KissMeData/328130/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	204700	43917127800	161100	161100	161100	161100	2975
3	20231012	204600	43917127800	161100	161100	161100	161100	0
4	20231012	204500	43917127800	161100	161100	161100	161100	0
5	20231012	204400	43917127800	161100	161100	161100	161100	0
6	20231012	204300	43917127800	161100	161100	161100	161100	0
7	20231012	204200	43917127800	161100	161100	161100	161100	0
8	20231012	204100	43917127800	161100	161100	161100	161100	0
9	20231012	204000	43917127800	161100	161100	161100	161100	0
10	20231012	203900	43917127800	161100	161100	161100	161100	0
11	20231012	203800	43917127800	161100	161100	161100	161100	0
12	20231012	203700	43917127800	161100	161100	161100	161100	0
13	20231012	203600	43917127800	161100	161100	161100	161100	0
14	20231012	203500	43917127800	161100	161100	161100	161100	0
15	20231012	203400	43917127800	161100	161100	161100	161100	0
16	20231012	203300	43917127800	161100	161100	161100	161100	0
17	20231012	203200	43917127800	161100	161100	161100	161100	0
18	20231012	203100	43917127800	161100	161100	161100	161100	0
19	20231012	203000	43917127800	161100	161100	161100	161100	0
20	20231012	202900	43917127800	161100	161100	161100	161100	0
21	20231012	202800	43917127800	161100	161100	161100	161100	0
22	20231012	202700	43917127800	161100	161100	161100	161100	0
23	20231012	202600	43917127800	161100	161100	161100	161100	0
24	20231012	202500	43917127800	161100	161100	161100	161100	0
25	20231012	202400	43917127800	161100	161100	161100	161100	0
26	20231012	202300	43917127800	161100	161100	161100	161100	0
27	20231012	202200	43917127800	161100	161100	161100	161100	0
28	20231012	202100	43917127800	161100	161100	161100	161100	0
29	20231012	202000	43917127800	161100	161100	161100	161100	0
30	20231012	201900	43917127800	161100	161100	161100	161100	0
31	20231012	201800	43917127800	161100	161100	161100	161100	0
32	20231012	201700	43917127800	161100	161100	161100	161100	2975
33	20231012	201600	43917127800	161100	161100	161100	161100	0
34	20231012	201500	43917127800	161100	161100	161100	161100	0
35	20231012	201400	43917127800	161100	161100	161100	161100	0
36	20231012	201300	43917127800	161100	161100	161100	161100	0
37	20231012	201200	43917127800	161100	161100	161100	161100	0
38	20231012	201100	43917127800	161100	161100	161100	161100	0
39	20231012	201000	43917127800	161100	161100	161100	161100	0
40	20231012	200900	43917127800	161100	161100	161100	161100	0
41	20231012	200800	43917127800	161100	161100	161100	161100	0
42	20231012	200700	43917127800	161100	161100	161100	161100	0
43	20231012	200600	43917127800	161100	161100	161100	161100	0
44	20231012	200500	43917127800	161100	161100	161100	161100	0
45	20231012	200400	43917127800	161100	161100	161100	161100	0
46	20231012	200300	43917127800	161100	161100	161100	161100	0
47	20231012	200200	43917127800	161100	161100	161100	161100	0
48	20231012	200100	43917127800	161100	161100	161100	161100	0
49	20231012	200000	43917127800	161100	161100	161100	161100	0
50	20231012	195900	43917127800	161100	161100	161100	161100	0
51	20231012	195800	43917127800	161100	161100	161100	161100	0
52	20231012	195700	43917127800	161100	161100	161100	161100	0
53	20231012	195600	43917127800	161100	161100	161100	161100	0
54	20231012	195500	43917127800	161100	161100	161100	161100	0
55	20231012	195400	43917127800	161100	161100	161100	161100	0
56	20231012	195300	43917127800	161100	161100	161100	161100	0
57	20231012	195200	43917127800	161100	161100	161100	161100	0
58	20231012	195100	43917127800	161100	161100	161100	161100	0
59	20231012	195000	43917127800	161100	161100	161100	161100	0
60	20231012	194900	43917127800	161100	161100	161100	161100	0
61	20231012	194800	43917127800	161100	161100	161100	161100	0
62	20231012	194700	43917127800	161100	161100	161100	161100	2975
63	20231012	194600	43917127800	161100	161100	161100	161100	0
64	20231012	194500	43917127800	161100	161100	161100	161100	0
65	20231012	194400	43917127800	161100	161100	161100	161100	0
66	20231012	194300	43917127800	161100	161100	161100	161100	0
67	20231012	194200	43917127800	161100	161100	161100	161100	0
68	20231012	194100	43917127800	161100	161100	161100	161100	0
69	20231012	194000	43917127800	161100	161100	161100	161100	0
70	20231012	193900	43917127800	161100	161100	161100	161100	0
71	20231012	193800	43917127800	161100	161100	161100	161100	0
72	20231012	193700	43917127800	161100	161100	161100	161100	0
73	20231012	193600	43917127800	161100	161100	161100	161100	0
74	20231012	193500	43917127800	161100	161100	161100	161100	0
75	20231012	193400	43917127800	161100	161100	161100	161100	0
76	20231012	193300	43917127800	161100	161100	161100	161100	0
77	20231012	193200	43917127800	161100	161100	161100	161100	0
78	20231012	193100	43917127800	161100	161100	161100	161100	0
79	20231012	193000	43917127800	161100	161100	161100	161100	0
80	20231012	192900	43917127800	161100	161100	161100	161100	0
81	20231012	192800	43917127800	161100	161100	161100	161100	0
82	20231012	192700	43917127800	161100	161100	161100	161100	0
83	20231012	192600	43917127800	161100	161100	161100	161100	0
84	20231012	192500	43917127800	161100	161100	161100	161100	0
85	20231012	192400	43917127800	161100	161100	161100	161100	0
86	20231012	192300	43917127800	161100	161100	161100	161100	0
87	20231012	192200	43917127800	161100	161100	161100	161100	0
88	20231012	192100	43917127800	161100	161100	161100	161100	0
89	20231012	192000	43917127800	161100	161100	161100	161100	0
90	20231012	191900	43917127800	161100	161100	161100	161100	0
91	20231012	191800	43917127800	161100	161100	161100	161100	0
