KissMeData/372170/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	205500	8782330600	157500	157500	157500	157500	1581
3	20231010	205400	8782330600	157500	157500	157500	157500	0
4	20231010	205300	8782330600	157500	157500	157500	157500	0
5	20231010	205200	8782330600	157500	157500	157500	157500	0
6	20231010	205100	8782330600	157500	157500	157500	157500	0
7	20231010	205000	8782330600	157500	157500	157500	157500	0
8	20231010	204900	8782330600	157500	157500	157500	157500	0
9	20231010	204800	8782330600	157500	157500	157500	157500	0
10	20231010	204700	8782330600	157500	157500	157500	157500	0
11	20231010	204600	8782330600	157500	157500	157500	157500	0
12	20231010	204500	8782330600	157500	157500	157500	157500	0
13	20231010	204400	8782330600	157500	157500	157500	157500	0
14	20231010	204300	8782330600	157500	157500	157500	157500	0
15	20231010	204200	8782330600	157500	157500	157500	157500	0
16	20231010	204100	8782330600	157500	157500	157500	157500	0
17	20231010	204000	8782330600	157500	157500	157500	157500	0
18	20231010	203900	8782330600	157500	157500	157500	157500	0
19	20231010	203800	8782330600	157500	157500	157500	157500	0
20	20231010	203700	8782330600	157500	157500	157500	157500	0
21	20231010	203600	8782330600	157500	157500	157500	157500	0
22	20231010	203500	8782330600	157500	157500	157500	157500	0
23	20231010	203400	8782330600	157500	157500	157500	157500	0
24	20231010	203300	8782330600	157500	157500	157500	157500	0
25	20231010	203200	8782330600	157500	157500	157500	157500	0
26	20231010	203100	8782330600	157500	157500	157500	157500	0
27	20231010	203000	8782330600	157500	157500	157500	157500	0
28	20231010	202900	8782330600	157500	157500	157500	157500	0
29	20231010	202800	8782330600	157500	157500	157500	157500	0
30	20231010	202700	8782330600	157500	157500	157500	157500	0
31	20231010	202600	8782330600	157500	157500	157500	157500	0
32	20231010	202500	8782330600	157500	157500	157500	157500	1581
33	20231010	202400	8782330600	157500	157500	157500	157500	0
34	20231010	202300	8782330600	157500	157500	157500	157500	0
35	20231010	202200	8782330600	157500	157500	157500	157500	0
36	20231010	202100	8782330600	157500	157500	157500	157500	0
37	20231010	202000	8782330600	157500	157500	157500	157500	0
38	20231010	201900	8782330600	157500	157500	157500	157500	0
39	20231010	201800	8782330600	157500	157500	157500	157500	0
40	20231010	201700	8782330600	157500	157500	157500	157500	0
41	20231010	201600	8782330600	157500	157500	157500	157500	0
42	20231010	201500	8782330600	157500	157500	157500	157500	0
43	20231010	201400	8782330600	157500	157500	157500	157500	0
44	20231010	201300	8782330600	157500	157500	157500	157500	0
45	20231010	201200	8782330600	157500	157500	157500	157500	0
46	20231010	201100	8782330600	157500	157500	157500	157500	0
47	20231010	201000	8782330600	157500	157500	157500	157500	0
48	20231010	200900	8782330600	157500	157500	157500	157500	0
49	20231010	200800	8782330600	157500	157500	157500	157500	0
50	20231010	200700	8782330600	157500	157500	157500	157500	0
51	20231010	200600	8782330600	157500	157500	157500	157500	0
52	20231010	200500	8782330600	157500	157500	157500	157500	0
53	20231010	200400	8782330600	157500	157500	157500	157500	0
54	20231010	200300	8782330600	157500	157500	157500	157500	0
55	20231010	200200	8782330600	157500	157500	157500	157500	0
56	20231010	200100	8782330600	157500	157500	157500	157500	0
57	20231010	200000	8782330600	157500	157500	157500	157500	0
58	20231010	195900	8782330600	157500	157500	157500	157500	0
59	20231010	195800	8782330600	157500	157500	157500	157500	0
60	20231010	195700	8782330600	157500	157500	157500	157500	0
61	20231010	195600	8782330600	157500	157500	157500	157500	0
62	20231010	195500	8782330600	157500	157500	157500	157500	1581
63	20231010	195400	8782330600	157500	157500	157500	157500	0
64	20231010	195300	8782330600	157500	157500	157500	157500	0
65	20231010	195200	8782330600	157500	157500	157500	157500	0
66	20231010	195100	8782330600	157500	157500	157500	157500	0
67	20231010	195000	8782330600	157500	157500	157500	157500	0
68	20231010	194900	8782330600	157500	157500	157500	157500	0
69	20231010	194800	8782330600	157500	157500	157500	157500	0
70	20231010	194700	8782330600	157500	157500	157500	157500	0
71	20231010	194600	8782330600	157500	157500	157500	157500	0
72	20231010	194500	8782330600	157500	157500	157500	157500	0
73	20231010	194400	8782330600	157500	157500	157500	157500	0
74	20231010	194300	8782330600	157500	157500	157500	157500	0
75	20231010	194200	8782330600	157500	157500	157500	157500	0
76	20231010	194100	8782330600	157500	157500	157500	157500	0
77	20231010	194000	8782330600	157500	157500	157500	157500	0
78	20231010	193900	8782330600	157500	157500	157500	157500	0
79	20231010	193800	8782330600	157500	157500	157500	157500	0
80	20231010	193700	8782330600	157500	157500	157500	157500	0
81	20231010	193600	8782330600	157500	157500	157500	157500	0
82	20231010	193500	8782330600	157500	157500	157500	157500	0
83	20231010	193400	8782330600	157500	157500	157500	157500	0
84	20231010	193300	8782330600	157500	157500	157500	157500	0
85	20231010	193200	8782330600	157500	157500	157500	157500	0
86	20231010	193100	8782330600	157500	157500	157500	157500	0
87	20231010	193000	8782330600	157500	157500	157500	157500	0
88	20231010	192900	8782330600	157500	157500	157500	157500	0
89	20231010	192800	8782330600	157500	157500	157500	157500	0
90	20231010	192700	8782330600	157500	157500	157500	157500	0
91	20231010	192600	8782330600	157500	157500	157500	157500	0
92	20231010	192500	8782330600	157500	157500	157500	157500	1581
