KissMeData/058470/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	192400	12445240600	154400	154400	154400	154400	2239
3	20231024	192300	12445240600	154400	154400	154400	154400	0
4	20231024	192200	12445240600	154400	154400	154400	154400	0
5	20231024	192100	12445240600	154400	154400	154400	154400	0
6	20231024	192000	12445240600	154400	154400	154400	154400	0
7	20231024	191900	12445240600	154400	154400	154400	154400	0
8	20231024	191800	12445240600	154400	154400	154400	154400	0
9	20231024	191700	12445240600	154400	154400	154400	154400	0
10	20231024	191600	12445240600	154400	154400	154400	154400	0
11	20231024	191500	12445240600	154400	154400	154400	154400	0
12	20231024	191400	12445240600	154400	154400	154400	154400	0
13	20231024	191300	12445240600	154400	154400	154400	154400	0
14	20231024	191200	12445240600	154400	154400	154400	154400	0
15	20231024	191100	12445240600	154400	154400	154400	154400	0
16	20231024	191000	12445240600	154400	154400	154400	154400	0
17	20231024	190900	12445240600	154400	154400	154400	154400	0
18	20231024	190800	12445240600	154400	154400	154400	154400	0
19	20231024	190700	12445240600	154400	154400	154400	154400	0
20	20231024	190600	12445240600	154400	154400	154400	154400	0
21	20231024	190500	12445240600	154400	154400	154400	154400	0
22	20231024	190400	12445240600	154400	154400	154400	154400	0
23	20231024	190300	12445240600	154400	154400	154400	154400	0
24	20231024	190200	12445240600	154400	154400	154400	154400	0
25	20231024	190100	12445240600	154400	154400	154400	154400	0
26	20231024	190000	12445240600	154400	154400	154400	154400	0
27	20231024	185900	12445240600	154400	154400	154400	154400	0
28	20231024	185800	12445240600	154400	154400	154400	154400	0
29	20231024	185700	12445240600	154400	154400	154400	154400	0
30	20231024	185600	12445240600	154400	154400	154400	154400	0
31	20231024	185500	12445240600	154400	154400	154400	154400	0
32	20231024	185400	12445240600	154400	154400	154400	154400	2239
33	20231024	185300	12445240600	154400	154400	154400	154400	0
34	20231024	185200	12445240600	154400	154400	154400	154400	0
35	20231024	185100	12445240600	154400	154400	154400	154400	0
36	20231024	185000	12445240600	154400	154400	154400	154400	0
37	20231024	184900	12445240600	154400	154400	154400	154400	0
38	20231024	184800	12445240600	154400	154400	154400	154400	0
39	20231024	184700	12445240600	154400	154400	154400	154400	0
40	20231024	184600	12445240600	154400	154400	154400	154400	0
41	20231024	184500	12445240600	154400	154400	154400	154400	0
42	20231024	184400	12445240600	154400	154400	154400	154400	0
43	20231024	184300	12445240600	154400	154400	154400	154400	0
44	20231024	184200	12445240600	154400	154400	154400	154400	0
45	20231024	184100	12445240600	154400	154400	154400	154400	0
46	20231024	184000	12445240600	154400	154400	154400	154400	0
47	20231024	183900	12445240600	154400	154400	154400	154400	0
48	20231024	183800	12445240600	154400	154400	154400	154400	0
49	20231024	183700	12445240600	154400	154400	154400	154400	0
50	20231024	183600	12445240600	154400	154400	154400	154400	0
51	20231024	183500	12445240600	154400	154400	154400	154400	0
52	20231024	183400	12445240600	154400	154400	154400	154400	0
53	20231024	183300	12445240600	154400	154400	154400	154400	0
54	20231024	183200	12445240600	154400	154400	154400	154400	0
55	20231024	183100	12445240600	154400	154400	154400	154400	0
56	20231024	183000	12445240600	154400	154400	154400	154400	0
57	20231024	182900	12445240600	154400	154400	154400	154400	0
58	20231024	182800	12445240600	154400	154400	154400	154400	0
59	20231024	182700	12445240600	154400	154400	154400	154400	0
60	20231024	182600	12445240600	154400	154400	154400	154400	0
61	20231024	182500	12445240600	154400	154400	154400	154400	0
62	20231024	182400	12445240600	154400	154400	154400	154400	2239
63	20231024	182300	12445240600	154400	154400	154400	154400	0
64	20231024	182200	12445240600	154400	154400	154400	154400	0
65	20231024	182100	12445240600	154400	154400	154400	154400	0
66	20231024	182000	12445240600	154400	154400	154400	154400	0
67	20231024	181900	12445240600	154400	154400	154400	154400	0
68	20231024	181800	12445240600	154400	154400	154400	154400	0
69	20231024	181700	12445240600	154400	154400	154400	154400	0
70	20231024	181600	12445240600	154400	154400	154400	154400	0
71	20231024	181500	12445240600	154400	154400	154400	154400	0
72	20231024	181400	12445240600	154400	154400	154400	154400	0
