KissMeData/259960/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	203200	16566828300	151200	151200	151200	151200	10672
3	20231010	203100	16566828300	151200	151200	151200	151200	0
4	20231010	203000	16566828300	151200	151200	151200	151200	0
5	20231010	202900	16566828300	151200	151200	151200	151200	0
6	20231010	202800	16566828300	151200	151200	151200	151200	0
7	20231010	202700	16566828300	151200	151200	151200	151200	0
8	20231010	202600	16566828300	151200	151200	151200	151200	0
9	20231010	202500	16566828300	151200	151200	151200	151200	0
10	20231010	202400	16566828300	151200	151200	151200	151200	0
11	20231010	202300	16566828300	151200	151200	151200	151200	0
12	20231010	202200	16566828300	151200	151200	151200	151200	0
13	20231010	202100	16566828300	151200	151200	151200	151200	0
14	20231010	202000	16566828300	151200	151200	151200	151200	0
15	20231010	201900	16566828300	151200	151200	151200	151200	0
16	20231010	201800	16566828300	151200	151200	151200	151200	0
17	20231010	201700	16566828300	151200	151200	151200	151200	0
18	20231010	201600	16566828300	151200	151200	151200	151200	0
19	20231010	201500	16566828300	151200	151200	151200	151200	0
20	20231010	201400	16566828300	151200	151200	151200	151200	0
21	20231010	201300	16566828300	151200	151200	151200	151200	0
22	20231010	201200	16566828300	151200	151200	151200	151200	0
23	20231010	201100	16566828300	151200	151200	151200	151200	0
24	20231010	201000	16566828300	151200	151200	151200	151200	0
25	20231010	200900	16566828300	151200	151200	151200	151200	0
26	20231010	200800	16566828300	151200	151200	151200	151200	0
27	20231010	200700	16566828300	151200	151200	151200	151200	0
28	20231010	200600	16566828300	151200	151200	151200	151200	0
29	20231010	200500	16566828300	151200	151200	151200	151200	0
30	20231010	200400	16566828300	151200	151200	151200	151200	0
31	20231010	200300	16566828300	151200	151200	151200	151200	0
32	20231010	200200	16566828300	151200	151200	151200	151200	10672
33	20231010	200100	16566828300	151200	151200	151200	151200	0
34	20231010	200000	16566828300	151200	151200	151200	151200	0
35	20231010	195900	16566828300	151200	151200	151200	151200	0
36	20231010	195800	16566828300	151200	151200	151200	151200	0
37	20231010	195700	16566828300	151200	151200	151200	151200	0
38	20231010	195600	16566828300	151200	151200	151200	151200	0
39	20231010	195500	16566828300	151200	151200	151200	151200	0
40	20231010	195400	16566828300	151200	151200	151200	151200	0
41	20231010	195300	16566828300	151200	151200	151200	151200	0
42	20231010	195200	16566828300	151200	151200	151200	151200	0
43	20231010	195100	16566828300	151200	151200	151200	151200	0
44	20231010	195000	16566828300	151200	151200	151200	151200	0
45	20231010	194900	16566828300	151200	151200	151200	151200	0
46	20231010	194800	16566828300	151200	151200	151200	151200	0
47	20231010	194700	16566828300	151200	151200	151200	151200	0
48	20231010	194600	16566828300	151200	151200	151200	151200	0
49	20231010	194500	16566828300	151200	151200	151200	151200	0
50	20231010	194400	16566828300	151200	151200	151200	151200	0
51	20231010	194300	16566828300	151200	151200	151200	151200	0
52	20231010	194200	16566828300	151200	151200	151200	151200	0
53	20231010	194100	16566828300	151200	151200	151200	151200	0
54	20231010	194000	16566828300	151200	151200	151200	151200	0
55	20231010	193900	16566828300	151200	151200	151200	151200	0
56	20231010	193800	16566828300	151200	151200	151200	151200	0
57	20231010	193700	16566828300	151200	151200	151200	151200	0
58	20231010	193600	16566828300	151200	151200	151200	151200	0
59	20231010	193500	16566828300	151200	151200	151200	151200	0
60	20231010	193400	16566828300	151200	151200	151200	151200	0
61	20231010	193300	16566828300	151200	151200	151200	151200	0
62	20231010	193200	16566828300	151200	151200	151200	151200	10672
63	20231010	193100	16566828300	151200	151200	151200	151200	0
64	20231010	193000	16566828300	151200	151200	151200	151200	0
65	20231010	192900	16566828300	151200	151200	151200	151200	0
66	20231010	192800	16566828300	151200	151200	151200	151200	0
67	20231010	192700	16566828300	151200	151200	151200	151200	0
68	20231010	192600	16566828300	151200	151200	151200	151200	0
69	20231010	192500	16566828300	151200	151200	151200	151200	0
70	20231010	192400	16566828300	151200	151200	151200	151200	0
71	20231010	192300	16566828300	151200	151200	151200	151200	0
72	20231010	192200	16566828300	151200	151200	151200	151200	0
73	20231010	192100	16566828300	151200	151200	151200	151200	0
74	20231010	192000	16566828300	151200	151200	151200	151200	0
75	20231010	191900	16566828300	151200	151200	151200	151200	0
76	20231010	191800	16566828300	151200	151200	151200	151200	0
77	20231010	191700	16566828300	151200	151200	151200	151200	0
78	20231010	191600	16566828300	151200	151200	151200	151200	0
79	20231010	191500	16566828300	151200	151200	151200	151200	0
80	20231010	191400	16566828300	151200	151200	151200	151200	0
81	20231010	191300	16566828300	151200	151200	151200	151200	0
82	20231010	191200	16566828300	151200	151200	151200	151200	0
83	20231010	191100	16566828300	151200	151200	151200	151200	0
84	20231010	191000	16566828300	151200	151200	151200	151200	0
85	20231010	190900	16566828300	151200	151200	151200	151200	0
86	20231010	190800	16566828300	151200	151200	151200	151200	0
87	20231010	190700	16566828300	151200	151200	151200	151200	0
88	20231010	190600	16566828300	151200	151200	151200	151200	0
89	20231010	190500	16566828300	151200	151200	151200	151200	0