93	20231010	192400	8782330600	157500	157500	157500	157500	0
94	20231010	192300	8782330600	157500	157500	157500	157500	0
95	20231010	192200	8782330600	157500	157500	157500	157500	0
96	20231010	192100	8782330600	157500	157500	157500	157500	0
97	20231010	192000	8782330600	157500	157500	157500	157500	0
98	20231010	191900	8782330600	157500	157500	157500	157500	0
99	20231010	191800	8782330600	157500	157500	157500	157500	0
100	20231010	191700	8782330600	157500	157500	157500	157500	0
101	20231010	191600	8782330600	157500	157500	157500	157500	0
102	20231010	191500	8782330600	157500	157500	157500	157500	0
103	20231010	191400	8782330600	157500	157500	157500	157500	0
104	20231010	191300	8782330600	157500	157500	157500	157500	0
105	20231010	191200	8782330600	157500	157500	157500	157500	0
106	20231010	191100	8782330600	157500	157500	157500	157500	0
107	20231010	191000	8782330600	157500	157500	157500	157500	0
108	20231010	190900	8782330600	157500	157500	157500	157500	0
109	20231010	190800	8782330600	157500	157500	157500	157500	0
110	20231010	190700	8782330600	157500	157500	157500	157500	0
111	20231010	190600	8782330600	157500	157500	157500	157500	0
112	20231010	190500	8782330600	157500	157500	157500	157500	0
113	20231010	190400	8782330600	157500	157500	157500	157500	0
114	20231010	190300	8782330600	157500	157500	157500	157500	0
115	20231010	190200	8782330600	157500	157500	157500	157500	0
116	20231010	190100	8782330600	157500	157500	157500	157500	0
117	20231010	190000	8782330600	157500	157500	157500	157500	0
118	20231010	185900	8782330600	157500	157500	157500	157500	0
119	20231010	185800	8782330600	157500	157500	157500	157500	0
120	20231010	185700	8782330600	157500	157500	157500	157500	0
121	20231010	185600	8782330600	157500	157500	157500	157500	0
122	20231010	185500	8782330600	157500	157500	157500	157500	1581
123	20231010	185400	8782330600	157500	157500	157500	157500	0
124	20231010	185300	8782330600	157500	157500	157500	157500	0
125	20231010	185200	8782330600	157500	157500	157500	157500	0
126	20231010	185100	8782330600	157500	157500	157500	157500	0
127	20231010	185000	8782330600	157500	157500	157500	157500	0
128	20231010	184900	8782330600	157500	157500	157500	157500	0
129	20231010	184800	8782330600	157500	157500	157500	157500	0
130	20231010	184700	8782330600	157500	157500	157500	157500	0
131	20231010	184600	8782330600	157500	157500	157500	157500	0
132	20231010	184500	8782330600	157500	157500	157500	157500	0
133	20231010	184400	8782330600	157500	157500	157500	157500	0
134	20231010	184300	8782330600	157500	157500	157500	157500	0
135	20231010	184200	8782330600	157500	157500	157500	157500	0
136	20231010	184100	8782330600	157500	157500	157500	157500	0
137	20231010	184000	8782330600	157500	157500	157500	157500	0
138	20231010	183900	8782330600	157500	157500	157500	157500	0
139	20231010	183800	8782330600	157500	157500	157500	157500	0
140	20231010	183700	8782330600	157500	157500	157500	157500	0
141	20231010	183600	8782330600	157500	157500	157500	157500	0
142	20231010	183500	8782330600	157500	157500	157500	157500	0
143	20231010	183400	8782330600	157500	157500	157500	157500	0
144	20231010	183300	8782330600	157500	157500	157500	157500	0
145	20231010	183200	8782330600	157500	157500	157500	157500	0
146	20231010	183100	8782330600	157500	157500	157500	157500	0
147	20231010	183000	8782330600	157500	157500	157500	157500	0
148	20231010	182900	8782330600	157500	157500	157500	157500	0
149	20231010	182800	8782330600	157500	157500	157500	157500	0
150	20231010	182700	8782330600	157500	157500	157500	157500	0
151	20231010	182600	8782330600	157500	157500	157500	157500	0
152	20231010	182500	8782330600	157500	157500	157500	157500	1581
153	20231010	182400	8782330600	157500	157500	157500	157500	0
154	20231010	182300	8782330600	157500	157500	157500	157500	0
155	20231010	182200	8782330600	157500	157500	157500	157500	0
156	20231010	182100	8782330600	157500	157500	157500	157500	0
157	20231010	182000	8782330600	157500	157500	157500	157500	0
158	20231010	181900	8782330600	157500	157500	157500	157500	0
159	20231010	181800	8782330600	157500	157500	157500	157500	0
160	20231010	181700	8782330600	157500	157500	157500	157500	0
161	20231010	181600	8782330600	157500	157500	157500	157500	0
162	20231010	181500	8782330600	157500	157500	157500	157500	0
163	20231010	181400	8782330600	157500	157500	157500	157500	0
164	20231010	181300	8782330600	157500	157500	157500	157500	0
165	20231010	181200	8782330600	157500	157500	157500	157500	0
166	20231010	181100	8782330600	157500	157500	157500	157500	0
167	20231010	181000	8782330600	157500	157500	157500	157500	0
168	20231010	180900	8782330600	157500	157500	157500	157500	0
169	20231010	180800	8782330600	157500	157500	157500	157500	0
170	20231010	180700	8782330600	157500	157500	157500	157500	0
171	20231010	180600	8782330600	157500	157500	157500	157500	0
172	20231010	180500	8782330600	157500	157500	157500	157500	0
173	20231010	180400	8782330600	157500	157500	157500	157500	0
174	20231010	180300	8782330600	157500	157500	157500	157500	0
175	20231010	180200	8782330600	157500	157500	157500	157500	0
176	20231010	180100	8782330600	157500	157500	157500	157500	0
177	20231010	180000	8782330600	157500	157500	157500	157500	0
178	20231010	175900	8782330600	157500	157500	157500	157500	0
179	20231010	175800	8782330600	157500	157500	157500	157500	0
180	20231010	175700	8782330600	157500	157500	157500	157500	0
181	20231010	175600	8782330600	157500	157500	157500	157500	0
182	20231010	175500	8782330600	157500	157500	157500	157500	1581
