KissMeData/091120/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	194200	5037314200	53200	53200	53200	53200	1071
3	20231017	194100	5037314200	53200	53200	53200	53200	0
4	20231017	194000	5037314200	53200	53200	53200	53200	0
5	20231017	193900	5037314200	53200	53200	53200	53200	0
6	20231017	193800	5037314200	53200	53200	53200	53200	0
7	20231017	193700	5037314200	53200	53200	53200	53200	0
8	20231017	193600	5037314200	53200	53200	53200	53200	0
9	20231017	193500	5037314200	53200	53200	53200	53200	0
10	20231017	193400	5037314200	53200	53200	53200	53200	0
11	20231017	193300	5037314200	53200	53200	53200	53200	0
12	20231017	193200	5037314200	53200	53200	53200	53200	0
13	20231017	193100	5037314200	53200	53200	53200	53200	0
14	20231017	193000	5037314200	53200	53200	53200	53200	0
15	20231017	192900	5037314200	53200	53200	53200	53200	0
16	20231017	192800	5037314200	53200	53200	53200	53200	0
17	20231017	192700	5037314200	53200	53200	53200	53200	0
18	20231017	192600	5037314200	53200	53200	53200	53200	0
19	20231017	192500	5037314200	53200	53200	53200	53200	0
20	20231017	192400	5037314200	53200	53200	53200	53200	0
21	20231017	192300	5037314200	53200	53200	53200	53200	0
22	20231017	192200	5037314200	53200	53200	53200	53200	0
23	20231017	192100	5037314200	53200	53200	53200	53200	0
24	20231017	192000	5037314200	53200	53200	53200	53200	0
25	20231017	191900	5037314200	53200	53200	53200	53200	0
26	20231017	191800	5037314200	53200	53200	53200	53200	0
27	20231017	191700	5037314200	53200	53200	53200	53200	0
28	20231017	191600	5037314200	53200	53200	53200	53200	0
29	20231017	191500	5037314200	53200	53200	53200	53200	0
30	20231017	191400	5037314200	53200	53200	53200	53200	0
31	20231017	191300	5037314200	53200	53200	53200	53200	0
32	20231017	191200	5037314200	53200	53200	53200	53200	1071
33	20231017	191100	5037314200	53200	53200	53200	53200	0
34	20231017	191000	5037314200	53200	53200	53200	53200	0
35	20231017	190900	5037314200	53200	53200	53200	53200	0
36	20231017	190800	5037314200	53200	53200	53200	53200	0
37	20231017	190700	5037314200	53200	53200	53200	53200	0
38	20231017	190600	5037314200	53200	53200	53200	53200	0
39	20231017	190500	5037314200	53200	53200	53200	53200	0
40	20231017	190400	5037314200	53200	53200	53200	53200	0
41	20231017	190300	5037314200	53200	53200	53200	53200	0
42	20231017	190200	5037314200	53200	53200	53200	53200	0
43	20231017	190100	5037314200	53200	53200	53200	53200	0
44	20231017	190000	5037314200	53200	53200	53200	53200	0
45	20231017	185900	5037314200	53200	53200	53200	53200	0
46	20231017	185800	5037314200	53200	53200	53200	53200	0
47	20231017	185700	5037314200	53200	53200	53200	53200	0
48	20231017	185600	5037314200	53200	53200	53200	53200	0
49	20231017	185500	5037314200	53200	53200	53200	53200	0
50	20231017	185400	5037314200	53200	53200	53200	53200	0
51	20231017	185300	5037314200	53200	53200	53200	53200	0
52	20231017	185200	5037314200	53200	53200	53200	53200	0
53	20231017	185100	5037314200	53200	53200	53200	53200	0
54	20231017	185000	5037314200	53200	53200	53200	53200	0
55	20231017	184900	5037314200	53200	53200	53200	53200	0
56	20231017	184800	5037314200	53200	53200	53200	53200	0
57	20231017	184700	5037314200	53200	53200	53200	53200	0
58	20231017	184600	5037314200	53200	53200	53200	53200	0
59	20231017	184500	5037314200	53200	53200	53200	53200	0
60	20231017	184400	5037314200	53200	53200	53200	53200	0
61	20231017	184300	5037314200	53200	53200	53200	53200	0
62	20231017	184200	5037314200	53200	53200	53200	53200	1071
63	20231017	184100	5037314200	53200	53200	53200	53200	0
64	20231017	184000	5037314200	53200	53200	53200	53200	0
65	20231017	183900	5037314200	53200	53200	53200	53200	0
66	20231017	183800	5037314200	53200	53200	53200	53200	0
67	20231017	183700	5037314200	53200	53200	53200	53200	0
68	20231017	183600	5037314200	53200	53200	53200	53200	0
69	20231017	183500	5037314200	53200	53200	53200	53200	0
70	20231017	183400	5037314200	53200	53200	53200	53200	0
71	20231017	183300	5037314200	53200	53200	53200	53200	0
72	20231017	183200	5037314200	53200	53200	53200	53200	0
73	20231017	183100	5037314200	53200	53200	53200	53200	0
74	20231017	183000	5037314200	53200	53200	53200	53200	0
75	20231017	182900	5037314200	53200	53200	53200	53200	0
76	20231017	182800	5037314200	53200	53200	53200	53200	0
77	20231017	182700	5037314200	53200	53200	53200	53200	0
78	20231017	182600	5037314200	53200	53200	53200	53200	0
79	20231017	182500	5037314200	53200	53200	53200	53200	0
80	20231017	182400	5037314200	53200	53200	53200	53200	0
81	20231017	182300	5037314200	53200	53200	53200	53200	0
82	20231017	182200	5037314200	53200	53200	53200	53200	0
83	20231017	182100	5037314200	53200	53200	53200	53200	0