90	20231010	190400	16566828300	151200	151200	151200	151200	0
91	20231010	190300	16566828300	151200	151200	151200	151200	0
92	20231010	190200	16566828300	151200	151200	151200	151200	10672
93	20231010	190100	16566828300	151200	151200	151200	151200	0
94	20231010	190000	16566828300	151200	151200	151200	151200	0
95	20231010	185900	16566828300	151200	151200	151200	151200	0
96	20231010	185800	16566828300	151200	151200	151200	151200	0
97	20231010	185700	16566828300	151200	151200	151200	151200	0
98	20231010	185600	16566828300	151200	151200	151200	151200	0
99	20231010	185500	16566828300	151200	151200	151200	151200	0
100	20231010	185400	16566828300	151200	151200	151200	151200	0
101	20231010	185300	16566828300	151200	151200	151200	151200	0
102	20231010	185200	16566828300	151200	151200	151200	151200	0
103	20231010	185100	16566828300	151200	151200	151200	151200	0
104	20231010	185000	16566828300	151200	151200	151200	151200	0
105	20231010	184900	16566828300	151200	151200	151200	151200	0
106	20231010	184800	16566828300	151200	151200	151200	151200	0
107	20231010	184700	16566828300	151200	151200	151200	151200	0
108	20231010	184600	16566828300	151200	151200	151200	151200	0
109	20231010	184500	16566828300	151200	151200	151200	151200	0
110	20231010	184400	16566828300	151200	151200	151200	151200	0
111	20231010	184300	16566828300	151200	151200	151200	151200	0
112	20231010	184200	16566828300	151200	151200	151200	151200	0
113	20231010	184100	16566828300	151200	151200	151200	151200	0
114	20231010	184000	16566828300	151200	151200	151200	151200	0
115	20231010	183900	16566828300	151200	151200	151200	151200	0
116	20231010	183800	16566828300	151200	151200	151200	151200	0
117	20231010	183700	16566828300	151200	151200	151200	151200	0
118	20231010	183600	16566828300	151200	151200	151200	151200	0
119	20231010	183500	16566828300	151200	151200	151200	151200	0
120	20231010	183400	16566828300	151200	151200	151200	151200	0
121	20231010	183300	16566828300	151200	151200	151200	151200	0
122	20231010	183200	16566828300	151200	151200	151200	151200	10672
123	20231010	183100	16566828300	151200	151200	151200	151200	0
124	20231010	183000	16566828300	151200	151200	151200	151200	0
125	20231010	182900	16566828300	151200	151200	151200	151200	0
126	20231010	182800	16566828300	151200	151200	151200	151200	0
127	20231010	182700	16566828300	151200	151200	151200	151200	0
128	20231010	182600	16566828300	151200	151200	151200	151200	0
129	20231010	182500	16566828300	151200	151200	151200	151200	0
130	20231010	182400	16566828300	151200	151200	151200	151200	0
131	20231010	182300	16566828300	151200	151200	151200	151200	0
132	20231010	182200	16566828300	151200	151200	151200	151200	0
133	20231010	182100	16566828300	151200	151200	151200	151200	0
134	20231010	182000	16566828300	151200	151200	151200	151200	0
135	20231010	181900	16566828300	151200	151200	151200	151200	0
136	20231010	181800	16566828300	151200	151200	151200	151200	0
137	20231010	181700	16566828300	151200	151200	151200	151200	0
138	20231010	181600	16566828300	151200	151200	151200	151200	0
139	20231010	181500	16566828300	151200	151200	151200	151200	0
140	20231010	181400	16566828300	151200	151200	151200	151200	0
141	20231010	181300	16566828300	151200	151200	151200	151200	0
142	20231010	181200	16566828300	151200	151200	151200	151200	0
143	20231010	181100	16566828300	151200	151200	151200	151200	0
144	20231010	181000	16566828300	151200	151200	151200	151200	0
145	20231010	180900	16566828300	151200	151200	151200	151200	0
146	20231010	180800	16566828300	151200	151200	151200	151200	0
147	20231010	180700	16566828300	151200	151200	151200	151200	0
148	20231010	180600	16566828300	151200	151200	151200	151200	0
149	20231010	180500	16566828300	151200	151200	151200	151200	0
150	20231010	180400	16566828300	151200	151200	151200	151200	0
151	20231010	180300	16566828300	151200	151200	151200	151200	0
152	20231010	180200	16566828300	151200	151200	151200	151200	10672
153	20231010	180100	16566828300	151200	151200	151200	151200	0
154	20231010	180000	16566828300	151200	151200	151200	151200	0
155	20231010	175900	16566828300	151200	151200	151200	151200	0
156	20231010	175800	16566828300	151200	151200	151200	151200	0
157	20231010	175700	16566828300	151200	151200	151200	151200	0
158	20231010	175600	16566828300	151200	151200	151200	151200	0
159	20231010	175500	16566828300	151200	151200	151200	151200	0
160	20231010	175400	16566828300	151200	151200	151200	151200	0
161	20231010	175300	16566828300	151200	151200	151200	151200	0
162	20231010	175200	16566828300	151200	151200	151200	151200	0
163	20231010	175100	16566828300	151200	151200	151200	151200	0
164	20231010	175000	16566828300	151200	151200	151200	151200	0
165	20231010	174900	16566828300	151200	151200	151200	151200	0
166	20231010	174800	16566828300	151200	151200	151200	151200	0
167	20231010	174700	16566828300	151200	151200	151200	151200	0
168	20231010	174600	16566828300	151200	151200	151200	151200	0
169	20231010	174500	16566828300	151200	151200	151200	151200	0
170	20231010	174400	16566828300	151200	151200	151200	151200	0
171	20231010	174300	16566828300	151200	151200	151200	151200	0
172	20231010	174200	16566828300	151200	151200	151200	151200	0
173	20231010	174100	16566828300	151200	151200	151200	151200	0
174	20231010	174000	16566828300	151200	151200	151200	151200	0
175	20231010	173900	16566828300	151200	151200	151200	151200	0
176	20231010	173800	16566828300	151200	151200	151200	151200	0
