KissMeData/058470/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	192700	6396239800	150400	150400	150400	150400	1303
3	20231026	192600	6396239800	150400	150400	150400	150400	0
4	20231026	192500	6396239800	150400	150400	150400	150400	0
5	20231026	192400	6396239800	150400	150400	150400	150400	0
6	20231026	192300	6396239800	150400	150400	150400	150400	0
7	20231026	192200	6396239800	150400	150400	150400	150400	0
8	20231026	192100	6396239800	150400	150400	150400	150400	0
9	20231026	192000	6396239800	150400	150400	150400	150400	0
10	20231026	191900	6396239800	150400	150400	150400	150400	0
11	20231026	191800	6396239800	150400	150400	150400	150400	0
12	20231026	191700	6396239800	150400	150400	150400	150400	0
13	20231026	191600	6396239800	150400	150400	150400	150400	0
14	20231026	191500	6396239800	150400	150400	150400	150400	0
15	20231026	191400	6396239800	150400	150400	150400	150400	0
16	20231026	191300	6396239800	150400	150400	150400	150400	0
17	20231026	191200	6396239800	150400	150400	150400	150400	0
18	20231026	191100	6396239800	150400	150400	150400	150400	0
19	20231026	191000	6396239800	150400	150400	150400	150400	0
20	20231026	190900	6396239800	150400	150400	150400	150400	0
21	20231026	190800	6396239800	150400	150400	150400	150400	0
22	20231026	190700	6396239800	150400	150400	150400	150400	0
23	20231026	190600	6396239800	150400	150400	150400	150400	0
24	20231026	190500	6396239800	150400	150400	150400	150400	0
25	20231026	190400	6396239800	150400	150400	150400	150400	0
26	20231026	190300	6396239800	150400	150400	150400	150400	0
27	20231026	190200	6396239800	150400	150400	150400	150400	0
28	20231026	190100	6396239800	150400	150400	150400	150400	0
29	20231026	190000	6396239800	150400	150400	150400	150400	0
30	20231026	185900	6396239800	150400	150400	150400	150400	0
31	20231026	185800	6396239800	150400	150400	150400	150400	0
32	20231026	185700	6396239800	150400	150400	150400	150400	1303
33	20231026	185600	6396239800	150400	150400	150400	150400	0
34	20231026	185500	6396239800	150400	150400	150400	150400	0
35	20231026	185400	6396239800	150400	150400	150400	150400	0
36	20231026	185300	6396239800	150400	150400	150400	150400	0
37	20231026	185200	6396239800	150400	150400	150400	150400	0
38	20231026	185100	6396239800	150400	150400	150400	150400	0
39	20231026	185000	6396239800	150400	150400	150400	150400	0
40	20231026	184900	6396239800	150400	150400	150400	150400	0
41	20231026	184800	6396239800	150400	150400	150400	150400	0
42	20231026	184700	6396239800	150400	150400	150400	150400	0
43	20231026	184600	6396239800	150400	150400	150400	150400	0
44	20231026	184500	6396239800	150400	150400	150400	150400	0
45	20231026	184400	6396239800	150400	150400	150400	150400	0
46	20231026	184300	6396239800	150400	150400	150400	150400	0
47	20231026	184200	6396239800	150400	150400	150400	150400	0
48	20231026	184100	6396239800	150400	150400	150400	150400	0
49	20231026	184000	6396239800	150400	150400	150400	150400	0
50	20231026	183900	6396239800	150400	150400	150400	150400	0
51	20231026	183800	6396239800	150400	150400	150400	150400	0
52	20231026	183700	6396239800	150400	150400	150400	150400	0
53	20231026	183600	6396239800	150400	150400	150400	150400	0
54	20231026	183500	6396239800	150400	150400	150400	150400	0
55	20231026	183400	6396239800	150400	150400	150400	150400	0
56	20231026	183300	6396239800	150400	150400	150400	150400	0
57	20231026	183200	6396239800	150400	150400	150400	150400	0
58	20231026	183100	6396239800	150400	150400	150400	150400	0
59	20231026	183000	6396239800	150400	150400	150400	150400	0
60	20231026	182900	6396239800	150400	150400	150400	150400	0
61	20231026	182800	6396239800	150400	150400	150400	150400	0
62	20231026	182700	6396239800	150400	150400	150400	150400	1303
63	20231026	182600	6396239800	150400	150400	150400	150400	0
64	20231026	182500	6396239800	150400	150400	150400	150400	0
65	20231026	182400	6396239800	150400	150400	150400	150400	0
66	20231026	182300	6396239800	150400	150400	150400	150400	0
67	20231026	182200	6396239800	150400	150400	150400	150400	0
68	20231026	182100	6396239800	150400	150400	150400	150400	0
69	20231026	182000	6396239800	150400	150400	150400	150400	0
70	20231026	181900	6396239800	150400	150400	150400	150400	0
71	20231026	181800	6396239800	150400	150400	150400	150400	0
72	20231026	181700	6396239800	150400	150400	150400	150400	0
73	20231026	181600	6396239800	150400	150400	150400	150400	0
74	20231026	181500	6396239800	150400	150400	150400	150400	0
75	20231026	181400	6396239800	150400	150400	150400	150400	0
76	20231026	181300	6396239800	150400	150400	150400	150400	0
77	20231026	181200	6396239800	150400	150400	150400	150400	0
78	20231026	181100	6396239800	150400	150400	150400	150400	0
79	20231026	181000	6396239800	150400	150400	150400	150400	0
80	20231026	180900	6396239800	150400	150400	150400	150400	0
81	20231026	180800	6396239800	150400	150400	150400	150400	0