84	20231017	182000	5037314200	53200	53200	53200	53200	0
85	20231017	181900	5037314200	53200	53200	53200	53200	0
86	20231017	181800	5037314200	53200	53200	53200	53200	0
87	20231017	181700	5037314200	53200	53200	53200	53200	0
88	20231017	181600	5037314200	53200	53200	53200	53200	0
89	20231017	181500	5037314200	53200	53200	53200	53200	0
90	20231017	181400	5037314200	53200	53200	53200	53200	0
91	20231017	181300	5037314200	53200	53200	53200	53200	0
92	20231017	181200	5037314200	53200	53200	53200	53200	1071
93	20231017	181100	5037314200	53200	53200	53200	53200	0
94	20231017	181000	5037314200	53200	53200	53200	53200	0
95	20231017	180900	5037314200	53200	53200	53200	53200	0
96	20231017	180800	5037314200	53200	53200	53200	53200	0
97	20231017	180700	5037314200	53200	53200	53200	53200	0
98	20231017	180600	5037314200	53200	53200	53200	53200	0
99	20231017	180500	5037314200	53200	53200	53200	53200	0
100	20231017	180400	5037314200	53200	53200	53200	53200	0
101	20231017	180300	5037314200	53200	53200	53200	53200	0
102	20231017	180200	5037314200	53200	53200	53200	53200	0
103	20231017	180100	5037314200	53200	53200	53200	53200	0
104	20231017	180000	5037314200	53200	53200	53200	53200	0
105	20231017	175900	5037314200	53200	53200	53200	53200	0
106	20231017	175800	5037314200	53200	53200	53200	53200	0
107	20231017	175700	5037314200	53200	53200	53200	53200	0
108	20231017	175600	5037314200	53200	53200	53200	53200	0
109	20231017	175500	5037314200	53200	53200	53200	53200	0
110	20231017	175400	5037314200	53200	53200	53200	53200	0
111	20231017	175300	5037314200	53200	53200	53200	53200	0
112	20231017	175200	5037314200	53200	53200	53200	53200	0
113	20231017	175100	5037314200	53200	53200	53200	53200	0
114	20231017	175000	5037314200	53200	53200	53200	53200	0
115	20231017	174900	5037314200	53200	53200	53200	53200	0
116	20231017	174800	5037314200	53200	53200	53200	53200	0
117	20231017	174700	5037314200	53200	53200	53200	53200	0
118	20231017	174600	5037314200	53200	53200	53200	53200	0
119	20231017	174500	5037314200	53200	53200	53200	53200	0
120	20231017	174400	5037314200	53200	53200	53200	53200	0
121	20231017	174300	5037314200	53200	53200	53200	53200	0
122	20231017	174200	5037314200	53200	53200	53200	53200	1071
123	20231017	174100	5037314200	53200	53200	53200	53200	0
124	20231017	174000	5037314200	53200	53200	53200	53200	0
125	20231017	173900	5037314200	53200	53200	53200	53200	0
126	20231017	173800	5037314200	53200	53200	53200	53200	0
127	20231017	173700	5037314200	53200	53200	53200	53200	0
128	20231017	173600	5037314200	53200	53200	53200	53200	0
129	20231017	173500	5037314200	53200	53200	53200	53200	0
130	20231017	173400	5037314200	53200	53200	53200	53200	0
131	20231017	173300	5037314200	53200	53200	53200	53200	0
132	20231017	173200	5037314200	53200	53200	53200	53200	0
133	20231017	173100	5037314200	53200	53200	53200	53200	0
134	20231017	173000	5037314200	53200	53200	53200	53200	0
135	20231017	172900	5037314200	53200	53200	53200	53200	0
136	20231017	172800	5037314200	53200	53200	53200	53200	0
137	20231017	172700	5037314200	53200	53200	53200	53200	0
138	20231017	172600	5037314200	53200	53200	53200	53200	0
139	20231017	172500	5037314200	53200	53200	53200	53200	0
140	20231017	172400	5037314200	53200	53200	53200	53200	0
141	20231017	172300	5037314200	53200	53200	53200	53200	0
142	20231017	172200	5037314200	53200	53200	53200	53200	0
143	20231017	172100	5037314200	53200	53200	53200	53200	0
144	20231017	172000	5037314200	53200	53200	53200	53200	0
145	20231017	171900	5037314200	53200	53200	53200	53200	0
146	20231017	171800	5037314200	53200	53200	53200	53200	0
147	20231017	171700	5037314200	53200	53200	53200	53200	0
148	20231017	171600	5037314200	53200	53200	53200	53200	0
149	20231017	171500	5037314200	53200	53200	53200	53200	0
150	20231017	171400	5037314200	53200	53200	53200	53200	0
151	20231017	171300	5037314200	53200	53200	53200	53200	0
152	20231017	171200	5037314200	53200	53200	53200	53200	1071
153	20231017	171100	5037314200	53200	53200	53200	53200	0
154	20231017	171000	5037314200	53200	53200	53200	53200	0
155	20231017	170900	5037314200	53200	53200	53200	53200	0
156	20231017	170800	5037314200	53200	53200	53200	53200	0
157	20231017	170700	5037314200	53200	53200	53200	53200	0
158	20231017	170600	5037314200	53200	53200	53200	53200	0
159	20231017	170500	5037314200	53200	53200	53200	53200	0
160	20231017	170400	5037314200	53200	53200	53200	53200	0
161	20231017	170300	5037314200	53200	53200	53200	53200	0
162	20231017	170200	5037314200	53200	53200	53200	53200	0
163	20231017	170100	5037314200	53200	53200	53200	53200	0
164	20231017	170000	5037314200	53200	53200	53200	53200	0