183	20231010	175400	8782330600	157500	157500	157500	157500	0
184	20231010	175300	8782330600	157500	157500	157500	157500	0
185	20231010	175200	8782330600	157500	157500	157500	157500	0
186	20231010	175100	8782330600	157500	157500	157500	157500	0
187	20231010	175000	8782330600	157500	157500	157500	157500	0
188	20231010	174900	8782330600	157500	157500	157500	157500	0
189	20231010	174800	8782330600	157500	157500	157500	157500	0
190	20231010	174700	8782330600	157500	157500	157500	157500	0
191	20231010	174600	8782330600	157500	157500	157500	157500	0
192	20231010	174500	8782330600	157500	157500	157500	157500	0
193	20231010	174400	8782330600	157500	157500	157500	157500	0
194	20231010	174300	8782330600	157500	157500	157500	157500	0
195	20231010	174200	8782330600	157500	157500	157500	157500	0
196	20231010	174100	8782330600	157500	157500	157500	157500	0
197	20231010	174000	8782330600	157500	157500	157500	157500	0
198	20231010	173900	8782330600	157500	157500	157500	157500	0
199	20231010	173800	8782330600	157500	157500	157500	157500	0
200	20231010	173700	8782330600	157500	157500	157500	157500	0
201	20231010	173600	8782330600	157500	157500	157500	157500	0
202	20231010	173500	8782330600	157500	157500	157500	157500	0
203	20231010	173400	8782330600	157500	157500	157500	157500	0
204	20231010	173300	8782330600	157500	157500	157500	157500	0
205	20231010	173200	8782330600	157500	157500	157500	157500	0
206	20231010	173100	8782330600	157500	157500	157500	157500	0
207	20231010	173000	8782330600	157500	157500	157500	157500	0
208	20231010	172900	8782330600	157500	157500	157500	157500	0
209	20231010	172800	8782330600	157500	157500	157500	157500	0
210	20231010	172700	8782330600	157500	157500	157500	157500	0
211	20231010	172600	8782330600	157500	157500	157500	157500	0
212	20231010	172500	8782330600	157500	157500	157500	157500	1581
213	20231010	172400	8782330600	157500	157500	157500	157500	0
214	20231010	172300	8782330600	157500	157500	157500	157500	0
215	20231010	172200	8782330600	157500	157500	157500	157500	0
216	20231010	172100	8782330600	157500	157500	157500	157500	0
217	20231010	172000	8782330600	157500	157500	157500	157500	0
218	20231010	171900	8782330600	157500	157500	157500	157500	0
219	20231010	171800	8782330600	157500	157500	157500	157500	0
220	20231010	171700	8782330600	157500	157500	157500	157500	0
221	20231010	171600	8782330600	157500	157500	157500	157500	0
222	20231010	171500	8782330600	157500	157500	157500	157500	0
223	20231010	171400	8782330600	157500	157500	157500	157500	0
224	20231010	171300	8782330600	157500	157500	157500	157500	0
225	20231010	171200	8782330600	157500	157500	157500	157500	0
226	20231010	171100	8782330600	157500	157500	157500	157500	0
227	20231010	171000	8782330600	157500	157500	157500	157500	0
228	20231010	170900	8782330600	157500	157500	157500	157500	0
229	20231010	170800	8782330600	157500	157500	157500	157500	0
230	20231010	170700	8782330600	157500	157500	157500	157500	0
231	20231010	170600	8782330600	157500	157500	157500	157500	0
232	20231010	170500	8782330600	157500	157500	157500	157500	0
233	20231010	170400	8782330600	157500	157500	157500	157500	0
234	20231010	170300	8782330600	157500	157500	157500	157500	0
235	20231010	170200	8782330600	157500	157500	157500	157500	0
236	20231010	170100	8782330600	157500	157500	157500	157500	0
237	20231010	170000	8782330600	157500	157500	157500	157500	0
238	20231010	165900	8782330600	157500	157500	157500	157500	0
239	20231010	165800	8782330600	157500	157500	157500	157500	0
240	20231010	165700	8782330600	157500	157500	157500	157500	0
241	20231010	165600	8782330600	157500	157500	157500	157500	0
242	20231010	165500	8782330600	157500	157500	157500	157500	1581
243	20231010	165400	8782330600	157500	157500	157500	157500	0
244	20231010	165300	8782330600	157500	157500	157500	157500	0
245	20231010	165200	8782330600	157500	157500	157500	157500	0
246	20231010	165100	8782330600	157500	157500	157500	157500	0
247	20231010	165000	8782330600	157500	157500	157500	157500	0
248	20231010	164900	8782330600	157500	157500	157500	157500	0
249	20231010	164800	8782330600	157500	157500	157500	157500	0
250	20231010	164700	8782330600	157500	157500	157500	157500	0
251	20231010	164600	8782330600	157500	157500	157500	157500	0
252	20231010	164500	8782330600	157500	157500	157500	157500	0
253	20231010	164400	8782330600	157500	157500	157500	157500	0
254	20231010	164300	8782330600	157500	157500	157500	157500	0
255	20231010	164200	8782330600	157500	157500	157500	157500	0
256	20231010	164100	8782330600	157500	157500	157500	157500	0
257	20231010	164000	8782330600	157500	157500	157500	157500	0
258	20231010	163900	8782330600	157500	157500	157500	157500	0
259	20231010	163800	8782330600	157500	157500	157500	157500	0
260	20231010	163700	8782330600	157500	157500	157500	157500	0
261	20231010	163600	8782330600	157500	157500	157500	157500	0
262	20231010	163500	8782330600	157500	157500	157500	157500	0
263	20231010	163400	8782330600	157500	157500	157500	157500	0
264	20231010	163300	8782330600	157500	157500	157500	157500	0
265	20231010	163200	8782330600	157500	157500	157500	157500	0
266	20231010	163100	8782330600	157500	157500	157500	157500	0
267	20231010	163000	8782330600	157500	157500	157500	157500	0
268	20231010	162900	8782330600	157500	157500	157500	157500	0
269	20231010	162800	8782330600	157500	157500	157500	157500	0
270	20231010	162700	8782330600	157500	157500	157500	157500	0
271	20231010	162600	8782330600	157500	157500	157500	157500	0
272	20231010	162500	8782330600	157500	157500	157500	157500	1581
273	20231010	162400	8782330600	157500	157500	157500	157500	0
