	20231019	202300	2904652300	59200	59200	59200	59200	0
10	20231019	202200	2904652300	59200	59200	59200	59200	0
11	20231019	202100	2904652300	59200	59200	59200	59200	0
12	20231019	202000	2904652300	59200	59200	59200	59200	0
13	20231019	201900	2904652300	59200	59200	59200	59200	0
14	20231019	201800	2904652300	59200	59200	59200	59200	0
15	20231019	201700	2904652300	59200	59200	59200	59200	0
16	20231019	201600	2904652300	59200	59200	59200	59200	0
17	20231019	201500	2904652300	59200	59200	59200	59200	0
18	20231019	201400	2904652300	59200	59200	59200	59200	0
19	20231019	201300	2904652300	59200	59200	59200	59200	0
20	20231019	201200	2904652300	59200	59200	59200	59200	0
21	20231019	201100	2904652300	59200	59200	59200	59200	0
22	20231019	201000	2904652300	59200	59200	59200	59200	0
23	20231019	200900	2904652300	59200	59200	59200	59200	0
24	20231019	200800	2904652300	59200	59200	59200	59200	0
25	20231019	200700	2904652300	59200	59200	59200	59200	0
26	20231019	200600	2904652300	59200	59200	59200	59200	0
27	20231019	200500	2904652300	59200	59200	59200	59200	0
28	20231019	200400	2904652300	59200	59200	59200	59200	0
29	20231019	200300	2904652300	59200	59200	59200	59200	0
30	20231019	200200	2904652300	59200	59200	59200	59200	0
31	20231019	200100	2904652300	59200	59200	59200	59200	0
32	20231019	200000	2904652300	59200	59200	59200	59200	2098
33	20231019	195900	2904652300	59200	59200	59200	59200	0
34	20231019	195800	2904652300	59200	59200	59200	59200	0
35	20231019	195700	2904652300	59200	59200	59200	59200	0
36	20231019	195600	2904652300	59200	59200	59200	59200	0
37	20231019	195500	2904652300	59200	59200	59200	59200	0
38	20231019	195400	2904652300	59200	59200	59200	59200	0
39	20231019	195300	2904652300	59200	59200	59200	59200	0
40	20231019	195200	2904652300	59200	59200	59200	59200	0
41	20231019	195100	2904652300	59200	59200	59200	59200	0
42	20231019	195000	2904652300	59200	59200	59200	59200	0
43	20231019	194900	2904652300	59200	59200	59200	59200	0
44	20231019	194800	2904652300	59200	59200	59200	59200	0
45	20231019	194700	2904652300	59200	59200	59200	59200	0
46	20231019	194600	2904652300	59200	59200	59200	59200	0
47	20231019	194500	2904652300	59200	59200	59200	59200	0
48	20231019	194400	2904652300	59200	59200	59200	59200	0
49	20231019	194300	2904652300	59200	59200	59200	59200	0
50	20231019	194200	2904652300	59200	59200	59200	59200	0
51	20231019	194100	2904652300	59200	59200	59200	59200	0
52	20231019	194000	2904652300	59200	59200	59200	59200	0
53	20231019	193900	2904652300	59200	59200	59200	59200	0
54	20231019	193800	2904652300	59200	59200	59200	59200	0
55	20231019	193700	2904652300	59200	59200	59200	59200	0
56	20231019	193600	2904652300	59200	59200	59200	59200	0
57	20231019	193500	2904652300	59200	59200	59200	59200	0
58	20231019	193400	2904652300	59200	59200	59200	59200	0
59	20231019	193300	2904652300	59200	59200	59200	59200	0
60	20231019	193200	2904652300	59200	59200	59200	59200	0
61	20231019	193100	2904652300	59200	59200	59200	59200	0
62	20231019	193000	2904652300	59200	59200	59200	59200	2098
63	20231019	192900	2904652300	59200	59200	59200	59200	0
64	20231019	192800	2904652300	59200	59200	59200	59200	0
65	20231019	192700	2904652300	59200	59200	59200	59200	0
66	20231019	192600	2904652300	59200	59200	59200	59200	0
67	20231019	192500	2904652300	59200	59200	59200	59200	0
68	20231019	192400	2904652300	59200	59200	59200	59200	0
69	20231019	192300	2904652300	59200	59200	59200	59200	0
70	20231019	192200	2904652300	59200	59200	59200	59200	0
71	20231019	192100	2904652300	59200	59200	59200	59200	0
72	20231019	192000	2904652300	59200	59200	59200	59200	0
73	20231019	191900	2904652300	59200	59200	59200	59200	0
74	20231019	191800	2904652300	59200	59200	59200	59200	0
75	20231019	191700	2904652300	59200	59200	59200	59200	0
76	20231019	191600	2904652300	59200	59200	59200	59200	0
77	20231019	191500	2904652300	59200	59200	59200	59200	0
78	20231019	191400	2904652300	59200	59200	59200	59200	0
79	20231019	191300	2904652300	59200	59200	59200	59200	0
80	20231019	191200	2904652300	59200	59200	59200	59200	0
81	20231019	191100	2904652300	59200	59200	59200	59200	0
82	20231019	191000	2904652300	59200	59200	59200	59200	0
83	20231019	190900	2904652300	59200	59200	59200	59200	0
84	20231019	190800	2904652300	59200	59200	59200	59200	0
85	20231019	190700	2904652300	59200	59200	59200	59200	0
86	20231019	190600	2904652300	59200	59200	59200	59200	0
87	20231019	190500	2904652300	59200	59200	59200	59200	0
88	20231019	190400	2904652300	59200	59200	59200	59200	0
89	20231019	190300	2904652300	59200	59200	59200	59200	0
90	20231019	190200	2904652300	59200	59200	59200	59200	0
91	20231019	190100	2904652300	59200	59200	59200	59200	0
92	20231019	190000	2904652300	59200	59200	59200	59200	2098
93	20231019	185900	2904652300	59200	59200	59200	59200	0
94	20231019	185800	2904652300	59200	59200	59200	59200	0
95	20231019	185700	2904652300	59200	59200	59200	59200	0
96	20231019	185600	2904652300	59200	59200	59200	59200	0