165	20231017	165900	5037314200	53200	53200	53200	53200	0
166	20231017	165800	5037314200	53200	53200	53200	53200	0
167	20231017	165700	5037314200	53200	53200	53200	53200	0
168	20231017	165600	5037314200	53200	53200	53200	53200	0
169	20231017	165500	5037314200	53200	53200	53200	53200	0
170	20231017	165400	5037314200	53200	53200	53200	53200	0
171	20231017	165300	5037314200	53200	53200	53200	53200	0
172	20231017	165200	5037314200	53200	53200	53200	53200	0
173	20231017	165100	5037314200	53200	53200	53200	53200	0
174	20231017	165000	5037314200	53200	53200	53200	53200	0
175	20231017	164900	5037314200	53200	53200	53200	53200	0
176	20231017	164800	5037314200	53200	53200	53200	53200	0
177	20231017	164700	5037314200	53200	53200	53200	53200	0
178	20231017	164600	5037314200	53200	53200	53200	53200	0
179	20231017	164500	5037314200	53200	53200	53200	53200	0
180	20231017	164400	5037314200	53200	53200	53200	53200	0
181	20231017	164300	5037314200	53200	53200	53200	53200	0
182	20231017	164200	5037314200	53200	53200	53200	53200	1071
183	20231017	164100	5037314200	53200	53200	53200	53200	0
184	20231017	164000	5037314200	53200	53200	53200	53200	0
185	20231017	163900	5037314200	53200	53200	53200	53200	0
186	20231017	163800	5037314200	53200	53200	53200	53200	0
187	20231017	163700	5037314200	53200	53200	53200	53200	0
188	20231017	163600	5037314200	53200	53200	53200	53200	0
189	20231017	163500	5037314200	53200	53200	53200	53200	0
190	20231017	163400	5037314200	53200	53200	53200	53200	0
191	20231017	163300	5037314200	53200	53200	53200	53200	0
192	20231017	163200	5037314200	53200	53200	53200	53200	0
193	20231017	163100	5037314200	53200	53200	53200	53200	0
194	20231017	163000	5037314200	53200	53200	53200	53200	0
195	20231017	162900	5037314200	53200	53200	53200	53200	0
196	20231017	162800	5037314200	53200	53200	53200	53200	0
197	20231017	162700	5037314200	53200	53200	53200	53200	0
198	20231017	162600	5037314200	53200	53200	53200	53200	0
199	20231017	162500	5037314200	53200	53200	53200	53200	0
200	20231017	162400	5037314200	53200	53200	53200	53200	0
201	20231017	162300	5037314200	53200	53200	53200	53200	0
202	20231017	162200	5037314200	53200	53200	53200	53200	0
203	20231017	162100	5037314200	53200	53200	53200	53200	0
204	20231017	162000	5037314200	53200	53200	53200	53200	0
205	20231017	161900	5037314200	53200	53200	53200	53200	0
206	20231017	161800	5037314200	53200	53200	53200	53200	0
207	20231017	161700	5037314200	53200	53200	53200	53200	0
208	20231017	161600	5037314200	53200	53200	53200	53200	0
209	20231017	161500	5037314200	53200	53200	53200	53200	0
210	20231017	161400	5037314200	53200	53200	53200	53200	0
211	20231017	161300	5037314200	53200	53200	53200	53200	0
212	20231017	161200	5037314200	53200	53200	53200	53200	1071
213	20231017	161100	5037314200	53200	53200	53200	53200	0
214	20231017	161000	5037314200	53200	53200	53200	53200	0
215	20231017	160900	5037314200	53200	53200	53200	53200	0
216	20231017	160800	5037314200	53200	53200	53200	53200	0
217	20231017	160700	5037314200	53200	53200	53200	53200	0
218	20231017	160600	5037314200	53200	53200	53200	53200	0
219	20231017	160500	5037314200	53200	53200	53200	53200	0
220	20231017	160400	5037314200	53200	53200	53200	53200	0
221	20231017	160300	5037314200	53200	53200	53200	53200	0
222	20231017	160200	5037314200	53200	53200	53200	53200	0
223	20231017	160100	5037314200	53200	53200	53200	53200	0
224	20231017	160000	5037314200	53200	53200	53200	53200	0
225	20231017	155900	5037314200	53200	53200	53200	53200	0
226	20231017	155800	5037314200	53200	53200	53200	53200	0
227	20231017	155700	5037314200	53200	53200	53200	53200	0
228	20231017	155600	5037314200	53200	53200	53200	53200	0
229	20231017	155500	5037314200	53200	53200	53200	53200	0
230	20231017	155400	5037314200	53200	53200	53200	53200	0
231	20231017	155300	5037314200	53200	53200	53200	53200	0
232	20231017	155200	5037314200	53200	53200	53200	53200	0
233	20231017	155100	5037314200	53200	53200	53200	53200	0
234	20231017	155000	5037314200	53200	53200	53200	53200	0
235	20231017	154900	5037314200	53200	53200	53200	53200	0
236	20231017	154800	5037314200	53200	53200	53200	53200	0
237	20231017	154700	5037314200	53200	53200	53200	53200	0
238	20231017	154600	5037314200	53200	53200	53200	53200	0
239	20231017	154500	5037314200	53200	53200	53200	53200	0
240	20231017	154400	5037314200	53200	53200	53200	53200	0
241	20231017	154300	5037314200	53200	53200	53200	53200	0
242	20231017	154200	5037314200	53200	53200	53200	53200	1071
243	20231017	154100	5037314200	53200	53200	53200	53200	0
244	20231017	154000	5037314200	53200	53200	53200	53200	0
245	20231017	153900	5037314200	53200	53200	53200	53200	0
246	20231017	153800	5037314200	53200	53200	53200	53200	0