274	20231010	162300	8782330600	157500	157500	157500	157500	0
275	20231010	162200	8782330600	157500	157500	157500	157500	0
276	20231010	162100	8782330600	157500	157500	157500	157500	0
277	20231010	162000	8782330600	157500	157500	157500	157500	0
278	20231010	161900	8782330600	157500	157500	157500	157500	0
279	20231010	161800	8782330600	157500	157500	157500	157500	0
280	20231010	161700	8782330600	157500	157500	157500	157500	0
281	20231010	161600	8782330600	157500	157500	157500	157500	0
282	20231010	161500	8782330600	157500	157500	157500	157500	0
283	20231010	161400	8782330600	157500	157500	157500	157500	0
284	20231010	161300	8782330600	157500	157500	157500	157500	0
285	20231010	161200	8782330600	157500	157500	157500	157500	0
286	20231010	161100	8782330600	157500	157500	157500	157500	0
287	20231010	161000	8782330600	157500	157500	157500	157500	0
288	20231010	160900	8782330600	157500	157500	157500	157500	0
289	20231010	160800	8782330600	157500	157500	157500	157500	0
290	20231010	160700	8782330600	157500	157500	157500	157500	0
291	20231010	160600	8782330600	157500	157500	157500	157500	0
292	20231010	160500	8782330600	157500	157500	157500	157500	0
293	20231010	160400	8782330600	157500	157500	157500	157500	0
294	20231010	160300	8782330600	157500	157500	157500	157500	0
295	20231010	160200	8782330600	157500	157500	157500	157500	0
296	20231010	160100	8782330600	157500	157500	157500	157500	0
297	20231010	160000	8782330600	157500	157500	157500	157500	0
298	20231010	155900	8782330600	157500	157500	157500	157500	0
299	20231010	155800	8782330600	157500	157500	157500	157500	0
300	20231010	155700	8782330600	157500	157500	157500	157500	0
301	20231010	155600	8782330600	157500	157500	157500	157500	0
302	20231010	155500	8782330600	157500	157500	157500	157500	1581
303	20231010	155400	8782330600	157500	157500	157500	157500	0
304	20231010	155300	8782330600	157500	157500	157500	157500	0
305	20231010	155200	8782330600	157500	157500	157500	157500	0
306	20231010	155100	8782330600	157500	157500	157500	157500	0
307	20231010	155000	8782330600	157500	157500	157500	157500	0
308	20231010	154900	8782330600	157500	157500	157500	157500	0
309	20231010	154800	8782330600	157500	157500	157500	157500	0
310	20231010	154700	8782330600	157500	157500	157500	157500	0
311	20231010	154600	8782330600	157500	157500	157500	157500	0
312	20231010	154500	8782330600	157500	157500	157500	157500	0
313	20231010	154400	8782330600	157500	157500	157500	157500	0
314	20231010	154300	8782330600	157500	157500	157500	157500	0
315	20231010	154200	8782330600	157500	157500	157500	157500	0
316	20231010	154100	8782330600	157500	157500	157500	157500	0
317	20231010	154000	8782330600	157500	157500	157500	157500	0
318	20231010	153900	8782330600	157500	157500	157500	157500	0
319	20231010	153800	8782330600	157500	157500	157500	157500	0
320	20231010	153700	8782330600	157500	157500	157500	157500	0
321	20231010	153600	8782330600	157500	157500	157500	157500	0
322	20231010	153500	8782330600	157500	157500	157500	157500	0
323	20231010	153400	8782330600	157500	157500	157500	157500	0
324	20231010	153300	8782330600	157500	157500	157500	157500	0
325	20231010	153200	8782330600	157500	157500	157500	157500	0
326	20231010	153100	8782330600	157500	157500	157500	157500	0
327	20231010	153000	8782330600	157500	157500	157500	157500	1581
328	20231010	152900	8533323100	158300	158300	158300	158300	0
329	20231010	152800	8533323100	158300	158300	158300	158300	0
330	20231010	152700	8533323100	158300	158300	158300	158300	0
331	20231010	152600	8533323100	158300	158300	158300	158300	0
332	20231010	152500	8533323100	158300	158300	158300	158300	0
333	20231010	152400	8533323100	158300	158300	158300	158300	0
334	20231010	152300	8533323100	158300	158300	158300	158300	0
335	20231010	152200	8533323100	158300	158300	158300	158300	0
336	20231010	152100	8533323100	158300	158300	158300	158300	0
337	20231010	152000	8533323100	158300	158300	158300	158300	0
338	20231010	151900	8533323100	158300	158800	158800	158300	73
339	20231010	151800	8521744200	158200	158200	158800	158200	73
340	20231010	151700	8510178400	158200	158800	158900	158200	116
341	20231010	151600	8491766500	158900	158100	158900	158000	86
342	20231010	151500	8478148300	158100	158000	158100	158000	118
343	20231010	151400	8459503800	158000	157900	158000	157900	155
344	20231010	151300	8435020900	157900	157900	158000	157800	197
345	20231010	151200	8403915000	157900	157900	157900	157800	134
346	20231010	151100	8382759200	157900	157900	157900	157800	34
347	20231010	151000	8377390700	157900	157700	157900	157600	74
348	20231010	150900	8365719200	157600	157900	157900	157600	188
349	20231010	150800	8336065400	157900	158000	158000	157900	52
350	20231010	150700	8327852300	158000	157500	158000	157500	225
351	20231010	150600	8292369300	157600	157600	157700	157600	88
352	20231010	150500	8278499900	157600	157600	157800	157600	145
353	20231010	150400	8255639600	157600	157700	157700	157600	102
354	20231010	150300	8239560100	157700	157800	157800	157700	37
355	20231010	150200	8233725100	157800	158000	158000	157700	57
356	20231010	150100	8224731300	158100	157900	158100	157900	158
357	20231010	150000	8199774500	157900	157600	157900	157500	77
358	20231010	145900	8187640500	157600	157400	157600	157300	65
359	20231010	145800	8177408500	157600	157600	157600	157400	242
360	20231010	145700	8139290000	157600	157900	157900	157600	152
361	20231010	145600	8115315400	157900	157700	157900	157700	26
362	20231010	145500	8111212600	157700	157600	157700	157500	465
363	20231010	145400	8037951000	157900	157800	157900	157500	149
