KissMeData/185750/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	200500	3559514800	92500	92500	92500	92500	671
3	20231024	200400	3559514800	92500	92500	92500	92500	0
4	20231024	200300	3559514800	92500	92500	92500	92500	0
5	20231024	200200	3559514800	92500	92500	92500	92500	0
6	20231024	200100	3559514800	92500	92500	92500	92500	0
7	20231024	200000	3559514800	92500	92500	92500	92500	0
8	20231024	195900	3559514800	92500	92500	92500	92500	0
9	20231024	195800	3559514800	92500	92500	92500	92500	0
10	20231024	195700	3559514800	92500	92500	92500	92500	0
11	20231024	195600	3559514800	92500	92500	92500	92500	0
12	20231024	195500	3559514800	92500	92500	92500	92500	0
13	20231024	195400	3559514800	92500	92500	92500	92500	0
14	20231024	195300	3559514800	92500	92500	92500	92500	0
15	20231024	195200	3559514800	92500	92500	92500	92500	0
16	20231024	195100	3559514800	92500	92500	92500	92500	0
17	20231024	195000	3559514800	92500	92500	92500	92500	0
18	20231024	194900	3559514800	92500	92500	92500	92500	0
19	20231024	194800	3559514800	92500	92500	92500	92500	0
20	20231024	194700	3559514800	92500	92500	92500	92500	0
21	20231024	194600	3559514800	92500	92500	92500	92500	0
22	20231024	194500	3559514800	92500	92500	92500	92500	0
23	20231024	194400	3559514800	92500	92500	92500	92500	0
24	20231024	194300	3559514800	92500	92500	92500	92500	0
25	20231024	194200	3559514800	92500	92500	92500	92500	0
26	20231024	194100	3559514800	92500	92500	92500	92500	0
27	20231024	194000	3559514800	92500	92500	92500	92500	0
28	20231024	193900	3559514800	92500	92500	92500	92500	0
29	20231024	193800	3559514800	92500	92500	92500	92500	0
30	20231024	193700	3559514800	92500	92500	92500	92500	0
31	20231024	193600	3559514800	92500	92500	92500	92500	0
32	20231024	193500	3559514800	92500	92500	92500	92500	671
33	20231024	193400	3559514800	92500	92500	92500	92500	0
34	20231024	193300	3559514800	92500	92500	92500	92500	0
35	20231024	193200	3559514800	92500	92500	92500	92500	0
36	20231024	193100	3559514800	92500	92500	92500	92500	0
37	20231024	193000	3559514800	92500	92500	92500	92500	0
38	20231024	192900	3559514800	92500	92500	92500	92500	0
39	20231024	192800	3559514800	92500	92500	92500	92500	0
40	20231024	192700	3559514800	92500	92500	92500	92500	0
41	20231024	192600	3559514800	92500	92500	92500	92500	0
42	20231024	192500	3559514800	92500	92500	92500	92500	0
43	20231024	192400	3559514800	92500	92500	92500	92500	0
44	20231024	192300	3559514800	92500	92500	92500	92500	0
45	20231024	192200	3559514800	92500	92500	92500	92500	0
46	20231024	192100	3559514800	92500	92500	92500	92500	0
47	20231024	192000	3559514800	92500	92500	92500	92500	0
48	20231024	191900	3559514800	92500	92500	92500	92500	0
49	20231024	191800	3559514800	92500	92500	92500	92500	0
50	20231024	191700	3559514800	92500	92500	92500	92500	0
51	20231024	191600	3559514800	92500	92500	92500	92500	0
52	20231024	191500	3559514800	92500	92500	92500	92500	0
53	20231024	191400	3559514800	92500	92500	92500	92500	0
54	20231024	191300	3559514800	92500	92500	92500	92500	0
55	20231024	191200	3559514800	92500	92500	92500	92500	0
56	20231024	191100	3559514800	92500	92500	92500	92500	0
57	20231024	191000	3559514800	92500	92500	92500	92500	0
58	20231024	190900	3559514800	92500	92500	92500	92500	0
59	20231024	190800	3559514800	92500	92500	92500	92500	0
60	20231024	190700	3559514800	92500	92500	92500	92500	0
61	20231024	190600	3559514800	92500	92500	92500	92500	0
62	20231024	190500	3559514800	92500	92500	92500	92500	671
63	20231024	190400	3559514800	92500	92500	92500	92500	0
64	20231024	190300	3559514800	92500	92500	92500	92500	0
65	20231024	190200	3559514800	92500	92500	92500	92500	0
66	20231024	190100	3559514800	92500	92500	92500	92500	0
67	20231024	190000	3559514800	92500	92500	92500	92500	0
68	20231024	185900	3559514800	92500	92500	92500	92500	0
69	20231024	185800	3559514800	92500	92500	92500	92500	0
70	20231024	185700	3559514800	92500	92500	92500	92500	0
71	20231024	185600	3559514800	92500	92500	92500	92500	0
72	20231024	185500	3559514800	92500	92500	92500	92500	0
73	20231024	185400	3559514800	92500	92500	92500	92500	0
74	20231024	185300	3559514800	92500	92500	92500	92500	0
75	20231024	185200	3559514800	92500	92500	92500	92500	0
76	20231024	185100	3559514800	92500	92500	92500	92500	0
77	20231024	185000	3559514800	92500	92500	92500	92500	0
78	20231024	184900	3559514800	92500	92500	92500	92500	0
79	20231024	184800	3559514800	92500	92500	92500	92500	0
80	20231024	184700	3559514800	92500	92500	92500	92500	0
81	20231024	184600	3559514800	92500	92500	92500	92500	0
82	20231024	184500	3559514800	92500	92500	92500	92500	0
83	20231024	184400	3559514800	92500	92500	92500	92500	0
84	20231024	184300	3559514800	92500	92500	92500	92500	0
85	20231024	184200	3559514800	92500	92500	92500	92500	0