247	20231017	153700	5037314200	53200	53200	53200	53200	0
248	20231017	153600	5037314200	53200	53200	53200	53200	0
249	20231017	153500	5037314200	53200	53200	53200	53200	0
250	20231017	153400	5037314200	53200	53200	53200	53200	0
251	20231017	153300	5037314200	53200	53200	53200	53200	0
252	20231017	153200	5037314200	53200	53200	53200	53200	0
253	20231017	153100	5037314200	53200	53200	53200	53200	0
254	20231017	153000	5037314200	53200	53200	53200	53200	1071
255	20231017	152900	4980337000	53300	53300	53300	53300	0
256	20231017	152800	4980337000	53300	53300	53300	53300	0
257	20231017	152700	4980337000	53300	53300	53300	53300	0
258	20231017	152600	4980337000	53300	53300	53300	53300	0
259	20231017	152500	4980337000	53300	53300	53300	53300	0
260	20231017	152400	4980337000	53300	53300	53300	53300	0
261	20231017	152300	4980337000	53300	53300	53300	53300	0
262	20231017	152200	4980337000	53300	53300	53300	53300	0
263	20231017	152100	4980337000	53300	53300	53300	53300	0
264	20231017	152000	4980337000	53300	53300	53300	53300	0
265	20231017	151900	4980337000	53300	53200	53300	53100	186
266	20231017	151800	4970435000	53200	53200	53200	53200	209
267	20231017	151700	4959316200	53000	53000	53100	53000	247
268	20231017	151600	4946207600	53000	53100	53100	53000	22
269	20231017	151500	4945040400	53000	53100	53100	53000	105
270	20231017	151400	4939469900	53000	53100	53200	53000	587
271	20231017	151300	4908329000	53200	53200	53200	53100	61
272	20231017	151200	4905085000	53200	53200	53200	53200	161
273	20231017	151100	4896519800	53200	53200	53200	53200	71
274	20231017	151000	4892742600	53200	53200	53200	53100	119
275	20231017	150900	4886417200	53200	53200	53200	53100	35
276	20231017	150800	4884556200	53200	53100	53200	53100	73
277	20231017	150700	4880677900	53100	53100	53100	53000	238
278	20231017	150600	4868060100	53100	53100	53100	53000	603
279	20231017	150500	4836062400	53100	53100	53100	53100	45
280	20231017	150400	4833672900	53100	53200	53200	53100	109
281	20231017	150300	4827882500	53200	53100	53200	53100	91
282	20231017	150200	4823049900	53000	53200	53200	53000	938
283	20231017	150100	4773305000	53200	53200	53200	53200	32
284	20231017	150000	4771602600	53200	53100	53200	53100	142
285	20231017	145900	4764061300	53200	53200	53200	53200	39
286	20231017	145800	4761986500	53200	53200	53200	53200	29
287	20231017	145700	4760443700	53200	53100	53200	53100	110
288	20231017	145600	4754601700	53100	53200	53200	53100	454
289	20231017	145500	4730492300	53200	53200	53200	53200	25
290	20231017	145400	4729162300	53200	53200	53200	53200	53
291	20231017	145300	4726342700	53200	53200	53200	53200	44
292	20231017	145200	4724001900	53200	53300	53300	53200	206
293	20231017	145100	4713040700	53300	53300	53300	53200	106
294	20231017	145000	4707399400	53300	53300	53300	53200	49
295	20231017	144900	4704788700	53300	53200	53300	53200	73
296	20231017	144800	4700898300	53300	53200	53300	53200	185
297	20231017	144700	4691053000	53300	53300	53300	53200	41
298	20231017	144600	4688868800	53300	53300	53300	53000	52
299	20231017	144500	4686102600	53200	53100	53200	53100	236
300	20231017	144400	4673557400	53200	53100	53200	53100	160
301	20231017	144300	4665049100	53200	53300	53300	53200	147
302	20231017	144200	4657228200	53200	53300	53300	53200	163
303	20231017	144100	4648554600	53200	53300	53300	53200	425
304	20231017	144000	4625923600	53300	53300	53300	53200	50
305	20231017	143900	4623260600	53300	53300	53300	53200	35
306	20231017	143800	4621396100	53300	53200	53300	53200	21
307	20231017	143700	4620276900	53200	53200	53200	53000	739
308	20231017	143600	4581016700	53400	53400	53400	53400	59
309	20231017	143500	4577866100	53400	53300	53400	53300	51
310	20231017	143400	4575146800	53300	53300	53300	53300	339
311	20231017	143300	4557078100	53300	53200	53300	53200	26
312	20231017	143200	4555692400	53300	53300	53300	53200	58
313	20231017	143100	4552601100	53300	53200	53300	53200	100
314	20231017	143000	4547272800	53200	53200	53200	53200	318
315	20231017	142900	4530355200	53200	53200	53200	53200	10
316	20231017	142800	4529823200	53200	53200	53200	53200	0
317	20231017	142700	4529823200	53200	53100	53200	53100	238
318	20231017	142600	4517166700	53200	53100	53200	53100	32
319	20231017	142500	4515466300	53100	53200	53200	53100	229
320	20231017	142400	4503288000	53100	53100	53100	53100	622
321	20231017	142300	4470259800	53000	53000	53000	53000	10
322	20231017	142200	4469729800	53100	53100	53100	53100	50
323	20231017	142100	4467074800	53100	53100	53100	53100	14
324	20231017	142000	4466331400	53100	53100	53100	53100	19
325	20231017	141900	4465322500	53000	53100	53100	53000	8