82	20231026	180700	6396239800	150400	150400	150400	150400	0
83	20231026	180600	6396239800	150400	150400	150400	150400	0
84	20231026	180500	6396239800	150400	150400	150400	150400	0
85	20231026	180400	6396239800	150400	150400	150400	150400	0
86	20231026	180300	6396239800	150400	150400	150400	150400	0
87	20231026	180200	6396239800	150400	150400	150400	150400	0
88	20231026	180100	6396239800	150400	150400	150400	150400	0
89	20231026	180000	6396239800	150400	150400	150400	150400	0
90	20231026	175900	6396239800	150400	150400	150400	150400	0
91	20231026	175800	6396239800	150400	150400	150400	150400	0
92	20231026	175700	6396239800	150400	150400	150400	150400	1303
93	20231026	175600	6396239800	150400	150400	150400	150400	0
94	20231026	175500	6396239800	150400	150400	150400	150400	0
95	20231026	175400	6396239800	150400	150400	150400	150400	0
96	20231026	175300	6396239800	150400	150400	150400	150400	0
97	20231026	175200	6396239800	150400	150400	150400	150400	0
98	20231026	175100	6396239800	150400	150400	150400	150400	0
99	20231026	175000	6396239800	150400	150400	150400	150400	0
100	20231026	174900	6396239800	150400	150400	150400	150400	0
101	20231026	174800	6396239800	150400	150400	150400	150400	0
102	20231026	174700	6396239800	150400	150400	150400	150400	0
103	20231026	174600	6396239800	150400	150400	150400	150400	0
104	20231026	174500	6396239800	150400	150400	150400	150400	0
105	20231026	174400	6396239800	150400	150400	150400	150400	0
106	20231026	174300	6396239800	150400	150400	150400	150400	0
107	20231026	174200	6396239800	150400	150400	150400	150400	0
108	20231026	174100	6396239800	150400	150400	150400	150400	0
109	20231026	174000	6396239800	150400	150400	150400	150400	0
110	20231026	173900	6396239800	150400	150400	150400	150400	0
111	20231026	173800	6396239800	150400	150400	150400	150400	0
112	20231026	173700	6396239800	150400	150400	150400	150400	0
113	20231026	173600	6396239800	150400	150400	150400	150400	0
114	20231026	173500	6396239800	150400	150400	150400	150400	0
115	20231026	173400	6396239800	150400	150400	150400	150400	0
116	20231026	173300	6396239800	150400	150400	150400	150400	0
117	20231026	173200	6396239800	150400	150400	150400	150400	0
118	20231026	173100	6396239800	150400	150400	150400	150400	0
119	20231026	173000	6396239800	150400	150400	150400	150400	0
120	20231026	172900	6396239800	150400	150400	150400	150400	0
121	20231026	172800	6396239800	150400	150400	150400	150400	0
122	20231026	172700	6396239800	150400	150400	150400	150400	1303
123	20231026	172600	6396239800	150400	150400	150400	150400	0
124	20231026	172500	6396239800	150400	150400	150400	150400	0
125	20231026	172400	6396239800	150400	150400	150400	150400	0
126	20231026	172300	6396239800	150400	150400	150400	150400	0
127	20231026	172200	6396239800	150400	150400	150400	150400	0
128	20231026	172100	6396239800	150400	150400	150400	150400	0
129	20231026	172000	6396239800	150400	150400	150400	150400	0
130	20231026	171900	6396239800	150400	150400	150400	150400	0
131	20231026	171800	6396239800	150400	150400	150400	150400	0
132	20231026	171700	6396239800	150400	150400	150400	150400	0
133	20231026	171600	6396239800	150400	150400	150400	150400	0
134	20231026	171500	6396239800	150400	150400	150400	150400	0
135	20231026	171400	6396239800	150400	150400	150400	150400	0
136	20231026	171300	6396239800	150400	150400	150400	150400	0
137	20231026	171200	6396239800	150400	150400	150400	150400	0
138	20231026	171100	6396239800	150400	150400	150400	150400	0
139	20231026	171000	6396239800	150400	150400	150400	150400	0
140	20231026	170900	6396239800	150400	150400	150400	150400	0
141	20231026	170800	6396239800	150400	150400	150400	150400	0
142	20231026	170700	6396239800	150400	150400	150400	150400	0
143	20231026	170600	6396239800	150400	150400	150400	150400	0
144	20231026	170500	6396239800	150400	150400	150400	150400	0
145	20231026	170400	6396239800	150400	150400	150400	150400	0
146	20231026	170300	6396239800	150400	150400	150400	150400	0
147	20231026	170200	6396239800	150400	150400	150400	150400	0
148	20231026	170100	6396239800	150400	150400	150400	150400	0
149	20231026	170000	6396239800	150400	150400	150400	150400	0
150	20231026	165900	6396239800	150400	150400	150400	150400	0
151	20231026	165800	6396239800	150400	150400	150400	150400	0
152	20231026	165700	6396239800	150400	150400	150400	150400	1303
153	20231026	165600	6396239800	150400	150400	150400	150400	0
154	20231026	165500	6396239800	150400	150400	150400	150400	0
155	20231026	165400	6396239800	150400	150400	150400	150400	0
156	20231026	165300	6396239800	150400	150400	150400	150400	0
157	20231026	165200	6396239800	150400	150400	150400	150400	0
158	20231026	165100	6396239800	150400	150400	150400	150400	0
159	20231026	165000	6396239800	150400	150400	150400	150400	0
160	20231026	164900	6396239800	150400	150400	150400	150400	0