177	20231010	173700	16566828300	151200	151200	151200	151200	0
178	20231010	173600	16566828300	151200	151200	151200	151200	0
179	20231010	173500	16566828300	151200	151200	151200	151200	0
180	20231010	173400	16566828300	151200	151200	151200	151200	0
181	20231010	173300	16566828300	151200	151200	151200	151200	0
182	20231010	173200	16566828300	151200	151200	151200	151200	10672
183	20231010	173100	16566828300	151200	151200	151200	151200	0
184	20231010	173000	16566828300	151200	151200	151200	151200	0
185	20231010	172900	16566828300	151200	151200	151200	151200	0
186	20231010	172800	16566828300	151200	151200	151200	151200	0
187	20231010	172700	16566828300	151200	151200	151200	151200	0
188	20231010	172600	16566828300	151200	151200	151200	151200	0
189	20231010	172500	16566828300	151200	151200	151200	151200	0
190	20231010	172400	16566828300	151200	151200	151200	151200	0
191	20231010	172300	16566828300	151200	151200	151200	151200	0
192	20231010	172200	16566828300	151200	151200	151200	151200	0
193	20231010	172100	16566828300	151200	151200	151200	151200	0
194	20231010	172000	16566828300	151200	151200	151200	151200	0
195	20231010	171900	16566828300	151200	151200	151200	151200	0
196	20231010	171800	16566828300	151200	151200	151200	151200	0
197	20231010	171700	16566828300	151200	151200	151200	151200	0
198	20231010	171600	16566828300	151200	151200	151200	151200	0
199	20231010	171500	16566828300	151200	151200	151200	151200	0
200	20231010	171400	16566828300	151200	151200	151200	151200	0
201	20231010	171300	16566828300	151200	151200	151200	151200	0
202	20231010	171200	16566828300	151200	151200	151200	151200	0
203	20231010	171100	16566828300	151200	151200	151200	151200	0
204	20231010	171000	16566828300	151200	151200	151200	151200	0
205	20231010	170900	16566828300	151200	151200	151200	151200	0
206	20231010	170800	16566828300	151200	151200	151200	151200	0
207	20231010	170700	16566828300	151200	151200	151200	151200	0
208	20231010	170600	16566828300	151200	151200	151200	151200	0
209	20231010	170500	16566828300	151200	151200	151200	151200	0
210	20231010	170400	16566828300	151200	151200	151200	151200	0
211	20231010	170300	16566828300	151200	151200	151200	151200	0
212	20231010	170200	16566828300	151200	151200	151200	151200	10672
213	20231010	170100	16566828300	151200	151200	151200	151200	0
214	20231010	170000	16566828300	151200	151200	151200	151200	0
215	20231010	165900	16566828300	151200	151200	151200	151200	0
216	20231010	165800	16566828300	151200	151200	151200	151200	0
217	20231010	165700	16566828300	151200	151200	151200	151200	0
218	20231010	165600	16566828300	151200	151200	151200	151200	0
219	20231010	165500	16566828300	151200	151200	151200	151200	0
220	20231010	165400	16566828300	151200	151200	151200	151200	0
221	20231010	165300	16566828300	151200	151200	151200	151200	0
222	20231010	165200	16566828300	151200	151200	151200	151200	0
223	20231010	165100	16566828300	151200	151200	151200	151200	0
224	20231010	165000	16566828300	151200	151200	151200	151200	0
225	20231010	164900	16566828300	151200	151200	151200	151200	0
226	20231010	164800	16566828300	151200	151200	151200	151200	0
227	20231010	164700	16566828300	151200	151200	151200	151200	0
228	20231010	164600	16566828300	151200	151200	151200	151200	0
229	20231010	164500	16566828300	151200	151200	151200	151200	0
230	20231010	164400	16566828300	151200	151200	151200	151200	0
231	20231010	164300	16566828300	151200	151200	151200	151200	0
232	20231010	164200	16566828300	151200	151200	151200	151200	0
233	20231010	164100	16566828300	151200	151200	151200	151200	0
234	20231010	164000	16566828300	151200	151200	151200	151200	0
235	20231010	163900	16566828300	151200	151200	151200	151200	0
236	20231010	163800	16566828300	151200	151200	151200	151200	0
237	20231010	163700	16566828300	151200	151200	151200	151200	0
238	20231010	163600	16566828300	151200	151200	151200	151200	0
239	20231010	163500	16566828300	151200	151200	151200	151200	0
240	20231010	163400	16566828300	151200	151200	151200	151200	0
241	20231010	163300	16566828300	151200	151200	151200	151200	0
242	20231010	163200	16566828300	151200	151200	151200	151200	10672
243	20231010	163100	16566828300	151200	151200	151200	151200	0
244	20231010	163000	16566828300	151200	151200	151200	151200	0
245	20231010	162900	16566828300	151200	151200	151200	151200	0
246	20231010	162800	16566828300	151200	151200	151200	151200	0
247	20231010	162700	16566828300	151200	151200	151200	151200	0
248	20231010	162600	16566828300	151200	151200	151200	151200	0
249	20231010	162500	16566828300	151200	151200	151200	151200	0
250	20231010	162400	16566828300	151200	151200	151200	151200	0
251	20231010	162300	16566828300	151200	151200	151200	151200	0
252	20231010	162200	16566828300	151200	151200	151200	151200	0
253	20231010	162100	16566828300	151200	151200	151200	151200	0
254	20231010	162000	16566828300	151200	151200	151200	151200	0
255	20231010	161900	16566828300	151200	151200	151200	151200	0
256	20231010	161800	16566828300	151200	151200	151200	151200	0
257	20231010	161700	16566828300	151200	151200	151200	151200	0
258	20231010	161600	16566828300	151200	151200	151200	151200	0
259	20231010	161500	16566828300	151200	151200	151200	151200	0
260	20231010	161400	16566828300	151200	151200	151200	151200	0
261	20231010	161300	16566828300	151200	151200	151200	151200	0
262	20231010	161200	16566828300	151200	151200	151200	151200	0
263	20231010	161100	16566828300	151200	151200	151200	151200	0
264	20231010	161000	16566828300	151200	151200	151200	151200	0