92	20231012	191700	43917127800	161100	161100	161100	161100	2975
93	20231012	191600	43917127800	161100	161100	161100	161100	0
94	20231012	191500	43917127800	161100	161100	161100	161100	0
95	20231012	191400	43917127800	161100	161100	161100	161100	0
96	20231012	191300	43917127800	161100	161100	161100	161100	0
97	20231012	191200	43917127800	161100	161100	161100	161100	0
98	20231012	191100	43917127800	161100	161100	161100	161100	0
99	20231012	191000	43917127800	161100	161100	161100	161100	0
100	20231012	190900	43917127800	161100	161100	161100	161100	0
101	20231012	190800	43917127800	161100	161100	161100	161100	0
102	20231012	190700	43917127800	161100	161100	161100	161100	0
103	20231012	190600	43917127800	161100	161100	161100	161100	0
104	20231012	190500	43917127800	161100	161100	161100	161100	0
105	20231012	190400	43917127800	161100	161100	161100	161100	0
106	20231012	190300	43917127800	161100	161100	161100	161100	0
107	20231012	190200	43917127800	161100	161100	161100	161100	0
108	20231012	190100	43917127800	161100	161100	161100	161100	0
109	20231012	190000	43917127800	161100	161100	161100	161100	0
110	20231012	185900	43917127800	161100	161100	161100	161100	0
111	20231012	185800	43917127800	161100	161100	161100	161100	0
112	20231012	185700	43917127800	161100	161100	161100	161100	0
113	20231012	185600	43917127800	161100	161100	161100	161100	0
114	20231012	185500	43917127800	161100	161100	161100	161100	0
115	20231012	185400	43917127800	161100	161100	161100	161100	0
116	20231012	185300	43917127800	161100	161100	161100	161100	0
117	20231012	185200	43917127800	161100	161100	161100	161100	0
118	20231012	185100	43917127800	161100	161100	161100	161100	0
119	20231012	185000	43917127800	161100	161100	161100	161100	0
120	20231012	184900	43917127800	161100	161100	161100	161100	0
121	20231012	184800	43917127800	161100	161100	161100	161100	0
122	20231012	184700	43917127800	161100	161100	161100	161100	2975
123	20231012	184600	43917127800	161100	161100	161100	161100	0
124	20231012	184500	43917127800	161100	161100	161100	161100	0
125	20231012	184400	43917127800	161100	161100	161100	161100	0
126	20231012	184300	43917127800	161100	161100	161100	161100	0
127	20231012	184200	43917127800	161100	161100	161100	161100	0
128	20231012	184100	43917127800	161100	161100	161100	161100	0
129	20231012	184000	43917127800	161100	161100	161100	161100	0
130	20231012	183900	43917127800	161100	161100	161100	161100	0
131	20231012	183800	43917127800	161100	161100	161100	161100	0
132	20231012	183700	43917127800	161100	161100	161100	161100	0
133	20231012	183600	43917127800	161100	161100	161100	161100	0
134	20231012	183500	43917127800	161100	161100	161100	161100	0
135	20231012	183400	43917127800	161100	161100	161100	161100	0
136	20231012	183300	43917127800	161100	161100	161100	161100	0
137	20231012	183200	43917127800	161100	161100	161100	161100	0
138	20231012	183100	43917127800	161100	161100	161100	161100	0
139	20231012	183000	43917127800	161100	161100	161100	161100	0
140	20231012	182900	43917127800	161100	161100	161100	161100	0
141	20231012	182800	43917127800	161100	161100	161100	161100	0
142	20231012	182700	43917127800	161100	161100	161100	161100	0
143	20231012	182600	43917127800	161100	161100	161100	161100	0
144	20231012	182500	43917127800	161100	161100	161100	161100	0
145	20231012	182400	43917127800	161100	161100	161100	161100	0
146	20231012	182300	43917127800	161100	161100	161100	161100	0
147	20231012	182200	43917127800	161100	161100	161100	161100	0
148	20231012	182100	43917127800	161100	161100	161100	161100	0
149	20231012	182000	43917127800	161100	161100	161100	161100	0
150	20231012	181900	43917127800	161100	161100	161100	161100	0
151	20231012	181800	43917127800	161100	161100	161100	161100	0
152	20231012	181700	43917127800	161100	161100	161100	161100	2975
153	20231012	181600	43917127800	161100	161100	161100	161100	0
154	20231012	181500	43917127800	161100	161100	161100	161100	0
155	20231012	181400	43917127800	161100	161100	161100	161100	0
156	20231012	181300	43917127800	161100	161100	161100	161100	0
157	20231012	181200	43917127800	161100	161100	161100	161100	0
158	20231012	181100	43917127800	161100	161100	161100	161100	0
159	20231012	181000	43917127800	161100	161100	161100	161100	0
160	20231012	180900	43917127800	161100	161100	161100	161100	0
161	20231012	180800	43917127800	161100	161100	161100	161100	0
162	20231012	180700	43917127800	161100	161100	161100	161100	0
163	20231012	180600	43917127800	161100	161100	161100	161100	0
164	20231012	180500	43917127800	161100	161100	161100	161100	0
165	20231012	180400	43917127800	161100	161100	161100	161100	0
166	20231012	180300	43917127800	161100	161100	161100	161100	0
167	20231012	180200	43917127800	161100	161100	161100	161100	0
168	20231012	180100	43917127800	161100	161100	161100	161100	0
169	20231012	180000	43917127800	161100	161100	161100	161100	0
170	20231012	175900	43917127800	161100	161100	161100	161100	0
171	20231012	175800	43917127800	161100	161100	161100	161100	0
172	20231012	175700	43917127800	161100	161100	161100	161100	0
173	20231012	175600	43917127800	161100	161100	161100	161100	0
174	20231012	175500	43917127800	161100	161100	161100	161100	0
175	20231012	175400	43917127800	161100	161100	161100	161100	0
176	20231012	175300	43917127800	161100	161100	161100	161100	0
177	20231012	175200	43917127800	161100	161100	161100	161100	0
178	20231012	175100	43917127800	161100	161100	161100	161100	0
179	20231012	175000	43917127800	161100	161100	161100	161100	0
180	20231012	174900	43917127800	161100	161100	161100	161100	0
181	20231012	174800	43917127800	161100	161100	161100	161100	0
182	20231012	174700	43917127800	161100	161100	161100	161100	2975
