KissMeData/058470/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	192700	9277411500	153800	153800	153800	153800	2391
3	20231025	192600	9277411500	153800	153800	153800	153800	0
4	20231025	192500	9277411500	153800	153800	153800	153800	0
5	20231025	192400	9277411500	153800	153800	153800	153800	0
6	20231025	192300	9277411500	153800	153800	153800	153800	0
7	20231025	192200	9277411500	153800	153800	153800	153800	0
8	20231025	192100	9277411500	153800	153800	153800	153800	0
9	20231025	192000	9277411500	153800	153800	153800	153800	0
10	20231025	191900	9277411500	153800	153800	153800	153800	0
11	20231025	191800	9277411500	153800	153800	153800	153800	0
12	20231025	191700	9277411500	153800	153800	153800	153800	0
13	20231025	191600	9277411500	153800	153800	153800	153800	0
14	20231025	191500	9277411500	153800	153800	153800	153800	0
15	20231025	191400	9277411500	153800	153800	153800	153800	0
16	20231025	191300	9277411500	153800	153800	153800	153800	0
17	20231025	191200	9277411500	153800	153800	153800	153800	0
18	20231025	191100	9277411500	153800	153800	153800	153800	0
19	20231025	191000	9277411500	153800	153800	153800	153800	0
20	20231025	190900	9277411500	153800	153800	153800	153800	0
21	20231025	190800	9277411500	153800	153800	153800	153800	0
22	20231025	190700	9277411500	153800	153800	153800	153800	0
23	20231025	190600	9277411500	153800	153800	153800	153800	0
24	20231025	190500	9277411500	153800	153800	153800	153800	0
25	20231025	190400	9277411500	153800	153800	153800	153800	0
26	20231025	190300	9277411500	153800	153800	153800	153800	0
27	20231025	190200	9277411500	153800	153800	153800	153800	0
28	20231025	190100	9277411500	153800	153800	153800	153800	0
29	20231025	190000	9277411500	153800	153800	153800	153800	0
30	20231025	185900	9277411500	153800	153800	153800	153800	0
31	20231025	185800	9277411500	153800	153800	153800	153800	0
32	20231025	185700	9277411500	153800	153800	153800	153800	2391
33	20231025	185600	9277411500	153800	153800	153800	153800	0
34	20231025	185500	9277411500	153800	153800	153800	153800	0
35	20231025	185400	9277411500	153800	153800	153800	153800	0
36	20231025	185300	9277411500	153800	153800	153800	153800	0
37	20231025	185200	9277411500	153800	153800	153800	153800	0
38	20231025	185100	9277411500	153800	153800	153800	153800	0
39	20231025	185000	9277411500	153800	153800	153800	153800	0
40	20231025	184900	9277411500	153800	153800	153800	153800	0
41	20231025	184800	9277411500	153800	153800	153800	153800	0
42	20231025	184700	9277411500	153800	153800	153800	153800	0
43	20231025	184600	9277411500	153800	153800	153800	153800	0
44	20231025	184500	9277411500	153800	153800	153800	153800	0
45	20231025	184400	9277411500	153800	153800	153800	153800	0
46	20231025	184300	9277411500	153800	153800	153800	153800	0
47	20231025	184200	9277411500	153800	153800	153800	153800	0
48	20231025	184100	9277411500	153800	153800	153800	153800	0
49	20231025	184000	9277411500	153800	153800	153800	153800	0
50	20231025	183900	9277411500	153800	153800	153800	153800	0
51	20231025	183800	9277411500	153800	153800	153800	153800	0
52	20231025	183700	9277411500	153800	153800	153800	153800	0
53	20231025	183600	9277411500	153800	153800	153800	153800	0
54	20231025	183500	9277411500	153800	153800	153800	153800	0
55	20231025	183400	9277411500	153800	153800	153800	153800	0
56	20231025	183300	9277411500	153800	153800	153800	153800	0
57	20231025	183200	9277411500	153800	153800	153800	153800	0
58	20231025	183100	9277411500	153800	153800	153800	153800	0
59	20231025	183000	9277411500	153800	153800	153800	153800	0
60	20231025	182900	9277411500	153800	153800	153800	153800	0
61	20231025	182800	9277411500	153800	153800	153800	153800	0
62	20231025	182700	9277411500	153800	153800	153800	153800	2391
63	20231025	182600	9277411500	153800	153800	153800	153800	0
64	20231025	182500	9277411500	153800	153800	153800	153800	0
65	20231025	182400	9277411500	153800	153800	153800	153800	0
66	20231025	182300	9277411500	153800	153800	153800	153800	0
67	20231025	182200	9277411500	153800	153800	153800	153800	0
68	20231025	182100	9277411500	153800	153800	153800	153800	0
69	20231025	182000	9277411500	153800	153800	153800	153800	0
70	20231025	181900	9277411500	153800	153800	153800	153800	0
71	20231025	181800	9277411500	153800	153800	153800	153800	0
72	20231025	181700	9277411500	153800	153800	153800	153800	0
73	20231025	181600	9277411500	153800	153800	153800	153800	0
74	20231025	181500	9277411500	153800	153800	153800	153800	0
75	20231025	181400	9277411500	153800	153800	153800	153800	0
76	20231025	181300	9277411500	153800	153800	153800	153800	0
77	20231025	181200	9277411500	153800	153800	153800	153800	0
78	20231025	181100	9277411500	153800	153800	153800	153800	0
79	20231025	181000	9277411500	153800	153800	153800	153800	0
80	20231025	180900	9277411500	153800	153800	153800	153800	0
81	20231025	180800	9277411500	153800	153800	153800	153800	0