161	20231026	164800	6396239800	150400	150400	150400	150400	0
162	20231026	164700	6396239800	150400	150400	150400	150400	0
163	20231026	164600	6396239800	150400	150400	150400	150400	0
164	20231026	164500	6396239800	150400	150400	150400	150400	0
165	20231026	164400	6396239800	150400	150400	150400	150400	0
166	20231026	164300	6396239800	150400	150400	150400	150400	0
167	20231026	164200	6396239800	150400	150400	150400	150400	0
168	20231026	164100	6396239800	150400	150400	150400	150400	0
169	20231026	164000	6396239800	150400	150400	150400	150400	0
170	20231026	163900	6396239800	150400	150400	150400	150400	0
171	20231026	163800	6396239800	150400	150400	150400	150400	0
172	20231026	163700	6396239800	150400	150400	150400	150400	0
173	20231026	163600	6396239800	150400	150400	150400	150400	0
174	20231026	163500	6396239800	150400	150400	150400	150400	0
175	20231026	163400	6396239800	150400	150400	150400	150400	0
176	20231026	163300	6396239800	150400	150400	150400	150400	0
177	20231026	163200	6396239800	150400	150400	150400	150400	0
178	20231026	163100	6396239800	150400	150400	150400	150400	0
179	20231026	163000	6396239800	150400	150400	150400	150400	0
180	20231026	162900	6396239800	150400	150400	150400	150400	0
181	20231026	162800	6396239800	150400	150400	150400	150400	0
182	20231026	162700	6396239800	150400	150400	150400	150400	1303
183	20231026	162600	6396239800	150400	150400	150400	150400	0
184	20231026	162500	6396239800	150400	150400	150400	150400	0
185	20231026	162400	6396239800	150400	150400	150400	150400	0
186	20231026	162300	6396239800	150400	150400	150400	150400	0
187	20231026	162200	6396239800	150400	150400	150400	150400	0
188	20231026	162100	6396239800	150400	150400	150400	150400	0
189	20231026	162000	6396239800	150400	150400	150400	150400	0
190	20231026	161900	6396239800	150400	150400	150400	150400	0
191	20231026	161800	6396239800	150400	150400	150400	150400	0
192	20231026	161700	6396239800	150400	150400	150400	150400	0
193	20231026	161600	6396239800	150400	150400	150400	150400	0
194	20231026	161500	6396239800	150400	150400	150400	150400	0
195	20231026	161400	6396239800	150400	150400	150400	150400	0
196	20231026	161300	6396239800	150400	150400	150400	150400	0
197	20231026	161200	6396239800	150400	150400	150400	150400	0
198	20231026	161100	6396239800	150400	150400	150400	150400	0
199	20231026	161000	6396239800	150400	150400	150400	150400	0
200	20231026	160900	6396239800	150400	150400	150400	150400	0
201	20231026	160800	6396239800	150400	150400	150400	150400	0
202	20231026	160700	6396239800	150400	150400	150400	150400	0
203	20231026	160600	6396239800	150400	150400	150400	150400	0
204	20231026	160500	6396239800	150400	150400	150400	150400	0
205	20231026	160400	6396239800	150400	150400	150400	150400	0
206	20231026	160300	6396239800	150400	150400	150400	150400	0
207	20231026	160200	6396239800	150400	150400	150400	150400	0
208	20231026	160100	6396239800	150400	150400	150400	150400	0
209	20231026	160000	6396239800	150400	150400	150400	150400	0
210	20231026	155900	6396239800	150400	150400	150400	150400	0
211	20231026	155800	6396239800	150400	150400	150400	150400	0
212	20231026	155700	6396239800	150400	150400	150400	150400	1303
213	20231026	155600	6396239800	150400	150400	150400	150400	0
214	20231026	155500	6396239800	150400	150400	150400	150400	0
215	20231026	155400	6396239800	150400	150400	150400	150400	0
216	20231026	155300	6396239800	150400	150400	150400	150400	0
217	20231026	155200	6396239800	150400	150400	150400	150400	0
218	20231026	155100	6396239800	150400	150400	150400	150400	0
219	20231026	155000	6396239800	150400	150400	150400	150400	0
220	20231026	154900	6396239800	150400	150400	150400	150400	0
221	20231026	154800	6396239800	150400	150400	150400	150400	0
222	20231026	154700	6396239800	150400	150400	150400	150400	0
223	20231026	154600	6396239800	150400	150400	150400	150400	0
224	20231026	154500	6396239800	150400	150400	150400	150400	0
225	20231026	154400	6396239800	150400	150400	150400	150400	0
226	20231026	154300	6396239800	150400	150400	150400	150400	0
227	20231026	154200	6396239800	150400	150400	150400	150400	0
228	20231026	154100	6396239800	150400	150400	150400	150400	0
229	20231026	154000	6396239800	150400	150400	150400	150400	0
230	20231026	153900	6396239800	150400	150400	150400	150400	0
231	20231026	153800	6396239800	150400	150400	150400	150400	0
232	20231026	153700	6396239800	150400	150400	150400	150400	0
233	20231026	153600	6396239800	150400	150400	150400	150400	0
234	20231026	153500	6396239800	150400	150400	150400	150400	0
235	20231026	153400	6396239800	150400	150400	150400	150400	0
236	20231026	153300	6396239800	150400	150400	150400	150400	0
237	20231026	153200	6396239800	150400	150400	150400	150400	0
238	20231026	153100	6396239800	150400	150400	150400	150400	0
239	20231026	153000	6396239800	150400	150400	150400	150400	1303
240	20231026	152900	6200268600	150800	150800	150800	150800	0