73	20231024	181300	12445240600	154400	154400	154400	154400	0
74	20231024	181200	12445240600	154400	154400	154400	154400	0
75	20231024	181100	12445240600	154400	154400	154400	154400	0
76	20231024	181000	12445240600	154400	154400	154400	154400	0
77	20231024	180900	12445240600	154400	154400	154400	154400	0
78	20231024	180800	12445240600	154400	154400	154400	154400	0
79	20231024	180700	12445240600	154400	154400	154400	154400	0
80	20231024	180600	12445240600	154400	154400	154400	154400	0
81	20231024	180500	12445240600	154400	154400	154400	154400	0
82	20231024	180400	12445240600	154400	154400	154400	154400	0
83	20231024	180300	12445240600	154400	154400	154400	154400	0
84	20231024	180200	12445240600	154400	154400	154400	154400	0
85	20231024	180100	12445240600	154400	154400	154400	154400	0
86	20231024	180000	12445240600	154400	154400	154400	154400	0
87	20231024	175900	12445240600	154400	154400	154400	154400	0
88	20231024	175800	12445240600	154400	154400	154400	154400	0
89	20231024	175700	12445240600	154400	154400	154400	154400	0
90	20231024	175600	12445240600	154400	154400	154400	154400	0
91	20231024	175500	12445240600	154400	154400	154400	154400	0
92	20231024	175400	12445240600	154400	154400	154400	154400	2239
93	20231024	175300	12445240600	154400	154400	154400	154400	0
94	20231024	175200	12445240600	154400	154400	154400	154400	0
95	20231024	175100	12445240600	154400	154400	154400	154400	0
96	20231024	175000	12445240600	154400	154400	154400	154400	0
97	20231024	174900	12445240600	154400	154400	154400	154400	0
98	20231024	174800	12445240600	154400	154400	154400	154400	0
99	20231024	174700	12445240600	154400	154400	154400	154400	0
100	20231024	174600	12445240600	154400	154400	154400	154400	0
101	20231024	174500	12445240600	154400	154400	154400	154400	0
102	20231024	174400	12445240600	154400	154400	154400	154400	0
103	20231024	174300	12445240600	154400	154400	154400	154400	0
104	20231024	174200	12445240600	154400	154400	154400	154400	0
105	20231024	174100	12445240600	154400	154400	154400	154400	0
106	20231024	174000	12445240600	154400	154400	154400	154400	0
107	20231024	173900	12445240600	154400	154400	154400	154400	0
108	20231024	173800	12445240600	154400	154400	154400	154400	0
109	20231024	173700	12445240600	154400	154400	154400	154400	0
110	20231024	173600	12445240600	154400	154400	154400	154400	0
111	20231024	173500	12445240600	154400	154400	154400	154400	0
112	20231024	173400	12445240600	154400	154400	154400	154400	0
113	20231024	173300	12445240600	154400	154400	154400	154400	0
114	20231024	173200	12445240600	154400	154400	154400	154400	0
115	20231024	173100	12445240600	154400	154400	154400	154400	0
116	20231024	173000	12445240600	154400	154400	154400	154400	0
117	20231024	172900	12445240600	154400	154400	154400	154400	0
118	20231024	172800	12445240600	154400	154400	154400	154400	0
119	20231024	172700	12445240600	154400	154400	154400	154400	0
120	20231024	172600	12445240600	154400	154400	154400	154400	0
121	20231024	172500	12445240600	154400	154400	154400	154400	0
122	20231024	172400	12445240600	154400	154400	154400	154400	2239
123	20231024	172300	12445240600	154400	154400	154400	154400	0
124	20231024	172200	12445240600	154400	154400	154400	154400	0
125	20231024	172100	12445240600	154400	154400	154400	154400	0
126	20231024	172000	12445240600	154400	154400	154400	154400	0
127	20231024	171900	12445240600	154400	154400	154400	154400	0
128	20231024	171800	12445240600	154400	154400	154400	154400	0
129	20231024	171700	12445240600	154400	154400	154400	154400	0
130	20231024	171600	12445240600	154400	154400	154400	154400	0
131	20231024	171500	12445240600	154400	154400	154400	154400	0
132	20231024	171400	12445240600	154400	154400	154400	154400	0
133	20231024	171300	12445240600	154400	154400	154400	154400	0
134	20231024	171200	12445240600	154400	154400	154400	154400	0
135	20231024	171100	12445240600	154400	154400	154400	154400	0
136	20231024	171000	12445240600	154400	154400	154400	154400	0
137	20231024	170900	12445240600	154400	154400	154400	154400	0
138	20231024	170800	12445240600	154400	154400	154400	154400	0
139	20231024	170700	12445240600	154400	154400	154400	154400	0
140	20231024	170600	12445240600	154400	154400	154400	154400	0
141	20231024	170500	12445240600	154400	154400	154400	154400	0
142	20231024	170400	12445240600	154400	154400	154400	154400	0
143	20231024	170300	12445240600	154400	154400	154400	154400	0