364	20231010	145300	8014455200	157900	157900	157900	157800	14
365	20231010	145200	8012244800	157900	158100	158100	157900	26
366	20231010	145100	8008137500	157800	158000	158000	157800	103
367	20231010	145000	7991877300	158200	158200	158200	158000	257
368	20231010	144900	7951225100	158200	157900	158200	157900	60
369	20231010	144800	7941740700	158200	157700	158200	157700	98
370	20231010	144700	7926272300	157700	158300	158300	157500	288
371	20231010	144600	7880825400	158300	158400	158500	158300	79
372	20231010	144500	7868309200	158500	158900	158900	158400	107
373	20231010	144400	7851344600	158900	158900	158900	158700	58
374	20231010	144300	7842135000	158900	159700	159700	158900	213
375	20231010	144200	7808256500	159500	159800	159800	159500	67
376	20231010	144100	7797560900	159800	159500	159800	159500	21
377	20231010	144000	7794207200	159400	159200	159600	159200	137
378	20231010	143900	7772359800	159500	159100	159500	159100	312
379	20231010	143800	7722716400	159100	158800	159100	158800	138
380	20231010	143700	7700778200	158800	158700	158900	158700	141
381	20231010	143600	7678378400	158700	158700	158700	158600	401
382	20231010	143500	7614741600	158700	158700	158700	158700	30
383	20231010	143400	7609980600	158700	158900	158900	158600	61
384	20231010	143300	7600297300	158800	158400	158800	158400	159
385	20231010	143200	7575086000	158400	158600	158600	158200	152
386	20231010	143100	7550999800	158500	158900	158900	158300	93
387	20231010	143000	7536240100	158300	157700	158600	157700	444
388	20231010	142900	7466055900	157600	157900	158000	157600	102
389	20231010	142800	7449953200	158000	158100	158100	158000	179
390	20231010	142700	7421670300	158100	158100	158100	158000	394
391	20231010	142600	7359408100	158200	158200	158200	158100	155
392	20231010	142500	7334899000	158100	158500	158500	158100	300
393	20231010	142400	7287395700	158500	158600	158800	158500	365
394	20231010	142300	7229492000	158700	158800	158800	158700	305
395	20231010	142200	7181063100	158800	158700	158800	158700	69
396	20231010	142100	7170108400	158700	158700	158900	158600	80
397	20231010	142000	7157411100	158700	158800	158800	158700	252
398	20231010	141900	7117398800	158900	158900	159000	158900	70
399	20231010	141800	7106274200	158900	158900	159000	158900	32
400	20231010	141700	7101188800	158900	159000	159000	158900	19
401	20231010	141600	7098169600	158900	159100	159100	158900	172
402	20231010	141500	7070833000	159000	159000	159100	159000	354
403	20231010	141400	7014546500	159100	159400	159400	159100	301
404	20231010	141300	6966612900	159400	159800	159800	159400	541
405	20231010	141200	6880280600	159700	159800	159900	159700	71
406	20231010	141100	6868936300	159900	159900	159900	159800	126
407	20231010	141000	6848799600	159900	159900	159900	159900	21
408	20231010	140900	6845441700	159900	159900	159900	159800	16
409	20231010	140800	6842883400	159900	160100	160100	159800	251
410	20231010	140700	6802745000	160000	160300	160300	160000	164
411	20231010	140600	6776501200	160200	160300	160400	160200	168
412	20231010	140500	6749569800	160400	160400	160400	160300	60
413	20231010	140400	6739947400	160400	160400	160500	160400	41
414	20231010	140300	6733370700	160400	160600	160600	160400	61
415	20231010	140200	6723579800	160500	160500	160600	160500	9
416	20231010	140100	6722135000	160500	160600	160600	160500	37
417	20231010	140000	6716195400	160600	160600	160600	160500	12
418	20231010	135900	6714268800	160600	160600	160600	160500	45
419	20231010	135800	6707045000	160500	160600	160600	160500	10
420	20231010	135700	6705439500	160600	160400	160600	160400	5
421	20231010	135600	6704636700	160400	160500	160500	160400	20
422	20231010	135500	6701428100	160600	160300	160600	160300	84
423	20231010	135400	6687954700	160400	160500	160500	160400	38
424	20231010	135300	6681856800	160500	160400	160500	160400	49
425	20231010	135200	6673996500	160300	160400	160400	160300	53
426	20231010	135100	6665500200	160400	160500	160600	160400	119
427	20231010	135000	6646402700	160600	160600	160600	160500	66
428	20231010	134900	6635805700	160600	160900	160900	160600	63
429	20231010	134800	6625678500	160900	160700	160900	160600	25
430	20231010	134700	6621660000	160700	160700	160700	160700	7
431	20231010	134600	6620535100	160900	160800	160900	160600	49
432	20231010	134500	6612657500	160900	160800	160900	160800	4
433	20231010	134400	6612014000	160800	161000	161000	160800	27
434	20231010	134300	6607671500	161000	161400	161400	161000	37
435	20231010	134200	6601708700	160800	160900	161000	160700	113
436	20231010	134100	6583527700	160900	161100	161100	160900	35
437	20231010	134000	6577893400	161000	161000	161000	161000	127
438	20231010	133900	6557446400	161000	160900	161000	160500	389
439	20231010	133800	6494826400	160600	160700	161000	160600	498
440	20231010	133700	6414661000	160700	160800	160800	160600	43
441	20231010	133600	6407752900	160600	160500	160600	160500	63
442	20231010	133500	6397639700	160500	160400	160500	160400	61
443	20231010	133400	6387854000	160500	160200	160600	159900	39
444	20231010	133300	6381602600	160700	160000	160700	159900	98
445	20231010	133200	6365923900	159900	160900	160900	159900	278
446	20231010	133100	6321359900	160900	161000	161000	160900	76
447	20231010	133000	6309129100	161000	160900	161000	160900	40
448	20231010	132900	6302690700	161000	161000	161000	160900	25
449	20231010	132800	6298667800	161000	160000	161000	160000	160
450	20231010	132700	6272975200	159900	160500	160500	159900	111
451	20231010	132600	6255200000	160500	160000	160500	160000	94