326	20231017	141800	4464897800	53100	53100	53100	53100	35
327	20231017	141700	4463039300	53100	53100	53100	53100	10
328	20231017	141600	4462508300	53100	53100	53100	53100	21
329	20231017	141500	4461393200	53000	53100	53100	53000	10
330	20231017	141400	4460862300	53100	53100	53100	53100	0
331	20231017	141300	4460862300	53100	53100	53100	53000	18
332	20231017	141200	4459906700	53100	53000	53100	53000	126
333	20231017	141100	4453217800	53000	53000	53000	53000	48
334	20231017	141000	4450673800	53000	53000	53000	53000	61
335	20231017	140900	4447440800	53100	53100	53100	53100	0
336	20231017	140800	4447440800	53100	53000	53100	53000	62
337	20231017	140700	4444152600	53000	53100	53100	53000	103
338	20231017	140600	4438693300	53100	53000	53100	53000	77
339	20231017	140500	4434608700	53100	53100	53100	53100	10
340	20231017	140400	4434077700	53000	53000	53000	53000	10
341	20231017	140300	4433547700	53000	53000	53000	53000	0
342	20231017	140200	4433547700	53000	53100	53100	53000	159
343	20231017	140100	4425107800	53000	53200	53200	53000	49
344	20231017	140000	4422507000	53100	53100	53100	53100	103
345	20231017	135900	4417037700	53100	53100	53100	53100	22
346	20231017	135800	4415869500	53100	53100	53100	53100	187
347	20231017	135700	4405939800	53200	53400	53400	53100	1847
348	20231017	135600	4307611200	53400	53400	53400	53400	2
349	20231017	135500	4307504400	53400	53400	53400	53400	40
350	20231017	135400	4305368400	53400	53400	53400	53400	5
351	20231017	135300	4305101400	53400	53400	53400	53400	29
352	20231017	135200	4303552800	53300	53300	53300	53300	0
353	20231017	135100	4303552800	53300	53300	53300	53300	62
354	20231017	135000	4300248200	53400	53400	53400	53400	14
355	20231017	134900	4299500600	53400	53400	53400	53300	555
356	20231017	134800	4269869500	53400	53400	53400	53400	42
357	20231017	134700	4267626700	53400	53400	53400	53400	20
358	20231017	134600	4266558700	53500	53500	53500	53500	10
359	20231017	134500	4266023700	53300	53500	53500	53300	197
360	20231017	134400	4255508000	53400	53400	53400	53400	30
361	20231017	134300	4253906000	53500	53400	53500	53400	49
362	20231017	134200	4251286500	53500	53500	53500	53500	0
363	20231017	134100	4251286500	53500	53400	53500	53400	191
364	20231017	134000	4241070500	53400	53500	53500	53400	24
365	20231017	133900	4239788200	53500	53500	53500	53500	79
366	20231017	133800	4235561700	53500	53500	53500	53500	14
367	20231017	133700	4234812700	53500	53500	53500	53500	20
368	20231017	133600	4233742700	53500	53500	53500	53500	29
369	20231017	133500	4232191200	53500	53500	53500	53500	19
370	20231017	133400	4231174700	53300	53300	53300	53300	200
371	20231017	133300	4220514700	53300	53300	53300	53300	0
372	20231017	133200	4220514700	53300	53300	53300	53300	64
373	20231017	133100	4217103500	53400	53400	53400	53400	0
374	20231017	133000	4217103500	53400	53500	53500	53400	554
375	20231017	132900	4187513900	53500	53600	53600	53500	339
376	20231017	132800	4169348000	53600	53700	53700	53600	18
377	20231017	132700	4168381800	53600	53600	53700	53600	62
378	20231017	132600	4165057100	53700	53700	53700	53700	64
379	20231017	132500	4161620300	53700	53700	53700	53700	0
380	20231017	132400	4161620300	53700	53700	53700	53700	69
381	20231017	132300	4157915000	53700	53700	53700	53700	5
382	20231017	132200	4157646500	53700	53700	53700	53700	55
383	20231017	132100	4154693000	53700	53700	53700	53700	224
384	20231017	132000	4142664200	53700	53700	53700	53700	53
385	20231017	131900	4139818100	53500	53600	53600	53500	480
386	20231017	131800	4114109700	53600	53600	53700	53600	80
387	20231017	131700	4109818800	53600	53500	53600	53500	67
388	20231017	131600	4106228200	53600	53600	53600	53600	68
389	20231017	131500	4102583400	53600	53600	53600	53600	36
390	20231017	131400	4100653800	53600	53600	53600	53600	32
391	20231017	131300	4098938600	53600	53600	53600	53600	136
392	20231017	131200	4091649000	53600	53600	53600	53600	226
393	20231017	131100	4079535400	53600	53600	53600	53600	61
394	20231017	131000	4076265800	53600	53600	53600	53600	66
395	20231017	130900	4072728200	53500	53500	53500	53500	103
396	20231017	130800	4067217700	53500	53500	53500	53500	37
397	20231017	130700	4065238200	53500	53500	53500	53500	143
398	20231017	130600	4057587700	53500	53500	53500	53500	53
399	20231017	130500	4054752200	53500	53400	53500	53400	742
400	20231017	130400	4015057400	53400	53300	53400	53300	941
401	20231017	130300	3964885700	53300	53300	53300	53300	112
402	20231017	130200	3958916100	53300	53300	53300	53200	72
403	20231017	130100	3955080500	53200	53200	53200	53200	110
404	20231017	130000	3949228500	53200	53100	53200	53100	1145
405	20231017	125900	3888396000	53100	53100	53100	53100	80