82	20231025	180700	9277411500	153800	153800	153800	153800	0
83	20231025	180600	9277411500	153800	153800	153800	153800	0
84	20231025	180500	9277411500	153800	153800	153800	153800	0
85	20231025	180400	9277411500	153800	153800	153800	153800	0
86	20231025	180300	9277411500	153800	153800	153800	153800	0
87	20231025	180200	9277411500	153800	153800	153800	153800	0
88	20231025	180100	9277411500	153800	153800	153800	153800	0
89	20231025	180000	9277411500	153800	153800	153800	153800	0
90	20231025	175900	9277411500	153800	153800	153800	153800	0
91	20231025	175800	9277411500	153800	153800	153800	153800	0
92	20231025	175700	9277411500	153800	153800	153800	153800	2391
93	20231025	175600	9277411500	153800	153800	153800	153800	0
94	20231025	175500	9277411500	153800	153800	153800	153800	0
95	20231025	175400	9277411500	153800	153800	153800	153800	0
96	20231025	175300	9277411500	153800	153800	153800	153800	0
97	20231025	175200	9277411500	153800	153800	153800	153800	0
98	20231025	175100	9277411500	153800	153800	153800	153800	0
99	20231025	175000	9277411500	153800	153800	153800	153800	0
100	20231025	174900	9277411500	153800	153800	153800	153800	0
101	20231025	174800	9277411500	153800	153800	153800	153800	0
102	20231025	174700	9277411500	153800	153800	153800	153800	0
103	20231025	174600	9277411500	153800	153800	153800	153800	0
104	20231025	174500	9277411500	153800	153800	153800	153800	0
105	20231025	174400	9277411500	153800	153800	153800	153800	0
106	20231025	174300	9277411500	153800	153800	153800	153800	0
107	20231025	174200	9277411500	153800	153800	153800	153800	0
108	20231025	174100	9277411500	153800	153800	153800	153800	0
109	20231025	174000	9277411500	153800	153800	153800	153800	0
110	20231025	173900	9277411500	153800	153800	153800	153800	0
111	20231025	173800	9277411500	153800	153800	153800	153800	0
112	20231025	173700	9277411500	153800	153800	153800	153800	0
113	20231025	173600	9277411500	153800	153800	153800	153800	0
114	20231025	173500	9277411500	153800	153800	153800	153800	0
115	20231025	173400	9277411500	153800	153800	153800	153800	0
116	20231025	173300	9277411500	153800	153800	153800	153800	0
117	20231025	173200	9277411500	153800	153800	153800	153800	0
118	20231025	173100	9277411500	153800	153800	153800	153800	0
119	20231025	173000	9277411500	153800	153800	153800	153800	0
120	20231025	172900	9277411500	153800	153800	153800	153800	0
121	20231025	172800	9277411500	153800	153800	153800	153800	0
122	20231025	172700	9277411500	153800	153800	153800	153800	2391
123	20231025	172600	9277411500	153800	153800	153800	153800	0
124	20231025	172500	9277411500	153800	153800	153800	153800	0
125	20231025	172400	9277411500	153800	153800	153800	153800	0
126	20231025	172300	9277411500	153800	153800	153800	153800	0
127	20231025	172200	9277411500	153800	153800	153800	153800	0
128	20231025	172100	9277411500	153800	153800	153800	153800	0
129	20231025	172000	9277411500	153800	153800	153800	153800	0
130	20231025	171900	9277411500	153800	153800	153800	153800	0
131	20231025	171800	9277411500	153800	153800	153800	153800	0
132	20231025	171700	9277411500	153800	153800	153800	153800	0
133	20231025	171600	9277411500	153800	153800	153800	153800	0
134	20231025	171500	9277411500	153800	153800	153800	153800	0
135	20231025	171400	9277411500	153800	153800	153800	153800	0
136	20231025	171300	9277411500	153800	153800	153800	153800	0
137	20231025	171200	9277411500	153800	153800	153800	153800	0
138	20231025	171100	9277411500	153800	153800	153800	153800	0
139	20231025	171000	9277411500	153800	153800	153800	153800	0
140	20231025	170900	9277411500	153800	153800	153800	153800	0
141	20231025	170800	9277411500	153800	153800	153800	153800	0
142	20231025	170700	9277411500	153800	153800	153800	153800	0
143	20231025	170600	9277411500	153800	153800	153800	153800	0
144	20231025	170500	9277411500	153800	153800	153800	153800	0
145	20231025	170400	9277411500	153800	153800	153800	153800	0
146	20231025	170300	9277411500	153800	153800	153800	153800	0
147	20231025	170200	9277411500	153800	153800	153800	153800	0
148	20231025	170100	9277411500	153800	153800	153800	153800	0
149	20231025	170000	9277411500	153800	153800	153800	153800	0
150	20231025	165900	9277411500	153800	153800	153800	153800	0
151	20231025	165800	9277411500	153800	153800	153800	153800	0
152	20231025	165700	9277411500	153800	153800	153800	153800	2391
153	20231025	165600	9277411500	153800	153800	153800	153800	0
154	20231025	165500	9277411500	153800	153800	153800	153800	0
155	20231025	165400	9277411500	153800	153800	153800	153800	0
156	20231025	165300	9277411500	153800	153800	153800	153800	0
157	20231025	165200	9277411500	153800	153800	153800	153800	0
158	20231025	165100	9277411500	153800	153800	153800	153800	0
159	20231025	165000	9277411500	153800	153800	153800	153800	0
160	20231025	164900	9277411500	153800	153800	153800	153800	0
161	20231025	164800	9277411500	153800	153800	153800	153800	0