86	20231024	184100	3559514800	92500	92500	92500	92500	0
87	20231024	184000	3559514800	92500	92500	92500	92500	0
88	20231024	183900	3559514800	92500	92500	92500	92500	0
89	20231024	183800	3559514800	92500	92500	92500	92500	0
90	20231024	183700	3559514800	92500	92500	92500	92500	0
91	20231024	183600	3559514800	92500	92500	92500	92500	0
92	20231024	183500	3559514800	92500	92500	92500	92500	671
93	20231024	183400	3559514800	92500	92500	92500	92500	0
94	20231024	183300	3559514800	92500	92500	92500	92500	0
95	20231024	183200	3559514800	92500	92500	92500	92500	0
96	20231024	183100	3559514800	92500	92500	92500	92500	0
97	20231024	183000	3559514800	92500	92500	92500	92500	0
98	20231024	182900	3559514800	92500	92500	92500	92500	0
99	20231024	182800	3559514800	92500	92500	92500	92500	0
100	20231024	182700	3559514800	92500	92500	92500	92500	0
101	20231024	182600	3559514800	92500	92500	92500	92500	0
102	20231024	182500	3559514800	92500	92500	92500	92500	0
103	20231024	182400	3559514800	92500	92500	92500	92500	0
104	20231024	182300	3559514800	92500	92500	92500	92500	0
105	20231024	182200	3559514800	92500	92500	92500	92500	0
106	20231024	182100	3559514800	92500	92500	92500	92500	0
107	20231024	182000	3559514800	92500	92500	92500	92500	0
108	20231024	181900	3559514800	92500	92500	92500	92500	0
109	20231024	181800	3559514800	92500	92500	92500	92500	0
110	20231024	181700	3559514800	92500	92500	92500	92500	0
111	20231024	181600	3559514800	92500	92500	92500	92500	0
112	20231024	181500	3559514800	92500	92500	92500	92500	0
113	20231024	181400	3559514800	92500	92500	92500	92500	0
114	20231024	181300	3559514800	92500	92500	92500	92500	0
115	20231024	181200	3559514800	92500	92500	92500	92500	0
116	20231024	181100	3559514800	92500	92500	92500	92500	0
117	20231024	181000	3559514800	92500	92500	92500	92500	0
118	20231024	180900	3559514800	92500	92500	92500	92500	0
119	20231024	180800	3559514800	92500	92500	92500	92500	0
120	20231024	180700	3559514800	92500	92500	92500	92500	0
121	20231024	180600	3559514800	92500	92500	92500	92500	0
122	20231024	180500	3559514800	92500	92500	92500	92500	671
123	20231024	180400	3559514800	92500	92500	92500	92500	0
124	20231024	180300	3559514800	92500	92500	92500	92500	0
125	20231024	180200	3559514800	92500	92500	92500	92500	0
126	20231024	180100	3559514800	92500	92500	92500	92500	0
127	20231024	180000	3559514800	92500	92500	92500	92500	0
128	20231024	175900	3559514800	92500	92500	92500	92500	0
129	20231024	175800	3559514800	92500	92500	92500	92500	0
130	20231024	175700	3559514800	92500	92500	92500	92500	0
131	20231024	175600	3559514800	92500	92500	92500	92500	0
132	20231024	175500	3559514800	92500	92500	92500	92500	0
133	20231024	175400	3559514800	92500	92500	92500	92500	0
134	20231024	175300	3559514800	92500	92500	92500	92500	0
135	20231024	175200	3559514800	92500	92500	92500	92500	0
136	20231024	175100	3559514800	92500	92500	92500	92500	0
137	20231024	175000	3559514800	92500	92500	92500	92500	0
138	20231024	174900	3559514800	92500	92500	92500	92500	0
139	20231024	174800	3559514800	92500	92500	92500	92500	0
140	20231024	174700	3559514800	92500	92500	92500	92500	0
141	20231024	174600	3559514800	92500	92500	92500	92500	0
142	20231024	174500	3559514800	92500	92500	92500	92500	0
143	20231024	174400	3559514800	92500	92500	92500	92500	0
144	20231024	174300	3559514800	92500	92500	92500	92500	0
145	20231024	174200	3559514800	92500	92500	92500	92500	0
146	20231024	174100	3559514800	92500	92500	92500	92500	0
147	20231024	174000	3559514800	92500	92500	92500	92500	0
148	20231024	173900	3559514800	92500	92500	92500	92500	0
149	20231024	173800	3559514800	92500	92500	92500	92500	0
150	20231024	173700	3559514800	92500	92500	92500	92500	0
151	20231024	173600	3559514800	92500	92500	92500	92500	0
152	20231024	173500	3559514800	92500	92500	92500	92500	671
153	20231024	173400	3559514800	92500	92500	92500	92500	0
154	20231024	173300	3559514800	92500	92500	92500	92500	0
155	20231024	173200	3559514800	92500	92500	92500	92500	0
156	20231024	173100	3559514800	92500	92500	92500	92500	0
157	20231024	173000	3559514800	92500	92500	92500	92500	0
158	20231024	172900	3559514800	92500	92500	92500	92500	0
159	20231024	172800	3559514800	92500	92500	92500	92500	0
160	20231024	172700	3559514800	92500	92500	92500	92500	0
161	20231024	172600	3559514800	92500	92500	92500	92500	0
162	20231024	172500	3559514800	92500	92500	92500	92500	0
163	20231024	172400	3559514800	92500	92500	92500	92500	0
164	20231024	172300	3559514800	92500	92500	92500	92500	0
165	20231024	172200	3559514800	92500	92500	92500	92500	0
166	20231024	172100	3559514800	92500	92500	92500	92500	0
167	20231024	172000	3559514800	92500	92500	92500	92500	0
168	20231024	171900	3559514800	92500	92500	92500	92500	0
169	20231024	171800	3559514800	92500	92500	92500	92500	0