241	20231026	152800	6200268600	150800	150800	150800	150800	0
242	20231026	152700	6200268600	150800	150800	150800	150800	0
243	20231026	152600	6200268600	150800	150800	150800	150800	0
244	20231026	152500	6200268600	150800	150800	150800	150800	0
245	20231026	152400	6200268600	150800	150800	150800	150800	0
246	20231026	152300	6200268600	150800	150800	150800	150800	0
247	20231026	152200	6200268600	150800	150800	150800	150800	0
248	20231026	152100	6200268600	150800	150800	150800	150800	0
249	20231026	152000	6200268600	150800	150800	150800	150800	0
250	20231026	151900	6200268600	150800	151300	151300	150800	154
251	20231026	151800	6176977900	151200	151300	151300	151200	197
252	20231026	151700	6147178500	151300	151100	151300	151000	69
253	20231026	151600	6136746200	151200	151200	151500	151100	391
254	20231026	151500	6077589600	151300	151100	151400	151100	64
255	20231026	151400	6067908100	151200	151100	151200	151100	88
256	20231026	151300	6054605000	151200	151000	151200	151000	156
257	20231026	151200	6031033800	151100	151000	151100	151000	60
258	20231026	151100	6021969700	151000	151100	151100	151000	38
259	20231026	151000	6016229300	151100	150900	151100	150900	115
260	20231026	150900	5998867600	150900	150800	151000	150800	216
261	20231026	150800	5966271500	150700	150600	150700	150100	253
262	20231026	150700	5928240300	150700	150800	150900	150700	152
263	20231026	150600	5905318400	150900	150600	150900	150600	49
264	20231026	150500	5897927400	150600	150900	151000	150600	62
265	20231026	150400	5888571400	150900	150900	151000	150900	142
266	20231026	150300	5867141300	150900	151100	151100	150900	145
267	20231026	150200	5845247700	151100	151100	151200	150500	101
268	20231026	150100	5829985100	151100	151100	151200	150500	209
269	20231026	150000	5798461500	151200	151100	151200	151100	70
270	20231026	145900	5787880900	151200	150900	151300	150900	181
271	20231026	145800	5760532900	150900	150900	151000	150900	99
272	20231026	145700	5745589500	151000	151100	151200	151000	137
273	20231026	145600	5724889100	151100	151300	151300	151100	119
274	20231026	145500	5706898000	151100	150900	151500	150900	86
275	20231026	145400	5693888400	151600	151000	151700	150900	334
276	20231026	145300	5643313800	151000	150900	151200	150900	148
277	20231026	145200	5620969500	150900	151400	151400	150800	104
278	20231026	145100	5605256800	151300	150800	151500	150700	376
279	20231026	145000	5548362200	150800	150700	151000	150600	113
280	20231026	144900	5531313000	151000	151200	151400	150600	253
281	20231026	144800	5493090100	151100	151200	151200	151100	79
282	20231026	144700	5481150900	151200	150700	151200	150600	250
283	20231026	144600	5443406100	150800	150700	151000	150700	134
284	20231026	144500	5423191400	150800	150700	150800	150400	199
285	20231026	144400	5393233100	150800	150900	150900	150400	119
286	20231026	144300	5375310200	150900	151000	151100	150800	337
287	20231026	144200	5324422400	151100	151000	151100	151000	77
288	20231026	144100	5312792600	151100	151100	151100	151000	116
289	20231026	144000	5295267600	151100	151000	151100	151000	194
290	20231026	143900	5265960700	151100	150800	151100	150700	218
291	20231026	143800	5233060200	150300	150800	150900	150300	108
292	20231026	143700	5216776300	150800	150900	150900	150800	136
293	20231026	143600	5196265300	151000	150500	151000	150400	241
294	20231026	143500	5159939200	150500	150800	150900	150500	174
295	20231026	143400	5133706400	150800	150700	150900	150700	182
296	20231026	143300	5106266600	150800	150700	150900	150600	367
297	20231026	143200	5050935800	150600	150600	150600	150500	158
298	20231026	143100	5027150200	150700	150100	150700	150000	221
299	20231026	143000	4993922600	150100	150700	150700	150100	149
300	20231026	142900	4971482500	150700	150400	150700	150400	236
301	20231026	142800	4935964400	150400	150500	150500	150400	153
302	20231026	142700	4912948700	150500	150400	150500	150400	55
303	20231026	142600	4904674900	150400	150400	150500	150400	146
304	20231026	142500	4882711100	150400	150100	150700	150000	172
305	20231026	142400	4856846200	150200	150200	150300	150100	163
306	20231026	142300	4832373200	150300	150800	150900	150100	126
307	20231026	142200	4813408500	150200	150100	151100	150100	246
308	20231026	142100	4776354800	150600	150200	150700	150100	174
309	20231026	142000	4750188800	150200	150600	150700	150200	48
310	20231026	141900	4742969100	150700	150900	150900	150300	105
311	20231026	141800	4727139200	150900	150400	150900	150400	263
312	20231026	141700	4687517400	150400	150300	150400	150200	83
313	20231026	141600	4675040000	150200	150400	150500	150100	116
314	20231026	141500	4657590800	150500	150100	150500	150100	169
315	20231026	141400	4632203600	150200	150200	150600	150200	43
316	20231026	141300	4625741200	150600	150400	150800	150200	112
317	20231026	141200	4608888800	150400	150500	150800	150300	166