97	20231019	185500	2904652300	59200	59200	59200	59200	0
98	20231019	185400	2904652300	59200	59200	59200	59200	0
99	20231019	185300	2904652300	59200	59200	59200	59200	0
100	20231019	185200	2904652300	59200	59200	59200	59200	0
101	20231019	185100	2904652300	59200	59200	59200	59200	0
102	20231019	185000	2904652300	59200	59200	59200	59200	0
103	20231019	184900	2904652300	59200	59200	59200	59200	0
104	20231019	184800	2904652300	59200	59200	59200	59200	0
105	20231019	184700	2904652300	59200	59200	59200	59200	0
106	20231019	184600	2904652300	59200	59200	59200	59200	0
107	20231019	184500	2904652300	59200	59200	59200	59200	0
108	20231019	184400	2904652300	59200	59200	59200	59200	0
109	20231019	184300	2904652300	59200	59200	59200	59200	0
110	20231019	184200	2904652300	59200	59200	59200	59200	0
111	20231019	184100	2904652300	59200	59200	59200	59200	0
112	20231019	184000	2904652300	59200	59200	59200	59200	0
113	20231019	183900	2904652300	59200	59200	59200	59200	0
114	20231019	183800	2904652300	59200	59200	59200	59200	0
115	20231019	183700	2904652300	59200	59200	59200	59200	0
116	20231019	183600	2904652300	59200	59200	59200	59200	0
117	20231019	183500	2904652300	59200	59200	59200	59200	0
118	20231019	183400	2904652300	59200	59200	59200	59200	0
119	20231019	183300	2904652300	59200	59200	59200	59200	0
120	20231019	183200	2904652300	59200	59200	59200	59200	0
121	20231019	183100	2904652300	59200	59200	59200	59200	0
122	20231019	183000	2904652300	59200	59200	59200	59200	2098
123	20231019	182900	2904652300	59200	59200	59200	59200	0
124	20231019	182800	2904652300	59200	59200	59200	59200	0
125	20231019	182700	2904652300	59200	59200	59200	59200	0
126	20231019	182600	2904652300	59200	59200	59200	59200	0
127	20231019	182500	2904652300	59200	59200	59200	59200	0
128	20231019	182400	2904652300	59200	59200	59200	59200	0
129	20231019	182300	2904652300	59200	59200	59200	59200	0
130	20231019	182200	2904652300	59200	59200	59200	59200	0
131	20231019	182100	2904652300	59200	59200	59200	59200	0
132	20231019	182000	2904652300	59200	59200	59200	59200	0
133	20231019	181900	2904652300	59200	59200	59200	59200	0
134	20231019	181800	2904652300	59200	59200	59200	59200	0
135	20231019	181700	2904652300	59200	59200	59200	59200	0
136	20231019	181600	2904652300	59200	59200	59200	59200	0
137	20231019	181500	2904652300	59200	59200	59200	59200	0
138	20231019	181400	2904652300	59200	59200	59200	59200	0
139	20231019	181300	2904652300	59200	59200	59200	59200	0
140	20231019	181200	2904652300	59200	59200	59200	59200	0
141	20231019	181100	2904652300	59200	59200	59200	59200	0
142	20231019	181000	2904652300	59200	59200	59200	59200	0
143	20231019	180900	2904652300	59200	59200	59200	59200	0
144	20231019	180800	2904652300	59200	59200	59200	59200	0
145	20231019	180700	2904652300	59200	59200	59200	59200	0
146	20231019	180600	2904652300	59200	59200	59200	59200	0
147	20231019	180500	2904652300	59200	59200	59200	59200	0
148	20231019	180400	2904652300	59200	59200	59200	59200	0
149	20231019	180300	2904652300	59200	59200	59200	59200	0
150	20231019	180200	2904652300	59200	59200	59200	59200	0
151	20231019	180100	2904652300	59200	59200	59200	59200	0
152	20231019	180000	2904652300	59200	59200	59200	59200	2098
153	20231019	175900	2904652300	59200	59200	59200	59200	0
154	20231019	175800	2904652300	59200	59200	59200	59200	0
155	20231019	175700	2904652300	59200	59200	59200	59200	0
156	20231019	175600	2904652300	59200	59200	59200	59200	0
157	20231019	175500	2904652300	59200	59200	59200	59200	0
158	20231019	175400	2904652300	59200	59200	59200	59200	0
159	20231019	175300	2904652300	59200	59200	59200	59200	0
160	20231019	175200	2904652300	59200	59200	59200	59200	0
161	20231019	175100	2904652300	59200	59200	59200	59200	0
162	20231019	175000	2904652300	59200	59200	59200	59200	0
163	20231019	174900	2904652300	59200	59200	59200	59200	0
164	20231019	174800	2904652300	59200	59200	59200	59200	0
165	20231019	174700	2904652300	59200	59200	59200	59200	0
166	20231019	174600	2904652300	59200	59200	59200	59200	0
167	20231019	174500	2904652300	59200	59200	59200	59200	0
168	20231019	174400	2904652300	59200	59200	59200	59200	0
169	20231019	174300	2904652300	59200	59200	59200	59200	0
170	20231019	174200	2904652300	59200	59200	59200	59200	0
171	20231019	174100	2904652300	59200	59200	59200	59200	0
172	20231019	174000	2904652300	59200	59200	59200	59200	0
173	20231019	173900	2904652300	59200	59200	59200	59200	0
174	20231019	173800	2904652300	59200	59200	59200	59200	0
175	20231019	173700	2904652300	59200	59200	59200	59200	0
176	20231019	173600	2904652300	59200	59200	59200	59200	0
177	20231019	173500	2904652300	59200	59200	59200	59200	0
178	20231019	173400	2904652300	59200	59200	59200	59200	0
179	20231019	173300	2904652300	59200	59200	59200	59200	0
180	20231019	173200	2904652300	59200	59200	59200	59200	0
181	20231019	173100	2904652300	59200	59200	59200	59200	0
182	20231019	173000	2904652300	59200	59200	59200	59200	2098