183	20231012	174600	43917127800	161100	161100	161100	161100	0
184	20231012	174500	43917127800	161100	161100	161100	161100	0
185	20231012	174400	43917127800	161100	161100	161100	161100	0
186	20231012	174300	43917127800	161100	161100	161100	161100	0
187	20231012	174200	43917127800	161100	161100	161100	161100	0
188	20231012	174100	43917127800	161100	161100	161100	161100	0
189	20231012	174000	43917127800	161100	161100	161100	161100	0
190	20231012	173900	43917127800	161100	161100	161100	161100	0
191	20231012	173800	43917127800	161100	161100	161100	161100	0
192	20231012	173700	43917127800	161100	161100	161100	161100	0
193	20231012	173600	43917127800	161100	161100	161100	161100	0
194	20231012	173500	43917127800	161100	161100	161100	161100	0
195	20231012	173400	43917127800	161100	161100	161100	161100	0
196	20231012	173300	43917127800	161100	161100	161100	161100	0
197	20231012	173200	43917127800	161100	161100	161100	161100	0
198	20231012	173100	43917127800	161100	161100	161100	161100	0
199	20231012	173000	43917127800	161100	161100	161100	161100	0
200	20231012	172900	43917127800	161100	161100	161100	161100	0
201	20231012	172800	43917127800	161100	161100	161100	161100	0
202	20231012	172700	43917127800	161100	161100	161100	161100	0
203	20231012	172600	43917127800	161100	161100	161100	161100	0
204	20231012	172500	43917127800	161100	161100	161100	161100	0
205	20231012	172400	43917127800	161100	161100	161100	161100	0
206	20231012	172300	43917127800	161100	161100	161100	161100	0
207	20231012	172200	43917127800	161100	161100	161100	161100	0
208	20231012	172100	43917127800	161100	161100	161100	161100	0
209	20231012	172000	43917127800	161100	161100	161100	161100	0
210	20231012	171900	43917127800	161100	161100	161100	161100	0
211	20231012	171800	43917127800	161100	161100	161100	161100	0
212	20231012	171700	43917127800	161100	161100	161100	161100	2975
213	20231012	171600	43917127800	161100	161100	161100	161100	0
214	20231012	171500	43917127800	161100	161100	161100	161100	0
215	20231012	171400	43917127800	161100	161100	161100	161100	0
216	20231012	171300	43917127800	161100	161100	161100	161100	0
217	20231012	171200	43917127800	161100	161100	161100	161100	0
218	20231012	171100	43917127800	161100	161100	161100	161100	0
219	20231012	171000	43917127800	161100	161100	161100	161100	0
220	20231012	170900	43917127800	161100	161100	161100	161100	0
221	20231012	170800	43917127800	161100	161100	161100	161100	0
222	20231012	170700	43917127800	161100	161100	161100	161100	0
223	20231012	170600	43917127800	161100	161100	161100	161100	0
224	20231012	170500	43917127800	161100	161100	161100	161100	0
225	20231012	170400	43917127800	161100	161100	161100	161100	0
226	20231012	170300	43917127800	161100	161100	161100	161100	0
227	20231012	170200	43917127800	161100	161100	161100	161100	0
228	20231012	170100	43917127800	161100	161100	161100	161100	0
229	20231012	170000	43917127800	161100	161100	161100	161100	0
230	20231012	165900	43917127800	161100	161100	161100	161100	0
231	20231012	165800	43917127800	161100	161100	161100	161100	0
232	20231012	165700	43917127800	161100	161100	161100	161100	0
233	20231012	165600	43917127800	161100	161100	161100	161100	0
234	20231012	165500	43917127800	161100	161100	161100	161100	0
235	20231012	165400	43917127800	161100	161100	161100	161100	0
236	20231012	165300	43917127800	161100	161100	161100	161100	0
237	20231012	165200	43917127800	161100	161100	161100	161100	0
238	20231012	165100	43917127800	161100	161100	161100	161100	0
239	20231012	165000	43917127800	161100	161100	161100	161100	0
240	20231012	164900	43917127800	161100	161100	161100	161100	0
241	20231012	164800	43917127800	161100	161100	161100	161100	0
242	20231012	164700	43917127800	161100	161100	161100	161100	2975
243	20231012	164600	43917127800	161100	161100	161100	161100	0
244	20231012	164500	43917127800	161100	161100	161100	161100	0
245	20231012	164400	43917127800	161100	161100	161100	161100	0
246	20231012	164300	43917127800	161100	161100	161100	161100	0
247	20231012	164200	43917127800	161100	161100	161100	161100	0
248	20231012	164100	43917127800	161100	161100	161100	161100	0
249	20231012	164000	43917127800	161100	161100	161100	161100	0
250	20231012	163900	43917127800	161100	161100	161100	161100	0
251	20231012	163800	43917127800	161100	161100	161100	161100	0
252	20231012	163700	43917127800	161100	161100	161100	161100	0
253	20231012	163600	43917127800	161100	161100	161100	161100	0
254	20231012	163500	43917127800	161100	161100	161100	161100	0
255	20231012	163400	43917127800	161100	161100	161100	161100	0
256	20231012	163300	43917127800	161100	161100	161100	161100	0
257	20231012	163200	43917127800	161100	161100	161100	161100	0
258	20231012	163100	43917127800	161100	161100	161100	161100	0
259	20231012	163000	43917127800	161100	161100	161100	161100	0
260	20231012	162900	43917127800	161100	161100	161100	161100	0
261	20231012	162800	43917127800	161100	161100	161100	161100	0
262	20231012	162700	43917127800	161100	161100	161100	161100	0
263	20231012	162600	43917127800	161100	161100	161100	161100	0
264	20231012	162500	43917127800	161100	161100	161100	161100	0
265	20231012	162400	43917127800	161100	161100	161100	161100	0
266	20231012	162300	43917127800	161100	161100	161100	161100	0
267	20231012	162200	43917127800	161100	161100	161100	161100	0
268	20231012	162100	43917127800	161100	161100	161100	161100	0
269	20231012	162000	43917127800	161100	161100	161100	161100	0
270	20231012	161900	43917127800	161100	161100	161100	161100	0
271	20231012	161800	43917127800	161100	161100	161100	161100	0