318	20231026	141100	4583903500	150600	150700	150700	150500	72
319	20231026	141000	4573060800	150800	150800	151100	150800	68
320	20231026	140900	4562801500	150700	150700	150800	150700	35
321	20231026	140800	4557524500	150800	151100	151100	150600	121
322	20231026	140700	4539269700	151300	151100	151300	151000	203
323	20231026	140600	4508576800	151000	150700	151100	150700	235
324	20231026	140500	4473087600	150700	150800	150800	150700	52
325	20231026	140400	4465247900	150900	151000	151000	150800	48
326	20231026	140300	4458004800	151000	150500	151100	150500	159
327	20231026	140200	4434010400	150500	150800	150800	150500	134
328	20231026	140100	4413822400	150700	150600	150800	150600	76
329	20231026	140000	4402363100	150600	150600	151000	150600	309
330	20231026	135900	4355761900	150600	150600	150700	150600	39
331	20231026	135800	4349886400	150600	150500	150600	150500	116
332	20231026	135700	4332418800	150500	150300	150600	150300	458
333	20231026	135600	4263546500	150200	150200	150300	150200	120
334	20231026	135500	4245520800	150300	150300	150300	150200	69
335	20231026	135400	4235152700	150200	150200	150300	150200	113
336	20231026	135300	4218178400	150300	150200	150300	150200	65
337	20231026	135200	4208411300	150200	150300	150300	150200	40
338	20231026	135100	4202400400	150200	150300	150300	150200	109
339	20231026	135000	4186018200	150200	150300	150400	150200	84
340	20231026	134900	4173395600	150200	150200	150400	150200	11
341	20231026	134800	4171743100	150300	150300	150300	150200	68
342	20231026	134700	4161526600	150300	150300	150300	150200	19
343	20231026	134600	4158671500	150300	150300	150300	150200	31
344	20231026	134500	4154012400	150500	150500	150600	150500	74
345	20231026	134400	4142873100	150400	150400	150500	150400	30
346	20231026	134300	4138359100	150300	150300	150500	150200	137
347	20231026	134200	4117757000	150400	150300	150500	150300	159
348	20231026	134100	4093838800	150500	150400	150500	150400	147
349	20231026	134000	4071719200	150500	150300	150600	150300	82
350	20231026	133900	4059386100	150500	150400	150500	150300	85
351	20231026	133800	4046603900	150300	150400	150400	150300	35
352	20231026	133700	4041341200	150400	150700	150700	150400	329
353	20231026	133600	3991821600	150600	150600	150700	150600	49
354	20231026	133500	3984439700	150700	150600	150700	150600	65
355	20231026	133400	3974646500	150600	150700	150800	150600	71
356	20231026	133300	3963950200	150700	150800	150800	150700	35
357	20231026	133200	3958673400	150700	150800	150800	150700	95
358	20231026	133100	3944351200	150700	150700	150800	150700	35
359	20231026	133000	3939074200	150700	150800	151000	150600	98
360	20231026	132900	3924288500	150800	150700	150800	150600	109
361	20231026	132800	3907862000	150600	150500	150700	150500	59
362	20231026	132700	3898975400	150700	150700	150800	150700	28
363	20231026	132600	3894755100	150700	150700	150800	150600	197
364	20231026	132500	3865071800	150800	150700	150800	150700	53
365	20231026	132400	3857081700	150800	150800	150800	150800	19
366	20231026	132300	3854216500	150900	150900	150900	150800	41
367	20231026	132200	3848031600	150900	150900	151000	150900	93
368	20231026	132100	3833997800	150900	150900	151000	150900	72
369	20231026	132000	3823130000	150900	151000	151000	150900	48
370	20231026	131900	3815886600	150900	151100	151100	150800	106
371	20231026	131800	3799877700	151100	151100	151200	151100	23
372	20231026	131700	3796401300	151200	151100	151200	151100	85
373	20231026	131600	3783556200	151100	151100	151100	151000	329
374	20231026	131500	3733850000	150900	150900	150900	150800	105
375	20231026	131400	3718008800	151000	150900	151100	150800	185
376	20231026	131300	3690076800	150900	150700	151100	150700	63
377	20231026	131200	3680573400	150700	151000	151000	150700	46
378	20231026	131100	3673632000	151100	151100	151200	151000	153
379	20231026	131000	3650514200	151100	151000	151100	151000	313
380	20231026	130900	3603221300	151100	151100	151100	151100	6
381	20231026	130800	3602314700	151000	151100	151100	151000	16
382	20231026	130700	3599897900	151000	151100	151100	151000	46
383	20231026	130600	3592949700	151000	151000	151000	151000	12
384	20231026	130500	3591137700	151000	151100	151200	151000	71
385	20231026	130400	3580409100	151200	151200	151200	151100	49
386	20231026	130300	3573002800	151200	151200	151200	151200	26
387	20231026	130200	3569071600	151200	151100	151200	151100	51
388	20231026	130100	3561364200	151100	151100	151200	151100	46
389	20231026	130000	3554411900	151100	151000	151200	151000	71
390	20231026	125900	3543684800	150900	151200	151200	150900	201
391	20231026	125800	3513333700	151000	151000	151000	151000	51
392	20231026	125700	3505632700	151300	151200	151300	151000	117
393	20231026	125600	3487949500	151300	151700	151700	151300	280
394	20231026	125500	3445532800	151900	151800	151900	151800	21
395	20231026	125400	3442344400	151800	151900	151900	151800	34