144	20231024	170200	12445240600	154400	154400	154400	154400	0
145	20231024	170100	12445240600	154400	154400	154400	154400	0
146	20231024	170000	12445240600	154400	154400	154400	154400	0
147	20231024	165900	12445240600	154400	154400	154400	154400	0
148	20231024	165800	12445240600	154400	154400	154400	154400	0
149	20231024	165700	12445240600	154400	154400	154400	154400	0
150	20231024	165600	12445240600	154400	154400	154400	154400	0
151	20231024	165500	12445240600	154400	154400	154400	154400	0
152	20231024	165400	12445240600	154400	154400	154400	154400	2239
153	20231024	165300	12445240600	154400	154400	154400	154400	0
154	20231024	165200	12445240600	154400	154400	154400	154400	0
155	20231024	165100	12445240600	154400	154400	154400	154400	0
156	20231024	165000	12445240600	154400	154400	154400	154400	0
157	20231024	164900	12445240600	154400	154400	154400	154400	0
158	20231024	164800	12445240600	154400	154400	154400	154400	0
159	20231024	164700	12445240600	154400	154400	154400	154400	0
160	20231024	164600	12445240600	154400	154400	154400	154400	0
161	20231024	164500	12445240600	154400	154400	154400	154400	0
162	20231024	164400	12445240600	154400	154400	154400	154400	0
163	20231024	164300	12445240600	154400	154400	154400	154400	0
164	20231024	164200	12445240600	154400	154400	154400	154400	0
165	20231024	164100	12445240600	154400	154400	154400	154400	0
166	20231024	164000	12445240600	154400	154400	154400	154400	0
167	20231024	163900	12445240600	154400	154400	154400	154400	0
168	20231024	163800	12445240600	154400	154400	154400	154400	0
169	20231024	163700	12445240600	154400	154400	154400	154400	0
170	20231024	163600	12445240600	154400	154400	154400	154400	0
171	20231024	163500	12445240600	154400	154400	154400	154400	0
172	20231024	163400	12445240600	154400	154400	154400	154400	0
173	20231024	163300	12445240600	154400	154400	154400	154400	0
174	20231024	163200	12445240600	154400	154400	154400	154400	0
175	20231024	163100	12445240600	154400	154400	154400	154400	0
176	20231024	163000	12445240600	154400	154400	154400	154400	0
177	20231024	162900	12445240600	154400	154400	154400	154400	0
178	20231024	162800	12445240600	154400	154400	154400	154400	0
179	20231024	162700	12445240600	154400	154400	154400	154400	0
180	20231024	162600	12445240600	154400	154400	154400	154400	0
181	20231024	162500	12445240600	154400	154400	154400	154400	0
182	20231024	162400	12445240600	154400	154400	154400	154400	2239
183	20231024	162300	12445240600	154400	154400	154400	154400	0
184	20231024	162200	12445240600	154400	154400	154400	154400	0
185	20231024	162100	12445240600	154400	154400	154400	154400	0
186	20231024	162000	12445240600	154400	154400	154400	154400	0
187	20231024	161900	12445240600	154400	154400	154400	154400	0
188	20231024	161800	12445240600	154400	154400	154400	154400	0
189	20231024	161700	12445240600	154400	154400	154400	154400	0
190	20231024	161600	12445240600	154400	154400	154400	154400	0
191	20231024	161500	12445240600	154400	154400	154400	154400	0
192	20231024	161400	12445240600	154400	154400	154400	154400	0
193	20231024	161300	12445240600	154400	154400	154400	154400	0
194	20231024	161200	12445240600	154400	154400	154400	154400	0
195	20231024	161100	12445240600	154400	154400	154400	154400	0
196	20231024	161000	12445240600	154400	154400	154400	154400	0
197	20231024	160900	12445240600	154400	154400	154400	154400	0
198	20231024	160800	12445240600	154400	154400	154400	154400	0
199	20231024	160700	12445240600	154400	154400	154400	154400	0
200	20231024	160600	12445240600	154400	154400	154400	154400	0
201	20231024	160500	12445240600	154400	154400	154400	154400	0
202	20231024	160400	12445240600	154400	154400	154400	154400	0
203	20231024	160300	12445240600	154400	154400	154400	154400	0
204	20231024	160200	12445240600	154400	154400	154400	154400	0
205	20231024	160100	12445240600	154400	154400	154400	154400	0
206	20231024	160000	12445240600	154400	154400	154400	154400	0
207	20231024	155900	12445240600	154400	154400	154400	154400	0
208	20231024	155800	12445240600	154400	154400	154400	154400	0
209	20231024	155700	12445240600	154400	154400	154400	154400	0
210	20231024	155600	12445240600	154400	154400	154400	154400	0
211	20231024	155500	12445240600	154400	154400	154400	154400	0
212	20231024	155400	12445240600	154400	154400	154400	154400	2239
213	20231024	155300	12445240600	154400	154400	154400	154400	0