170	20231024	171700	3559514800	92500	92500	92500	92500	0
171	20231024	171600	3559514800	92500	92500	92500	92500	0
172	20231024	171500	3559514800	92500	92500	92500	92500	0
173	20231024	171400	3559514800	92500	92500	92500	92500	0
174	20231024	171300	3559514800	92500	92500	92500	92500	0
175	20231024	171200	3559514800	92500	92500	92500	92500	0
176	20231024	171100	3559514800	92500	92500	92500	92500	0
177	20231024	171000	3559514800	92500	92500	92500	92500	0
178	20231024	170900	3559514800	92500	92500	92500	92500	0
179	20231024	170800	3559514800	92500	92500	92500	92500	0
180	20231024	170700	3559514800	92500	92500	92500	92500	0
181	20231024	170600	3559514800	92500	92500	92500	92500	0
182	20231024	170500	3559514800	92500	92500	92500	92500	671
183	20231024	170400	3559514800	92500	92500	92500	92500	0
184	20231024	170300	3559514800	92500	92500	92500	92500	0
185	20231024	170200	3559514800	92500	92500	92500	92500	0
186	20231024	170100	3559514800	92500	92500	92500	92500	0
187	20231024	170000	3559514800	92500	92500	92500	92500	0
188	20231024	165900	3559514800	92500	92500	92500	92500	0
189	20231024	165800	3559514800	92500	92500	92500	92500	0
190	20231024	165700	3559514800	92500	92500	92500	92500	0
191	20231024	165600	3559514800	92500	92500	92500	92500	0
192	20231024	165500	3559514800	92500	92500	92500	92500	0
193	20231024	165400	3559514800	92500	92500	92500	92500	0
194	20231024	165300	3559514800	92500	92500	92500	92500	0
195	20231024	165200	3559514800	92500	92500	92500	92500	0
196	20231024	165100	3559514800	92500	92500	92500	92500	0
197	20231024	165000	3559514800	92500	92500	92500	92500	0
198	20231024	164900	3559514800	92500	92500	92500	92500	0
199	20231024	164800	3559514800	92500	92500	92500	92500	0
200	20231024	164700	3559514800	92500	92500	92500	92500	0
201	20231024	164600	3559514800	92500	92500	92500	92500	0
202	20231024	164500	3559514800	92500	92500	92500	92500	0
203	20231024	164400	3559514800	92500	92500	92500	92500	0
204	20231024	164300	3559514800	92500	92500	92500	92500	0
205	20231024	164200	3559514800	92500	92500	92500	92500	0
206	20231024	164100	3559514800	92500	92500	92500	92500	0
207	20231024	164000	3559514800	92500	92500	92500	92500	0
208	20231024	163900	3559514800	92500	92500	92500	92500	0
209	20231024	163800	3559514800	92500	92500	92500	92500	0
210	20231024	163700	3559514800	92500	92500	92500	92500	0
211	20231024	163600	3559514800	92500	92500	92500	92500	0
212	20231024	163500	3559514800	92500	92500	92500	92500	671
213	20231024	163400	3559514800	92500	92500	92500	92500	0
214	20231024	163300	3559514800	92500	92500	92500	92500	0
215	20231024	163200	3559514800	92500	92500	92500	92500	0
216	20231024	163100	3559514800	92500	92500	92500	92500	0
217	20231024	163000	3559514800	92500	92500	92500	92500	0
218	20231024	162900	3559514800	92500	92500	92500	92500	0
219	20231024	162800	3559514800	92500	92500	92500	92500	0
220	20231024	162700	3559514800	92500	92500	92500	92500	0
221	20231024	162600	3559514800	92500	92500	92500	92500	0
222	20231024	162500	3559514800	92500	92500	92500	92500	0
223	20231024	162400	3559514800	92500	92500	92500	92500	0
224	20231024	162300	3559514800	92500	92500	92500	92500	0
225	20231024	162200	3559514800	92500	92500	92500	92500	0
226	20231024	162100	3559514800	92500	92500	92500	92500	0
227	20231024	162000	3559514800	92500	92500	92500	92500	0
228	20231024	161900	3559514800	92500	92500	92500	92500	0
229	20231024	161800	3559514800	92500	92500	92500	92500	0
230	20231024	161700	3559514800	92500	92500	92500	92500	0
231	20231024	161600	3559514800	92500	92500	92500	92500	0
232	20231024	161500	3559514800	92500	92500	92500	92500	0
233	20231024	161400	3559514800	92500	92500	92500	92500	0
234	20231024	161300	3559514800	92500	92500	92500	92500	0
235	20231024	161200	3559514800	92500	92500	92500	92500	0
236	20231024	161100	3559514800	92500	92500	92500	92500	0
237	20231024	161000	3559514800	92500	92500	92500	92500	0
238	20231024	160900	3559514800	92500	92500	92500	92500	0
239	20231024	160800	3559514800	92500	92500	92500	92500	0
240	20231024	160700	3559514800	92500	92500	92500	92500	0
241	20231024	160600	3559514800	92500	92500	92500	92500	0
242	20231024	160500	3559514800	92500	92500	92500	92500	671
243	20231024	160400	3559514800	92500	92500	92500	92500	0
244	20231024	160300	3559514800	92500	92500	92500	92500	0
245	20231024	160200	3559514800	92500	92500	92500	92500	0
246	20231024	160100	3559514800	92500	92500	92500	92500	0
247	20231024	160000	3559514800	92500	92500	92500	92500	0
248	20231024	155900	3559514800	92500	92500	92500	92500	0
249	20231024	155800	3559514800	92500	92500	92500	92500	0
250	20231024	155700	3559514800	92500	92500	92500	92500	0
251	20231024	155600	3559514800	92500	92500	92500	92500	0
252	20231024	155500	3559514800	92500	92500	92500	92500	0
253	20231024	155400	3559514800	92500	92500	92500	92500	0