272	20231012	161700	43917127800	161100	161100	161100	161100	2975
273	20231012	161600	43917127800	161100	161100	161100	161100	0
274	20231012	161500	43917127800	161100	161100	161100	161100	0
275	20231012	161400	43917127800	161100	161100	161100	161100	0
276	20231012	161300	43917127800	161100	161100	161100	161100	0
277	20231012	161200	43917127800	161100	161100	161100	161100	0
278	20231012	161100	43917127800	161100	161100	161100	161100	0
279	20231012	161000	43917127800	161100	161100	161100	161100	0
280	20231012	160900	43917127800	161100	161100	161100	161100	0
281	20231012	160800	43917127800	161100	161100	161100	161100	0
282	20231012	160700	43917127800	161100	161100	161100	161100	0
283	20231012	160600	43917127800	161100	161100	161100	161100	0
284	20231012	160500	43917127800	161100	161100	161100	161100	0
285	20231012	160400	43917127800	161100	161100	161100	161100	0
286	20231012	160300	43917127800	161100	161100	161100	161100	0
287	20231012	160200	43917127800	161100	161100	161100	161100	0
288	20231012	160100	43917127800	161100	161100	161100	161100	0
289	20231012	160000	43917127800	161100	161100	161100	161100	0
290	20231012	155900	43917127800	161100	161100	161100	161100	0
291	20231012	155800	43917127800	161100	161100	161100	161100	0
292	20231012	155700	43917127800	161100	161100	161100	161100	0
293	20231012	155600	43917127800	161100	161100	161100	161100	0
294	20231012	155500	43917127800	161100	161100	161100	161100	0
295	20231012	155400	43917127800	161100	161100	161100	161100	0
296	20231012	155300	43917127800	161100	161100	161100	161100	0
297	20231012	155200	43917127800	161100	161100	161100	161100	0
298	20231012	155100	43917127800	161100	161100	161100	161100	0
299	20231012	155000	43917127800	161100	161100	161100	161100	0
300	20231012	154900	43917127800	161100	161100	161100	161100	0
301	20231012	154800	43917127800	161100	161100	161100	161100	0
302	20231012	154700	43917127800	161100	161100	161100	161100	2975
303	20231012	154600	43917127800	161100	161100	161100	161100	0
304	20231012	154500	43917127800	161100	161100	161100	161100	0
305	20231012	154400	43917127800	161100	161100	161100	161100	0
306	20231012	154300	43917127800	161100	161100	161100	161100	0
307	20231012	154200	43917127800	161100	161100	161100	161100	0
308	20231012	154100	43917127800	161100	161100	161100	161100	0
309	20231012	154000	43917127800	161100	161100	161100	161100	0
310	20231012	153900	43917127800	161100	161100	161100	161100	0
311	20231012	153800	43917127800	161100	161100	161100	161100	0
312	20231012	153700	43917127800	161100	161100	161100	161100	0
313	20231012	153600	43917127800	161100	161100	161100	161100	0
314	20231012	153500	43917127800	161100	161100	161100	161100	0
315	20231012	153400	43917127800	161100	161100	161100	161100	0
316	20231012	153300	43917127800	161100	161100	161100	161100	0
317	20231012	153200	43917127800	161100	161100	161100	161100	0
318	20231012	153100	43917127800	161100	161100	161100	161100	0
319	20231012	153000	43917127800	161100	161100	161100	161100	2975
320	20231012	152900	43437855300	160400	160400	160400	160400	0
321	20231012	152800	43437855300	160400	160400	160400	160400	0
322	20231012	152700	43437855300	160400	160400	160400	160400	0
323	20231012	152600	43437855300	160400	160400	160400	160400	0
324	20231012	152500	43437855300	160400	160400	160400	160400	0
325	20231012	152400	43437855300	160400	160400	160400	160400	0
326	20231012	152300	43437855300	160400	160400	160400	160400	0
327	20231012	152200	43437855300	160400	160400	160400	160400	0
328	20231012	152100	43437855300	160400	160400	160400	160400	0
329	20231012	152000	43437855300	160400	160400	160400	160400	0
330	20231012	151900	43437855300	160400	160600	160800	160100	1329
331	20231012	151800	43224604400	160700	161000	161100	160500	1258
332	20231012	151700	43022214300	161000	160300	161100	160300	1102
333	20231012	151600	42845261800	160400	160300	160400	160200	1087
334	20231012	151500	42670955900	160200	159900	160300	159900	855
335	20231012	151400	42534150400	160000	159400	160000	159400	809
336	20231012	151300	42404956500	159500	159300	159500	159200	296
337	20231012	151200	42357787100	159300	159200	159300	159100	398
338	20231012	151100	42294422100	159100	158900	159200	158900	374
339	20231012	151000	42234958600	158900	158800	159000	158700	406
340	20231012	150900	42170449100	158800	159000	159000	158700	2146
341	20231012	150800	41829424200	159000	159200	159300	159000	3649
342	20231012	150700	41248982700	159200	159200	159300	159200	325
343	20231012	150600	41197239700	159200	159200	159300	159100	648
344	20231012	150500	41094083000	159100	159200	159500	159100	963
345	20231012	150400	40940706000	159200	159100	159300	159100	520
346	20231012	150300	40857944900	159100	159000	159200	159000	483
347	20231012	150200	40781115100	159100	159200	159200	159000	1118
348	20231012	150100	40603270100	159100	159200	159200	159100	260
349	20231012	150000	40561901100	159200	159200	159200	159100	485
350	20231012	145900	40484725800	159100	159200	159200	159100	478
351	20231012	145800	40408675500	159100	159200	159200	159100	336
352	20231012	145700	40355207400	159200	159200	159200	159000	1014
353	20231012	145600	40193895300	159200	159200	159300	159100	1188
354	20231012	145500	40004854600	159200	159300	159400	159200	320
355	20231012	145400	39953881700	159300	159300	159300	159200	283
356	20231012	145300	39908824400	159200	159200	159400	159100	1213
357	20231012	145200	39715705100	159300	159300	159400	159200	1141
358	20231012	145100	39533968500	159200	159200	159300	159100	286
359	20231012	145000	39488445800	159100	159100	159200	159100	359
360	20231012	144900	39431310500	159100	159200	159200	159100	1050