214	20231024	155200	12445240600	154400	154400	154400	154400	0
215	20231024	155100	12445240600	154400	154400	154400	154400	0
216	20231024	155000	12445240600	154400	154400	154400	154400	0
217	20231024	154900	12445240600	154400	154400	154400	154400	0
218	20231024	154800	12445240600	154400	154400	154400	154400	0
219	20231024	154700	12445240600	154400	154400	154400	154400	0
220	20231024	154600	12445240600	154400	154400	154400	154400	0
221	20231024	154500	12445240600	154400	154400	154400	154400	0
222	20231024	154400	12445240600	154400	154400	154400	154400	0
223	20231024	154300	12445240600	154400	154400	154400	154400	0
224	20231024	154200	12445240600	154400	154400	154400	154400	0
225	20231024	154100	12445240600	154400	154400	154400	154400	0
226	20231024	154000	12445240600	154400	154400	154400	154400	0
227	20231024	153900	12445240600	154400	154400	154400	154400	0
228	20231024	153800	12445240600	154400	154400	154400	154400	0
229	20231024	153700	12445240600	154400	154400	154400	154400	0
230	20231024	153600	12445240600	154400	154400	154400	154400	0
231	20231024	153500	12445240600	154400	154400	154400	154400	0
232	20231024	153400	12445240600	154400	154400	154400	154400	0
233	20231024	153300	12445240600	154400	154400	154400	154400	0
234	20231024	153200	12445240600	154400	154400	154400	154400	0
235	20231024	153100	12445240600	154400	154400	154400	154400	0
236	20231024	153000	12445240600	154400	154400	154400	154400	2239
237	20231024	152900	12099539000	153700	153700	153700	153700	0
238	20231024	152800	12099539000	153700	153700	153700	153700	0
239	20231024	152700	12099539000	153700	153700	153700	153700	0
240	20231024	152600	12099539000	153700	153700	153700	153700	0
241	20231024	152500	12099539000	153700	153700	153700	153700	0
242	20231024	152400	12099539000	153700	153700	153700	153700	0
243	20231024	152300	12099539000	153700	153700	153700	153700	0
244	20231024	152200	12099539000	153700	153700	153700	153700	0
245	20231024	152100	12099539000	153700	153700	153700	153700	0
246	20231024	152000	12099539000	153700	153700	153700	153700	0
247	20231024	151900	12099539000	153700	153300	153700	153200	253
248	20231024	151800	12060697500	153000	153000	153300	152900	800
249	20231024	151700	11938269900	153000	153000	153600	153000	586
250	20231024	151600	11848548500	153000	153200	153500	153000	768
251	20231024	151500	11730936000	153200	153600	153600	153200	512
252	20231024	151400	11652449800	153200	153800	153800	153200	518
253	20231024	151300	11572870000	153800	153800	153800	153100	376
254	20231024	151200	11515232400	153800	153400	153800	153100	627
255	20231024	151100	11419041500	153400	153700	153700	153100	402
256	20231024	151000	11357393000	153100	154100	154100	153100	492
257	20231024	150900	11282004500	153300	153000	154000	153000	449
258	20231024	150800	11213071500	153200	153700	154000	153100	486
259	20231024	150700	11138399900	153600	153600	153700	153000	385
260	20231024	150600	11079315400	153500	153300	153600	153100	645
261	20231024	150500	10980345000	153300	153300	153300	153200	351
262	20231024	150400	10926564800	153300	153200	153600	153100	425
263	20231024	150300	10861384400	153100	153100	153200	153000	857
264	20231024	150200	10730139300	153100	152600	153100	152600	660
265	20231024	150100	10629217800	152700	152800	153200	152500	635
266	20231024	150000	10532265600	152800	153000	153300	152600	764
267	20231024	145900	10415444500	153100	153000	153400	152600	557
268	20231024	145800	10330235300	153100	153100	153400	152600	1708
269	20231024	145700	10069241300	152900	153200	153600	152900	451
270	20231024	145600	10000186500	153200	153300	153600	153100	332
271	20231024	145500	9949254000	153200	153000	153200	152900	549
272	20231024	145400	9865265500	153100	153700	153800	153000	436
273	20231024	145300	9798455300	153800	153100	154300	153000	885
274	20231024	145200	9662670200	153100	153000	153200	152900	346
275	20231024	145100	9609733500	153100	152900	153500	152700	651
276	20231024	145000	9510171500	152900	153300	153700	152700	696
277	20231024	144900	9403607700	153300	154500	154500	153200	771
278	20231024	144800	9285065900	153400	153100	154500	153100	1116
279	20231024	144700	9113929600	153100	153300	153300	152500	879
280	20231024	144600	8979577200	153200	153500	153500	153200	671
281	20231024	144500	8876691300	153400	153700	154500	153400	416
282	20231024	144400	8812775900	153600	153600	153700	153300	387
283	20231024	144300	8753375700	153600	154200	154400	153500	414