183	20231019	172900	2904652300	59200	59200	59200	59200	0
184	20231019	172800	2904652300	59200	59200	59200	59200	0
185	20231019	172700	2904652300	59200	59200	59200	59200	0
186	20231019	172600	2904652300	59200	59200	59200	59200	0
187	20231019	172500	2904652300	59200	59200	59200	59200	0
188	20231019	172400	2904652300	59200	59200	59200	59200	0
189	20231019	172300	2904652300	59200	59200	59200	59200	0
190	20231019	172200	2904652300	59200	59200	59200	59200	0
191	20231019	172100	2904652300	59200	59200	59200	59200	0
192	20231019	172000	2904652300	59200	59200	59200	59200	0
193	20231019	171900	2904652300	59200	59200	59200	59200	0
194	20231019	171800	2904652300	59200	59200	59200	59200	0
195	20231019	171700	2904652300	59200	59200	59200	59200	0
196	20231019	171600	2904652300	59200	59200	59200	59200	0
197	20231019	171500	2904652300	59200	59200	59200	59200	0
198	20231019	171400	2904652300	59200	59200	59200	59200	0
199	20231019	171300	2904652300	59200	59200	59200	59200	0
200	20231019	171200	2904652300	59200	59200	59200	59200	0
201	20231019	171100	2904652300	59200	59200	59200	59200	0
202	20231019	171000	2904652300	59200	59200	59200	59200	0
203	20231019	170900	2904652300	59200	59200	59200	59200	0
204	20231019	170800	2904652300	59200	59200	59200	59200	0
205	20231019	170700	2904652300	59200	59200	59200	59200	0
206	20231019	170600	2904652300	59200	59200	59200	59200	0
207	20231019	170500	2904652300	59200	59200	59200	59200	0
208	20231019	170400	2904652300	59200	59200	59200	59200	0
209	20231019	170300	2904652300	59200	59200	59200	59200	0
210	20231019	170200	2904652300	59200	59200	59200	59200	0
211	20231019	170100	2904652300	59200	59200	59200	59200	0
212	20231019	170000	2904652300	59200	59200	59200	59200	2098
213	20231019	165900	2904652300	59200	59200	59200	59200	0
214	20231019	165800	2904652300	59200	59200	59200	59200	0
215	20231019	165700	2904652300	59200	59200	59200	59200	0
216	20231019	165600	2904652300	59200	59200	59200	59200	0
217	20231019	165500	2904652300	59200	59200	59200	59200	0
218	20231019	165400	2904652300	59200	59200	59200	59200	0
219	20231019	165300	2904652300	59200	59200	59200	59200	0
220	20231019	165200	2904652300	59200	59200	59200	59200	0
221	20231019	165100	2904652300	59200	59200	59200	59200	0
222	20231019	165000	2904652300	59200	59200	59200	59200	0
223	20231019	164900	2904652300	59200	59200	59200	59200	0
224	20231019	164800	2904652300	59200	59200	59200	59200	0
225	20231019	164700	2904652300	59200	59200	59200	59200	0
226	20231019	164600	2904652300	59200	59200	59200	59200	0
227	20231019	164500	2904652300	59200	59200	59200	59200	0
228	20231019	164400	2904652300	59200	59200	59200	59200	0
229	20231019	164300	2904652300	59200	59200	59200	59200	0
230	20231019	164200	2904652300	59200	59200	59200	59200	0
231	20231019	164100	2904652300	59200	59200	59200	59200	0
232	20231019	164000	2904652300	59200	59200	59200	59200	0
233	20231019	163900	2904652300	59200	59200	59200	59200	0
234	20231019	163800	2904652300	59200	59200	59200	59200	0
235	20231019	163700	2904652300	59200	59200	59200	59200	0
236	20231019	163600	2904652300	59200	59200	59200	59200	0
237	20231019	163500	2904652300	59200	59200	59200	59200	0
238	20231019	163400	2904652300	59200	59200	59200	59200	0
239	20231019	163300	2904652300	59200	59200	59200	59200	0
240	20231019	163200	2904652300	59200	59200	59200	59200	0
241	20231019	163100	2904652300	59200	59200	59200	59200	0
242	20231019	163000	2904652300	59200	59200	59200	59200	2098
243	20231019	162900	2904652300	59200	59200	59200	59200	0
244	20231019	162800	2904652300	59200	59200	59200	59200	0
245	20231019	162700	2904652300	59200	59200	59200	59200	0
246	20231019	162600	2904652300	59200	59200	59200	59200	0
247	20231019	162500	2904652300	59200	59200	59200	59200	0
248	20231019	162400	2904652300	59200	59200	59200	59200	0
249	20231019	162300	2904652300	59200	59200	59200	59200	0
250	20231019	162200	2904652300	59200	59200	59200	59200	0
251	20231019	162100	2904652300	59200	59200	59200	59200	0
252	20231019	162000	2904652300	59200	59200	59200	59200	0
253	20231019	161900	2904652300	59200	59200	59200	59200	0
254	20231019	161800	2904652300	59200	59200	59200	59200	0
255	20231019	161700	2904652300	59200	59200	59200	59200	0
256	20231019	161600	2904652300	59200	59200	59200	59200	0
257	20231019	161500	2904652300	59200	59200	59200	59200	0
258	20231019	161400	2904652300	59200	59200	59200	59200	0
259	20231019	161300	2904652300	59200	59200	59200	59200	0
260	20231019	161200	2904652300	59200	59200	59200	59200	0
261	20231019	161100	2904652300	59200	59200	59200	59200	0
262	20231019	161000	2904652300	59200	59200	59200	59200	0
263	20231019	160900	2904652300	59200	59200	59200	59200	0
264	20231019	160800	2904652300	59200	59200	59200	59200	0
265	20231019	160700	2904652300	59200	59200	59200	59200	0
266	20231019	160600	2904652300	59200	59200	59200	59200	0
267	20231019	160500	2904652300	59200	59200	59200	59200	0