361	20231012	144800	39264195800	159200	159200	159300	159200	386
362	20231012	144700	39202728500	159200	159400	159600	159200	2341
363	20231012	144600	38829725000	159400	159400	159700	159300	402
364	20231012	144500	38765630200	159500	159200	159600	159100	2145
365	20231012	144400	38423960200	159100	159100	159300	159100	592
366	20231012	144300	38329750100	159200	159200	159300	159100	547
367	20231012	144200	38242675100	159100	159200	159200	159100	520
368	20231012	144100	38159906600	159100	159200	159300	159100	366
369	20231012	144000	38101654900	159200	159100	159300	159100	357
370	20231012	143900	38044830600	159000	159200	159300	159000	3103
371	20231012	143800	37551085300	159200	159300	159300	159200	491
372	20231012	143700	37472890500	159200	159500	159600	159200	999
373	20231012	143600	37313593500	159500	159600	159600	159500	732
374	20231012	143500	37196778700	159500	159200	159600	159200	518
375	20231012	143400	37114202500	159300	159200	159300	159100	464
376	20231012	143300	37040323000	159200	159100	159200	159100	832
377	20231012	143200	36907927900	159100	159400	159500	159100	2906
378	20231012	143100	36445252500	159400	159500	159600	159400	205
379	20231012	143000	36412559000	159500	159400	159600	159400	341
380	20231012	142900	36358183400	159400	159400	159500	159300	489
381	20231012	142800	36280258300	159400	159400	159600	159300	486
382	20231012	142700	36202767700	159400	159400	159400	159300	775
383	20231012	142600	36079261800	159400	159500	159600	159400	628
384	20231012	142500	35979150300	159600	159500	159600	159400	289
385	20231012	142400	35933052200	159500	159600	159600	159400	732
386	20231012	142300	35816304100	159600	159800	159800	159500	301
387	20231012	142200	35768272800	159700	159900	160000	159700	375
388	20231012	142100	35708311200	159900	159400	160000	159400	1968
389	20231012	142000	35393921000	159500	159200	159500	159200	932
390	20231012	141900	35245398000	159200	159200	159300	159100	377
391	20231012	141800	35185388200	159200	159300	159400	159200	885
392	20231012	141700	35044458900	159300	159600	159700	159300	1656
393	20231012	141600	34780379700	159700	159700	159800	159600	425
394	20231012	141500	34712507400	159700	159800	159800	159700	266
395	20231012	141400	34670014400	159800	159800	159900	159700	568
396	20231012	141300	34579249100	159800	159800	159900	159700	449
397	20231012	141200	34507501400	159800	159600	159900	159500	2851
398	20231012	141100	34052087400	159600	159900	159900	159600	860
399	20231012	141000	33914751100	159800	160100	160200	159800	1173
400	20231012	140900	33727120100	160200	160400	160400	160100	313
401	20231012	140800	33676963600	160300	160400	160600	160200	805
402	20231012	140700	33547872500	160300	160300	160400	160200	773
403	20231012	140600	33423965400	160200	159900	160400	159800	593
404	20231012	140500	33329056500	159900	160100	160100	159700	2301
405	20231012	140400	32961014600	160100	160600	160600	160000	1104
406	20231012	140300	32784097300	160600	160900	160900	160500	1664
407	20231012	140200	32516811600	160800	161000	161100	160800	556
408	20231012	140100	32427323600	161000	161200	161200	161000	635
409	20231012	140000	32325041800	161200	161300	161300	161100	325
410	20231012	135900	32272659900	161300	161400	161500	161200	232
411	20231012	135800	32235231300	161400	160900	161400	160900	430
412	20231012	135700	32165937800	161000	160800	161000	160700	455
413	20231012	135600	32092768100	160700	160700	161000	160700	666
414	20231012	135500	31985706400	160700	161100	161200	160600	981
415	20231012	135400	31827899500	161100	161200	161300	161100	226
416	20231012	135300	31791466000	161000	161300	161300	161000	466
417	20231012	135200	31716341200	161200	161300	161600	161200	366
418	20231012	135100	31657291800	161300	160900	161800	160800	705
419	20231012	135000	31543671600	160900	161200	161300	160900	1821
420	20231012	134900	31250329600	161200	162000	162000	161200	2518
421	20231012	134800	30843405200	162000	162100	162100	162000	692
422	20231012	134700	30731294500	162200	162200	162200	162100	180
423	20231012	134600	30702113000	162100	162200	162200	162100	142
424	20231012	134500	30679093600	162200	162100	162200	162000	484
425	20231012	134400	30600638100	162000	162000	162200	162000	313
426	20231012	134300	30549920400	162000	162100	162200	162000	674
427	20231012	134200	30440652600	162100	162200	162300	162100	110
428	20231012	134100	30422813500	162200	162300	162300	162200	211
429	20231012	134000	30388588000	162200	162300	162400	162200	147
430	20231012	133900	30364733300	162300	162400	162400	162300	143
431	20231012	133800	30341522200	162400	162400	162500	162300	168
432	20231012	133700	30314247400	162300	162500	162500	162300	144
433	20231012	133600	30290864400	162500	162400	162500	162300	134
434	20231012	133500	30269101500	162400	162300	162400	162300	72
435	20231012	133400	30257409200	162400	162500	162500	162300	202
436	20231012	133300	30224611500	162300	162000	162500	162000	316
437	20231012	133200	30173379700	162000	161900	162000	161900	332
438	20231012	133100	30119618600	161900	162200	162200	161900	524
439	20231012	133000	30034699600	162100	162300	162300	162100	32
440	20231012	132900	30029511800	161900	162100	162400	161900	498
441	20231012	132800	29948785600	162100	162300	162400	162100	633
442	20231012	132700	29846171100	162200	162600	162600	162100	95
443	20231012	132600	29830756800	162600	162400	162600	162400	168
444	20231012	132500	29803445500	162200	162700	162700	162200	317
445	20231012	132400	29751910900	162700	162200	162800	162200	159
446	20231012	132300	29726069700	162200	162300	162300	162000	1129
447	20231012	132200	29543097600	162300	162500	162500	162300	162