284	20231024	144200	8689714300	153800	153800	154300	153500	499
285	20231024	144100	8612972800	153800	153600	153900	153500	371
286	20231024	144000	8555974600	153700	153900	154000	153600	410
287	20231024	143900	8492873500	153900	154400	154400	153900	390
288	20231024	143800	8432766500	154300	154200	154400	154100	311
289	20231024	143700	8384795200	154200	154300	154400	154200	301
290	20231024	143600	8338351700	154300	154400	154500	154300	367
291	20231024	143500	8281694500	154400	154400	154500	154300	602
292	20231024	143400	8188750900	154400	154500	154500	154300	278
293	20231024	143300	8145826800	154400	154700	154700	154400	837
294	20231024	143200	8016554500	154900	154500	154900	154500	952
295	20231024	143100	7869316000	154500	154800	154800	154500	150
296	20231024	143000	7846134400	154900	154600	155000	154600	263
297	20231024	142900	7805416300	154700	154700	154800	154700	94
298	20231024	142800	7790872500	154800	154600	154900	154600	120
299	20231024	142700	7772300400	154900	155100	155100	154500	192
300	20231024	142600	7742567600	155000	154900	155100	154900	131
301	20231024	142500	7722260500	155000	154600	155000	154600	519
302	20231024	142400	7641889800	154500	154600	154700	154500	197
303	20231024	142300	7611434000	154600	154900	155000	154600	261
304	20231024	142200	7571011000	155000	155000	155000	154900	136
305	20231024	142100	7549936200	155000	155000	155100	154900	348
306	20231024	142000	7496000500	155100	155000	155100	155000	210
307	20231024	141900	7463442100	155000	154900	155000	154800	200
308	20231024	141800	7432464400	155000	154900	155000	154900	88
309	20231024	141700	7418830300	155000	154800	155000	154800	238
310	20231024	141600	7381956300	154900	155000	155000	154900	121
311	20231024	141500	7363212600	155000	155000	155100	154900	177
312	20231024	141400	7335770700	155000	154600	155100	154500	390
313	20231024	141300	7275376900	154600	155000	155100	154600	119
314	20231024	141200	7256937700	155000	154600	155100	154600	237
315	20231024	141100	7220265300	154600	154600	154800	154500	161
316	20231024	141000	7195371200	154700	155000	155000	154700	101
317	20231024	140900	7179736800	154900	155100	155100	154900	351
318	20231024	140800	7125331500	155000	154700	155000	154700	271
319	20231024	140700	7083371900	154700	154700	155100	154500	467
320	20231024	140600	7011056900	154800	155000	155000	154700	154
321	20231024	140500	6987222100	155000	155000	155100	154700	527
322	20231024	140400	6905550600	155100	155000	155100	155000	130
323	20231024	140300	6885399600	155100	154900	155100	154900	419
324	20231024	140200	6820453300	154900	154900	155000	154900	225
325	20231024	140100	6785586600	155000	155000	155000	154900	50
326	20231024	140000	6777840300	155000	155000	155000	154900	109
327	20231024	135900	6760950300	155000	154900	155000	154900	46
328	20231024	135800	6753823900	154900	154900	155000	154900	147
329	20231024	135700	6731047100	154900	154900	155000	154900	67
330	20231024	135600	6720666000	154900	154900	155000	154900	26
331	20231024	135500	6716637300	155000	154900	155000	154900	128
332	20231024	135400	6696797600	154900	154900	155000	154800	131
333	20231024	135300	6676505500	154900	154900	154900	154800	123
334	20231024	135200	6657453100	154900	154800	154900	154800	19
335	20231024	135100	6654510300	154900	154900	154900	154800	35
336	20231024	135000	6649089100	154900	154900	154900	154800	64
337	20231024	134900	6639175800	154900	154700	154900	154700	160
338	20231024	134800	6614406000	154800	154700	154800	154700	75
339	20231024	134700	6602797100	154700	154800	154900	154700	415
340	20231024	134600	6538554900	154800	154900	154900	154800	91
341	20231024	134500	6524459400	154900	154900	154900	154800	20
342	20231024	134400	6521361700	154900	154900	154900	154800	24
343	20231024	134300	6517645600	154900	154700	154900	154700	150
344	20231024	134200	6494419900	154800	154700	154800	154700	16
345	20231024	134100	6491943400	154700	154600	154800	154600	85
346	20231024	134000	6478786900	154700	154800	154800	154700	40
347	20231024	133900	6472597700	154700	154800	154900	154600	64
348	20231024	133800	6462692200	154900	154900	154900	154600	136
349	20231024	133700	6441641500	154700	154900	154900	154600	49
350	20231024	133600	6434058400	154800	155000	155100	154800	303
351	20231024	133500	6387106100	155100	155000	155300	155000	152
352	20231024	133400	6363536500	155000	154500	155000	154500	3
353	20231024	133300	6363072100	154900	154500	155000	154400	675