265	20231010	160900	16566828300	151200	151200	151200	151200	0
266	20231010	160800	16566828300	151200	151200	151200	151200	0
267	20231010	160700	16566828300	151200	151200	151200	151200	0
268	20231010	160600	16566828300	151200	151200	151200	151200	0
269	20231010	160500	16566828300	151200	151200	151200	151200	0
270	20231010	160400	16566828300	151200	151200	151200	151200	0
271	20231010	160300	16566828300	151200	151200	151200	151200	0
272	20231010	160200	16566828300	151200	151200	151200	151200	10672
273	20231010	160100	16566828300	151200	151200	151200	151200	0
274	20231010	160000	16566828300	151200	151200	151200	151200	0
275	20231010	155900	16566828300	151200	151200	151200	151200	0
276	20231010	155800	16566828300	151200	151200	151200	151200	0
277	20231010	155700	16566828300	151200	151200	151200	151200	0
278	20231010	155600	16566828300	151200	151200	151200	151200	0
279	20231010	155500	16566828300	151200	151200	151200	151200	0
280	20231010	155400	16566828300	151200	151200	151200	151200	0
281	20231010	155300	16566828300	151200	151200	151200	151200	0
282	20231010	155200	16566828300	151200	151200	151200	151200	0
283	20231010	155100	16566828300	151200	151200	151200	151200	0
284	20231010	155000	16566828300	151200	151200	151200	151200	0
285	20231010	154900	16566828300	151200	151200	151200	151200	0
286	20231010	154800	16566828300	151200	151200	151200	151200	0
287	20231010	154700	16566828300	151200	151200	151200	151200	0
288	20231010	154600	16566828300	151200	151200	151200	151200	0
289	20231010	154500	16566828300	151200	151200	151200	151200	0
290	20231010	154400	16566828300	151200	151200	151200	151200	0
291	20231010	154300	16566828300	151200	151200	151200	151200	0
292	20231010	154200	16566828300	151200	151200	151200	151200	0
293	20231010	154100	16566828300	151200	151200	151200	151200	0
294	20231010	154000	16566828300	151200	151200	151200	151200	0
295	20231010	153900	16566828300	151200	151200	151200	151200	0
296	20231010	153800	16566828300	151200	151200	151200	151200	0
297	20231010	153700	16566828300	151200	151200	151200	151200	0
298	20231010	153600	16566828300	151200	151200	151200	151200	0
299	20231010	153500	16566828300	151200	151200	151200	151200	0
300	20231010	153400	16566828300	151200	151200	151200	151200	0
301	20231010	153300	16566828300	151200	151200	151200	151200	0
302	20231010	153200	16566828300	151200	151200	151200	151200	10672
303	20231010	153100	16566828300	151200	151200	151200	151200	0
304	20231010	153000	16566828300	151200	151200	151200	151200	10672
305	20231010	152900	14953221900	151200	151200	151200	151200	0
306	20231010	152800	14953221900	151200	151200	151200	151200	0
307	20231010	152700	14953221900	151200	151200	151200	151200	0
308	20231010	152600	14953221900	151200	151200	151200	151200	0
309	20231010	152500	14953221900	151200	151200	151200	151200	0
310	20231010	152400	14953221900	151200	151200	151200	151200	0
311	20231010	152300	14953221900	151200	151200	151200	151200	0
312	20231010	152200	14953221900	151200	151200	151200	151200	0
313	20231010	152100	14953221900	151200	151200	151200	151200	0
314	20231010	152000	14953221900	151200	151200	151200	151200	0
315	20231010	151900	14953221900	151200	151000	151200	150400	463
316	20231010	151800	14883284300	151000	150800	151000	150400	278
317	20231010	151700	14841343200	150900	150300	150900	150300	457
318	20231010	151600	14772508200	150400	150200	150500	150200	172
319	20231010	151500	14746643400	150200	150300	150500	150200	492
320	20231010	151400	14672687400	150300	150500	150500	150300	180
321	20231010	151300	14645609600	150500	150400	150500	150400	177
322	20231010	151200	14618979600	150400	150600	150600	150200	652
323	20231010	151100	14520939100	150500	150600	150600	150500	25
324	20231010	151000	14517176500	150500	150600	150700	150500	226
325	20231010	150900	14483139600	150600	150600	150700	150600	249
326	20231010	150800	14445634900	150600	150800	150800	150600	205
327	20231010	150700	14414742700	150800	150900	150900	150700	160
328	20231010	150600	14390614300	150900	151100	151200	150900	373
329	20231010	150500	14334251000	151100	151200	151200	151100	210
330	20231010	150400	14302504100	151100	151200	151200	151100	120
331	20231010	150300	14284362500	151200	151000	151200	151000	194
332	20231010	150200	14255046700	151000	151100	151200	151000	445
333	20231010	150100	14187808000	151100	151100	151200	151100	104
334	20231010	150000	14172087300	151200	151100	151200	151100	107
335	20231010	145900	14155910400	151200	151200	151200	151100	192
336	20231010	145800	14126882200	151100	151300	151300	151100	237
337	20231010	145700	14091040500	151200	151300	151400	151200	116
338	20231010	145600	14073487800	151200	151300	151300	151200	117
339	20231010	145500	14055788100	151200	151200	151300	151200	82
340	20231010	145400	14043382800	151200	151200	151300	151200	108
341	20231010	145300	14027046500	151300	151400	151400	151300	134
342	20231010	145200	14006768400	151300	151700	151800	151300	243
343	20231010	145100	13969936200	151700	151500	151700	151400	159
344	20231010	145000	13945840600	151500	151500	151700	151300	239
345	20231010	144900	13909623000	151500	151300	151800	151300	422
346	20231010	144800	13845683500	151300	151200	151300	151200	97
347	20231010	144700	13831009900	151200	151300	151300	151200	42
348	20231010	144600	13824655500	151300	151700	151700	151300	574
349	20231010	144500	13737647900	151600	151700	151700	151600	94
350	20231010	144400	13723392200	151700	151700	151700	151600	54