448	20231012	132100	29516788100	162500	162600	162600	162400	692
449	20231012	132000	29404327900	162600	162900	163000	162600	650
450	20231012	131900	29298539100	162900	163000	163100	162900	272
451	20231012	131800	29254205900	163000	163100	163100	163000	89
452	20231012	131700	29239691400	163000	163100	163100	163000	111
453	20231012	131600	29221592500	163100	163300	163500	163100	465
454	20231012	131500	29145713900	163300	163200	163400	163200	172
455	20231012	131400	29117634500	163200	163400	163400	163100	160
456	20231012	131300	29091517600	163400	163100	163400	163100	226
457	20231012	131200	29054631400	163000	162900	163000	162900	277
458	20231012	131100	29009481000	162900	162700	162900	162700	61
459	20231012	131000	28999549000	162700	162700	162800	162600	143
460	20231012	130900	28976281000	162600	162600	162800	162600	185
461	20231012	130800	28946195900	162600	162600	162900	162500	428
462	20231012	130700	28876600900	162600	162900	162900	162600	151
463	20231012	130600	28852035800	162800	162800	162900	162700	205
464	20231012	130500	28818653700	162900	162300	162900	162300	201
465	20231012	130400	28785938900	162300	162400	162700	162300	283
466	20231012	130300	28739954300	162500	162400	162500	162400	166
467	20231012	130200	28712994100	162400	162200	162400	162200	365
468	20231012	130100	28653754800	162200	162200	162300	162100	313
469	20231012	130000	28602987400	162100	162200	162200	162100	129
470	20231012	125900	28582075100	162200	162000	162300	162000	80
471	20231012	125800	28569101100	162000	162100	162200	162000	220
472	20231012	125700	28533447600	162100	162000	162100	161900	103
473	20231012	125600	28516761600	162100	161800	162100	161800	170
474	20231012	125500	28489234100	161800	162000	162000	161800	614
475	20231012	125400	28389798900	162000	162200	162200	162000	202
476	20231012	125300	28357055600	162100	162100	162200	162100	288
477	20231012	125200	28310358100	162200	162300	162400	162100	306
478	20231012	125100	28260720500	162300	162200	162300	162100	144
479	20231012	125000	28237371200	162100	162100	162200	162100	119
480	20231012	124900	28218080700	162100	162200	162200	162000	240
481	20231012	124800	28179178900	162100	162300	162600	162000	517
482	20231012	124700	28095348100	162300	161900	162300	161600	344
483	20231012	124600	28039676000	161900	162200	162300	161900	2562
484	20231012	124500	27624466000	162200	162500	162800	162200	483
485	20231012	124400	27546009600	162500	162800	162800	162200	1623
486	20231012	124300	27282321600	162500	163000	163100	162500	675
487	20231012	124200	27172491200	163200	163100	163200	163000	32
488	20231012	124100	27167273200	163200	163100	163200	162900	189
489	20231012	124000	27136460200	163100	163100	163200	162900	203
490	20231012	123900	27103369600	163300	163000	163300	163000	76
491	20231012	123800	27090977100	163000	162900	163200	162800	273
492	20231012	123700	27046494000	162900	163000	163000	162900	107
493	20231012	123600	27029062200	163000	163100	163200	163000	31
494	20231012	123500	27024007700	163100	163100	163200	162900	144
495	20231012	123400	27000521900	163100	163000	163100	162900	276
496	20231012	123300	26955526800	163000	162800	163000	162800	38
497	20231012	123200	26949338000	162800	162900	163000	162800	42
498	20231012	123100	26942495600	162900	163000	163300	162900	242
499	20231012	123000	26903043600	162900	162600	162900	162600	513
500	20231012	122900	26819521700	162600	162700	162800	162500	477
501	20231012	122800	26741968500	162700	162800	162900	162600	327
502	20231012	122700	26688751100	162900	162800	162900	162800	94
503	20231012	122600	26673444900	162900	163000	163100	162700	1063
504	20231012	122500	26500232800	163000	163500	163500	163000	1777
505	20231012	122400	26210161900	163400	163600	163600	163400	66
506	20231012	122300	26199371900	163600	163500	163600	163400	479
507	20231012	122200	26121057000	163500	163800	163800	163500	346
508	20231012	122100	26064451300	163800	164100	164100	163800	242
509	20231012	122000	26024793500	164100	164000	164100	164000	28
510	20231012	121900	26020200500	164000	164000	164100	163700	234
511	20231012	121800	25981846900	164000	164100	164100	164000	38
512	20231012	121700	25975612800	164200	164000	164200	163800	200
513	20231012	121600	25942805300	164000	163500	164000	163500	477
514	20231012	121500	25864756200	163600	163600	163600	163500	124
515	20231012	121400	25844480700	163600	163500	163600	163500	170
516	20231012	121300	25816685500	163600	163600	163600	163500	121
517	20231012	121200	25796895500	163600	163600	163600	163500	152
518	20231012	121100	25772043000	163600	163500	163600	163500	117
519	20231012	121000	25752903000	163500	163500	163600	163500	284
520	20231012	120900	25706453100	163500	163600	163700	163500	214
521	20231012	120800	25671455000	163600	163600	163700	163600	158
522	20231012	120700	25645606000	163600	163600	163700	163600	108
523	20231012	120600	25627937100	163500	163600	163600	163500	91
524	20231012	120500	25613053600	163700	163600	163700	163600	198
525	20231012	120400	25580657900	163600	164000	164100	163600	258
526	20231012	120300	25538363000	164100	164100	164100	164100	27
527	20231012	120200	25533932300	164000	164300	164300	164000	755
528	20231012	120100	25410079800	164200	164400	164700	164100	101
529	20231012	120000	25393481000	164300	164300	164400	164100	89
530	20231012	115900	25378860700	164100	164000	164300	164000	52
531	20231012	115800	25370323000	164400	164300	164400	164000	277
532	20231012	115700	25324835000	164300	164300	164400	164200	243
533	20231012	115600	25284902000	164300	163900	164300	163600	204
534	20231012	115500	25251467800	163900	164000	164200	163900	254
535	20231012	115400	25209815600	164000	163900	164100	163900	64