396	20231026	125300	3437181200	151700	151700	151700	151700	33
397	20231026	125200	3432175100	151700	151700	151700	151700	16
398	20231026	125100	3429747900	151800	151700	151800	151700	42
399	20231026	125000	3423375200	151700	151700	151700	151700	4
400	20231026	124900	3422768400	151700	151800	151800	151700	52
401	20231026	124800	3414875900	151800	151800	151800	151800	22
402	20231026	124700	3411536300	151800	151800	151900	151800	48
403	20231026	124600	3404248800	151900	151900	151900	151900	13
404	20231026	124500	3402274100	151900	151800	152000	151800	96
405	20231026	124400	3387689800	152000	152100	152100	152000	26
406	20231026	124300	3383736400	152100	152000	152100	152000	21
407	20231026	124200	3380543500	151900	152100	152100	151800	134
408	20231026	124100	3360194600	152000	152300	152300	152000	12
409	20231026	124000	3358368500	152300	152300	152300	152300	9
410	20231026	123900	3356997800	152300	152400	152400	152300	404
411	20231026	123800	3295466000	152300	152400	152400	152300	14
412	20231026	123700	3293332600	152400	152300	152400	152300	47
413	20231026	123600	3286171100	152400	152400	152400	152400	20
414	20231026	123500	3283123100	152400	152400	152400	152400	6
415	20231026	123400	3282208700	152400	152200	152400	152200	78
416	20231026	123300	3270328000	152200	152300	152300	152200	89
417	20231026	123200	3256776100	152300	152400	152400	152300	26
418	20231026	123100	3252815000	152300	152400	152400	152300	9
419	20231026	123000	3251443600	152000	152400	152400	152000	147
420	20231026	122900	3229092600	152400	152500	152500	152400	105
421	20231026	122800	3213088700	152500	152400	152500	152400	3
422	20231026	122700	3212631400	152400	152300	152500	152300	94
423	20231026	122600	3198309000	152300	152100	152300	152000	196
424	20231026	122500	3168493100	152000	152000	152100	152000	38
425	20231026	122400	3162716500	152000	152000	152000	152000	24
426	20231026	122300	3159068500	152100	151800	152400	151800	234
427	20231026	122200	3123470400	151700	152000	152100	151700	84
428	20231026	122100	3110726900	152200	152500	152500	152200	86
429	20231026	122000	3097635600	152400	152400	152400	152300	77
430	20231026	121900	3085901000	152400	152100	152400	152000	72
431	20231026	121800	3074933900	152300	152100	152300	152100	74
432	20231026	121700	3063670100	152300	152100	152300	152100	93
433	20231026	121600	3049509400	152100	152200	152300	152100	68
434	20231026	121500	3039159800	152200	152300	152400	152200	88
435	20231026	121400	3025759400	152300	152300	152300	152300	15
436	20231026	121300	3023474900	152300	152400	152400	152300	21
437	20231026	121200	3020274800	152400	152400	152400	152400	37
438	20231026	121100	3014636000	152400	152500	152500	152400	21
439	20231026	121000	3011434800	152400	152600	152600	152400	6
440	20231026	120900	3010519600	152600	152300	152600	152300	188
441	20231026	120800	2981859600	152200	152200	152200	152200	9
442	20231026	120700	2980489800	152200	152300	152300	152200	22
443	20231026	120600	2977140000	152200	152200	152300	152200	46
444	20231026	120500	2970136400	152200	152100	152300	152100	99
445	20231026	120400	2955059800	152000	152100	152200	152000	56
446	20231026	120300	2946540100	152300	152200	152300	152200	32
447	20231026	120200	2941668200	152300	151700	152300	151700	101
448	20231026	120100	2926313100	151500	151900	151900	151500	49
449	20231026	120000	2918874200	151900	151800	151900	151800	13
450	20231026	115900	2916900000	151900	151900	151900	151800	64
451	20231026	115800	2907181800	151900	151900	151900	151800	49
452	20231026	115700	2899738900	151900	152200	152200	151900	103
453	20231026	115600	2884083700	152300	152400	152500	152300	32
454	20231026	115500	2879206500	152400	152300	152400	152300	71
455	20231026	115400	2868388300	152400	152400	152400	152400	39
456	20231026	115300	2862444700	152400	152500	152500	152400	16
457	20231026	115200	2860004900	152500	152400	152500	152400	64
458	20231026	115100	2850248200	152400	152400	152400	152400	27
459	20231026	115000	2846133400	152400	152700	152700	152400	59
460	20231026	114900	2837135000	152700	152700	152800	152700	103
461	20231026	114800	2821401600	152700	152700	152700	152700	21
462	20231026	114700	2818194900	152700	152700	152700	152700	14
463	20231026	114600	2816057100	152700	152600	152700	152500	70
464	20231026	114500	2805374700	152500	152500	152600	152500	14
465	20231026	114400	2803238500	152600	152600	152600	152500	55
466	20231026	114300	2794847000	152500	152500	152500	152500	1
467	20231026	114200	2794694500	152500	152500	152500	152500	24
468	20231026	114100	2791034500	152500	152600	152700	152500	125
469	20231026	114000	2771954900	152500	152500	152500	152400	53
470	20231026	113900	2763873100	152500	152400	152500	152400	51
471	20231026	113800	2756098600	152400	152500	152600	152400	48
472	20231026	113700	2748776800	152500	152500	152500	152500	0
473	20231026	113600	2748776800	152500	152600	152600	152500	87