254	20231024	155300	3559514800	92500	92500	92500	92500	0
255	20231024	155200	3559514800	92500	92500	92500	92500	0
256	20231024	155100	3559514800	92500	92500	92500	92500	0
257	20231024	155000	3559514800	92500	92500	92500	92500	0
258	20231024	154900	3559514800	92500	92500	92500	92500	0
259	20231024	154800	3559514800	92500	92500	92500	92500	0
260	20231024	154700	3559514800	92500	92500	92500	92500	0
261	20231024	154600	3559514800	92500	92500	92500	92500	0
262	20231024	154500	3559514800	92500	92500	92500	92500	0
263	20231024	154400	3559514800	92500	92500	92500	92500	0
264	20231024	154300	3559514800	92500	92500	92500	92500	0
265	20231024	154200	3559514800	92500	92500	92500	92500	0
266	20231024	154100	3559514800	92500	92500	92500	92500	0
267	20231024	154000	3559514800	92500	92500	92500	92500	0
268	20231024	153900	3559514800	92500	92500	92500	92500	0
269	20231024	153800	3559514800	92500	92500	92500	92500	0
270	20231024	153700	3559514800	92500	92500	92500	92500	0
271	20231024	153600	3559514800	92500	92500	92500	92500	0
272	20231024	153500	3559514800	92500	92500	92500	92500	671
273	20231024	153400	3559514800	92500	92500	92500	92500	0
274	20231024	153300	3559514800	92500	92500	92500	92500	0
275	20231024	153200	3559514800	92500	92500	92500	92500	0
276	20231024	153100	3559514800	92500	92500	92500	92500	0
277	20231024	153000	3559514800	92500	92500	92500	92500	671
278	20231024	152900	3497447300	92500	92500	92500	92500	0
279	20231024	152800	3497447300	92500	92500	92500	92500	0
280	20231024	152700	3497447300	92500	92500	92500	92500	0
281	20231024	152600	3497447300	92500	92500	92500	92500	0
282	20231024	152500	3497447300	92500	92500	92500	92500	0
283	20231024	152400	3497447300	92500	92500	92500	92500	0
284	20231024	152300	3497447300	92500	92500	92500	92500	0
285	20231024	152200	3497447300	92500	92500	92500	92500	0
286	20231024	152100	3497447300	92500	92500	92500	92500	0
287	20231024	152000	3497447300	92500	92500	92500	92500	0
288	20231024	151900	3497447300	92500	92800	92800	92100	1200
289	20231024	151800	3386713900	92600	92800	92800	92500	709
290	20231024	151700	3321102500	92800	92800	92800	92700	27
291	20231024	151600	3318597900	92800	92800	92800	92700	57
292	20231024	151500	3313311100	92800	92700	92800	92700	17
293	20231024	151400	3311734700	92700	92700	92700	92700	9
294	20231024	151300	3310900400	92700	92800	92800	92700	58
295	20231024	151200	3305520700	92600	92700	92700	92600	66
296	20231024	151100	3299403500	92700	92700	92700	92500	32
297	20231024	151000	3296438900	92700	92700	92900	92500	363
298	20231024	150900	3262822500	92900	92700	92900	92700	56
299	20231024	150800	3257625900	92800	92800	92800	92700	31
300	20231024	150700	3254749900	92800	92900	92900	92800	76
301	20231024	150600	3247690600	92900	92600	92900	92600	118
302	20231024	150500	3236743800	92700	92600	92700	92600	137
303	20231024	150400	3224044800	92700	92800	92800	92500	251
304	20231024	150300	3200798400	92800	92700	92900	92700	220
305	20231024	150200	3180389000	92800	92800	92800	92800	5
306	20231024	150100	3179925000	92800	92900	92900	92800	42
307	20231024	150000	3176024100	92900	92900	92900	92900	8
308	20231024	145900	3175280900	92900	93100	93200	92900	168
309	20231024	145800	3159642900	93300	92800	93300	92800	383
310	20231024	145700	3124016200	92900	92800	92900	92700	71
311	20231024	145600	3117428900	92700	92800	92800	92700	24
312	20231024	145500	3115204000	92800	92800	92900	92800	41
313	20231024	145400	3111399100	92800	92800	92900	92800	44
314	20231024	145300	3107315400	92900	92900	92900	92800	26
315	20231024	145200	3104902200	92800	92800	92800	92800	30
316	20231024	145100	3102118200	92900	92900	92900	92800	40
317	20231024	145000	3098405900	92900	92800	92900	92800	28
318	20231024	144900	3095807100	92800	92900	92900	92800	40
319	20231024	144800	3092094300	92900	92800	92900	92800	22
320	20231024	144700	3090052600	92800	92800	93000	92800	214
321	20231024	144600	3070164400	92900	92900	92900	92800	26
322	20231024	144500	3067751100	92800	92800	92900	92800	151
323	20231024	144400	3053728000	92800	92800	92900	92800	33
324	20231024	144300	3050665200	92800	92800	92900	92800	16
325	20231024	144200	3049180300	92800	92900	92900	92800	158
326	20231024	144100	3034506300	92900	92900	93000	92900	28
327	20231024	144000	3031904400	93000	93000	93000	92900	27
328	20231024	143900	3029395500	92900	92800	93000	92800	111
329	20231024	143800	3019084000	92800	92900	92900	92800	38
330	20231024	143700	3015556900	92800	92900	92900	92800	23
331	20231024	143600	3013422200	92900	92900	92900	92800	44
332	20231024	143500	3009337500	92800	92800	92900	92800	58
333	20231024	143400	3003954400	92800	92700	92900	92700	28
334	20231024	143300	3001356400	92900	92800	92900	92700	64
335	20231024	143200	2995419000	92700	92600	92800	92600	38
336	20231024	143100	2991895600	92600	92600	92700	92600	50