351	20231010	144300	13715200500	151500	151700	151700	151500	135
352	20231010	144200	13694723400	151700	151500	151800	151300	457
353	20231010	144100	13625423500	151400	151500	151600	151400	172
354	20231010	144000	13599369200	151500	151500	151700	151400	371
355	20231010	143900	13543119500	151500	151300	151500	151300	104
356	20231010	143800	13527377300	151200	151100	151400	151100	393
357	20231010	143700	13467921200	151200	151000	151400	151000	218
358	20231010	143600	13434954500	151100	151100	151100	151000	88
359	20231010	143500	13421657800	151100	151000	151100	151000	59
360	20231010	143400	13412746400	151100	151100	151100	151000	248
361	20231010	143300	13375280000	151100	151100	151100	151000	55
362	20231010	143200	13366969800	151100	151000	151100	151000	158
363	20231010	143100	13343096200	151000	151000	151300	151000	486
364	20231010	143000	13269635500	151000	150600	151500	150600	404
365	20231010	142900	13208646500	150600	150600	150700	150600	94
366	20231010	142800	13194489600	150600	150600	150700	150600	48
367	20231010	142700	13187258400	150600	150800	150800	150600	296
368	20231010	142600	13142640000	150900	150800	150900	150800	41
369	20231010	142500	13136453700	150900	150900	150900	150900	225
370	20231010	142400	13102501200	151000	151500	151500	150900	201
371	20231010	142300	13072104700	151500	151000	151500	150900	207
372	20231010	142200	13040820200	151000	151000	151100	151000	103
373	20231010	142100	13025264900	151100	151200	151400	151000	355
374	20231010	142000	12971538800	151200	151200	151300	151000	195
375	20231010	141900	12942060100	151200	151000	151200	151000	888
376	20231010	141800	12807913300	151100	151000	151100	151000	218
377	20231010	141700	12774974500	151000	151000	151100	151000	9
378	20231010	141600	12773615100	151000	151200	151200	151000	381
379	20231010	141500	12716048100	151200	151100	151200	151100	83
380	20231010	141400	12703505300	151200	151300	151400	151100	577
381	20231010	141300	12616298700	151400	151500	151500	151400	285
382	20231010	141200	12573139600	151600	151600	151600	151500	28
383	20231010	141100	12568895800	151500	151700	151700	151500	134
384	20231010	141000	12548578400	151600	151700	151700	151600	151
385	20231010	140900	12525676200	151800	151800	151800	151700	56
386	20231010	140800	12517175900	151700	151900	151900	151700	229
387	20231010	140700	12482414500	151800	151700	151800	151600	103
388	20231010	140600	12466786300	151700	151700	151900	151600	75
389	20231010	140500	12455408300	151700	151700	151700	151600	107
390	20231010	140400	12439176700	151700	151600	151700	151600	92
391	20231010	140300	12425222500	151600	151600	151900	151500	157
392	20231010	140200	12401409600	151500	151500	151600	151500	19
393	20231010	140100	12398529700	151600	151600	151600	151500	125
394	20231010	140000	12379581000	151500	151500	151500	151500	91
395	20231010	135900	12365794500	151600	151500	151600	151500	75
396	20231010	135800	12354428000	151500	151500	151700	151500	360
397	20231010	135700	12299861400	151500	151500	151500	151400	86
398	20231010	135600	12286833800	151500	151400	151500	151400	50
399	20231010	135500	12279259300	151400	151400	151500	151400	177
400	20231010	135400	12252450600	151500	151500	151500	151400	69
401	20231010	135300	12241997600	151500	151500	151500	151400	95
402	20231010	135200	12227605400	151400	151500	151500	151400	98
403	20231010	135100	12212761000	151500	151500	151500	151400	85
404	20231010	135000	12199884100	151500	151500	151500	151400	70
405	20231010	134900	12189279900	151500	151400	151500	151400	70
406	20231010	134800	12178675600	151500	151400	151500	151400	43
407	20231010	134700	12172161400	151400	151400	151500	151400	68
408	20231010	134600	12161863700	151400	151500	151500	151400	37
409	20231010	134500	12156261500	151400	151400	151500	151400	78
410	20231010	134400	12144446600	151400	151500	151500	151400	15
411	20231010	134300	12142174900	151500	151700	152000	151500	621
412	20231010	134200	12047826800	151700	151700	151800	151600	447
413	20231010	134100	11980016200	151600	151500	151600	151400	130
414	20231010	134000	11960316400	151500	151400	151500	151400	58
415	20231010	133900	11951531200	151500	151300	151500	151300	107
416	20231010	133800	11935328700	151400	151300	151400	151300	52
417	20231010	133700	11927456800	151300	151400	151400	151300	31
418	20231010	133600	11922763800	151300	151300	151400	151300	15
419	20231010	133500	11920493900	151300	151600	151600	151300	260
420	20231010	133400	11881103600	151600	151500	151600	151500	41
421	20231010	133300	11874888600	151600	151500	151600	151500	115
422	20231010	133200	11857461300	151500	151300	151500	151200	97
423	20231010	133100	11842783200	151300	151200	151300	151200	136
424	20231010	133000	11822212500	151200	151500	151500	151200	102
425	20231010	132900	11806762100	151500	151200	151500	151200	399
426	20231010	132800	11746353400	151100	151200	151200	151100	241
427	20231010	132700	11709936800	151100	150900	151300	150900	356
428	20231010	132600	11656136500	151000	151000	151000	150900	47
429	20231010	132500	11649039800	150900	150900	151100	150900	47
430	20231010	132400	11641944700	150900	151000	151000	150900	145
431	20231010	132300	11620049800	151100	150800	151100	150800	164
432	20231010	132200	11595281100	150800	150900	150900	150800	53
433	20231010	132100	11587284100	151000	151300	151500	150900	534
434	20231010	132000	11506561000	151600	151500	151600	151300	49
435	20231010	131900	11499136000	151200	151300	151500	151200	102