452	20231010	132500	6240145700	160000	160000	160000	160000	48
453	20231010	132400	6232465700	160000	160100	160100	160000	155
454	20231010	132300	6207665000	160200	160400	160400	160000	112
455	20231010	132200	6189733800	160400	160200	160400	160200	138
456	20231010	132100	6167612800	160200	160500	160500	160200	14
457	20231010	132000	6165368500	160500	160100	160500	160000	83
458	20231010	131900	6152081300	160100	160000	160100	160000	320
459	20231010	131800	6100880000	160000	161000	161000	160000	519
460	20231010	131700	6017783200	160700	160800	160800	160700	14
461	20231010	131600	6015532600	160800	161200	161800	160700	754
462	20231010	131500	5894050800	161100	161100	161900	161100	87
463	20231010	131400	5880009700	161000	161000	161000	161000	17
464	20231010	131300	5877272700	161000	160900	161100	160900	73
465	20231010	131200	5865519900	161000	161000	161000	160900	89
466	20231010	131100	5851192500	160900	160700	160900	160700	149
467	20231010	131000	5827227200	160600	160300	160600	160200	238
468	20231010	130900	5789048200	160300	160300	160500	160200	128
469	20231010	130800	5768516400	160200	160500	160500	160100	185
470	20231010	130700	5738872800	160400	160500	160500	160400	16
471	20231010	130600	5736306200	160500	160400	160500	160100	31
472	20231010	130500	5731333800	160500	160400	160500	160100	197
473	20231010	130400	5699768200	160400	160300	160400	160300	74
474	20231010	130300	5687904600	160200	160500	160600	160200	199
475	20231010	130200	5655980500	160500	160500	160600	160500	126
476	20231010	130100	5635755400	160500	160700	160700	160500	102
477	20231010	130000	5619370400	160700	160700	160800	160700	18
478	20231010	125900	5616477100	160800	160700	160800	160700	8
479	20231010	125800	5615191100	160700	160700	160800	160700	26
480	20231010	125700	5611011800	160700	160500	160700	160500	3
481	20231010	125600	5610529900	160600	160600	160600	160600	49
482	20231010	125500	5602660500	160600	161000	161000	160600	78
483	20231010	125400	5590123100	160800	161400	161400	160800	48
484	20231010	125300	5582390900	161200	160800	161200	160800	327
485	20231010	125200	5529737100	160800	160800	160800	160500	29
486	20231010	125100	5525080000	160800	160800	160900	160800	32
487	20231010	125000	5519934100	160800	160800	160900	160800	23
488	20231010	124900	5516234800	160900	160600	160900	160600	41
489	20231010	124800	5509648500	160600	160700	160900	160600	215
490	20231010	124700	5475096200	160700	160800	160800	160300	231
491	20231010	124600	5437986000	160900	161000	161000	160900	133
492	20231010	124500	5416573500	161100	161300	161300	161100	231
493	20231010	124400	5379341800	161400	161600	161600	161400	42
494	20231010	124300	5372561400	161600	161600	161600	161600	72
495	20231010	124200	5360926200	161600	161700	161700	161400	286
496	20231010	124100	5314732200	161700	161700	161700	161700	31
497	20231010	124000	5309719500	161700	162000	162100	161700	648
498	20231010	123900	5204762100	162000	162100	162100	162000	51
499	20231010	123800	5196499900	162100	162100	162100	162000	98
500	20231010	123700	5180618800	162100	162200	162200	162100	33
501	20231010	123600	5175268200	162200	162200	162200	162200	30
502	20231010	123500	5170402200	162200	162200	162200	162200	42
503	20231010	123400	5163589800	162200	162200	162200	162200	2
504	20231010	123300	5163265400	162100	162300	162300	162100	134
505	20231010	123200	5141533500	162300	162300	162300	162300	27
506	20231010	123100	5137151400	162300	162200	162300	162200	12
507	20231010	123000	5135204200	162200	162600	162600	162200	22
508	20231010	122900	5131633000	162300	162300	162300	162200	133
509	20231010	122800	5110048800	162300	162500	162500	162300	45
510	20231010	122700	5102744900	162600	162700	162700	162600	54
511	20231010	122600	5093962900	162800	162800	162800	162800	30
512	20231010	122500	5089078900	162600	162400	162800	162400	71
513	20231010	122400	5077528600	162400	162300	162400	162300	74
514	20231010	122300	5065516900	162300	162200	162300	162200	62
515	20231010	122200	5055458700	162200	162200	162200	162200	27
516	20231010	122100	5051079300	162200	162200	162200	162200	12
517	20231010	122000	5049132900	162100	162200	162200	162100	75
518	20231010	121900	5036973100	162200	162200	162200	162200	14
519	20231010	121800	5034702300	162100	162200	162200	162100	101
520	20231010	121700	5018320200	162200	162200	162200	162100	64
521	20231010	121600	5007944000	162200	162200	162200	162200	25
522	20231010	121500	5003889000	162200	162300	162300	162200	38
523	20231010	121400	4997725200	162300	162200	162300	162200	24
524	20231010	121300	4993831500	162300	162300	162300	162300	4
525	20231010	121200	4993182300	162300	162400	162400	162300	58
526	20231010	121100	4983767700	162300	162100	162300	162100	215
527	20231010	121000	4948895900	162100	162200	162200	162100	25
528	20231010	120900	4944841300	162300	162300	162400	162200	116
529	20231010	120800	4926020400	162300	162400	162400	162300	70
530	20231010	120700	4914652700	162400	162300	162400	162300	70
531	20231010	120600	4903290700	162300	162300	162300	162300	36
532	20231010	120500	4897447900	162300	162900	163000	162200	224
533	20231010	120400	4861043000	163000	163100	163200	162800	708
534	20231010	120300	4745663200	163200	163100	163200	163100	44
535	20231010	120200	4738483700	163200	163100	163200	163100	71
536	20231010	120100	4726898400	163100	163200	163200	163100	49
537	20231010	120000	4718906100	163100	163100	163100	163100	32
538	20231010	115900	4713686900	163100	163100	163200	163100	65
539	20231010	115800	4703084600	163200	163200	163300	163200	21
540	20231010	115700	4699656700	163300	163400	163400	163300	10