337	20231024	143000	2987262900	92600	92500	92600	92500	119
338	20231024	142900	2976245000	92500	92600	92600	92500	28
339	20231024	142800	2973654800	92600	92500	92600	92500	60
340	20231024	142700	2968104200	92500	92600	92600	92500	38
341	20231024	142600	2964586600	92700	92600	92700	92600	21
342	20231024	142500	2962641800	92600	92700	92700	92600	25
343	20231024	142400	2960326600	92500	92600	92600	92500	74
344	20231024	142300	2953476500	92600	92700	92700	92600	100
345	20231024	142200	2944210900	92800	92800	92800	92700	29
346	20231024	142100	2941522200	92700	92700	92900	92700	47
347	20231024	142000	2937161100	92700	92800	93000	92700	42
348	20231024	141900	2933263200	92800	92700	92900	92700	115
349	20231024	141800	2922585400	92800	92700	92800	92700	158
350	20231024	141700	2907925800	92700	92800	92900	92700	104
351	20231024	141600	2898275400	93000	92800	93000	92800	122
352	20231024	141500	2886937000	92900	92800	92900	92800	16
353	20231024	141400	2885452100	92900	92900	92900	92700	154
354	20231024	141300	2871149800	92900	92900	93000	92800	61
355	20231024	141200	2865479900	92900	92700	93000	92700	547
356	20231024	141100	2814670700	92600	92400	92700	92400	126
357	20231024	141000	2803011500	92400	92500	92500	92400	58
358	20231024	140900	2797650200	92400	92500	92500	92400	34
359	20231024	140800	2794507400	92500	92500	92500	92400	36
360	20231024	140700	2791179700	92400	92400	92500	92400	46
361	20231024	140600	2786929200	92400	92400	92500	92400	22
362	20231024	140500	2784896300	92400	92400	92500	92400	37
363	20231024	140400	2781476800	92500	92500	92500	92400	10
364	20231024	140300	2780552200	92500	92600	92600	92500	73
365	20231024	140200	2773794500	92700	92700	92700	92600	20
366	20231024	140100	2771942000	92600	92700	92700	92600	46
367	20231024	140000	2767682100	92600	92600	92700	92600	25
368	20231024	135900	2765367000	92600	92700	92700	92600	21
369	20231024	135800	2763422300	92700	92700	92900	92700	202
370	20231024	135700	2744694500	92700	92800	92800	92700	99
371	20231024	135600	2735508600	92600	92600	92700	92600	23
372	20231024	135500	2733377700	92500	92600	92700	92500	38
373	20231024	135400	2729858800	92600	92400	92800	92400	386
374	20231024	135300	2694146400	92400	92500	92500	92400	27
375	20231024	135200	2691650100	92400	92400	92500	92400	23
376	20231024	135100	2689524500	92400	92400	92500	92400	13
377	20231024	135000	2688322700	92500	92500	92500	92400	42
378	20231024	134900	2684439600	92400	92400	92500	92300	23
379	20231024	134800	2682314100	92400	92300	92400	92200	103
380	20231024	134700	2672807600	92200	92200	92300	92200	7
381	20231024	134600	2672162000	92300	92200	92300	92200	34
382	20231024	134500	2669026800	92200	92300	92300	92200	30
383	20231024	134400	2666258400	92300	92300	92300	92200	28
384	20231024	134300	2663675600	92200	92200	92200	92200	30
385	20231024	134200	2660909600	92300	92300	92300	92200	29
386	20231024	134100	2658234200	92200	92200	92300	92200	33
387	20231024	134000	2655190500	92300	92200	92300	92200	16
388	20231024	133900	2653714900	92200	92300	92300	92200	23
389	20231024	133800	2651593900	92200	92200	92400	92200	51
390	20231024	133700	2646890500	92300	92200	92400	92200	22
391	20231024	133600	2644861100	92300	92200	92300	92200	21
392	20231024	133500	2642923200	92300	92100	92300	92100	62
393	20231024	133400	2637209700	92200	92200	92200	92100	7
394	20231024	133300	2636564800	92100	92100	92200	92100	52
395	20231024	133200	2631773000	92100	92100	92100	92100	15
396	20231024	133100	2630391500	92000	92100	92100	92000	89
397	20231024	133000	2622198200	92000	92000	92100	92000	60
398	20231024	132900	2616673100	92100	92400	92400	92100	142
399	20231024	132800	2603567000	92300	92300	92400	92300	22
400	20231024	132700	2601536200	92300	92300	92400	92300	87
401	20231024	132600	2593505700	92400	92400	92400	92400	1
402	20231024	132500	2593413300	92400	92300	92400	92300	15
403	20231024	132400	2592028700	92300	92200	92300	92200	102
404	20231024	132300	2582614200	92300	92300	92300	92300	1
405	20231024	132200	2582521900	92200	92400	92400	92200	100
406	20231024	132100	2573299300	92400	92500	92500	92400	86
407	20231024	132000	2565351700	92400	92400	92400	92400	35
408	20231024	131900	2562117700	92300	92200	92300	92100	61
409	20231024	131800	2556489900	92000	92300	92300	92000	276
410	20231024	131700	2531080800	92300	92300	92300	92300	8
411	20231024	131600	2530342400	92300	92200	92300	92200	150
412	20231024	131500	2516511000	92300	92200	92300	92200	97
413	20231024	131400	2507567400	92200	92000	92200	91900	337
414	20231024	131300	2476555800	92000	91900	92000	91900	32
415	20231024	131200	2473614700	91900	92000	92000	91900	22
416	20231024	131100	2471592700	91900	91900	92000	91900	90
417	20231024	131000	2463321600	91900	92000	92000	91900	6
418	20231024	130900	2462769900	92000	92000	92000	92000	21