436	20231010	131800	11483701600	151200	151500	151500	151200	87
437	20231010	131700	11470535700	151200	151500	151500	151200	75
438	20231010	131600	11459176700	151400	151300	151400	151200	187
439	20231010	131500	11430883900	151200	151300	151300	151200	78
440	20231010	131400	11419087900	151300	151200	151300	151200	69
441	20231010	131300	11408649800	151200	151200	151300	151200	48
442	20231010	131200	11401388800	151200	151200	151300	151200	96
443	20231010	131100	11386870700	151300	151200	151300	151100	51
444	20231010	131000	11379156900	151200	151100	151200	151100	62
445	20231010	130900	11369783700	151200	151200	151200	151100	58
446	20231010	130800	11361014600	151200	151100	151200	151100	82
447	20231010	130700	11348621600	151100	151200	151300	151100	207
448	20231010	130600	11317331100	151200	151200	151200	151100	148
449	20231010	130500	11294955200	151200	151000	151200	151000	93
450	20231010	130400	11280900800	151100	151000	151100	151000	46
451	20231010	130300	11273951300	151000	151000	151100	151000	105
452	20231010	130200	11258092000	151000	151100	151100	151000	44
453	20231010	130100	11251443900	151000	151200	151300	151000	220
454	20231010	130000	11218206300	151200	151300	151400	151200	222
455	20231010	125900	11184614300	151400	151300	151400	151300	23
456	20231010	125800	11181133500	151300	151400	151400	151300	40
457	20231010	125700	11175078500	151300	151200	151400	151200	57
458	20231010	125600	11166453900	151200	151100	151200	151100	86
459	20231010	125500	11153451500	151200	151200	151200	151200	29
460	20231010	125400	11149066700	151300	151300	151300	151100	47
461	20231010	125300	11141960200	151200	151300	151300	151200	50
462	20231010	125200	11134396300	151200	151100	151200	151100	34
463	20231010	125100	11129256100	151100	151400	151400	151100	5
464	20231010	125000	11128500300	151200	151200	151200	151100	135
465	20231010	124900	11108089400	151100	151100	151200	151100	8
466	20231010	124800	11106880200	151100	151200	151200	151100	5
467	20231010	124700	11106124500	151100	151300	151300	151100	320
468	20231010	124600	11057768100	151300	151200	151400	151200	97
469	20231010	124500	11043094100	151200	151300	151400	151200	137
470	20231010	124400	11022366200	151300	151300	151400	151300	109
471	20231010	124300	11005872000	151300	151400	151400	151200	269
472	20231010	124200	10965150100	151500	151700	151700	151400	811
473	20231010	124100	10842351300	151700	151800	151800	151700	20
474	20231010	124000	10839316500	151800	151700	151800	151600	61
475	20231010	123900	10830059600	151700	151800	151800	151700	13
476	20231010	123800	10828087400	151700	151800	151800	151700	1024
477	20231010	123700	10672737500	151800	151800	151800	151800	94
478	20231010	123600	10658468300	151700	151700	151800	151700	37
479	20231010	123500	10652852800	151800	151800	151800	151800	218
480	20231010	123400	10619760400	151900	151800	152000	151800	81
481	20231010	123300	10607456300	151700	152000	152000	151700	100
482	20231010	123200	10592266300	152000	151900	152100	151800	93
483	20231010	123100	10578130200	151900	151800	151900	151800	29
484	20231010	123000	10573727300	151800	151700	151800	151700	88
485	20231010	122900	10560370300	151700	151700	151800	151700	16
486	20231010	122800	10557942800	151800	151600	151800	151600	120
487	20231010	122700	10539733400	151600	151000	151700	151000	128
488	20231010	122600	10520352400	151000	151500	151500	150800	622
489	20231010	122500	10426351100	151500	151500	151500	151400	35
490	20231010	122400	10421049200	151500	151600	151700	151500	161
491	20231010	122300	10396641000	151600	151800	151800	151600	36
492	20231010	122200	10391179900	151800	151800	151800	151700	28
493	20231010	122100	10386929800	151800	151600	151900	151600	107
494	20231010	122000	10370697600	151600	151700	151800	151600	41
495	20231010	121900	10364475700	151700	151800	151900	151700	91
496	20231010	121800	10350661900	151800	152000	152000	151700	29
497	20231010	121700	10346254800	151600	152000	152000	151600	129
498	20231010	121600	10326665500	152000	152000	152000	151900	34
499	20231010	121500	10321498400	151900	151900	152000	151900	131
500	20231010	121400	10301599100	152000	151900	152000	151900	73
501	20231010	121300	10290504900	152000	152000	152000	152000	47
502	20231010	121200	10283360900	152000	152200	152200	152000	79
503	20231010	121100	10271341800	152300	152300	152300	152200	89
504	20231010	121000	10257787200	152200	152200	152300	152200	38
505	20231010	120900	10252001300	152000	152300	152300	151900	175
506	20231010	120800	10225380700	152200	152400	152400	152200	8
507	20231010	120700	10224162300	152400	151900	152400	151900	265
508	20231010	120600	10183836600	152000	152100	152100	152000	112
509	20231010	120500	10166808000	152100	152100	152100	152000	88
510	20231010	120400	10153425700	152100	152000	152100	152000	45
511	20231010	120300	10146583100	152000	152000	152200	152000	118
512	20231010	120200	10128640500	152000	152100	152200	152000	67
513	20231010	120100	10118448900	152100	152100	152300	152100	154
514	20231010	120000	10095019100	152100	152100	152400	152100	83
515	20231010	115900	10082386400	152100	152300	152300	152100	141
516	20231010	115800	10060918100	152400	152400	152500	152400	46
517	20231010	115700	10053907600	152600	152400	152600	152300	171
518	20231010	115600	10027841500	152400	152400	152400	152300	45
519	20231010	115500	10020985400	152400	152300	152400	152300	111
520	20231010	115400	10004073700	152400	152400	152400	152400	13
521	20231010	115300	10002092500	152600	152600	152700	152300	84