268	20231019	160400	2904652300	59200	59200	59200	59200	0
269	20231019	160300	2904652300	59200	59200	59200	59200	0
270	20231019	160200	2904652300	59200	59200	59200	59200	0
271	20231019	160100	2904652300	59200	59200	59200	59200	0
272	20231019	160000	2904652300	59200	59200	59200	59200	2098
273	20231019	155900	2904652300	59200	59200	59200	59200	0
274	20231019	155800	2904652300	59200	59200	59200	59200	0
275	20231019	155700	2904652300	59200	59200	59200	59200	0
276	20231019	155600	2904652300	59200	59200	59200	59200	0
277	20231019	155500	2904652300	59200	59200	59200	59200	0
278	20231019	155400	2904652300	59200	59200	59200	59200	0
279	20231019	155300	2904652300	59200	59200	59200	59200	0
280	20231019	155200	2904652300	59200	59200	59200	59200	0
281	20231019	155100	2904652300	59200	59200	59200	59200	0
282	20231019	155000	2904652300	59200	59200	59200	59200	0
283	20231019	154900	2904652300	59200	59200	59200	59200	0
284	20231019	154800	2904652300	59200	59200	59200	59200	0
285	20231019	154700	2904652300	59200	59200	59200	59200	0
286	20231019	154600	2904652300	59200	59200	59200	59200	0
287	20231019	154500	2904652300	59200	59200	59200	59200	0
288	20231019	154400	2904652300	59200	59200	59200	59200	0
289	20231019	154300	2904652300	59200	59200	59200	59200	0
290	20231019	154200	2904652300	59200	59200	59200	59200	0
291	20231019	154100	2904652300	59200	59200	59200	59200	0
292	20231019	154000	2904652300	59200	59200	59200	59200	0
293	20231019	153900	2904652300	59200	59200	59200	59200	0
294	20231019	153800	2904652300	59200	59200	59200	59200	0
295	20231019	153700	2904652300	59200	59200	59200	59200	0
296	20231019	153600	2904652300	59200	59200	59200	59200	0
297	20231019	153500	2904652300	59200	59200	59200	59200	0
298	20231019	153400	2904652300	59200	59200	59200	59200	0
299	20231019	153300	2904652300	59200	59200	59200	59200	0
300	20231019	153200	2904652300	59200	59200	59200	59200	0
301	20231019	153100	2904652300	59200	59200	59200	59200	0
302	20231019	153000	2904652300	59200	59200	59200	59200	4196
303	20231019	152900	2780450700	59100	59100	59100	59100	0
304	20231019	152800	2780450700	59100	59100	59100	59100	0
305	20231019	152700	2780450700	59100	59100	59100	59100	0
306	20231019	152600	2780450700	59100	59100	59100	59100	0
307	20231019	152500	2780450700	59100	59100	59100	59100	0
308	20231019	152400	2780450700	59100	59100	59100	59100	0
309	20231019	152300	2780450700	59100	59100	59100	59100	0
310	20231019	152200	2780450700	59100	59100	59100	59100	0
311	20231019	152100	2780450700	59100	59100	59100	59100	0
312	20231019	152000	2780450700	59100	59100	59100	59100	0
313	20231019	151900	2780450700	59100	59100	59200	59000	142
314	20231019	151800	2772062200	59200	59200	59200	59100	32
315	20231019	151700	2770170200	59200	59200	59200	59100	38
316	20231019	151600	2767921500	59200	59000	59200	59000	54
317	20231019	151500	2764726900	59000	59000	59200	59000	330
318	20231019	151400	2745230700	59000	59000	59000	58900	233
319	20231019	151300	2731490100	59000	59100	59100	59000	180
320	20231019	151200	2720864100	59000	59000	59100	59000	177
321	20231019	151100	2710419000	59000	59000	59100	58800	218
322	20231019	151000	2697565600	59000	58900	59100	58900	173
323	20231019	150900	2687355700	58900	58900	59000	58700	316
324	20231019	150800	2668738600	58800	58900	59000	58800	245
325	20231019	150700	2654298800	59000	58900	59000	58800	222
326	20231019	150600	2641211400	58900	58800	58900	58800	194
327	20231019	150500	2629791600	58800	58800	58900	58700	251
328	20231019	150400	2615036900	58800	58700	58800	58600	160
329	20231019	150300	2605641400	58700	58600	58700	58500	143
330	20231019	150200	2597260900	58700	58600	58700	58500	151
331	20231019	150100	2588410100	58600	58600	58600	58500	88
332	20231019	150000	2583254700	58500	58600	58600	58500	78
333	20231019	145900	2578684700	58600	58600	58600	58500	48
334	20231019	145800	2575872000	58600	58600	58600	58500	71
335	20231019	145700	2571711600	58500	58600	58600	58500	116
336	20231019	145600	2564914200	58600	58500	58600	58500	65
337	20231019	145500	2561105500	58500	58600	58600	58500	105
338	20231019	145400	2554957000	58500	58500	58600	58500	84
339	20231019	145300	2550040000	58600	58500	58600	58500	76
340	20231019	145200	2545587400	58500	58600	58600	58500	118
341	20231019	145100	2538672800	58500	58600	58600	58500	84
342	20231019	145000	2533751000	58600	58500	58600	58500	89
343	20231019	144900	2528537000	58600	58500	58600	58500	473
344	20231019	144800	2500859500	58600	58600	58600	58600	115
345	20231019	144700	2494120500	58600	58800	58800	58600	102
346	20231019	144600	2488133000	58500	58700	58800	58500	140
347	20231019	144500	2479927200	58700	58600	58700	58600	56
348	20231019	144400	2476641100	58700	58700	58800	58600	57
349	20231019	144300	2473294600	58800	58700	58800	58600	80
350	20231019	144200	2468598700	58600	58700	58700	58600	41
351	20231019	144100	2466192100	58700	58600	58800	58500	111
352	20231019	144000	2459672800	58700	58600	58700	58600	57