419	20231024	130800	2460837900	92000	92100	92100	92000	237
420	20231024	130700	2439033700	92000	92100	92100	92000	130
421	20231024	130600	2427063600	92000	92100	92100	92000	63
422	20231024	130500	2421267400	92100	92200	92200	92100	169
423	20231024	130400	2405700700	92200	92200	92200	92100	15
424	20231024	130300	2404318000	92200	92200	92200	92200	14
425	20231024	130200	2403027200	92200	92200	92200	92200	19
426	20231024	130100	2401275400	92200	92200	92200	92100	36
427	20231024	130000	2397958200	92200	92200	92200	92200	19
428	20231024	125900	2396206400	92200	92200	92200	92200	11
429	20231024	125800	2395192200	92200	92200	92200	92100	33
430	20231024	125700	2392150400	92200	92200	92200	92200	26
431	20231024	125600	2389753200	92200	92200	92200	92200	19
432	20231024	125500	2388001400	92200	92200	92200	92100	17
433	20231024	125400	2386434700	92200	92200	92200	92200	16
434	20231024	125300	2384959500	92200	92200	92200	92100	38
435	20231024	125200	2381458100	92200	92200	92200	92100	19
436	20231024	125100	2379707000	92200	92200	92200	92100	206
437	20231024	125000	2360733100	92200	92200	92200	92200	3
438	20231024	124900	2360456500	92100	92100	92100	92100	12
439	20231024	124800	2359351300	92200	92200	92200	92200	2
440	20231024	124700	2359166900	92200	92200	92200	92200	2
441	20231024	124600	2358982500	92200	92200	92200	92200	6
442	20231024	124500	2358429300	92100	92600	92600	92100	405
443	20231024	124400	2321021100	92600	92600	92600	92600	2
444	20231024	124300	2320835900	92600	92600	92600	92600	2
445	20231024	124200	2320650700	92600	92600	92600	92600	15
446	20231024	124100	2319261700	92600	92600	92600	92600	5
447	20231024	124000	2318798700	92600	92600	92700	92600	434
448	20231024	123900	2278595700	92600	92600	92600	92500	27
449	20231024	123800	2276096300	92600	92600	92600	92600	11
450	20231024	123700	2275077700	92600	92600	92600	92600	22
451	20231024	123600	2273040500	92600	92600	92600	92500	27
452	20231024	123500	2270542000	92600	92600	92600	92600	2
453	20231024	123400	2270356800	92600	92600	92600	92600	2
454	20231024	123300	2270171600	92500	92500	92500	92500	6
455	20231024	123200	2269616600	92600	92600	92600	92600	1
456	20231024	123100	2269524000	92500	92500	92600	92500	72
457	20231024	123000	2262863900	92500	92500	92500	92500	26
458	20231024	122900	2260458900	92500	92500	92500	92500	12
459	20231024	122800	2259348900	92500	92500	92500	92500	27
460	20231024	122700	2256851400	92500	92500	92500	92400	16
461	20231024	122600	2255371500	92500	92500	92500	92500	27
462	20231024	122500	2252874000	92400	92500	92500	92400	36
463	20231024	122400	2249547000	92400	92400	92500	92300	17
464	20231024	122300	2247976800	92400	92400	92400	92400	27
465	20231024	122200	2245482000	92300	92200	92300	92200	69
466	20231024	122100	2239113900	92200	92200	92200	92100	16
467	20231024	122000	2237639000	92200	92300	92300	92200	40
468	20231024	121900	2233949100	92300	92300	92400	92300	28
469	20231024	121800	2231363600	92300	92200	92300	92200	319
470	20231024	121700	2201932400	92200	92200	92200	92200	10
471	20231024	121600	2201010400	92200	92200	92200	92200	18
472	20231024	121500	2199350800	92200	92200	92200	92100	12
473	20231024	121400	2198245000	92200	92200	92200	92200	10
474	20231024	121300	2197323000	92200	92200	92200	92200	4
475	20231024	121200	2196954200	92200	92200	92200	92200	2
476	20231024	121100	2196769800	92200	92100	92200	92100	12
477	20231024	121000	2195664400	92200	92200	92200	92200	2
478	20231024	120900	2195480000	92200	92200	92300	92200	77
479	20231024	120800	2188380400	92300	92300	92300	92300	3
480	20231024	120700	2188103500	92200	92200	92200	92200	21
481	20231024	120600	2186167300	92200	92200	92200	92200	4
482	20231024	120500	2185798500	92200	92200	92200	92200	16
483	20231024	120400	2184323300	92200	92200	92200	92200	11
484	20231024	120300	2183309100	92200	92100	92200	92100	28
485	20231024	120200	2180728700	92200	92200	92200	92200	4
486	20231024	120100	2180359900	92200	92200	92200	92200	6
487	20231024	120000	2179806700	92100	92100	92100	92100	14
488	20231024	115900	2178517300	92200	92200	92200	92100	22
489	20231024	115800	2176489800	92200	92200	92200	92200	2
490	20231024	115700	2176305400	92200	92200	92200	92200	1
491	20231024	115600	2176213200	92200	92200	92200	92200	0
492	20231024	115500	2176213200	92200	92200	92200	92200	108
493	20231024	115400	2166255600	92300	92400	92400	92300	529
494	20231024	115300	2117428500	92400	92400	92400	92400	17
495	20231024	115200	2115857700	92400	92300	92400	92300	66
496	20231024	115100	2109765100	92300	92300	92300	92300	2
497	20231024	115000	2109580500	92200	92300	92300	92200	12
498	20231024	114900	2108473500	92300	92300	92300	92300	17
499	20231024	114800	2106904400	92200	92200	92200	92200	0
500	20231024	114700	2106904400	92200	92200	92200	92200	1
501	20231024	114600	2106812200	92200	92000	92200	92000	207