162	20231025	164700	9277411500	153800	153800	153800	153800	0
163	20231025	164600	9277411500	153800	153800	153800	153800	0
164	20231025	164500	9277411500	153800	153800	153800	153800	0
165	20231025	164400	9277411500	153800	153800	153800	153800	0
166	20231025	164300	9277411500	153800	153800	153800	153800	0
167	20231025	164200	9277411500	153800	153800	153800	153800	0
168	20231025	164100	9277411500	153800	153800	153800	153800	0
169	20231025	164000	9277411500	153800	153800	153800	153800	0
170	20231025	163900	9277411500	153800	153800	153800	153800	0
171	20231025	163800	9277411500	153800	153800	153800	153800	0
172	20231025	163700	9277411500	153800	153800	153800	153800	0
173	20231025	163600	9277411500	153800	153800	153800	153800	0
174	20231025	163500	9277411500	153800	153800	153800	153800	0
175	20231025	163400	9277411500	153800	153800	153800	153800	0
176	20231025	163300	9277411500	153800	153800	153800	153800	0
177	20231025	163200	9277411500	153800	153800	153800	153800	0
178	20231025	163100	9277411500	153800	153800	153800	153800	0
179	20231025	163000	9277411500	153800	153800	153800	153800	0
180	20231025	162900	9277411500	153800	153800	153800	153800	0
181	20231025	162800	9277411500	153800	153800	153800	153800	0
182	20231025	162700	9277411500	153800	153800	153800	153800	2391
183	20231025	162600	9277411500	153800	153800	153800	153800	0
184	20231025	162500	9277411500	153800	153800	153800	153800	0
185	20231025	162400	9277411500	153800	153800	153800	153800	0
186	20231025	162300	9277411500	153800	153800	153800	153800	0
187	20231025	162200	9277411500	153800	153800	153800	153800	0
188	20231025	162100	9277411500	153800	153800	153800	153800	0
189	20231025	162000	9277411500	153800	153800	153800	153800	0
190	20231025	161900	9277411500	153800	153800	153800	153800	0
191	20231025	161800	9277411500	153800	153800	153800	153800	0
192	20231025	161700	9277411500	153800	153800	153800	153800	0
193	20231025	161600	9277411500	153800	153800	153800	153800	0
194	20231025	161500	9277411500	153800	153800	153800	153800	0
195	20231025	161400	9277411500	153800	153800	153800	153800	0
196	20231025	161300	9277411500	153800	153800	153800	153800	0
197	20231025	161200	9277411500	153800	153800	153800	153800	0
198	20231025	161100	9277411500	153800	153800	153800	153800	0
199	20231025	161000	9277411500	153800	153800	153800	153800	0
200	20231025	160900	9277411500	153800	153800	153800	153800	0
201	20231025	160800	9277411500	153800	153800	153800	153800	0
202	20231025	160700	9277411500	153800	153800	153800	153800	0
203	20231025	160600	9277411500	153800	153800	153800	153800	0
204	20231025	160500	9277411500	153800	153800	153800	153800	0
205	20231025	160400	9277411500	153800	153800	153800	153800	0
206	20231025	160300	9277411500	153800	153800	153800	153800	0
207	20231025	160200	9277411500	153800	153800	153800	153800	0
208	20231025	160100	9277411500	153800	153800	153800	153800	0
209	20231025	160000	9277411500	153800	153800	153800	153800	0
210	20231025	155900	9277411500	153800	153800	153800	153800	0
211	20231025	155800	9277411500	153800	153800	153800	153800	0
212	20231025	155700	9277411500	153800	153800	153800	153800	2391
213	20231025	155600	9277411500	153800	153800	153800	153800	0
214	20231025	155500	9277411500	153800	153800	153800	153800	0
215	20231025	155400	9277411500	153800	153800	153800	153800	0
216	20231025	155300	9277411500	153800	153800	153800	153800	0
217	20231025	155200	9277411500	153800	153800	153800	153800	0
218	20231025	155100	9277411500	153800	153800	153800	153800	0
219	20231025	155000	9277411500	153800	153800	153800	153800	0
220	20231025	154900	9277411500	153800	153800	153800	153800	0
221	20231025	154800	9277411500	153800	153800	153800	153800	0
222	20231025	154700	9277411500	153800	153800	153800	153800	0
223	20231025	154600	9277411500	153800	153800	153800	153800	0
224	20231025	154500	9277411500	153800	153800	153800	153800	0
225	20231025	154400	9277411500	153800	153800	153800	153800	0
226	20231025	154300	9277411500	153800	153800	153800	153800	0
227	20231025	154200	9277411500	153800	153800	153800	153800	0
228	20231025	154100	9277411500	153800	153800	153800	153800	0
229	20231025	154000	9277411500	153800	153800	153800	153800	0
230	20231025	153900	9277411500	153800	153800	153800	153800	0
231	20231025	153800	9277411500	153800	153800	153800	153800	0
232	20231025	153700	9277411500	153800	153800	153800	153800	0
233	20231025	153600	9277411500	153800	153800	153800	153800	0
234	20231025	153500	9277411500	153800	153800	153800	153800	0
235	20231025	153400	9277411500	153800	153800	153800	153800	0
236	20231025	153300	9277411500	153800	153800	153800	153800	0
237	20231025	153200	9277411500	153800	153800	153800	153800	0
238	20231025	153100	9277411500	153800	153800	153800	153800	0
239	20231025	153000	9277411500	153800	153800	153800	153800	2391
240	20231025	152900	8909675700	153800	153800	153800	153800	0