353	20231019	143900	2456328600	58700	58600	58700	58500	137
354	20231019	143800	2448299600	58500	58600	58600	58500	89
355	20231019	143700	2443084500	58600	58500	58600	58500	59
356	20231019	143600	2439627500	58600	58600	58600	58500	191
357	20231019	143500	2428437100	58600	58500	58600	58500	67
358	20231019	143400	2424511200	58600	58500	58600	58500	61
359	20231019	143300	2420938100	58600	58500	58600	58500	52
360	20231019	143200	2417893200	58500	58500	58600	58500	49
361	20231019	143100	2415024600	58500	58600	58600	58500	91
362	20231019	143000	2409693900	58500	58500	58600	58500	35
363	20231019	142900	2407644600	58500	58500	58500	58500	184
364	20231019	142800	2396880600	58500	58500	58600	58500	212
365	20231019	142700	2384476800	58600	58500	58600	58500	21
366	20231019	142600	2383246400	58600	58600	58600	58500	31
367	20231019	142500	2381429900	58600	58600	58600	58600	0
368	20231019	142400	2381429900	58600	58500	58600	58500	895
369	20231019	142300	2329018100	58500	58600	58600	58500	23
370	20231019	142200	2327670700	58600	58600	58600	58500	32
371	20231019	142100	2325795700	58500	58500	58500	58500	101
372	20231019	142000	2319887200	58600	58500	58600	58500	35
373	20231019	141900	2317837900	58500	58600	58600	58500	274
374	20231019	141800	2301786500	58500	58600	58600	58500	21
375	20231019	141700	2300556000	58500	58600	58600	58500	30
376	20231019	141600	2298799200	58600	58600	58600	58500	221
377	20231019	141500	2285852800	58500	58500	58600	58500	20
378	20231019	141400	2284681000	58700	58600	58700	58500	71
379	20231019	141300	2280520800	58600	58600	58600	58500	35
380	20231019	141200	2278470000	58600	58600	58600	58500	73
381	20231019	141100	2274194600	58600	58500	58600	58500	52
382	20231019	141000	2271147500	58600	58600	58600	58600	43
383	20231019	140900	2268627700	58500	58600	58600	58500	41
384	20231019	140800	2266225200	58500	58500	58600	58500	4
385	20231019	140700	2265991000	58600	58500	58600	58500	23
386	20231019	140600	2264643600	58600	58600	58600	58500	23
387	20231019	140500	2263295900	58600	58600	58600	58600	40
388	20231019	140400	2260951900	58600	58600	58600	58600	154
389	20231019	140300	2251927500	58600	58600	58600	58500	182
390	20231019	140200	2241267400	58500	58600	58600	58500	73
391	20231019	140100	2236994800	58600	58500	58600	58500	21
392	20231019	140000	2235764300	58600	58600	58600	58600	11
393	20231019	135900	2235119700	58500	58500	58600	58500	120
394	20231019	135800	2228097800	58500	58700	58700	58500	53
395	20231019	135700	2224993400	58700	58600	58700	58500	41
396	20231019	135600	2222588500	58700	58600	58700	58600	16
397	20231019	135500	2221650800	58700	58600	58700	58600	24
398	20231019	135400	2220242900	58600	58700	58700	58600	74
399	20231019	135300	2215904400	58600	58600	58600	58500	106
400	20231019	135200	2209693100	58500	58600	58600	58500	553
401	20231019	135100	2177290200	58500	58500	58500	58500	0
402	20231019	135000	2177290200	58500	58600	58600	58500	41
403	20231019	134900	2174887800	58600	58600	58600	58500	2725
404	20231019	134800	2015202900	58600	58600	58600	58500	140
405	20231019	134700	2006999200	58500	58500	58500	58500	509
406	20231019	134600	1977222700	58600	58600	58600	58600	30
407	20231019	134500	1975464700	58600	58700	58700	58500	973
408	20231019	134400	1918446800	58600	58700	58700	58600	20
409	20231019	134300	1917272900	58700	58600	58700	58600	734
410	20231019	134200	1874259200	58700	58700	58700	58600	25
411	20231019	134100	1872791800	58600	58700	58700	58600	45
412	20231019	134000	1870152400	58600	58700	58700	58600	43
413	20231019	133900	1867629200	58600	58700	58700	58600	78
414	20231019	133800	1863050800	58600	58700	58700	58600	306
415	20231019	133700	1845118800	58700	58600	58700	58600	24
416	20231019	133600	1843710100	58700	58700	58700	58600	57
417	20231019	133500	1840366200	58600	58700	58700	58600	24
418	20231019	133400	1838957500	58600	58700	58700	58600	11
419	20231019	133300	1838312400	58700	58600	58700	58600	21
420	20231019	133200	1837079900	58600	58600	58700	58600	47
421	20231019	133100	1834323100	58700	58700	58700	58700	23
422	20231019	133000	1832973000	58600	58600	58600	58600	1
423	20231019	132900	1832914400	58700	58700	58700	58600	31
424	20231019	132800	1831095000	58600	58600	58700	58600	63
425	20231019	132700	1827401300	58700	58600	58700	58600	101
426	20231019	132600	1821475700	58700	58600	58700	58600	25
427	20231019	132500	1820010200	58700	58700	58700	58600	78
428	20231019	132400	1815435800	58600	58700	58700	58600	29
429	20231019	132300	1813734300	58600	58600	58700	58600	93
430	20231019	132200	1808282600	58600	58700	58700	58600	808
431	20231019	132100	1760854000	58800	58800	58800	58700	30
432	20231019	132000	1759090300	58700	58700	58800	58700	51
433	20231019	131900	1756093800	58700	58800	58800	58700	121
434	20231019	131800	1748989200	58700	58800	58800	58700	31
435	20231019	131700	1747167600	58700	58700	58700	58700	0
436	20231019	131600	1747167600	58700	58800	58800	58700	521
437	20231019	131500	1716582900	58800	58800	58800	58700	30