522	20231010	115200	9989274200	152600	152700	152700	152600	113
523	20231010	115100	9972025100	152700	152700	152700	152600	83
524	20231010	115000	9959351300	152700	152900	152900	152700	174
525	20231010	114900	9932763400	152900	153100	153100	152900	129
526	20231010	114800	9913030800	153000	153100	153200	153000	145
527	20231010	114700	9890823700	153100	153200	153200	153100	231
528	20231010	114600	9855449900	153200	152900	153200	152800	1071
529	20231010	114500	9691672100	152900	152900	152900	152800	111
530	20231010	114400	9674700800	152800	152900	152900	152800	31
531	20231010	114300	9669962100	152800	152800	152900	152800	96
532	20231010	114200	9655288800	152800	152800	152900	152800	147
533	20231010	114100	9632822300	152800	152100	152900	152100	8535
534	20231010	114000	8332057300	152100	152100	152100	152000	361
535	20231010	113900	8277154400	152100	151900	152100	151800	1678
536	20231010	113800	8022160800	151900	151900	151900	151800	40
537	20231010	113700	8016085500	151900	151800	151900	151800	62
538	20231010	113600	8006668500	151900	151900	151900	151800	45
539	20231010	113500	7999833800	151900	151700	151900	151600	1443
540	20231010	113400	7780879400	151700	151600	151700	151600	53
541	20231010	113300	7772839600	151600	151600	151700	151500	986
542	20231010	113200	7623352700	151500	151300	151600	151200	2342
543	20231010	113100	7268863500	151300	151000	151300	150900	1478
544	20231010	113000	7045543200	151000	151000	151100	151000	337
545	20231010	112900	6994655900	151000	151100	151100	151000	473
546	20231010	112800	6923226300	151100	151300	151400	151100	684
547	20231010	112700	6819782600	151300	151400	151400	151300	51
548	20231010	112600	6812063600	151300	151300	151400	151200	156
549	20231010	112500	6788460800	151200	151200	151300	151200	63
550	20231010	112400	6778932400	151200	151200	151200	151200	28
551	20231010	112300	6774698800	151300	151300	151400	151300	181
552	20231010	112200	6747311000	151300	151500	151500	151300	97
553	20231010	112100	6732625700	151500	151800	151800	151500	77
554	20231010	112000	6720948500	151800	151800	151900	151600	833
555	20231010	111900	6594530500	151900	151800	151900	151800	99
556	20231010	111800	6579493100	151800	151900	151900	151800	10
557	20231010	111700	6577974500	151800	151900	151900	151800	38
558	20231010	111600	6572203200	151800	151900	151900	151800	49
559	20231010	111500	6564761200	151900	151900	151900	151800	14
560	20231010	111400	6562634800	151900	151900	151900	151800	54
561	20231010	111300	6554432600	151800	151800	151900	151700	102
562	20231010	111200	6538949900	151800	151700	151800	151700	64
563	20231010	111100	6529235300	151800	151700	151800	151700	53
564	20231010	111000	6521192300	151800	151900	151900	151700	91
565	20231010	110900	6507378300	151800	151800	151900	151800	40
566	20231010	110800	6501302700	151800	151900	152000	151800	459
567	20231010	110700	6431588600	151900	152000	152000	151900	18
568	20231010	110600	6428854000	151900	151900	152000	151900	74
569	20231010	110500	6417606600	151900	151900	152000	151900	9
570	20231010	110400	6416239400	152000	151900	152000	151800	167
571	20231010	110300	6390870200	151900	151900	151900	151700	78
572	20231010	110200	6379029300	151900	151600	151900	151300	171
573	20231010	110100	6353080900	151600	151700	151800	151600	379
574	20231010	110000	6295564300	151600	151400	151700	151400	101
575	20231010	105900	6280262300	151300	151500	151500	151300	131
576	20231010	105800	6260424600	151500	151200	151600	151200	327
577	20231010	105700	6210913200	151200	151100	151500	151100	484
578	20231010	105600	6137679000	151200	151300	151300	151100	154
579	20231010	105500	6114390400	151400	151800	151800	151400	209
580	20231010	105400	6082719400	151800	151700	151800	151700	84
581	20231010	105300	6069973600	151800	151800	151800	151700	78
582	20231010	105200	6058133900	151700	151800	151800	151700	88
583	20231010	105100	6044778200	151900	151800	151900	151800	9
584	20231010	105000	6043411600	151800	151900	151900	151800	71
585	20231010	104900	6032627600	151900	151900	151900	151900	75
586	20231010	104800	6021235100	152000	151900	152000	151900	67
587	20231010	104700	6011054400	151900	151800	152000	151800	78
588	20231010	104600	5999210400	151800	151600	152000	151600	255
589	20231010	104500	5960524400	151600	151700	151900	151500	241
590	20231010	104400	5923955000	151800	151900	151900	151700	84
591	20231010	104300	5911199600	152000	152100	152100	152000	332
592	20231010	104200	5860728400	152100	152200	152200	152100	114
593	20231010	104100	5843386000	152200	152400	152400	152200	114
594	20231010	104000	5826028700	152400	152600	152600	152400	365
595	20231010	103900	5770380500	152600	152500	152600	152500	69
596	20231010	103800	5759857900	152600	152500	152600	152500	196
597	20231010	103700	5729965100	152600	152600	152600	152500	137
598	20231010	103600	5709069100	152500	152500	152600	152500	83
599	20231010	103500	5696409200	152500	152500	152600	152500	100
600	20231010	103400	5681155400	152600	152300	152600	152300	887
601	20231010	103300	5545973400	152300	152400	152400	152300	362
602	20231010	103200	5490835800	152400	152300	152400	152200	184
603	20231010	103100	5462810600	152300	152500	152500	152300	137
604	20231010	103000	5441936800	152500	152700	152700	152400	152
605	20231010	102900	5418747900	152700	153000	153200	152700	355
606	20231010	102800	5364453800	153000	152900	153000	152900	21
607	20231010	102700	5361242800	152800	152800	152800	152800	44
608	20231010	102600	5354519600	152700	152800	153100	152700	190