541	20231010	115600	4698022800	163300	163500	163500	163300	25
542	20231010	115500	4693938700	163500	163500	163500	163500	2
543	20231010	115400	4693611700	163500	163500	163500	163300	36
544	20231010	115300	4687731300	163500	163600	163600	163500	46
545	20231010	115200	4680209500	163700	163600	163700	163600	20
546	20231010	115100	4676937100	163600	163700	163700	163600	12
547	20231010	115000	4674973500	163700	163800	163800	163700	18
548	20231010	114900	4672026000	163800	163700	163800	163700	20
549	20231010	114800	4668750700	163800	163800	163800	163800	22
550	20231010	114700	4665147100	163800	164000	164000	163800	19
551	20231010	114600	4662033600	164100	164000	164100	164000	26
552	20231010	114500	4657768800	164100	164300	164300	164100	224
553	20231010	114400	4621004800	164300	164500	164500	164300	55
554	20231010	114300	4611964400	164400	164400	164500	164400	15
555	20231010	114200	4609498300	164400	164100	164400	164100	53
556	20231010	114100	4600797500	164100	164000	164100	164000	8
557	20231010	114000	4599485300	163900	164000	164000	163900	108
558	20231010	113900	4581775300	164000	164000	164000	163900	32
559	20231010	113800	4576528800	164000	164000	164000	164000	7
560	20231010	113700	4575380800	163900	163400	163900	163300	57
561	20231010	113600	4566059200	163700	163700	163700	163700	9
562	20231010	113500	4564585900	163700	163700	163700	163700	13
563	20231010	113400	4562457800	163800	163400	163800	163400	47
564	20231010	113300	4554763200	163400	163300	163400	163200	22
565	20231010	113200	4551170200	163700	163300	163700	163200	17
566	20231010	113100	4548393900	163100	163100	163600	163100	91
567	20231010	113000	4533546100	163100	163000	163100	163000	56
568	20231010	112900	4524417000	163000	163000	163100	163000	36
569	20231010	112800	4518546800	163100	163300	163300	163100	125
570	20231010	112700	4498153500	163300	163400	163400	163300	50
571	20231010	112600	4489987000	163500	163500	163500	163400	20
572	20231010	112500	4486717500	163500	163600	163700	163500	43
573	20231010	112400	4479685400	163700	163500	163700	163500	24
574	20231010	112300	4475758600	163500	163600	163600	163500	79
575	20231010	112200	4462834700	163700	163800	163800	163600	73
576	20231010	112100	4450881700	163700	163800	163800	163700	74
577	20231010	112000	4438767000	163800	164100	164100	163700	146
578	20231010	111900	4414848900	164200	164200	164300	164000	59
579	20231010	111800	4405169700	164000	164100	164100	164000	71
580	20231010	111700	4393525100	164100	164100	164100	164100	59
581	20231010	111600	4383843200	164100	164100	164100	164000	30
582	20231010	111500	4378921300	164100	164100	164100	164100	27
583	20231010	111400	4374490600	164100	164100	164100	164000	150
584	20231010	111300	4349879100	164100	164300	164300	164100	64
585	20231010	111200	4339369900	164300	164300	164300	164300	9
586	20231010	111100	4337891200	164300	164200	164300	164200	21
587	20231010	111000	4334441100	164300	164200	164300	164100	90
588	20231010	110900	4319662300	164300	164400	164400	164100	260
589	20231010	110800	4276953400	164500	164500	164500	164500	27
590	20231010	110700	4272511900	164500	164500	164500	164400	67
591	20231010	110600	4261491000	164500	164500	164500	164500	50
592	20231010	110500	4253266000	164500	164500	164500	164500	35
593	20231010	110400	4247508500	164400	164700	164700	164400	82
594	20231010	110300	4234023000	164700	164800	164800	164500	175
595	20231010	110200	4205199600	164800	164700	164800	164700	26
596	20231010	110100	4200916400	164700	164700	164700	164700	24
597	20231010	110000	4196963600	164700	164500	164700	164400	203
598	20231010	105900	4163570700	164500	164500	164500	164500	19
599	20231010	105800	4160445200	164500	164500	164500	164300	41
600	20231010	105700	4153704100	164400	164500	164500	164400	7
601	20231010	105600	4152553200	164400	165200	165200	164400	414
602	20231010	105500	4084281000	165200	165100	165200	165100	19
603	20231010	105400	4081143600	165100	165500	165500	165100	41
604	20231010	105300	4074369600	165500	165500	165600	165500	299
605	20231010	105200	4024883200	165500	165500	165500	165300	127
606	20231010	105100	4003873600	165500	165600	165600	165500	34
607	20231010	105000	3998245800	165600	165400	165600	165400	20
608	20231010	104900	3994935400	165300	165400	165400	165300	10
609	20231010	104800	3993282000	165300	165100	165300	165100	41
610	20231010	104700	3986505900	165100	165500	165500	165100	88
611	20231010	104600	3971954300	165600	165600	165600	165500	17
612	20231010	104500	3969139900	165600	165900	165900	165600	177
613	20231010	104400	3939807800	166000	165900	166000	165900	74
614	20231010	104300	3927527900	166000	166500	166500	165900	63
615	20231010	104200	3917047200	166600	166500	166600	166500	9
616	20231010	104100	3915548100	166500	166600	166600	166500	56
617	20231010	104000	3906223300	166500	166600	166600	166400	42
618	20231010	103900	3899226900	166600	166500	166600	166500	53
619	20231010	103800	3890401600	166500	166400	166500	166200	62
620	20231010	103700	3880084600	166400	166100	166400	165900	278
621	20231010	103600	3833928200	166100	166300	166300	166000	71
622	20231010	103500	3822134200	166300	166600	166600	166300	54
623	20231010	103400	3813141900	166900	167100	167100	166700	206
624	20231010	103300	3778774500	167100	167300	167300	167100	209
625	20231010	103200	3743828100	167300	167600	167600	167200	38
626	20231010	103100	3737465800	167600	167100	167600	167100	83
627	20231010	103000	3723583600	167100	167600	167600	167100	237
628	20231010	102900	3683872500	167600	167200	167600	167200	424
629	20231010	102800	3612905700	167200	167200	167200	167100	162