241	20231025	152800	8909675700	153800	153800	153800	153800	0
242	20231025	152700	8909675700	153800	153800	153800	153800	0
243	20231025	152600	8909675700	153800	153800	153800	153800	0
244	20231025	152500	8909675700	153800	153800	153800	153800	0
245	20231025	152400	8909675700	153800	153800	153800	153800	0
246	20231025	152300	8909675700	153800	153800	153800	153800	0
247	20231025	152200	8909675700	153800	153800	153800	153800	0
248	20231025	152100	8909675700	153800	153800	153800	153800	0
249	20231025	152000	8909675700	153800	153800	153800	153800	0
250	20231025	151900	8909675700	153800	153700	153800	153600	218
251	20231025	151800	8876177600	153700	153700	153800	153600	171
252	20231025	151700	8849895400	153700	153900	153900	153700	117
253	20231025	151600	8831899900	153800	153800	153900	153800	288
254	20231025	151500	8787597400	153900	153800	153900	153700	200
255	20231025	151400	8756835000	153800	153800	153900	153700	171
256	20231025	151300	8730535900	153700	153600	153800	153600	101
257	20231025	151200	8715010700	153600	153500	153700	153400	140
258	20231025	151100	8693508300	153400	153600	153600	153400	97
259	20231025	151000	8678620700	153500	153800	153800	153500	167
260	20231025	150900	8652963500	153800	153800	153800	153700	219
261	20231025	150800	8619293800	153700	153700	153900	153700	131
262	20231025	150700	8599143200	153800	153900	153900	153600	85
263	20231025	150600	8586074400	153900	153700	153900	153700	128
264	20231025	150500	8566383400	153800	153700	153800	153600	97
265	20231025	150400	8551477700	153600	153700	153800	153500	208
266	20231025	150300	8519523000	153800	153900	153900	153700	108
267	20231025	150200	8502912800	153900	153900	153900	153700	46
268	20231025	150100	8495836200	153800	153800	153900	153700	128
269	20231025	150000	8476150400	153800	153800	153800	153700	127
270	20231025	145900	8456620500	153700	153700	153900	153700	74
271	20231025	145800	8445239300	153800	153800	153900	153700	205
272	20231025	145700	8413711600	153800	153800	153900	153700	122
273	20231025	145600	8394949900	153700	153900	153900	153700	248
274	20231025	145500	8356799500	153900	153800	153900	153800	145
275	20231025	145400	8334490500	153900	153800	153900	153700	190
276	20231025	145300	8305261700	153800	153700	153800	153600	108
277	20231025	145200	8288658800	153700	153600	153800	153600	190
278	20231025	145100	8259457200	153600	153500	153700	153500	181
279	20231025	145000	8231658100	153500	153400	153600	153400	73
280	20231025	144900	8220451700	153400	153600	153600	153400	130
281	20231025	144800	8200498800	153500	153600	153700	153500	87
282	20231025	144700	8187137500	153500	153400	153600	153300	101
283	20231025	144600	8171633900	153400	153500	153500	153300	46
284	20231025	144500	8164578600	153500	153500	153500	153200	150
285	20231025	144400	8141576000	153500	153500	153600	153400	130
286	20231025	144300	8121618500	153400	153200	153500	153200	120
287	20231025	144200	8103213700	153200	153200	153300	153200	69
288	20231025	144100	8092638900	153300	153100	153500	153000	85
289	20231025	144000	8079620300	153100	153200	153300	153000	127
290	20231025	143900	8060172100	153200	153100	153300	153100	112
291	20231025	143800	8043014600	153200	153300	153300	153100	161
292	20231025	143700	8018349300	153300	153200	153400	153100	98
293	20231025	143600	8003335200	153100	152900	153200	152900	97
294	20231025	143500	7988483000	153200	152900	153200	152900	296
295	20231025	143400	7943184900	152900	153000	153100	152500	308
296	20231025	143300	7896115900	153100	153100	153200	153000	102
297	20231025	143200	7880498400	153100	153300	153300	153100	80
298	20231025	143100	7868243600	153200	153300	153300	153200	134
299	20231025	143000	7847707600	153300	152800	153400	152700	114
300	20231025	142900	7830250600	153400	153600	153600	153400	156
301	20231025	142800	7806303500	153600	153700	153700	153600	155
302	20231025	142700	7782486300	153700	153600	153700	153600	85
303	20231025	142600	7769427000	153700	153800	153800	153600	299
304	20231025	142500	7723468500	153800	154000	154000	153800	111
305	20231025	142400	7706388300	153900	153900	154000	153800	167
306	20231025	142300	7680688000	153700	153700	153900	153700	100
307	20231025	142200	7665309300	153800	153800	153800	153700	170
308	20231025	142100	7639169900	153800	153800	153800	153700	130
309	20231025	142000	7619182200	153700	153900	154000	153700	181
310	20231025	141900	7591336900	153900	153900	153900	153800	130
311	20231025	141800	7571337000	153900	153900	154000	153800	189
312	20231025	141700	7542246600	154000	154100	154100	153900	60
313	20231025	141600	7533007500	154100	153900	154100	153800	60
314	20231025	141500	7523768200	153900	154100	154100	153800	185
315	20231025	141400	7495286900	154100	154000	154100	154000	168
316	20231025	141300	7469411200	154000	153900	154000	153900	109
317	20231025	141200	7452633100	153900	153900	153900	153800	120
318	20231025	141100	7434169300	153900	153800	153900	153800	142