536	20231012	115300	25199317300	163900	163500	163900	163500	724
537	20231012	115200	25080805200	163500	163600	163600	163500	573
538	20231012	115100	24987086900	163600	163600	163600	163500	392
539	20231012	115000	24922956600	163600	163600	163700	163500	224
540	20231012	114900	24886319900	163600	163700	163700	163600	337
541	20231012	114800	24831166400	163700	164100	164100	163700	368
542	20231012	114700	24770846200	164000	164000	164100	163900	315
543	20231012	114600	24719186700	163900	163800	164000	163800	334
544	20231012	114500	24664450000	164000	163500	164000	163500	301
545	20231012	114400	24615169100	163500	163700	163700	163500	521
546	20231012	114300	24529930800	163700	163700	163800	163700	481
547	20231012	114200	24451179700	163700	163800	163800	163700	132
548	20231012	114100	24429562800	163800	163800	164100	163600	729
549	20231012	114000	24310200500	163800	164100	164100	163800	711
550	20231012	113900	24193615700	164100	164200	164200	164100	96
551	20231012	113800	24177860100	164200	164100	164200	164000	787
552	20231012	113700	24048725100	164100	164300	164400	164100	540
553	20231012	113600	23960065000	164300	164300	164400	164300	190
554	20231012	113500	23928838400	164300	164400	164500	164200	380
555	20231012	113400	23866386500	164400	164600	164700	164400	515
556	20231012	113300	23781674300	164600	164600	164700	164500	174
557	20231012	113200	23753035200	164600	164500	164600	164500	181
558	20231012	113100	23723243700	164500	164700	164700	164500	224
559	20231012	113000	23686370700	164700	164600	164700	164500	220
560	20231012	112900	23650164100	164600	164600	164700	164500	264
561	20231012	112800	23606710900	164600	165000	165000	164500	649
562	20231012	112700	23499912800	164800	165300	165300	164800	1515
563	20231012	112600	23249898700	165200	165300	165400	165200	258
564	20231012	112500	23207268200	165300	165800	165800	165200	1289
565	20231012	112400	22994091700	165600	165700	165800	165600	100
566	20231012	112300	22977524400	165700	165800	166100	165700	195
567	20231012	112200	22945201100	166100	165800	166100	165800	119
568	20231012	112100	22925466500	165800	166100	166200	165700	247
569	20231012	112000	22884473700	165900	166200	166200	165800	717
570	20231012	111900	22765406300	166200	166200	166400	166100	173
571	20231012	111800	22736655200	166200	166200	166500	166200	187
572	20231012	111700	22705552600	166300	166700	166700	166200	256
573	20231012	111600	22662997000	166200	166300	166900	166100	323
574	20231012	111500	22609231500	166300	165800	166900	165700	227
575	20231012	111400	22571543800	165700	165600	165800	165500	328
576	20231012	111300	22517228300	165600	166000	166000	165500	301
577	20231012	111200	22467373000	165800	165800	166300	165800	264
578	20231012	111100	22423575900	165700	165400	165800	165400	203
579	20231012	111000	22389958100	165400	165200	165800	165100	366
580	20231012	110900	22329452000	165100	166200	166200	165100	1367
581	20231012	110800	22103182100	166200	166900	166900	166000	2124
582	20231012	110700	21749871400	166900	167100	167200	166900	409
583	20231012	110600	21681543700	167300	167100	167300	167000	63
584	20231012	110500	21671009900	167200	167000	167300	166800	702
585	20231012	110400	21553831300	167000	167200	167300	167000	640
586	20231012	110300	21446842500	167200	167500	167700	167200	339
587	20231012	110200	21390062500	167500	167500	167500	167300	303
588	20231012	110100	21339340100	167300	167100	167300	167000	456
589	20231012	110000	21263137000	167100	167300	167300	167000	99
590	20231012	105900	21246592300	167100	167500	167500	167100	386
591	20231012	105800	21182056400	167200	167500	167500	167200	321
592	20231012	105700	21128353600	167500	167900	167900	167500	213
593	20231012	105600	21092632200	168000	167900	168000	167300	120
594	20231012	105500	21072521900	168000	168100	168100	167200	508
595	20231012	105400	20987390200	168100	168200	168600	167900	276
596	20231012	105300	20940957300	168200	168000	168200	167800	114
597	20231012	105200	20921804300	167900	168800	168900	167900	475
598	20231012	105100	20841822900	168300	169000	169000	168300	594
599	20231012	105000	20741692000	169000	168700	169000	168700	335
600	20231012	104900	20685117500	168700	168700	168700	168400	375
601	20231012	104800	20621884200	168700	168400	168700	168300	988
602	20231012	104700	20455433800	168300	168000	168400	168000	852
603	20231012	104600	20312145900	168000	167800	168000	167800	583
604	20231012	104500	20214269300	167800	167700	168000	167700	190
605	20231012	104400	20182374600	167700	167400	167700	167400	455
606	20231012	104300	20106145100	167400	167400	167500	167400	469
607	20231012	104200	20027599700	167300	167300	167400	167300	48
608	20231012	104100	20019564800	167300	167300	167500	167300	100
609	20231012	104000	20002825900	167400	167500	167500	167200	97
610	20231012	103900	19986594900	167500	167400	167500	167200	181
611	20231012	103800	19956305700	167400	167400	167500	167400	284
612	20231012	103700	19908759300	167500	167500	167500	167400	230
613	20231012	103600	19870251200	167500	167500	167700	167400	156
614	20231012	103500	19844112400	167400	167600	167600	167100	248
615	20231012	103400	19802603000	167500	167400	167600	167200	191
616	20231012	103300	19770636100	167400	167200	167500	167200	91
617	20231012	103200	19755394900	167500	167500	167500	167000	235
618	20231012	103100	19716094200	167000	167800	167800	167000	507
619	20231012	103000	19631183600	167700	167600	167900	167600	301
620	20231012	102900	19580681700	167600	167200	167600	167200	167
621	20231012	102800	19552717800	167200	167000	167600	167000	147
622	20231012	102700	19528122100	167000	166900	167700	166700	1283