438	20231019	131400	1714819300	58700	58800	58800	58700	28
439	20231019	131300	1713173100	58700	58700	58800	58700	26
440	20231019	131200	1711644900	58700	58700	58800	58700	57
441	20231019	131100	1708296800	58700	58700	58800	58700	135
442	20231019	131000	1700370400	58700	58800	58800	58700	24
443	20231019	130900	1698959700	58800	58800	58800	58800	3
444	20231019	130800	1698783300	58800	58800	58800	58700	69
445	20231019	130700	1694729800	58800	58700	58800	58700	27
446	20231019	130600	1693142500	58800	58800	58800	58800	20
447	20231019	130500	1691966500	58700	58800	58800	58700	73
448	20231019	130400	1687681100	58800	58800	58800	58800	102
449	20231019	130300	1681683500	58800	58800	58800	58800	2
450	20231019	130200	1681565900	58800	58800	58800	58800	0
451	20231019	130100	1681565900	58800	58800	58800	58800	8
452	20231019	130000	1681095500	58800	58800	58800	58700	688
453	20231019	125900	1640709500	58700	58700	58700	58700	51
454	20231019	125800	1637715800	58700	58800	58800	58700	10
455	20231019	125700	1637128700	58800	58700	58800	58700	59
456	20231019	125600	1633665000	58800	58800	58800	58800	4
457	20231019	125500	1633429800	58700	58700	58800	58700	44
458	20231019	125400	1630846100	58700	58800	58800	58700	128
459	20231019	125300	1623330200	58800	58800	58800	58800	1
460	20231019	125200	1623271400	58700	58700	58700	58700	16
461	20231019	125100	1622332200	58700	58800	58800	58700	11
462	20231019	125000	1621685600	58800	58700	58800	58700	57
463	20231019	124900	1618337900	58800	58800	58800	58800	107
464	20231019	124800	1612046300	58800	58800	58800	58800	42
465	20231019	124700	1609576700	58800	58800	58800	58800	246
466	20231019	124600	1595111900	58700	58700	58700	58700	0
467	20231019	124500	1595111900	58700	58700	58700	58700	0
468	20231019	124400	1595111900	58700	58700	58700	58700	1
469	20231019	124300	1595053200	58800	58800	58800	58800	119
470	20231019	124200	1588056000	58800	58700	58800	58700	49
471	20231019	124100	1585178100	58700	58800	58800	58700	37
472	20231019	124000	1583005300	58800	58700	58800	58700	105
473	20231019	123900	1576835000	58700	58700	58800	58700	65
474	20231019	123800	1573018600	58700	58800	58800	58700	16
475	20231019	123700	1572078900	58800	58700	58800	58700	5
476	20231019	123600	1571785200	58700	58700	58700	58700	1
477	20231019	123500	1571726500	58800	58800	58800	58800	0
478	20231019	123400	1571726500	58800	58800	58800	58800	0
479	20231019	123300	1571726500	58800	58800	58800	58700	134
480	20231019	123200	1563858400	58700	58800	58800	58700	5
481	20231019	123100	1563564700	58700	58700	58700	58700	1
482	20231019	123000	1563506000	58800	58700	58800	58700	16
483	20231019	122900	1562566600	58800	58700	58800	58700	118
484	20231019	122800	1555628300	58700	58700	58700	58700	0
485	20231019	122700	1555628300	58700	58700	58700	58700	0
486	20231019	122600	1555628300	58700	58800	58800	58700	5
487	20231019	122500	1555334500	58800	58800	58800	58800	0
488	20231019	122400	1555334500	58800	58800	58800	58700	7
489	20231019	122300	1554923200	58800	58700	58800	58700	170
490	20231019	122200	1544940900	58700	58700	58700	58700	2
491	20231019	122100	1544823500	58700	58800	58800	58700	3
492	20231019	122000	1544647200	58700	58700	58800	58700	30
493	20231019	121900	1542885900	58700	58700	58700	58700	0
494	20231019	121800	1542885900	58700	58700	58700	58700	0
495	20231019	121700	1542885900	58700	58700	58700	58700	1
496	20231019	121600	1542827200	58800	58800	58800	58800	3
497	20231019	121500	1542650800	58800	58700	58800	58700	2
498	20231019	121400	1542533300	58800	58800	58800	58700	11
499	20231019	121300	1541887400	58800	58700	58800	58700	103
500	20231019	121200	1535841000	58700	58700	58800	58700	6
501	20231019	121100	1535488500	58700	58700	58700	58700	13
502	20231019	121000	1534725400	58800	58800	58800	58800	3
503	20231019	120900	1534549000	58800	58800	58800	58800	1
504	20231019	120800	1534490200	58800	58800	58800	58800	2
505	20231019	120700	1534372600	58700	58700	58700	58700	4
506	20231019	120600	1534137800	58800	58700	58800	58700	10
507	20231019	120500	1533549900	58700	58700	58700	58700	4
508	20231019	120400	1533315100	58700	58700	58700	58700	0
509	20231019	120300	1533315100	58700	58700	58700	58700	13
510	20231019	120200	1532552000	58700	58800	58800	58700	3
511	20231019	120100	1532375700	58700	58700	58700	58700	174
512	20231019	120000	1522161900	58700	58800	58800	58700	8
513	20231019	115900	1521692000	58700	58700	58800	58700	18
514	20231019	115800	1520635000	58700	58800	58800	58700	2
515	20231019	115700	1520517500	58700	58700	58700	58700	491
516	20231019	115600	1491695800	58700	58700	58700	58700	0
517	20231019	115500	1491695800	58700	58700	58700	58700	1
518	20231019	115400	1491637100	58700	58700	58700	58700	1
519	20231019	115300	1491578400	58700	58700	58700	58700	1
520	20231019	115200	1491519700	58800	58800	58800	58800	3
521	20231019	115100	1491343300	58800	58800	58800	58800	1
522	20231019	115000	1491284500	58700	58700	58700	58700	3