474	20231026	113500	2735502100	152600	152800	152800	152600	144
475	20231026	113400	2713513600	152800	152600	152800	152600	100
476	20231026	113300	2698243300	152600	152600	152700	152600	151
477	20231026	113200	2675198600	152600	152600	152600	152600	35
478	20231026	113100	2669857600	152500	152600	152600	152500	20
479	20231026	113000	2666807100	152600	152600	152600	152600	145
480	20231026	112900	2644680100	152600	152600	152600	152600	22
481	20231026	112800	2641322900	152600	152600	152600	152500	39
482	20231026	112700	2635372800	152600	152600	152700	152600	59
483	20231026	112600	2626366800	152700	152700	152700	152600	40
484	20231026	112500	2620260100	152700	152700	152700	152700	25
485	20231026	112400	2616442600	152700	152700	152800	152700	89
486	20231026	112300	2602851700	152500	152600	152600	152500	60
487	20231026	112200	2593697100	152600	152500	152600	152500	43
488	20231026	112100	2587136600	152500	152600	152600	152500	20
489	20231026	112000	2584084800	152700	152800	152800	152700	50
490	20231026	111900	2576446700	152800	152900	152900	152800	19
491	20231026	111800	2573542300	152900	152900	152900	152800	76
492	20231026	111700	2561924300	152900	152900	152900	152900	3
493	20231026	111600	2561465600	152900	153000	153000	152900	89
494	20231026	111500	2547851400	152900	152700	152900	152700	129
495	20231026	111400	2528138900	152600	152500	152600	152500	105
496	20231026	111300	2512124600	152500	152400	152500	152400	50
497	20231026	111200	2504504500	152300	152400	152400	152300	8
498	20231026	111100	2503285400	152400	151900	152400	151900	54
499	20231026	111000	2495066700	152400	152500	152600	152400	87
500	20231026	110900	2481798900	152600	152500	152600	152500	22
501	20231026	110800	2478443700	152400	152500	152500	152400	74
502	20231026	110700	2467163000	152500	152400	152500	152400	26
503	20231026	110600	2463199700	152500	151900	152500	151900	20
504	20231026	110500	2460157500	152400	151900	152400	151900	40
505	20231026	110400	2454071400	152000	152100	152100	152000	28
506	20231026	110300	2449814800	152200	152400	152400	152200	47
507	20231026	110200	2442657600	152400	152400	152500	152400	67
508	20231026	110100	2432446100	152400	152300	152400	152300	39
509	20231026	110000	2426503800	152300	152200	152300	152200	102
510	20231026	105900	2410972300	152300	152300	152300	152300	13
511	20231026	105800	2408992400	152200	152300	152300	152200	50
512	20231026	105700	2401380700	152200	152000	152200	152000	47
513	20231026	105600	2394229400	151900	151900	151900	151800	22
514	20231026	105500	2390887700	151900	151800	152100	151800	20
515	20231026	105400	2387847400	151900	151900	151900	151900	61
516	20231026	105300	2378581500	151900	151900	151900	151800	104
517	20231026	105200	2362785300	152100	152200	152200	152100	32
518	20231026	105100	2357916200	152000	152000	152000	152000	19
519	20231026	105000	2355028200	152000	152200	152200	152000	31
520	20231026	104900	2350314600	152100	152100	152100	152100	25
521	20231026	104800	2346512100	152100	152100	152100	151700	37
522	20231026	104700	2340890800	152100	151800	152100	151700	71
523	20231026	104600	2330113800	151700	151800	152000	151700	93
524	20231026	104500	2315986900	151800	151900	151900	151800	35
525	20231026	104400	2310671700	152000	152000	152000	152000	40
526	20231026	104300	2304591700	151700	151700	151700	151700	21
527	20231026	104200	2301406000	152000	152100	152100	152000	66
528	20231026	104100	2291370600	152000	152300	152300	152000	157
529	20231026	104000	2267480300	152200	152300	152300	152200	31
530	20231026	103900	2262761300	152200	152200	152300	152200	88
531	20231026	103800	2249365300	152300	152300	152300	152200	34
532	20231026	103700	2244188700	152300	152200	152300	152200	30
533	20231026	103600	2239620400	152200	152200	152300	152200	123
534	20231026	103500	2220898500	152200	152200	152200	152100	45
535	20231026	103400	2214050900	152200	152200	152200	152200	20
536	20231026	103300	2211006900	152100	152100	152200	152100	35
537	20231026	103200	2205682100	152100	152100	152200	152100	35
538	20231026	103100	2200357600	151900	151600	152100	151500	91
539	20231026	103000	2186541000	151800	151800	151800	151300	29
540	20231026	102900	2182145300	151400	152100	152100	151400	97
541	20231026	102800	2167424000	151500	152100	152100	151500	20
542	20231026	102700	2164390400	152000	151400	152000	151400	49
543	20231026	102600	2156962000	151500	151900	151900	151500	94
544	20231026	102500	2142699400	152000	151900	152000	151900	68
545	20231026	102400	2132369500	151600	152100	152100	151400	306
546	20231026	102300	2085922900	152100	152000	152100	152000	33
547	20231026	102200	2080905000	152100	152100	152100	152100	36
548	20231026	102100	2075429400	152100	152100	152100	152100	21
549	20231026	102000	2072235300	151900	151900	152000	151800	701
550	20231026	101900	1965749600	151900	151700	151900	151700	63
551	20231026	101800	1956185900	151700	151700	151700	151700	0