406	20231017	125800	3884148000	53100	53100	53100	53100	31
407	20231017	125700	3882501900	53000	53000	53000	53000	540
408	20231017	125600	3853881900	53100	53100	53100	53100	49
409	20231017	125500	3851280000	53100	53100	53100	53100	60
410	20231017	125400	3848094000	53100	53100	53100	53100	36
411	20231017	125300	3846182400	53100	53100	53100	53100	15
412	20231017	125200	3845385900	53100	53200	53200	53100	80
413	20231017	125100	3841137500	53200	53200	53200	53200	14
414	20231017	125000	3840392700	53100	53100	53100	53100	0
415	20231017	124900	3840392700	53100	53100	53100	53100	112
416	20231017	124800	3834445500	53200	53100	53200	53100	114
417	20231017	124700	3828390700	53200	53200	53200	53200	86
418	20231017	124600	3823815500	53200	53200	53200	53200	14
419	20231017	124500	3823070700	53200	53100	53200	53100	17
420	20231017	124400	3822166500	53300	53200	53300	53200	19
421	20231017	124300	3821155300	53200	53200	53200	53200	17
422	20231017	124200	3820250900	53200	53200	53200	53200	33
423	20231017	124100	3818495300	53200	53200	53200	53200	41
424	20231017	124000	3816314100	53200	53300	53300	53200	40
425	20231017	123900	3814186000	53300	53300	53300	53300	19
426	20231017	123800	3813173300	53300	53300	53300	53300	15
427	20231017	123700	3812373800	53300	53300	53300	53300	64
428	20231017	123600	3808962600	53200	53200	53200	53200	59
429	20231017	123500	3805823800	53200	53200	53200	53200	14
430	20231017	123400	3805079000	53200	53100	53200	53100	60
431	20231017	123300	3801891500	53100	53100	53200	53100	70
432	20231017	123200	3798174300	53200	53200	53200	53200	1
433	20231017	123100	3798121100	53200	53200	53200	53100	202
434	20231017	123000	3787377300	53200	53200	53200	53200	48
435	20231017	122900	3784823700	53300	53300	53300	53300	50
436	20231017	122800	3782158700	53200	53200	53200	53200	42
437	20231017	122700	3779924300	53200	53200	53200	53200	0
438	20231017	122600	3779924300	53200	53200	53300	53200	362
439	20231017	122500	3760661800	53200	53300	53300	53200	404
440	20231017	122400	3739148600	53300	53300	53300	53300	15
441	20231017	122300	3738349100	53300	53300	53300	53300	402
442	20231017	122200	3716922500	53300	53200	53300	53200	21
443	20231017	122100	3715803700	53200	53200	53200	53200	18
444	20231017	122000	3714846100	53300	53300	53300	53300	29
445	20231017	121900	3713300400	53300	53200	53300	53200	25
446	20231017	121800	3711968900	53200	53200	53200	53200	0
447	20231017	121700	3711968900	53200	53200	53200	53200	7
448	20231017	121600	3711596500	53200	53200	53200	53200	31
449	20231017	121500	3709947300	53200	53200	53200	53200	102
450	20231017	121400	3704520900	53100	53100	53100	53100	0
451	20231017	121300	3704520900	53100	53100	53100	53100	0
452	20231017	121200	3704520900	53100	53100	53100	53100	20
453	20231017	121100	3703458900	53200	53000	53300	53000	1422
454	20231017	121000	3627936900	53000	53000	53000	53000	52
455	20231017	120900	3625180900	53000	53000	53000	53000	8
456	20231017	120800	3624756900	53000	53000	53000	53000	411
457	20231017	120700	3602973900	53100	53100	53100	53100	12
458	20231017	120600	3602336700	53000	53000	53000	53000	440
459	20231017	120500	3579016700	53000	53000	53000	53000	200
460	20231017	120400	3568416700	53100	53100	53100	53000	1439
461	20231017	120300	3492012000	53200	53200	53200	53200	405
462	20231017	120200	3470466000	53300	53300	53300	53300	25
463	20231017	120100	3469133500	53300	53300	53300	53300	107
464	20231017	120000	3463430400	53300	53300	53300	53300	26
465	20231017	115900	3462044600	53300	53300	53300	53300	0
466	20231017	115800	3462044600	53300	53200	53300	53200	32
467	20231017	115700	3460342000	53200	53200	53200	53200	12
468	20231017	115600	3459703600	53200	53200	53200	53200	72
469	20231017	115500	3455873200	53200	53100	53200	53100	746
470	20231017	115400	3416186100	53100	53200	53200	53100	105
471	20231017	115300	3410610100	53100	53100	53100	53100	0
472	20231017	115200	3410610100	53100	53200	53200	53100	84
473	20231017	115100	3406141400	53200	53100	53200	53100	52
474	20231017	115000	3403376200	53200	53200	53200	53200	7
475	20231017	114900	3403003800	53200	53200	53200	53200	123
476	20231017	114800	3396460200	53300	53300	53300	53300	96
477	20231017	114700	3391343400	53300	53300	53300	53300	1
478	20231017	114600	3391290100	53300	53300	53300	53300	55
479	20231017	114500	3388358600	53300	53200	53300	53200	56
480	20231017	114400	3385376800	53300	53300	53300	53300	20
481	20231017	114300	3384310800	53300	53200	53300	53200	698
482	20231017	114200	3347167200	53200	53200	53200	53200	29
483	20231017	114100	3345624400	53200	53200	53200	53200	23
484	20231017	114000	3344400800	53200	53100	53200	53100	158
485	20231017	113900	3336003200	53100	53100	53100	53100	22