523	20231019	114900	1491108400	58800	58800	58800	58800	60
524	20231019	114800	1487580400	58800	58800	58800	58800	3
525	20231019	114700	1487404000	58800	58800	58800	58800	23
526	20231019	114600	1486051600	58700	58800	58800	58700	20
527	20231019	114500	1484877500	58800	58800	58800	58800	1
528	20231019	114400	1484818700	58800	58800	58800	58800	2
529	20231019	114300	1484701100	58700	58800	58800	58700	4
530	20231019	114200	1484466000	58700	58700	58700	58700	17
531	20231019	114100	1483468100	58800	58700	58800	58700	4
532	20231019	114000	1483233200	58800	58800	58800	58800	0
533	20231019	113900	1483233200	58800	58800	58800	58800	0
534	20231019	113800	1483233200	58800	58800	58800	58800	1
535	20231019	113700	1483174400	58800	58700	58800	58700	10
536	20231019	113600	1482587300	58800	58800	58800	58800	4
537	20231019	113500	1482352100	58800	58700	58800	58700	19
538	20231019	113400	1481236500	58800	58700	58800	58700	350
539	20231019	113300	1460688600	58700	58800	58800	58700	21
540	20231019	113200	1459453900	58700	58800	58800	58700	3
541	20231019	113100	1459277600	58800	58800	58800	58800	1914
542	20231019	113000	1346734400	58900	58900	58900	58900	1
543	20231019	112900	1346675500	58900	58900	58900	58900	9
544	20231019	112800	1346145400	58900	58800	58900	58800	4
545	20231019	112700	1345910000	58800	58800	58800	58800	0
546	20231019	112600	1345910000	58800	58900	58900	58800	5
547	20231019	112500	1345615800	58900	58900	58900	58900	1
548	20231019	112400	1345556900	58800	58800	58800	58800	27
549	20231019	112300	1343969300	58900	58900	58900	58900	0
550	20231019	112200	1343969300	58900	58900	58900	58900	9
551	20231019	112100	1343439200	58900	58900	58900	58900	0
552	20231019	112000	1343439200	58900	58900	58900	58900	2
553	20231019	111900	1343321400	58800	58800	58900	58800	196
554	20231019	111800	1331791300	58900	58900	58900	58900	19
555	20231019	111700	1330672200	58900	58900	58900	58900	0
556	20231019	111600	1330672200	58900	58900	58900	58900	64
557	20231019	111500	1326902600	58800	58800	58800	58800	1
558	20231019	111400	1326843800	58800	58900	58900	58800	19
559	20231019	111300	1325725600	58900	58900	58900	58900	0
560	20231019	111200	1325725600	58900	58900	58900	58900	2
561	20231019	111100	1325607800	58800	58800	58800	58800	1
562	20231019	111000	1325549000	58800	58800	58800	58800	0
563	20231019	110900	1325549000	58800	58800	58800	58800	16
564	20231019	110800	1324608200	58900	59000	59000	58900	594
565	20231019	110700	1289621400	59000	58900	59000	58900	83
566	20231019	110600	1284732600	58900	58900	58900	58900	0
567	20231019	110500	1284732600	58900	58900	59000	58900	14
568	20231019	110400	1283907100	59000	59000	59000	59000	2
569	20231019	110300	1283789100	59000	59000	59000	59000	1
570	20231019	110200	1283730100	58900	58900	58900	58900	0
571	20231019	110100	1283730100	58900	59000	59000	58900	18
572	20231019	110000	1282669500	59000	59000	59000	59000	1
573	20231019	105900	1282610500	58900	59000	59000	58900	6
574	20231019	105800	1282257000	59000	59000	59000	59000	21
575	20231019	105700	1281018000	59000	59000	59000	59000	0
576	20231019	105600	1281018000	59000	59000	59000	59000	1
577	20231019	105500	1280959000	59000	58900	59000	58900	6
578	20231019	105400	1280605300	58900	58900	58900	58900	2
579	20231019	105300	1280487500	59000	59000	59000	59000	2
580	20231019	105200	1280369500	59000	59000	59000	59000	0
581	20231019	105100	1280369500	59000	58900	59000	58900	251
582	20231019	105000	1265580400	58900	58900	58900	58900	50
583	20231019	104900	1262635400	59000	59100	59100	59000	21
584	20231019	104800	1261394400	59100	59100	59100	59100	0
585	20231019	104700	1261394400	59100	59000	59100	58900	22
586	20231019	104600	1260097700	59000	58900	59000	58900	284
587	20231019	104500	1243341800	58900	58900	58900	58900	10
588	20231019	104400	1242752800	59000	59000	59000	59000	1
589	20231019	104300	1242693800	59000	59000	59000	59000	11
590	20231019	104200	1242044800	59000	59000	59000	59000	27
591	20231019	104100	1240451800	59000	59000	59000	59000	1
592	20231019	104000	1240392800	59000	59000	59000	59000	21
593	20231019	103900	1239153800	58900	59000	59000	58900	129
594	20231019	103800	1231545200	59000	59000	59000	59000	12
595	20231019	103700	1230837200	58900	58900	58900	58900	0
596	20231019	103600	1230837200	58900	58900	59000	58900	107
597	20231019	103500	1224524500	59000	59000	59000	59000	15
598	20231019	103400	1223639500	59000	58900	59000	58900	22
599	20231019	103300	1222341700	58900	59000	59000	58900	4
600	20231019	103200	1222105900	59000	58900	59000	58900	21
601	20231019	103100	1220868900	59000	59000	59000	59000	22
602	20231019	103000	1219570900	58900	58900	58900	58900	0
603	20231019	102900	1219570900	58900	58900	58900	58900	0
604	20231019	102800	1219570900	58900	58900	58900	58900	0
605	20231019	102700	1219570900	58900	58900	58900	58900	3
606	20231019	102600	1219394200	58900	59000	59000	58900	6
607	20231019	102500	1219040300	59000	59000	59000	59000	10