319	20231025	141000	7412324400	153800	153800	153900	153700	273
320	20231025	140900	7370337300	153800	153800	153800	153700	112
321	20231025	140800	7353113200	153700	153600	153800	153600	192
322	20231025	140700	7323603600	153700	153700	153700	153600	124
323	20231025	140600	7304548800	153700	153500	153700	153500	191
324	20231025	140500	7275209500	153500	153500	153500	153400	106
325	20231025	140400	7258943600	153500	153400	153500	153400	91
326	20231025	140300	7244979000	153500	153400	153500	153300	100
327	20231025	140200	7229639400	153400	153200	153400	153100	67
328	20231025	140100	7219372800	153200	153300	153300	153100	143
329	20231025	140000	7197469600	153300	153200	153300	153100	99
330	20231025	135900	7182302200	153200	153300	153300	153200	85
331	20231025	135800	7169279100	153200	153200	153300	153100	138
332	20231025	135700	7148136300	153200	153200	153200	153100	99
333	20231025	135600	7132975400	153100	153200	153200	153000	82
334	20231025	135500	7120423400	153100	153000	153100	152900	95
335	20231025	135400	7105887400	153000	153000	153200	152900	102
336	20231025	135300	7090277200	153000	153100	153300	153000	139
337	20231025	135200	7069002100	153000	153300	153500	153000	186
338	20231025	135100	7040508900	153200	153400	153500	153200	94
339	20231025	135000	7026087600	153600	153400	153600	153400	103
340	20231025	134900	7010277300	153600	153200	153600	153200	47
341	20231025	134800	7003072200	153300	153600	153600	153200	125
342	20231025	134700	6983901300	153500	153500	153600	153400	50
343	20231025	134600	6976224700	153500	153500	153600	153400	48
344	20231025	134500	6968855500	153600	153500	153700	153500	55
345	20231025	134400	6960409100	153500	153300	153700	153300	97
346	20231025	134300	6945514600	153300	153300	153300	153200	34
347	20231025	134200	6940303800	153200	153200	153200	153200	12
348	20231025	134100	6938465400	153200	153100	153500	153100	53
349	20231025	134000	6930349200	153100	153700	153700	153100	208
350	20231025	133900	6898455700	153700	153600	153700	153600	97
351	20231025	133800	6883555500	153500	153500	153500	153400	30
352	20231025	133700	6878951100	153400	153400	153500	153300	32
353	20231025	133600	6874040900	153500	153100	153500	153100	49
354	20231025	133500	6866527500	153100	153100	153300	153000	26
355	20231025	133400	6862546300	153100	153100	153200	153000	91
356	20231025	133300	6848615100	153100	153000	153100	153000	32
357	20231025	133200	6843716600	153100	153100	153100	153000	57
358	20231025	133100	6834991200	153100	153100	153200	153000	129
359	20231025	133000	6815241300	153200	153200	153200	153100	25
360	20231025	132900	6811411900	153200	153200	153400	153200	125
361	20231025	132800	6792250400	153200	153000	153200	153000	49
362	20231025	132700	6784747700	153000	152900	153000	152900	73
363	20231025	132600	6773579800	152900	153000	153000	152900	84
364	20231025	132500	6760730700	153000	152900	153000	152900	60
365	20231025	132400	6751554000	152900	152800	152900	152800	71
366	20231025	132300	6740700000	152800	152700	152800	152600	101
367	20231025	132200	6725270500	152600	152700	152700	152600	31
368	20231025	132100	6720538200	152700	152600	152700	152600	74
369	20231025	132000	6709244200	152700	152700	152800	152700	115
370	20231025	131900	6691681600	152900	152900	152900	152800	117
371	20231025	131800	6673800400	152900	152900	152900	152800	55
372	20231025	131700	6665392800	152900	152800	152900	152800	21
373	20231025	131600	6662182300	152900	152800	152900	152800	23
374	20231025	131500	6658666800	152900	152900	152900	152800	73
375	20231025	131400	6647509200	152900	152900	152900	152900	45
376	20231025	131300	6640628700	152800	152900	152900	152800	23
377	20231025	131200	6637113400	152900	152900	152900	152800	35
378	20231025	131100	6631763400	152800	152900	152900	152800	31
379	20231025	131000	6627024000	152900	152800	152900	152800	78
380	20231025	130900	6615103500	152800	152900	152900	152800	43
381	20231025	130800	6608530500	152900	152900	152900	152800	257
382	20231025	130700	6569245600	152900	153100	153100	152900	121
383	20231025	130600	6550735200	153100	153300	153300	153100	99
384	20231025	130500	6535569500	153300	153200	153300	153200	10
385	20231025	130400	6534036600	153300	153400	153400	153200	59
386	20231025	130300	6524989900	153300	153400	153400	153300	39
387	20231025	130200	6519009300	153400	153300	153400	153300	46
388	20231025	130100	6511955500	153200	153300	153300	153200	23
389	20231025	130000	6508430200	153300	153300	153400	153200	47
390	20231025	125900	6501225900	153400	153300	153400	153200	30
391	20231025	125800	6496626800	153400	153200	153500	153200	42
392	20231025	125700	6490187700	153200	153300	153300	153200	38
393	20231025	125600	6484364200	153200	153200	153300	153100	45
394	20231025	125500	6477471400	153200	153100	153200	153100	16
395	20231025	125400	6475020900	153200	153100	153200	153000	60