609	20231010	102500	5325462900	152700	152800	152900	152700	77
610	20231010	102400	5313701900	152800	152800	152800	152800	56
611	20231010	102300	5305145100	152800	152700	153200	152700	317
612	20231010	102200	5256639100	152700	152800	152800	152700	53
613	20231010	102100	5248543600	152800	152700	153000	152700	372
614	20231010	102000	5191680700	152700	152600	152700	152600	50
615	20231010	101900	5184050200	152500	152600	152600	152500	41
616	20231010	101800	5177794400	152600	152600	152900	152600	199
617	20231010	101700	5147401600	152600	152500	152600	152400	112
618	20231010	101600	5130321200	152500	152400	153000	152400	814
619	20231010	101500	5006118200	152500	152800	152800	152500	173
620	20231010	101400	4979724100	152800	152600	152900	152600	200
621	20231010	101300	4949182200	152600	152500	152600	152500	86
622	20231010	101200	4936060800	152500	152600	152600	152500	593
623	20231010	101100	4845582300	152700	152800	152900	152600	196
624	20231010	101000	4815642100	152800	153000	153100	152800	58
625	20231010	100900	4806774200	153000	153300	153400	153000	140
626	20231010	100800	4785330400	153300	153400	153400	153300	39
627	20231010	100700	4779348000	153300	153300	153400	153300	93
628	20231010	100600	4765088400	153300	153300	153300	153300	8
629	20231010	100500	4763862000	153400	153400	153400	153300	48
630	20231010	100400	4756501000	153400	153600	153600	153300	190
631	20231010	100300	4727350500	153600	153300	153600	153300	310
632	20231010	100200	4679771100	153400	153400	153600	153300	220
633	20231010	100100	4646006700	153500	153400	153500	153400	190
634	20231010	100000	4616852100	153500	153700	153700	153500	173
635	20231010	095900	4590275000	153700	153700	153800	153700	63
636	20231010	095800	4580589500	153700	153700	153800	153700	68
637	20231010	095700	4570133000	153700	153700	153700	153600	102
638	20231010	095600	4554455900	153700	153900	154000	153500	282
639	20231010	095500	4511101100	153900	153500	154100	153500	948
640	20231010	095400	4365229600	153600	153500	153600	153500	52
641	20231010	095300	4357247300	153500	153600	153600	153500	96
642	20231010	095200	4342507100	153600	153300	153700	153300	471
643	20231010	095100	4270240000	153300	153300	153300	153300	66
644	20231010	095000	4260122200	153400	153500	153600	153400	110
645	20231010	094900	4243237400	153500	153700	153700	153500	116
646	20231010	094800	4225421700	153600	153900	153900	153600	81
647	20231010	094700	4212959100	154000	154400	154500	153800	670
648	20231010	094600	4109607900	154400	153600	154500	153600	2269
649	20231010	094500	3760148700	153600	153500	153600	153500	38
650	20231010	094400	3754312600	153500	153400	153600	153100	325
651	20231010	094300	3704476800	153400	153800	153800	153400	587
652	20231010	094200	3614270900	153700	153700	153800	153700	105
653	20231010	094100	3598126400	153800	153200	153800	153200	2277
654	20231010	094000	3248722100	153200	153200	153300	153200	465
655	20231010	093900	3177480200	153100	153100	153100	153100	23
656	20231010	093800	3173958900	153100	153100	153200	153100	47
657	20231010	093700	3166762100	153100	153200	153200	153100	62
658	20231010	093600	3157264500	153200	153000	153200	153000	114
659	20231010	093500	3139815500	153000	153000	153100	152900	45
660	20231010	093400	3132929100	153100	152900	153100	152800	261
661	20231010	093300	3093007200	152800	152800	152900	152700	225
662	20231010	093200	3058623800	152800	152900	152900	152800	84
663	20231010	093100	3045782400	153100	153100	153100	153000	93
664	20231010	093000	3031544200	153100	153100	153200	153100	40
665	20231010	092900	3025420100	153200	153200	153300	153200	339
666	20231010	092800	2973475200	153200	153000	153200	152700	401
667	20231010	092700	2912100200	153000	153200	153200	153000	68
668	20231010	092600	2901691400	153300	153200	153300	153200	129
669	20231010	092500	2881927100	153300	153300	153400	153200	307
670	20231010	092400	2834862800	153400	153300	153400	153200	360
671	20231010	092300	2779675400	153200	153200	153300	153200	601
672	20231010	092200	2687585500	153100	152600	153200	152600	1402
673	20231010	092100	2473237400	152600	152800	152800	152600	234
674	20231010	092000	2437489800	152800	152900	152900	152800	168
675	20231010	091900	2411804300	153000	152600	153000	152600	569
676	20231010	091800	2324836300	152700	152400	152700	152400	106
677	20231010	091700	2308657900	152400	152300	152500	152200	208
678	20231010	091600	2276961900	152300	152500	152500	152300	110
679	20231010	091500	2260200900	152600	152300	152800	152300	641
680	20231010	091400	2162441000	152300	152300	152300	152300	28
681	20231010	091300	2158176600	152300	152400	152400	152100	107
682	20231010	091200	2141885400	152500	152100	152500	152000	589
683	20231010	091100	2052173600	152200	152500	152600	152200	338
684	20231010	091000	2000669500	152500	152700	152700	152500	254
685	20231010	090900	1961904600	152800	152800	153100	152500	229
686	20231010	090800	1926941300	152800	152100	153100	152100	3855
687	20231010	090700	1339077100	152100	152200	152200	152100	112
688	20231010	090600	1322039400	152100	152200	152200	152100	122
689	20231010	090500	1303478000	152200	152100	152200	152100	178
690	20231010	090400	1276402500	152000	152000	152200	151900	854
691	20231010	090300	1146560900	151900	152200	152200	151000	635
692	20231010	090200	1050148600	152300	152200	152500	151600	1208
693	20231010	090100	866335900	151600	152700	152700	150700	1322
694	20231010	090000	664848400	152500	154000	154100	152500	4326