486	20231017	113800	3334835000	53100	53100	53100	53100	77
487	20231017	113700	3330746300	53100	53100	53100	53100	0
488	20231017	113600	3330746300	53100	53100	53100	53100	0
489	20231017	113500	3330746300	53100	53300	53300	53100	822
490	20231017	113400	3287033700	53200	53100	53200	53100	988
491	20231017	113300	3234473900	53200	53200	53200	53200	0
492	20231017	113200	3234473900	53200	53200	53200	53200	1
493	20231017	113100	3234420700	53200	53100	53200	53100	39
494	20231017	113000	3232347200	53100	53100	53100	53100	0
495	20231017	112900	3232347200	53100	53100	53100	53100	10
496	20231017	112800	3231816200	53100	53200	53200	53100	68
497	20231017	112700	3228199600	53200	53200	53200	53200	3
498	20231017	112600	3228040000	53200	53100	53200	53100	344
499	20231017	112500	3209770400	53100	53000	53100	53000	14
500	20231017	112400	3209027300	53000	53000	53000	53000	10
501	20231017	112300	3208497300	53000	53100	53100	53000	189
502	20231017	112200	3198470600	53200	53100	53200	53100	300
503	20231017	112100	3182530600	53200	53300	53300	53200	357
504	20231017	112000	3163538000	53300	53300	53300	53300	41
505	20231017	111900	3161352700	53300	53300	53300	53300	97
506	20231017	111800	3156182600	53300	53300	53300	53300	47
507	20231017	111700	3153677500	53300	53300	53300	53300	0
508	20231017	111600	3153677500	53300	53300	53300	53300	70
509	20231017	111500	3149946500	53300	53300	53400	53300	800
510	20231017	111400	3107295800	53200	53200	53200	53200	21
511	20231017	111300	3106178600	53200	53300	53300	53200	335
512	20231017	111200	3088337500	53400	53400	53400	53400	9
513	20231017	111100	3087856900	53400	53400	53400	53300	7
514	20231017	111000	3087483300	53300	53200	53300	53200	99
515	20231017	110900	3082209200	53300	53400	53400	53300	844
516	20231017	110800	3037153300	53400	53400	53400	53400	0
517	20231017	110700	3037153300	53400	53600	53600	53400	96
518	20231017	110600	3032020700	53600	53500	53600	53500	130
519	20231017	110500	3025062700	53600	53600	53600	53500	672
520	20231017	110400	2989043600	53700	53700	53700	53700	0
521	20231017	110300	2989043600	53700	53700	53700	53700	51
522	20231017	110200	2986304900	53700	53700	53700	53700	682
523	20231017	110100	2949681500	53700	53800	53800	53700	120
524	20231017	110000	2943234400	54000	54000	54000	54000	37
525	20231017	105900	2941236400	53900	53800	53900	53800	261
526	20231017	105800	2927190600	53900	53900	54000	53900	234
527	20231017	105700	2914563800	53900	54000	54000	53900	372
528	20231017	105600	2894512700	54100	54000	54100	53900	2596
529	20231017	105500	2754170000	54000	53900	54000	53900	532
530	20231017	105400	2725474000	54000	53900	54000	53800	3365
531	20231017	105300	2543960700	53900	53900	53900	53900	26
532	20231017	105200	2542559300	53900	53800	53900	53800	22
533	20231017	105100	2541374200	53900	53800	53900	53800	1032
534	20231017	105000	2485750900	53900	53600	53900	53600	2414
535	20231017	104900	2355950900	53600	53600	53600	53500	1009
536	20231017	104800	2301868700	53700	53700	53700	53700	97
537	20231017	104700	2296659800	53600	53500	53600	53500	507
538	20231017	104600	2269497600	53400	53400	53400	53400	96
539	20231017	104500	2264371200	53300	53400	53400	53300	378
540	20231017	104400	2244206000	53400	53200	53400	53200	442
541	20231017	104300	2220647900	53200	53200	53200	53100	553
542	20231017	104200	2191228800	53200	53100	53200	53100	500
543	20231017	104100	2164676400	53100	53000	53100	53000	497
544	20231017	104000	2138292300	53000	53000	53200	53000	259
545	20231017	103900	2124515300	53000	53000	53000	53000	4
546	20231017	103800	2124303300	53000	52900	53000	52900	1202
547	20231017	103700	2060623300	52900	52800	52900	52800	73
548	20231017	103600	2056762600	52900	52800	52900	52800	47
549	20231017	103500	2054277600	52900	52900	52900	52800	146
550	20231017	103400	2046564200	52900	53000	53000	52800	127
551	20231017	103300	2039846000	53000	53000	53000	53000	105
552	20231017	103200	2034281000	52800	52800	52800	52800	0
553	20231017	103100	2034281000	52800	52800	52800	52800	80
554	20231017	103000	2030057000	52800	52900	53000	52700	912
555	20231017	102900	1981759200	52900	53000	53100	52900	378
556	20231017	102800	1961717200	53000	53100	53100	52700	288
557	20231017	102700	1946492400	53000	52800	53000	52800	361
558	20231017	102600	1927390300	52800	52900	52900	52800	144
559	20231017	102500	1919772800	52900	53000	53000	52900	72
560	20231017	102400	1915957800	53000	53000	53000	52900	164
561	20231017	102300	1907266300	53000	53000	53000	53000	24
562	20231017	102200	1905994300	53000	53200	53200	53000	281
563	20231017	102100	1891085100	53200	53200	53200	53200	26
564	20231017	102000	1889701900	53200	53100	53200	53100	64