396	20231025	125300	6465836000	153100	153000	153100	153000	102
397	20231025	125200	6450226300	153100	153200	153200	153100	37
398	20231025	125100	6444559600	153100	153300	153300	153100	32
399	20231025	125000	6439658100	153300	153200	153300	153200	48
400	20231025	124900	6432303000	153200	153300	153300	153100	8
401	20231025	124800	6431077400	153100	153400	153400	153100	126
402	20231025	124700	6411759400	153500	153500	153500	153400	41
403	20231025	124600	6405467300	153500	153400	153500	153400	32
404	20231025	124500	6400556000	153400	153300	153500	153300	36
405	20231025	124400	6395032900	153400	153400	153400	153300	35
406	20231025	124300	6389664300	153400	153400	153400	153300	24
407	20231025	124200	6385982800	153400	153400	153500	153400	77
408	20231025	124100	6374168500	153400	153400	153500	153400	81
409	20231025	124000	6361740300	153500	153400	153500	153400	40
410	20231025	123900	6355602400	153500	153300	153500	153300	18
411	20231025	123800	6352841100	153300	153400	153400	153300	32
412	20231025	123700	6347932700	153400	153400	153500	153300	57
413	20231025	123600	6339188500	153400	153400	153400	153400	22
414	20231025	123500	6335813700	153500	153500	153500	153200	8
415	20231025	123400	6334587000	153400	153400	153500	153300	86
416	20231025	123300	6321393800	153400	153300	153400	153300	57
417	20231025	123200	6312655200	153200	153300	153300	153200	25
418	20231025	123100	6308824000	153300	153400	153400	153300	70
419	20231025	123000	6298091100	153400	153300	153400	153300	36
420	20231025	122900	6292570100	153400	153400	153400	153300	82
421	20231025	122800	6279992500	153300	153400	153400	153200	45
422	20231025	122700	6273092600	153400	153300	153400	153300	27
423	20231025	122600	6268952900	153300	153300	153300	153200	36
424	20231025	122500	6263434500	153200	153200	153300	153200	49
425	20231025	122400	6255926700	153100	153300	153300	153100	14
426	20231025	122300	6253782200	153200	153000	153300	153000	39
427	20231025	122200	6247809600	153100	153400	153400	153100	92
428	20231025	122100	6233716700	153300	153400	153400	153300	51
429	20231025	122000	6225897300	153400	153500	153500	153400	48
430	20231025	121900	6218532800	153500	153400	153500	153300	33
431	20231025	121800	6213470800	153500	153300	153500	153300	59
432	20231025	121700	6204421300	153400	153400	153400	153300	25
433	20231025	121600	6200587000	153400	153500	153500	153200	23
434	20231025	121500	6197059200	153200	153200	153200	153100	104
435	20231025	121400	6181129300	153200	153300	153500	153200	45
436	20231025	121300	6174232000	153300	153200	153300	153200	12
437	20231025	121200	6172393400	153200	153200	153300	153200	44
438	20231025	121100	6165652300	153300	153300	153300	153200	21
439	20231025	121000	6162434100	153200	153200	153200	153100	44
440	20231025	120900	6155696900	153200	153200	153200	153100	46
441	20231025	120800	6148651600	153300	153200	153400	153200	26
442	20231025	120700	6144667900	153200	153400	153400	153000	11
443	20231025	120600	6142982300	153000	153400	153500	153000	162
444	20231025	120500	6118180200	153300	153100	153400	153100	95
445	20231025	120400	6103619200	153100	153400	153600	153100	81
446	20231025	120300	6091198000	153400	153400	153400	153400	12
447	20231025	120200	6089357200	153400	153500	153600	153200	71
448	20231025	120100	6078467900	153500	153400	153700	153400	21
449	20231025	120000	6075245200	153400	153400	153400	153300	43
450	20231025	115900	6068652300	153400	153000	153400	153000	41
451	20231025	115800	6062366300	153100	153300	153400	153100	113
452	20231025	115700	6045052900	153300	153200	153300	153200	13
453	20231025	115600	6043060300	153300	153300	153300	153200	20
454	20231025	115500	6039994900	153200	153000	153400	153000	62
455	20231025	115400	6030498600	153100	153200	153200	153100	15
456	20231025	115300	6028201800	153000	153200	153400	153000	61
457	20231025	115200	6018855100	153300	153100	153400	153100	29
458	20231025	115100	6014414000	153100	153600	153600	153100	180
459	20231025	115000	5986820800	153600	153400	153700	153400	39
460	20231025	114900	5980835000	153500	153500	153500	153500	27
461	20231025	114800	5976690500	153400	153500	153500	153400	63
462	20231025	114700	5967022000	153400	153200	153400	153200	39
463	20231025	114600	5961041900	153200	153300	153300	153200	15
464	20231025	114500	5958742800	153200	153300	153400	153200	64
465	20231025	114400	5948932300	153300	153400	153400	153300	32
466	20231025	114300	5944024900	153300	153300	153300	153200	40
467	20231025	114200	5937893200	153200	153200	153400	153100	46
468	20231025	114100	5930846200	153200	153300	153300	153100	32
469	20231025	114000	5925944000	153300	153400	153400	153200	14
470	20231025	113900	5923797600	153400	153100	153400	153100	33
471	20231025	113800	5918740900	153000	153000	153100	152900	89
472	20231025	113700	5905123800	153000	153200	153200	153000	118
473	20231025	113600	5887061000	153200	153300	153300	153200	49
474	20231025	113500	5879551900	153300	153400	153400	153200	28