502	20231024	114500	2087743100	92000	92000	92000	92000	0
503	20231024	114400	2087743100	92000	92000	92000	92000	0
504	20231024	114300	2087743100	92000	92000	92000	92000	139
505	20231024	114200	2074955100	92000	92000	92000	92000	14
506	20231024	114100	2073667100	92000	91900	92000	91900	26
507	20231024	114000	2071276400	91900	92000	92000	91800	10
508	20231024	113900	2070358100	91900	91900	91900	91900	3
509	20231024	113800	2070082400	91900	91900	91900	91900	2
510	20231024	113700	2069898600	91900	92000	92000	91800	97
511	20231024	113600	2060985800	92000	91900	92000	91900	265
512	20231024	113500	2036618600	91800	91800	91800	91800	1
513	20231024	113400	2036526800	91800	91800	91800	91700	20
514	20231024	113300	2034692400	91800	91800	91800	91800	2
515	20231024	113200	2034508800	91800	91800	91800	91800	56
516	20231024	113100	2029368000	91800	91800	91800	91700	46
517	20231024	113000	2025147200	91800	91800	91800	91800	41
518	20231024	112900	2021383400	91700	91700	91800	91700	99
519	20231024	112800	2012304900	91500	91600	91600	91500	10
520	20231024	112700	2011389800	91600	91600	91600	91600	78
521	20231024	112600	2004245000	91500	91500	91500	91500	16
522	20231024	112500	2002781000	91600	91700	91700	91600	358
523	20231024	112400	1969957400	91700	91700	91700	91700	5
524	20231024	112300	1969498900	91700	91700	91700	91700	10
525	20231024	112200	1968581900	91700	91700	91700	91700	7
526	20231024	112100	1967940000	91700	91600	91700	91600	40
527	20231024	112000	1964275700	91600	91600	91600	91600	52
528	20231024	111900	1959512500	91500	91500	91500	91500	89
529	20231024	111800	1951369000	91500	91300	91500	91300	233
530	20231024	111700	1930073700	91300	91300	91300	91300	142
531	20231024	111600	1917109100	90900	91400	91400	90800	3722
532	20231024	111500	1579050700	91400	91400	91400	90900	1026
533	20231024	111400	1485609100	91500	91500	91500	91400	19
534	20231024	111300	1483871600	91500	91500	91500	91500	2
535	20231024	111200	1483688600	91400	91400	91400	91400	26
536	20231024	111100	1481312200	91400	91400	91400	91400	12
537	20231024	111000	1480215400	91300	91400	91400	91300	29
538	20231024	110900	1477566100	91400	91500	91500	91400	80
539	20231024	110800	1470253500	91500	91500	91500	91500	14
540	20231024	110700	1468972500	91500	91400	91500	91400	60
541	20231024	110600	1463488400	91400	91400	91400	91200	26
542	20231024	110500	1461116200	91300	91300	91300	91300	18
543	20231024	110400	1459472800	91400	91300	91400	91200	153
544	20231024	110300	1445504400	91300	91200	91300	91200	14
545	20231024	110200	1444226500	91300	91200	91400	91200	33
546	20231024	110100	1441214800	91200	91200	91200	91200	6
547	20231024	110000	1440667600	91200	91100	91200	91100	91
548	20231024	105900	1432376900	91100	91100	91100	91100	10
549	20231024	105800	1431465900	91100	91100	91100	91100	1
550	20231024	105700	1431374800	91100	91000	91100	91000	22
551	20231024	105600	1429372500	91100	91000	91100	91000	80
552	20231024	105500	1422090500	90900	90800	90900	90800	23
553	20231024	105400	1419999900	90900	91100	91200	90800	255
554	20231024	105300	1396795200	91200	91200	91200	91200	8
555	20231024	105200	1396065600	91200	91200	91200	91200	15
556	20231024	105100	1394697600	91200	91100	91200	91100	46
557	20231024	105000	1390506000	91200	91200	91200	91200	2
558	20231024	104900	1390323600	91200	91200	91200	91200	97
559	20231024	104800	1381477200	91200	91500	91500	91100	166
560	20231024	104700	1366312900	91500	91600	91700	91500	129
561	20231024	104600	1354498300	91600	91400	91600	91400	43
562	20231024	104500	1350566900	91400	91100	91400	91000	134
563	20231024	104400	1338354200	91000	91100	91100	91000	73
564	20231024	104300	1331709500	91000	91000	91000	91000	0
565	20231024	104200	1331709500	91000	91000	91000	91000	10
566	20231024	104100	1330799500	91000	91200	91200	91000	125
567	20231024	104000	1319423500	91200	91200	91200	91200	7
568	20231024	103900	1318785100	91200	90900	91200	90900	179
569	20231024	103800	1302498400	90900	90800	90900	90800	14
570	20231024	103700	1301226900	90800	90900	90900	90800	28
571	20231024	103600	1298683400	90800	91000	91000	90800	138
572	20231024	103500	1286125800	91000	90900	91000	90900	75
573	20231024	103400	1279304000	90900	90800	90900	90800	47
574	20231024	103300	1275033400	90800	91100	91100	90800	140
575	20231024	103200	1262294200	91100	91000	91100	91000	81
576	20231024	103100	1254923100	90900	90700	90900	90700	44
577	20231024	103000	1250925300	90800	90300	90800	90300	346
578	20231024	102900	1219557400	90000	90900	90900	90000	1430
579	20231024	102800	1090396000	90700	91100	91100	90700	372
580	20231024	102700	1056603600	91000	91100	91100	91000	361
581	20231024	102600	1023750500	91100	91200	91300	91000	513
582	20231024	102500	977048800	91200	91400	91400	91100	686
583	20231024	102400	914461300	91500	91500	91500	91500	43