354	20231024	133200	6258696700	154400	154400	154400	154400	2
355	20231024	133100	6258387900	154500	154500	154500	154400	93
356	20231024	133000	6244020100	154500	154400	154500	154400	13
357	20231024	132900	6242011800	154500	154500	154500	154500	14
358	20231024	132800	6239848800	154500	154400	154500	154400	229
359	20231024	132700	6204483100	154400	154400	154400	154400	61
360	20231024	132600	6195064700	154400	154400	154400	154300	72
361	20231024	132500	6183948500	154400	154400	154400	154400	9
362	20231024	132400	6182558900	154400	154400	154400	154400	12
363	20231024	132300	6180706100	154400	154400	154400	154300	95
364	20231024	132200	6166038800	154400	154400	154400	154400	4
365	20231024	132100	6165421200	154400	154300	154400	154300	95
366	20231024	132000	6150755300	154400	154400	154400	154400	32
367	20231024	131900	6145814500	154400	154400	154400	154400	42
368	20231024	131800	6139329700	154400	154400	154400	154400	62
369	20231024	131700	6129756900	154400	154400	154400	154400	13
370	20231024	131600	6127749700	154400	154400	154400	154400	61
371	20231024	131500	6118331300	154400	154300	154400	154300	24
372	20231024	131400	6114627500	154400	154300	154400	154300	67
373	20231024	131300	6104288700	154300	154300	154300	154300	4
374	20231024	131200	6103671500	154300	154400	154400	154200	93
375	20231024	131100	6089322800	154300	154300	154300	154200	131
376	20231024	131000	6069109600	154300	154900	154900	154300	351
377	20231024	130900	6014884300	154900	155000	155100	154900	82
378	20231024	130800	6002175700	154900	154600	155100	154500	155
379	20231024	130700	5978169400	154600	154800	154800	154600	31
380	20231024	130600	5973371800	155100	155100	155100	154800	80
381	20231024	130500	5960966400	155000	155200	155200	155000	62
382	20231024	130400	5951350400	155200	155300	155300	155100	41
383	20231024	130300	5944989000	155300	155300	155300	155300	14
384	20231024	130200	5942814800	155300	155300	155400	155200	23
385	20231024	130100	5939243000	155300	155300	155300	155200	68
386	20231024	130000	5928683300	155300	155300	155300	155300	7
387	20231024	125900	5927596200	155300	155300	155400	155200	67
388	20231024	125800	5917186200	155300	155300	155300	155200	132
389	20231024	125700	5896687500	155200	155200	155200	155100	122
390	20231024	125600	5877753400	155200	155400	155400	155200	80
391	20231024	125500	5865323300	155300	155400	155400	155300	17
392	20231024	125400	5862682300	155300	155300	155400	155300	103
393	20231024	125300	5846686100	155300	155300	155300	155300	14
394	20231024	125200	5844511900	155300	155300	155300	155200	9
395	20231024	125100	5843114500	155200	155300	155300	155100	103
396	20231024	125000	5827129200	155300	155300	155300	155300	9
397	20231024	124900	5825731500	155300	155200	155300	155200	79
398	20231024	124800	5813468400	155200	155200	155200	155200	13
399	20231024	124700	5811450800	155100	155200	155300	155100	17
400	20231024	124600	5808812400	155400	155100	155400	155100	194
401	20231024	124500	5778682700	155100	155100	155100	155000	30
402	20231024	124400	5774031800	155200	155300	155300	155200	179
403	20231024	124300	5746250200	155300	155200	155300	155200	27
404	20231024	124200	5742059600	155400	155300	155400	155300	209
405	20231024	124100	5709601000	155300	155300	155300	155300	14
406	20231024	124000	5707426800	155300	155300	155300	155300	25
407	20231024	123900	5703544300	155300	155200	155300	155200	73
408	20231024	123800	5692214300	155200	155200	155200	155200	4
409	20231024	123700	5691593500	155200	155000	155200	155000	158
410	20231024	123600	5667099400	155000	155000	155000	154900	28
411	20231024	123500	5662761400	155000	155000	155000	155000	12
412	20231024	123400	5660901400	155000	155000	155000	154900	85
413	20231024	123300	5647728000	155100	155100	155100	155100	7
414	20231024	123200	5646642300	155100	154900	155100	154900	48
415	20231024	123100	5639201700	154900	154900	154900	154900	13
416	20231024	123000	5637188000	154900	154900	154900	154900	10
417	20231024	122900	5635639000	154900	154900	154900	154900	94
418	20231024	122800	5621078400	154900	154800	154900	153900	114
419	20231024	122700	5603466600	155100	155200	155200	155100	87
420	20231024	122600	5589972500	155200	155200	155200	155200	23
421	20231024	122500	5586402900	155200	155300	155300	155200	336
422	20231024	122400	5534254900	155300	155000	155300	155000	186
423	20231024	122300	5505388400	155000	155000	155000	155000	86
424	20231024	122200	5492058400	155000	154800	155000	154800	163