630	20231010	102700	3585820100	167200	167100	167300	167000	236
631	20231010	102600	3546366800	167000	167000	167100	167000	35
632	20231010	102500	3540520200	166900	167100	167100	166900	183
633	20231010	102400	3509947900	167100	166400	167100	166300	688
634	20231010	102300	3395239200	166400	166200	166400	166200	32
635	20231010	102200	3389917200	166100	166000	166400	166000	27
636	20231010	102100	3385432600	166000	166000	166400	166000	312
637	20231010	102000	3333582800	166000	165700	166000	165700	232
638	20231010	101900	3295090800	165700	165600	165700	165600	23
639	20231010	101800	3291280000	165600	165900	165900	165600	32
640	20231010	101700	3285975700	165900	165900	166000	165900	83
641	20231010	101600	3272204000	165800	164900	165900	164900	404
642	20231010	101500	3205383600	164900	164800	164900	164800	59
643	20231010	101400	3195659100	164700	164800	164800	164700	32
644	20231010	101300	3190385800	164800	164300	164800	164300	107
645	20231010	101200	3172792400	164400	164400	164400	164300	20
646	20231010	101100	3169505600	164300	164400	164400	164300	22
647	20231010	101000	3165890600	164400	164800	164800	164400	258
648	20231010	100900	3123422700	164800	164700	164800	164700	24
649	20231010	100800	3119469700	164600	164500	164800	164500	137
650	20231010	100700	3096913700	164500	164400	164500	164400	278
651	20231010	100600	3051201200	164400	164500	164500	164400	44
652	20231010	100500	3043966700	164500	164600	164700	164500	138
653	20231010	100400	3021257100	164700	164700	164700	164500	241
654	20231010	100300	2981577000	164700	164700	164900	164700	54
655	20231010	100200	2972677900	164700	165000	165000	164700	261
656	20231010	100100	2929652000	165100	165000	165100	165000	31
657	20231010	100000	2924535200	165100	164900	165200	164900	117
658	20231010	095900	2905231400	164900	164900	164900	164800	48
659	20231010	095800	2897317500	164800	165000	165200	164800	125
660	20231010	095700	2876696400	165000	165600	165600	165000	187
661	20231010	095600	2845802500	165600	166000	166000	165600	116
662	20231010	095500	2826579700	166100	165900	166100	165900	57
663	20231010	095400	2817115400	165600	166100	166100	165300	131
664	20231010	095300	2795432500	166100	165300	166100	165300	178
665	20231010	095200	2765946700	165300	165200	165600	165100	42
666	20231010	095100	2759003700	165200	165200	165200	165100	51
667	20231010	095000	2750581700	165500	165600	165600	165400	218
668	20231010	094900	2714513000	165600	165600	165600	165600	11
669	20231010	094800	2712691400	166100	166100	166100	166100	12
670	20231010	094700	2710698200	165500	165400	166100	165400	126
671	20231010	094600	2689831200	165400	165500	165600	165400	75
672	20231010	094500	2677415800	165500	165500	165500	165400	76
673	20231010	094400	2664838200	165500	166400	166400	165400	371
674	20231010	094300	2603310300	166300	166400	166400	166300	83
675	20231010	094200	2589499500	166400	166400	166400	166400	25
676	20231010	094100	2585339500	165800	165800	166900	165800	216
677	20231010	094000	2549507000	165800	166800	166800	165800	850
678	20231010	093900	2407826400	166800	166600	166800	166500	210
679	20231010	093800	2372841500	166700	165700	166900	165700	270
680	20231010	093700	2327903300	165700	166400	166600	165700	444
681	20231010	093600	2254105400	166500	167000	167100	166500	236
682	20231010	093500	2214746800	167000	166100	167000	166000	770
683	20231010	093400	2086365700	166100	165800	166300	165800	333
684	20231010	093300	2031083400	165700	165700	165700	164600	306
685	20231010	093200	1980455900	165800	165900	166000	165800	203
686	20231010	093100	1946776300	166000	165400	166000	165400	503
687	20231010	093000	1863440800	165400	164300	165400	164200	188
688	20231010	092900	1832488300	164300	164500	164800	164300	174
689	20231010	092800	1803894200	164600	164700	164700	164400	185
690	20231010	092700	1773452700	164700	165000	165400	164700	144
691	20231010	092600	1749706800	165400	165000	165500	165000	145
692	20231010	092500	1725735300	165000	165100	165200	164700	231
693	20231010	092400	1687618300	165100	165000	165100	164900	118
694	20231010	092300	1668150100	164900	164500	164900	164500	71
695	20231010	092200	1656455000	164400	164300	165000	164300	110
696	20231010	092100	1638352300	165000	165000	165100	164900	821
697	20231010	092000	1502883000	165000	165200	165400	164700	526
698	20231010	091900	1415995400	165000	164700	165000	164300	332
699	20231010	091800	1361277900	164800	164800	164900	164700	222
700	20231010	091700	1324699400	164800	164000	164900	164000	451
701	20231010	091600	1250516600	164100	163400	164100	163400	60
702	20231010	091500	1240697000	163500	163400	163500	163300	230
703	20231010	091400	1203103500	163500	162700	163500	162700	292
704	20231010	091300	1155444200	162700	161700	162700	161700	105
705	20231010	091200	1138425500	161700	161600	162100	161500	223
706	20231010	091100	1102350900	161600	162000	162000	161500	118
707	20231010	091000	1083277200	162000	161800	162000	161800	320
708	20231010	090900	1031482300	161300	162600	162700	161300	374
709	20231010	090800	970868000	162700	161700	162700	161600	242
710	20231010	090700	931619700	161700	161400	163600	161400	608
711	20231010	090600	832923000	161400	160800	161500	160800	598
712	20231010	090500	736606900	160800	161800	161900	158900	1301
713	20231010	090400	527219900	161900	163200	163200	161700	550
714	20231010	090300	437991200	163400	164400	164400	162100	445
715	20231010	090200	365209200	164400	164100	165900	163200	705
716	20231010	090100	249579600	164100	164700	166000	161800	687
717	20231010	090000	136486900	165000	161600	165000	161600	841