584	20231024	102300	910526800	91500	91600	91600	91500	132
585	20231024	102200	898444700	91700	91700	91700	91700	1
586	20231024	102100	898353000	91700	91700	91700	91700	27
587	20231024	102000	895877100	91800	91800	91800	91800	1
588	20231024	101900	895785300	91900	91900	91900	91900	40
589	20231024	101800	892109300	92000	91800	92000	91800	106
590	20231024	101700	882369400	91800	91800	91800	91800	45
591	20231024	101600	878238400	91800	91900	91900	91800	46
592	20231024	101500	874015100	91800	91900	91900	91800	9
593	20231024	101400	873188100	91900	91800	91900	91800	11
594	20231024	101300	872178200	91800	91600	91800	91600	96
595	20231024	101200	863382800	91600	91600	91600	91600	0
596	20231024	101100	863382800	91600	91600	91600	91600	0
597	20231024	101000	863382800	91600	91800	91800	91600	57
598	20231024	100900	858156800	91900	91700	91900	91700	158
599	20231024	100800	843666900	91700	91700	91700	91700	1
600	20231024	100700	843575200	91600	91700	91700	91600	71
601	20231024	100600	837070500	91700	91600	91700	91600	15
602	20231024	100500	835695400	91600	91700	91800	91600	163
603	20231024	100400	820761900	91800	91600	91800	91600	361
604	20231024	100300	787678300	91600	91700	91800	91600	73
605	20231024	100200	780988500	91800	91600	91800	91500	335
606	20231024	100100	750308100	91600	91600	91600	91600	63
607	20231024	100000	744537300	91700	91700	91700	91700	48
608	20231024	095900	740135700	91800	91700	91800	91700	18
609	20231024	095800	738485000	91800	91900	91900	91700	52
610	20231024	095700	733709300	91900	92000	92000	91900	4
611	20231024	095600	733341400	91900	91900	91900	91900	14
612	20231024	095500	732054800	92000	92000	92000	92000	14
613	20231024	095400	730766800	92100	92100	92100	92100	5
614	20231024	095300	730306300	92000	92100	92100	92000	44
615	20231024	095200	726256900	92200	92200	92300	92200	43
616	20231024	095100	722292200	92200	91700	92200	91700	293
617	20231024	095000	695375800	91800	91800	91800	91500	869
618	20231024	094900	615791700	91800	92000	92000	91800	95
619	20231024	094800	607062200	92000	92000	92000	92000	77
620	20231024	094700	599978200	92000	92000	92000	92000	23
621	20231024	094600	597862200	92000	92000	92100	92000	93
622	20231024	094500	589305800	92000	92000	92000	92000	40
623	20231024	094400	585625800	92000	92000	92000	92000	1
624	20231024	094300	585533800	92000	92000	92000	91900	31
625	20231024	094200	582682500	92000	92000	92000	92000	14
626	20231024	094100	581394500	92100	92100	92100	92100	0
627	20231024	094000	581394500	92100	91800	92100	91800	207
628	20231024	093900	562370500	91800	92000	92000	91700	209
629	20231024	093800	543190000	92000	92300	92300	92000	688
630	20231024	093700	479831100	92300	92500	92500	92300	243
631	20231024	093600	457401600	92500	92500	92500	92300	46
632	20231024	093500	453155000	92500	92500	92500	92500	3
633	20231024	093400	452877500	92500	92400	92500	92400	60
634	20231024	093300	447333100	92300	92500	92500	92300	222
635	20231024	093200	426819800	92500	92500	92500	92500	17
636	20231024	093100	425247300	92500	92500	92500	92500	55
637	20231024	093000	420159800	92500	92500	92500	92400	118
638	20231024	092900	409249800	92500	92600	92600	92500	9
639	20231024	092800	408416600	92600	92400	92600	92300	269
640	20231024	092700	383561600	92400	92700	92700	92400	796
641	20231024	092600	309883700	92900	92800	92900	92800	58
642	20231024	092500	304501100	92800	92800	92800	92800	2
643	20231024	092400	304315500	92800	92800	92800	92800	2
644	20231024	092300	304129900	92800	92800	92800	92800	7
645	20231024	092200	303480300	92900	92800	92900	92800	13
646	20231024	092100	302273800	92800	92700	92800	92600	338
647	20231024	092000	270957400	92800	92700	92800	92700	181
648	20231024	091900	254163000	92700	92700	92700	92700	115
649	20231024	091800	243502500	92700	92700	92700	92700	30
650	20231024	091700	240721500	92700	92700	92800	92700	105
651	20231024	091600	230987900	92800	92700	92800	92600	209
652	20231024	091500	211623700	92800	92700	92800	92700	53
653	20231024	091400	206709600	92700	92800	92800	92700	165
654	20231024	091300	191412400	92800	92800	92800	92700	66
655	20231024	091200	185292500	92800	93100	93100	92800	318
656	20231024	091100	155748200	93100	93100	93100	93100	38
657	20231024	091000	152210400	93000	93200	93200	93000	126
658	20231024	090900	140490600	93200	93200	93200	93100	12
659	20231024	090800	139372900	93300	93600	93600	93100	249
660	20231024	090700	116117800	93600	93600	93600	93500	43
661	20231024	090600	112094100	93600	93500	93600	93500	43
662	20231024	090500	108070300	93700	93500	93700	93500	59
663	20231024	090400	102548500	93500	93700	93700	93500	455
664	20231024	090300	59995800	93700	93600	93700	93600	29
665	20231024	090200	57280800	93600	93700	93800	93600	50
666	20231024	090100	52594600	93800	94200	94200	93700	318
667	20231024	090000	22763100	94200	94500	94500	94100	241