475	20231025	113400	5875260300	153300	153300	153400	153300	20
476	20231025	113300	5872194200	153400	153200	153400	153200	52
477	20231025	113200	5864226600	153100	153400	153400	153100	139
478	20231025	113100	5842925000	153400	153400	153400	153300	72
479	20231025	113000	5831880600	153400	153300	153400	153300	14
480	20231025	112900	5829734300	153300	153500	153500	153200	83
481	20231025	112800	5817007800	153400	153400	153600	153400	43
482	20231025	112700	5810409100	153400	153500	153500	153200	110
483	20231025	112600	5793538800	153500	153500	153500	153400	82
484	20231025	112500	5780954900	153400	153700	153700	153400	69
485	20231025	112400	5770358900	153700	153700	153700	153600	31
486	20231025	112300	5765595300	153700	153600	153700	153600	32
487	20231025	112200	5760678300	153600	153500	153600	153500	29
488	20231025	112100	5756225000	153500	153500	153500	153400	43
489	20231025	112000	5749625100	153500	153500	153500	153400	46
490	20231025	111900	5742565400	153500	153500	153500	153400	17
491	20231025	111800	5739956800	153400	153400	153400	153400	20
492	20231025	111700	5736888800	153300	153300	153300	153200	45
493	20231025	111600	5729991700	153300	153100	153500	153100	146
494	20231025	111500	5707628200	153200	153400	153500	153200	130
495	20231025	111400	5687691800	153400	153500	153500	153400	41
496	20231025	111300	5681400200	153500	153500	153600	153400	121
497	20231025	111200	5662826900	153400	153400	153500	153400	48
498	20231025	111100	5655460900	153400	153500	153500	153400	7
499	20231025	111000	5654386700	153500	153500	153500	153400	82
500	20231025	110900	5641802000	153600	153600	153700	153500	69
501	20231025	110800	5631203000	153700	153400	153700	153400	6
502	20231025	110700	5630282100	153500	153400	153500	153400	62
503	20231025	110600	5620766600	153500	153600	153600	153400	70
504	20231025	110500	5610020600	153600	153400	153600	153300	43
505	20231025	110400	5603421100	153400	153500	153500	153300	137
506	20231025	110300	5582404700	153600	153600	153600	153400	53
507	20231025	110200	5574267500	153500	153500	153600	153500	73
508	20231025	110100	5563059400	153600	153700	153700	153500	96
509	20231025	110000	5548311600	153700	153600	153700	153600	18
510	20231025	105900	5545546500	153500	153500	153500	153400	30
511	20231025	105800	5540942300	153500	153500	153600	153500	33
512	20231025	105700	5535876400	153300	153800	153800	153300	72
513	20231025	105600	5524814200	153800	153500	153800	153500	72
514	20231025	105500	5513749900	153500	153100	153500	153100	57
515	20231025	105400	5505011100	153200	153100	153300	153100	75
516	20231025	105300	5493524400	153200	153200	153200	153100	82
517	20231025	105200	5480964000	153200	153300	153300	153200	27
518	20231025	105100	5476826800	153000	153400	153400	153000	89
519	20231025	105000	5463188300	153500	153400	153500	153400	32
520	20231025	104900	5458278300	153400	153200	153500	153200	33
521	20231025	104800	5453220100	153200	153100	153300	153000	53
522	20231025	104700	5445105300	153100	153200	153400	153100	212
523	20231025	104600	5412614900	153300	153400	153400	153300	76
524	20231025	104500	5400963300	153400	153800	153900	153400	266
525	20231025	104400	5360096600	153900	153600	153900	153600	60
526	20231025	104300	5350871300	153600	153600	153600	153500	47
527	20231025	104200	5343653200	153600	153600	153600	153500	43
528	20231025	104100	5337049900	153500	153500	153600	153500	62
529	20231025	104000	5327532700	153600	153500	153600	153400	88
530	20231025	103900	5314024500	153400	153500	153500	153400	33
531	20231025	103800	5308960000	153400	153600	153600	153400	43
532	20231025	103700	5302363000	153400	153600	153600	153300	184
533	20231025	103600	5274131500	153600	153700	153800	153600	91
534	20231025	103500	5260151400	153600	153600	153600	153500	98
535	20231025	103400	5245100400	153700	153600	153700	153600	79
536	20231025	103300	5232964800	153500	153500	153600	153500	52
537	20231025	103200	5224980500	153500	153600	153600	153400	62
538	20231025	103100	5215465000	153500	153500	153500	153500	54
539	20231025	103000	5207176000	153500	153400	153600	153400	41
540	20231025	102900	5200882800	153500	153200	153500	153100	41
541	20231025	102800	5194601400	153100	153100	153100	152900	33
542	20231025	102700	5189549300	153200	152900	153200	152900	43
543	20231025	102600	5182973700	152900	153300	153300	152700	347
544	20231025	102500	5129896700	153300	153400	153500	153300	94
545	20231025	102400	5115483100	153400	153700	153700	153400	410
546	20231025	102300	5052554300	153700	153700	154000	153600	156
547	20231025	102200	5028573600	153700	154000	154000	153700	64
548	20231025	102100	5018726000	154000	154100	154200	154000	170
549	20231025	102000	4992535100	154100	154100	154200	154000	154
550	20231025	101900	4968805300	154000	154100	154100	154000	140
551	20231025	101800	4947238700	154100	154200	154300	154100	197
552	20231025	101700	4916869900	154100	153900	154100	153900	203