565	20231017	101900	1886302100	53100	53100	53200	53100	16
566	20231017	101800	1885452400	53100	53100	53100	53100	67
567	20231017	101700	1881894700	53100	53100	53100	53100	103
568	20231017	101600	1876425400	53100	53100	53100	53100	76
569	20231017	101500	1872389800	53200	53200	53200	53100	296
570	20231017	101400	1856642700	53200	53300	53300	53200	53
571	20231017	101300	1853822800	53300	53300	53300	53300	0
572	20231017	101200	1853822800	53300	53100	53300	53100	75
573	20231017	101100	1849834200	53100	53100	53100	53100	99
574	20231017	101000	1844577300	53100	52900	53200	52900	572
575	20231017	100900	1814271500	52900	52900	52900	52800	106
576	20231017	100800	1808674100	52900	52900	52900	52900	206
577	20231017	100700	1797776700	52900	52800	52900	52800	147
578	20231017	100600	1790013600	52900	52900	52900	52900	155
579	20231017	100500	1781814100	52900	52800	52900	52800	311
580	20231017	100400	1765382200	52800	52800	52800	52800	208
581	20231017	100300	1754399800	52800	52700	52800	52500	529
582	20231017	100200	1726591400	52700	52800	52800	52700	263
583	20231017	100100	1712705100	52800	52800	52800	52800	32
584	20231017	100000	1711015500	52800	52800	52800	52800	49
585	20231017	095900	1708428300	52700	52600	52700	52600	223
586	20231017	095800	1696687200	52500	52600	52600	52500	1336
587	20231017	095700	1626519400	52600	52600	52600	52600	351
588	20231017	095600	1608056800	52600	52900	53000	52500	786
589	20231017	095500	1566647300	52900	52900	53000	52900	130
590	20231017	095400	1559769300	52800	52800	52800	52700	1369
591	20231017	095300	1487506700	52800	52700	52800	52700	157
592	20231017	095200	1479227200	52700	52900	52900	52700	348
593	20231017	095100	1460875200	52900	52900	52900	52900	5
594	20231017	095000	1460610700	52900	53000	53000	52800	432
595	20231017	094900	1437794100	53000	52900	53000	52900	16
596	20231017	094800	1436947400	52900	52900	52900	52800	363
597	20231017	094700	1417745700	52900	52900	52900	52900	8
598	20231017	094600	1417322500	52900	52800	52900	52800	39
599	20231017	094500	1415262400	52800	53000	53000	52800	1512
600	20231017	094400	1335249500	52900	52900	52900	52900	125
601	20231017	094300	1328637000	52900	52900	53000	52900	275
602	20231017	094200	1314085100	52900	53000	53000	52900	4327
603	20231017	094100	1084818200	53100	53100	53100	53100	59
604	20231017	094000	1081685300	53100	53100	53100	53100	18
605	20231017	093900	1080729500	53000	53100	53100	53000	51
606	20231017	093800	1078026400	53100	53200	53200	53100	983
607	20231017	093700	1025795400	53200	53300	53300	53200	64
608	20231017	093600	1022390000	53300	53300	53300	53200	123
609	20231017	093500	1015836100	53300	53200	53300	53200	53
610	20231017	093400	1013016300	53200	53200	53200	53100	1137
611	20231017	093300	952528200	53200	53300	53300	53100	31
612	20231017	093200	950877300	53300	53300	53300	53300	507
613	20231017	093100	923854200	53300	53200	53400	53200	511
614	20231017	093000	896594300	53200	53200	53200	53200	168
615	20231017	092900	887656700	53200	53200	53200	53200	293
616	20231017	092800	872069100	53100	53200	53200	53100	750
617	20231017	092700	832185700	53200	53200	53200	53200	341
618	20231017	092600	814044500	53100	53200	53200	53100	242
619	20231017	092500	801184100	53000	53200	53200	53000	434
620	20231017	092400	778129700	53200	53300	53400	53200	494
621	20231017	092300	751798400	53200	53200	53300	53200	184
622	20231017	092200	742008100	53200	53100	53200	53100	961
623	20231017	092100	690903800	53100	53100	53200	53100	253
624	20231017	092000	677457300	53100	53100	53200	53100	889
625	20231017	091900	630236900	53100	53100	53100	53000	198
626	20231017	091800	619732100	53100	53100	53100	53100	40
627	20231017	091700	617608100	53000	53100	53100	53000	152
628	20231017	091600	609540400	53100	53200	53300	53000	703
629	20231017	091500	572194300	53100	53200	53200	53100	409
630	20231017	091400	550445500	53200	53200	53200	53200	257
631	20231017	091300	536773100	53700	53200	53700	53100	642
632	20231017	091200	502610700	53300	53800	53800	53300	140
633	20231017	091100	495138400	53800	53300	53800	53300	1198
634	20231017	091000	430820300	53500	53700	53900	53500	573
635	20231017	090900	400022300	53700	53200	53700	53200	672
636	20231017	090800	364157100	53200	53300	53300	53200	62
637	20231017	090700	360855100	53300	53100	53400	52900	1484
638	20231017	090600	282113800	53400	53200	53400	53200	455
639	20231017	090500	257888600	53200	53300	53400	53200	778
640	20231017	090400	216426500	53600	53400	53800	53200	844
641	20231017	090300	171268300	53400	53500	53500	53400	674
642	20231017	090200	135257100	53400	53800	53900	53400	1128
643	20231017	090100	74586100	53900	53400	53900	53300	725
644	20231017	090000	35776800	53400	53900	53900	53300	667