552	20231026	101700	1956185900	151700	151700	151800	151700	113
553	20231026	101600	1939034700	151600	151700	151800	151500	106
554	20231026	101500	1922968300	151800	151700	151800	151700	21
555	20231026	101400	1919781900	151700	151600	151700	151600	261
556	20231026	101300	1880213800	151600	151700	151800	151600	77
557	20231026	101200	1868531100	151600	151600	151600	151500	59
558	20231026	101100	1859588000	151500	151600	151600	151500	25
559	20231026	101000	1855798400	151500	151900	151900	151500	227
560	20231026	100900	1821350100	151900	151900	151900	151900	13
561	20231026	100800	1819375400	151800	151800	151900	151800	30
562	20231026	100700	1814820100	151800	151900	151900	151800	26
563	20231026	100600	1810872100	151900	151900	151900	151900	1
564	20231026	100500	1810720200	151700	151900	151900	151700	36
565	20231026	100400	1805258800	151800	151900	151900	151800	104
566	20231026	100300	1789468400	151900	151900	151900	151900	0
567	20231026	100200	1789468400	151900	151700	151900	151700	117
568	20231026	100100	1771708900	151700	151600	151700	151600	5
569	20231026	100000	1770950600	151600	151800	151800	151600	181
570	20231026	095900	1743492600	151700	151300	151700	151300	86
571	20231026	095800	1730455800	151300	151200	151300	151100	58
572	20231026	095700	1721689600	150900	150800	151200	150800	283
573	20231026	095600	1678967200	150800	150700	150800	150700	42
574	20231026	095500	1672633700	150700	151200	151200	150700	209
575	20231026	095400	1641110400	151200	151000	151200	151000	7
576	20231026	095300	1640052600	151000	150900	151000	150700	174
577	20231026	095200	1613802700	150900	151400	151400	150900	192
578	20231026	095100	1584783500	151500	151600	151600	151500	86
579	20231026	095000	1571751900	151600	151400	151600	151400	266
580	20231026	094900	1531460500	151600	151400	151600	151300	194
581	20231026	094800	1502072600	151600	151100	151600	151100	10
582	20231026	094700	1500561100	151100	151600	151600	151100	35
583	20231026	094600	1495264100	151500	151000	151500	151000	114
584	20231026	094500	1478036900	151000	151100	151600	150800	210
585	20231026	094400	1446328000	151100	151600	151600	151100	220
586	20231026	094300	1413014900	151700	151700	151700	151600	50
587	20231026	094200	1405430300	151600	151700	151700	151600	26
588	20231026	094100	1401487400	151700	151300	151700	151300	34
589	20231026	094000	1396341300	151100	151100	151700	151100	137
590	20231026	093900	1375611500	151200	152100	152100	151200	283
591	20231026	093800	1332602600	152100	151900	152100	151600	163
592	20231026	093700	1307853500	151900	151400	151900	151300	402
593	20231026	093600	1246862900	151300	151000	151300	151000	141
594	20231026	093500	1225559500	151100	151100	151100	151100	27
595	20231026	093400	1221479800	151300	151400	151400	151200	159
596	20231026	093300	1197425200	151300	151500	151500	151300	108
597	20231026	093200	1181068900	151600	151800	151800	151600	89
598	20231026	093100	1167569200	151600	151500	151600	151500	123
599	20231026	093000	1148925800	151500	151500	151500	151500	4
600	20231026	092900	1148319800	151500	151600	151600	151500	47
601	20231026	092800	1141198000	151500	150800	151500	150800	1118
602	20231026	092700	972392700	150800	150900	150900	150800	115
603	20231026	092600	955039800	151000	151000	151000	151000	75
604	20231026	092500	943714800	151000	150800	151000	150700	211
605	20231026	092400	911886900	150700	151600	151600	150700	432
606	20231026	092300	846566100	151600	151700	151700	151600	114
607	20231026	092200	829274400	151800	151800	151800	151800	51
608	20231026	092100	821532600	151900	151800	152200	151300	142
609	20231026	092000	799979700	151900	151200	152400	151200	488
610	20231026	091900	725824700	151200	151600	151700	151200	303
611	20231026	091800	679915600	151600	151300	151700	151300	106
612	20231026	091700	663844300	151300	151900	151900	151300	145
613	20231026	091600	641873200	151900	151900	152000	151400	137
614	20231026	091500	621065000	152000	152000	152000	151900	108
615	20231026	091400	604656400	152000	152000	152100	151900	56
616	20231026	091300	596146200	152100	151200	152100	151200	414
617	20231026	091200	533378300	151200	151200	151200	151200	4
618	20231026	091100	532773500	151100	151200	151200	151100	25
619	20231026	091000	528995500	151200	151900	152200	151100	121
620	20231026	090900	510664200	152200	151600	152200	151600	146
621	20231026	090800	488466200	151000	151000	152200	150900	366
622	20231026	090700	432979500	151000	151000	152000	151000	1179
623	20231026	090600	254701800	150900	151000	151000	150900	195
624	20231026	090500	225271400	150900	150900	151000	150900	355
625	20231026	090400	171689000	150900	150600	150900	150600	280
626	20231026	090300	129495200	150600	150800	150900	150600	153
627	20231026	090200	106423900	150800	150600	150800	150600	39
628	20231026	090100	100545500	151000	150300	151300	150200	168
629	20231026	090000	75245200	150200	150000	151000	149600	501