425	20231024	122100	5466808500	154800	154800	154800	154800	192
426	20231024	122000	5437086900	154800	154800	154800	154800	48
427	20231024	121900	5429656500	154800	154800	154800	154800	75
428	20231024	121800	5418046500	154800	154800	154800	154800	28
429	20231024	121700	5413712100	154800	154500	154800	154500	215
430	20231024	121600	5380490100	154500	154500	154500	154500	14
431	20231024	121500	5378327100	154500	154400	154500	154400	83
432	20231024	121400	5365508800	154400	154400	154400	154400	14
433	20231024	121300	5363347200	154400	154400	154400	154400	11
434	20231024	121200	5361648800	154400	154300	154400	154300	90
435	20231024	121100	5347753500	154300	154400	154400	154300	53
436	20231024	121000	5339574600	154400	154600	154600	154400	276
437	20231024	120900	5296929400	154600	154500	154600	154500	642
438	20231024	120800	5197738800	154500	154500	154500	154400	52
439	20231024	120700	5189705800	154500	154500	154500	154500	145
440	20231024	120600	5167303300	154500	154500	154500	154500	23
441	20231024	120500	5163749800	154500	154500	154500	154400	88
442	20231024	120400	5150156900	154500	154500	154500	154500	12
443	20231024	120300	5148302900	154400	154500	154500	154400	106
444	20231024	120200	5131934300	154500	154400	154500	154400	80
445	20231024	120100	5119575300	154500	154500	154500	154500	8
446	20231024	120000	5118339300	154500	154500	154500	154400	143
447	20231024	115900	5096249800	154400	154400	154500	154400	22
448	20231024	115800	5092851400	154500	154500	154500	154500	13
449	20231024	115700	5090842900	154500	154400	154500	154400	102
450	20231024	115600	5075087300	154500	154500	154500	154400	138
451	20231024	115500	5053779300	154500	154400	154500	154400	102
452	20231024	115400	5038020500	154400	154500	154500	154400	43
453	20231024	115300	5031380200	154500	154500	154500	154400	26
454	20231024	115200	5027363500	154500	154500	154500	154500	83
455	20231024	115100	5014540000	154500	154500	154500	154500	40
456	20231024	115000	5008360000	154500	154400	154500	154400	106
457	20231024	114900	4991987100	154400	154400	154400	154400	26
458	20231024	114800	4987972700	154400	154400	154400	154400	9
459	20231024	114700	4986583100	154400	154400	154400	154400	107
460	20231024	114600	4970062300	154500	154500	154500	154400	60
461	20231024	114500	4960796800	154500	154500	154600	154400	573
462	20231024	114400	4872263200	154500	154500	154500	154500	26
463	20231024	114300	4868246200	154500	154500	154500	154500	76
464	20231024	114200	4856504200	154500	154500	154500	154400	49
465	20231024	114100	4848933800	154500	154500	154500	154500	21
466	20231024	114000	4845689300	154500	154500	154500	154500	80
467	20231024	113900	4833329300	154500	154500	154500	154500	69
468	20231024	113800	4822668800	154500	154500	154500	154400	137
469	20231024	113700	4801502400	154500	154500	154500	154500	19
470	20231024	113600	4798566900	154500	154500	154500	154400	16
471	20231024	113500	4796095100	154400	154500	154500	154400	345
472	20231024	113400	4742821400	154500	154500	154500	154400	15
473	20231024	113300	4740504000	154500	154500	154600	154500	238
474	20231024	113200	4703732200	154500	154500	154500	154400	189
475	20231024	113100	4674533500	154500	154500	154500	154500	22
476	20231024	113000	4671134500	154500	154300	154700	154300	392
477	20231024	112900	4610570200	154300	154300	154300	154300	48
478	20231024	112800	4603163800	154300	154300	154300	154300	79
479	20231024	112700	4590974100	154300	154300	154300	154300	21
480	20231024	112600	4587733800	154300	154200	154300	154200	23
481	20231024	112500	4584186800	154200	154000	154200	154000	99
482	20231024	112400	4568930900	153700	154400	154400	153700	164
483	20231024	112300	4543657300	154400	154300	154400	154300	78
484	20231024	112200	4531620800	154300	154300	154300	154300	43
485	20231024	112100	4524985900	154300	154300	154300	154300	14
486	20231024	112000	4522825700	154300	154400	154400	154300	102
487	20231024	111900	4507087000	154400	154400	154400	154200	271
488	20231024	111800	4465270600	154400	153800	154400	153800	302
489	20231024	111700	4418749300	153800	153800	153800	153800	40
490	20231024	111600	4412597300	153800	153600	153800	153600	248
491	20231024	111500	4374499900	153600	153600	153600	153600	106
492	20231024	111400	4358218300	153600	153600	153600	153600	26
493	20231024	111300	4354224700	153600	153600	153600	153600	79
494	20231024	111200	4342090300	153500	153600	153600	153500	19