553	20231025	101600	4885612700	153900	153800	153900	153600	262
554	20231025	101500	4845318400	153700	153500	153700	153500	542
555	20231025	101400	4762101000	153600	154000	154000	153600	198
556	20231025	101300	4731650000	154000	153800	154000	153800	157
557	20231025	101200	4707489700	153800	153600	153900	153600	296
558	20231025	101100	4661992300	153500	153400	153700	153400	185
559	20231025	101000	4633603600	153300	153400	153500	153300	193
560	20231025	100900	4603994200	153400	153400	153700	153400	342
561	20231025	100800	4551489200	153400	153200	153400	153100	579
562	20231025	100700	4462764200	153300	153100	153500	153100	197
563	20231025	100600	4432569700	153000	152500	153000	152500	712
564	20231025	100500	4323799200	152500	152200	152500	152200	237
565	20231025	100400	4287684900	152200	152200	152500	152200	216
566	20231025	100300	4254780800	152500	152300	152500	152200	197
567	20231025	100200	4224765900	152400	152300	152400	152300	256
568	20231025	100100	4185755500	152400	152200	152500	152200	400
569	20231025	100000	4124836500	152200	152200	152400	152100	221
570	20231025	095900	4091200100	152100	151200	152100	151200	576
571	20231025	095800	4003904400	151100	151100	151200	151000	253
572	20231025	095700	3965691600	151000	151300	151300	151000	169
573	20231025	095600	3940142100	151100	151100	151100	151000	215
574	20231025	095500	3907660100	151100	151200	151300	151100	109
575	20231025	095400	3891180500	151200	151300	151400	151200	136
576	20231025	095300	3870607200	151200	151000	151400	150900	498
577	20231025	095200	3795288400	150900	150500	150900	150400	113
578	20231025	095100	3778255400	150500	150400	150600	150300	283
579	20231025	095000	3735676500	150400	150700	150700	150400	732
580	20231025	094900	3625427200	150800	150600	150900	150500	418
581	20231025	094800	3562483100	150700	150900	151000	150700	587
582	20231025	094700	3473877600	150900	150100	150900	150000	158
583	20231025	094600	3450110100	150100	150100	150200	150100	54
584	20231025	094500	3442004400	150000	149600	150000	149600	205
585	20231025	094400	3411286800	149700	149500	149700	149500	79
586	20231025	094300	3399467200	149600	149300	149600	149200	393
587	20231025	094200	3340769500	149200	149200	149300	149100	220
588	20231025	094100	3307951300	149200	149300	149500	149100	651
589	20231025	094000	3210767000	149300	149500	149500	149300	197
590	20231025	093900	3181337600	149400	149900	150000	149400	748
591	20231025	093800	3069434600	149900	149800	149900	149800	162
592	20231025	093700	3045153400	149900	149900	149900	149800	196
593	20231025	093600	3015784200	150000	149900	150000	149700	456
594	20231025	093500	2947468000	149900	149800	150200	149800	176
595	20231025	093400	2921069100	149800	149900	150000	149800	68
596	20231025	093300	2910875400	149800	149700	150100	149600	245
597	20231025	093200	2874167600	149600	149500	149700	149500	158
598	20231025	093100	2850532400	149500	149600	149700	149500	304
599	20231025	093000	2805055600	149600	149700	149800	149600	27
600	20231025	092900	2801014400	149700	150100	150100	149700	656
601	20231025	092800	2702644200	150100	150200	150500	149900	301
602	20231025	092700	2657480900	150200	150300	150900	150200	652
603	20231025	092600	2559302300	150300	149900	150400	149900	74
604	20231025	092500	2548193000	149900	150100	150100	149800	272
605	20231025	092400	2507395100	150100	149700	150100	149600	181
606	20231025	092300	2480273500	149800	149000	150000	149000	707
607	20231025	092200	2374530100	149000	148300	149400	148200	703
608	20231025	092100	2269969800	148500	149300	149300	148200	1231
609	20231025	092000	2086549300	149200	150200	150200	149200	1848
610	20231025	091900	1809811200	150200	150800	150800	150200	628
611	20231025	091800	1715324600	150600	150300	151300	150200	644
612	20231025	091700	1618475600	150400	151200	151200	150400	1500
613	20231025	091600	1392230600	151300	151300	151300	151200	402
614	20231025	091500	1331420800	151300	151200	151300	151000	152
615	20231025	091400	1308448300	151200	151200	151200	150700	1686
616	20231025	091300	1053866800	151300	152300	152300	151300	1112
617	20231025	091200	885256000	152200	152000	152300	151900	188
618	20231025	091100	856639400	152000	151900	152100	151700	397
619	20231025	091000	796352500	152000	151800	152000	151800	188
620	20231025	090900	767796100	151900	152100	152100	151800	290
621	20231025	090800	723736700	152000	151800	152700	151800	131
622	20231025	090700	703783300	151800	152000	152000	151500	970
623	20231025	090600	556669400	152100	153000	153000	152100	1595
624	20231025	090500	313469300	153000	152900	153000	152800	87
625	20231025	090400	300163500	152900	153500	153600	152800	832
626	20231025	090300	172723000	153600	154000	154000	153500	82
627	20231025	090200	160121500	153700	153300	153900	153300	69
628	20231025	090100	149532400	153200	153000	153700	152900	129
629	20231025	090000	129765700	152900	154400	154400	152800	844