623	20231012	102600	19313705900	166900	166800	166900	166600	364
624	20231012	102500	19252994900	166800	166800	166900	166800	80
625	20231012	102400	19239649800	166800	166900	167000	166800	433
626	20231012	102300	19167389900	166900	167000	167000	166900	278
627	20231012	102200	19120979800	166900	167000	167100	166900	507
628	20231012	102100	19036343900	167000	166900	167100	166900	226
629	20231012	102000	18998605200	167000	167000	167300	166900	97
630	20231012	101900	18982401100	167100	167200	167300	166500	1339
631	20231012	101800	18758703700	167200	167600	167600	167200	183
632	20231012	101700	18728089200	167500	167500	167700	167200	270
633	20231012	101600	18682901300	167700	167600	167900	167500	49
634	20231012	101500	18674686700	167500	167400	168000	167300	738
635	20231012	101400	18550947200	167500	167500	167900	167400	227
636	20231012	101300	18512925100	167500	168100	168400	167400	526
637	20231012	101200	18424661600	168200	168500	168500	168200	503
638	20231012	101100	18339955200	168500	168100	168500	168100	724
639	20231012	101000	18218167700	167900	168000	168300	167900	786
640	20231012	100900	18086088900	168000	168500	168500	168000	301
641	20231012	100800	18035496900	168500	168300	168700	168100	301
642	20231012	100700	17984849400	168300	168500	168600	168300	1074
643	20231012	100600	17803988600	168500	168700	168800	168300	443
644	20231012	100500	17729292800	168300	168800	168900	168300	629
645	20231012	100400	17623252700	168800	169000	169100	168700	589
646	20231012	100300	17523704800	169000	169200	169200	169000	758
647	20231012	100200	17395539200	169000	168600	169200	168400	2332
648	20231012	100100	17001679100	168600	168500	168700	168200	2017
649	20231012	100000	16661844100	168500	168600	168900	168500	1147
650	20231012	095900	16468343300	168700	168100	168800	168100	1423
651	20231012	095800	16228643400	168100	167600	168100	167600	1097
652	20231012	095700	16044471200	167600	167700	167700	167300	350
653	20231012	095600	15985810100	167700	167800	167800	167600	395
654	20231012	095500	15919544300	167800	167800	167900	167700	390
655	20231012	095400	15854113600	167900	167700	167900	167700	510
656	20231012	095300	15768563000	167700	167400	167700	167100	885
657	20231012	095200	15620276400	167500	167500	167600	167100	442
658	20231012	095100	15546245400	167500	167500	167600	167300	427
659	20231012	095000	15474740600	167700	167000	167800	167000	1187
660	20231012	094900	15275950600	166900	167000	167200	166700	889
661	20231012	094800	15127602200	167000	166900	167300	166800	343
662	20231012	094700	15070313200	166800	166800	167100	166600	622
663	20231012	094600	14966519800	166500	167200	167200	166100	1270
664	20231012	094500	14755033300	167100	167600	167700	167000	851
665	20231012	094400	14612737000	167600	168200	168200	167200	852
666	20231012	094300	14469824500	167600	168400	168500	167500	1214
667	20231012	094200	14265755700	168500	168400	169100	168400	5414
668	20231012	094100	13351287700	168700	167300	168800	167300	3826
669	20231012	094000	12707594900	167600	166800	167700	166300	1738
670	20231012	093900	12416891000	166200	166900	167000	165900	409
671	20231012	093800	12348798900	166900	165100	166900	164800	727
672	20231012	093700	12228329400	164800	165000	165300	164400	1476
673	20231012	093600	11985123800	165100	165600	165600	164900	1565
674	20231012	093500	11726617800	165600	165700	165900	164900	1434
675	20231012	093400	11489520400	165700	167200	167200	165400	3248
676	20231012	093300	10949497500	167300	167500	167700	167000	835
677	20231012	093200	10809688400	167400	166900	167600	166800	1471
678	20231012	093100	10563652100	166900	166300	167200	166300	518
679	20231012	093000	10477207100	167000	166900	167300	166100	2443
680	20231012	092900	10069785300	167000	167200	167300	166900	1080
681	20231012	092800	9889373600	167300	167400	167500	167000	915
682	20231012	092700	9736378000	167400	167100	167700	167000	1413
683	20231012	092600	9500159300	167100	168200	168600	167000	4364
684	20231012	092500	8767443200	168200	167100	168300	167000	3921
685	20231012	092400	8109874000	167400	167600	167600	166800	1837
686	20231012	092300	7802828400	167600	166700	167700	166700	2012
687	20231012	092200	7466029100	166700	166700	166900	166300	1201
688	20231012	092100	7266024800	166800	166900	167400	166700	2070
689	20231012	092000	6920327900	166900	166700	167300	166700	2983
690	20231012	091900	6422230300	166700	165800	166800	165600	2075
691	20231012	091800	6077331400	166000	166300	166300	165700	3996
692	20231012	091700	5413504800	166300	166000	167200	165900	4462
693	20231012	091600	4670397300	166000	165200	166000	165200	2048
694	20231012	091500	4331007900	165200	164800	165300	164800	1721
695	20231012	091400	4046997800	164900	164400	165000	164200	3802
696	20231012	091300	3420689600	164300	163800	164400	163600	2043
697	20231012	091200	3085643800	163800	163300	163800	163200	1002
698	20231012	091100	2921754000	163300	162900	163300	162200	756
699	20231012	091000	2798503600	162900	163000	163800	162300	2368
700	20231012	090900	2412450400	162900	162000	162900	162000	851
701	20231012	090800	2274177400	162000	161700	162000	161700	477
702	20231012	090700	2196971900	162000	161500	162000	161500	449
703	20231012	090600	2124331700	161400	161400	161600	161400	451
704	20231012	090500	2051515400	161400	161200	161900	161200	906
705	20231012	090400	1905250600	161400	162100	162100	161200	1819
706	20231012	090300	1610980600	162300	162900	163000	162000	1023
707	20231012	090200	1444640100	163000	164000	164200	162800	3007
708	20231012	090100	953225800	164100	161900	164100	161900	3518
709	20231012	090000	379030300	161900	162000	162100	161200	2340