608	20231019	102400	1218450300	59000	59000	59000	59000	1
609	20231019	102300	1218391300	59000	58900	59000	58800	135
610	20231019	102200	1210442900	58900	58900	58900	58900	229
611	20231019	102100	1196954800	58800	58900	58900	58800	17
612	20231019	102000	1195955000	58900	58800	58900	58800	140
613	20231019	101900	1187720800	58900	58900	58900	58900	2
614	20231019	101800	1187603000	58900	58900	58900	58900	8
615	20231019	101700	1187131800	59000	59000	59000	59000	5
616	20231019	101600	1186836800	58900	58900	58900	58900	0
617	20231019	101500	1186836800	58900	58900	58900	58800	247
618	20231019	101400	1172293700	58900	58900	59100	58900	526
619	20231019	101300	1141234500	58900	58900	58900	58900	18
620	20231019	101200	1140174300	58900	58900	58900	58900	17
621	20231019	101100	1139173000	58900	58900	58900	58900	0
622	20231019	101000	1139173000	58900	58900	58900	58900	25
623	20231019	100900	1137700500	58900	58900	58900	58900	456
624	20231019	100800	1110842100	58900	58900	58900	58900	152
625	20231019	100700	1101889300	58900	58900	58900	58900	207
626	20231019	100600	1089697000	58800	58800	58800	58800	0
627	20231019	100500	1089697000	58800	58800	58800	58800	0
628	20231019	100400	1089697000	58800	58900	58900	58800	88
629	20231019	100300	1084521300	58900	58900	58900	58900	1
630	20231019	100200	1084462400	58900	58900	58900	58900	21
631	20231019	100100	1083225500	58900	58800	58900	58800	232
632	20231019	100000	1069562900	58900	59000	59000	58900	74
633	20231019	095900	1065204200	59000	59000	59000	59000	9
634	20231019	095800	1064673200	58900	59000	59000	58900	48
635	20231019	095700	1061845600	59000	59000	59000	59000	2
636	20231019	095600	1061727600	58900	59000	59000	58900	50
637	20231019	095500	1058780600	59000	59000	59000	59000	21
638	20231019	095400	1057541600	59000	59000	59000	58900	91
639	20231019	095300	1052175600	58900	59000	59000	58900	9
640	20231019	095200	1051645000	59000	59000	59000	59000	52
641	20231019	095100	1048577000	59000	59000	59000	58900	8
642	20231019	095000	1048105100	58900	58900	58900	58900	345
643	20231019	094900	1027784600	58900	58900	58900	58800	17
644	20231019	094800	1026783400	58800	58800	58800	58800	0
645	20231019	094700	1026783400	58800	58900	58900	58800	75
646	20231019	094600	1022372400	58800	58800	58800	58800	35
647	20231019	094500	1020314400	58800	58900	58900	58800	26
648	20231019	094400	1018785500	58700	58800	58800	58700	283
649	20231019	094300	1002169100	58800	58800	58800	58800	239
650	20231019	094200	988115900	58700	58800	58800	58700	85
651	20231019	094100	983118000	58800	58800	58800	58800	3
652	20231019	094000	982941600	58700	58800	58800	58700	92
653	20231019	093900	977538000	58700	58800	58800	58700	126
654	20231019	093800	970129600	58800	58800	58800	58800	25
655	20231019	093700	968659600	58800	58800	58800	58800	4
656	20231019	093600	968424400	58700	58700	58800	58700	5
657	20231019	093500	968130800	58800	58800	58800	58700	528
658	20231019	093400	937134400	58800	58800	58800	58800	254
659	20231019	093300	922199200	58800	58700	58800	58700	794
660	20231019	093200	875589300	58700	58700	58700	58700	134
661	20231019	093100	867723500	58600	58700	58700	58600	174
662	20231019	093000	857526400	58700	58700	58700	58600	6
663	20231019	092900	857174300	58700	58700	58700	58600	8
664	20231019	092800	856704800	58700	58800	58800	58600	1669
665	20231019	092700	758817100	58800	58700	58800	58700	523
666	20231019	092600	728112000	58700	58800	58800	58700	511
667	20231019	092500	698116200	58700	58700	58700	58700	0
668	20231019	092400	698116200	58700	58800	58800	58700	60
669	20231019	092300	694591200	58700	58800	58800	58700	258
670	20231019	092200	679426100	58800	58800	58800	58700	207
671	20231019	092100	667255600	58800	58800	58800	58700	20
672	20231019	092000	666080100	58700	58800	58800	58700	642
673	20231019	091900	628353800	58800	58700	58800	58700	75
674	20231019	091800	623944000	58700	58800	58800	58700	83
675	20231019	091700	619065300	58700	58800	58800	58700	66
676	20231019	091600	615184800	58800	58800	58800	58800	34
677	20231019	091500	613185600	58800	58800	58800	58800	210
678	20231019	091400	600837600	58800	58800	58800	58700	773
679	20231019	091300	555403100	58800	58800	58800	58700	536
680	20231019	091200	523909800	58700	58700	58800	58700	120
681	20231019	091100	516864300	58800	58800	58800	58800	41
682	20231019	091000	514453500	58700	58800	58800	58700	82
683	20231019	090900	509637600	58800	58900	58900	58800	667
684	20231019	090800	470417700	58800	58900	58900	58800	468
685	20231019	090700	442885200	58900	58900	59000	58800	1950
686	20231019	090600	328117100	58900	58900	58900	58800	711
687	20231019	090500	286244200	58900	59000	59000	58900	291
688	20231019	090400	269085700	58900	59100	59100	58900	1304
689	20231019	090300	192099100	59100	59100	59100	59000	1013
690	20231019	090200	132240200	59000	59200	59200	59000	281
691	20231019	090100	115656100	59200	59200	59300	59000	159
692	20231019	090000	106264000	59200	59800	59800	59100	1788