495	20231024	111100	4339172600	153600	153600	153600	153600	48
496	20231024	111000	4331799800	153600	153600	153600	153600	8
497	20231024	110900	4330571000	153600	153600	153600	153500	22
498	20231024	110800	4327192500	153600	153500	153600	153500	16
499	20231024	110700	4324735700	153300	153300	153300	153300	0
500	20231024	110600	4324735700	153300	153200	153300	153200	65
501	20231024	110500	4314773500	153200	153800	153800	153200	505
502	20231024	110400	4237174500	153800	153800	153800	153700	52
503	20231024	110300	4229177000	153800	153800	153800	153800	41
504	20231024	110200	4222871200	153800	153700	153800	153700	8
505	20231024	110100	4221640900	153800	153800	153800	153700	62
506	20231024	110000	4212110300	153800	153800	153800	153800	20
507	20231024	105900	4209034300	153800	153300	153800	153300	159
508	20231024	105800	4184657300	153200	153300	153300	153200	51
509	20231024	105700	4176841300	153300	153300	153300	153300	11
510	20231024	105600	4175155000	153300	153300	153300	153300	33
511	20231024	105500	4170096100	153100	153200	153200	152900	613
512	20231024	105400	4076293700	153300	153300	153300	153300	54
513	20231024	105300	4068015500	153300	153300	153300	153300	69
514	20231024	105200	4057437800	153400	153500	153500	153400	71
515	20231024	105100	4046546300	153500	153400	153500	153400	42
516	20231024	105000	4040102900	153400	153400	153500	153400	168
517	20231024	104900	4014331000	153300	153400	153400	153300	23
518	20231024	104800	4010802900	153400	153400	153400	153400	12
519	20231024	104700	4008962100	153400	153400	153500	153400	109
520	20231024	104600	3992239800	153400	153400	153400	153400	26
521	20231024	104500	3988251400	153600	153500	153700	153500	320
522	20231024	104400	3939078900	153400	153100	153400	153100	84
523	20231024	104300	3926211800	153100	153200	153200	153100	11
524	20231024	104200	3924526800	153200	153400	153400	153200	227
525	20231024	104100	3889713700	153700	153700	153700	153200	18
526	20231024	104000	3886954600	153700	153200	154500	153000	444
527	20231024	103900	3818700700	152800	152800	153200	152800	281
528	20231024	103800	3775694700	152600	152500	152800	152500	139
529	20231024	103700	3754479500	152500	152500	152600	152500	141
530	20231024	103600	3732968400	152500	152100	153500	152000	566
531	20231024	103500	3646701800	151500	153400	153400	151500	635
532	20231024	103400	3549920800	153400	152600	153400	151200	1944
533	20231024	103300	3253981600	152700	153400	153400	152700	420
534	20231024	103200	3189692600	153400	153400	153400	153300	111
535	20231024	103100	3172675200	153300	153100	153400	153100	167
536	20231024	103000	3147078600	153200	154000	154000	153200	939
537	20231024	102900	3002618200	154000	154300	154300	154000	97
538	20231024	102800	2987667000	154300	154400	154500	154300	167
539	20231024	102700	2961885300	154500	154700	154700	154500	86
540	20231024	102600	2948592200	154600	154600	154700	154600	25
541	20231024	102500	2944726600	154700	154800	154800	154600	182
542	20231024	102400	2916572300	154700	154400	154800	154400	284
543	20231024	102300	2872686400	154400	154400	154400	154400	31
544	20231024	102200	2867900000	154400	154400	154400	154400	44
545	20231024	102100	2861106400	154400	154300	154400	154300	36
546	20231024	102000	2855550100	154400	154400	154400	154400	18
547	20231024	101900	2852770900	154400	154400	154400	154400	14
548	20231024	101800	2850609300	154300	154800	154800	154300	107
549	20231024	101700	2834072500	154800	154700	154800	154700	46
550	20231024	101600	2826955000	154700	154800	154800	154700	37
551	20231024	101500	2821227600	154800	155200	155200	154800	256
552	20231024	101400	2781530900	155200	155200	155200	155200	25
553	20231024	101300	2777650900	155200	155200	155200	155200	222
554	20231024	101200	2743196500	155200	155200	155200	155100	99
555	20231024	101100	2727833800	155200	155200	155200	155100	25
556	20231024	101000	2723954600	155100	155200	155200	155100	44
557	20231024	100900	2717125900	155300	154800	155300	154800	117
558	20231024	100800	2698990200	154800	154800	154800	154800	61
559	20231024	100700	2689547400	154800	154800	154800	154800	31
560	20231024	100600	2684748600	154800	154900	155100	154800	536
561	20231024	100500	2601684500	154900	154900	154900	154800	100
562	20231024	100400	2586200900	154900	154900	154900	154900	116
563	20231024	100300	2568232500	154800	154900	154900	154800	40
564	20231024	100200	2562038200	154900	154900	154900	154900	110
565	20231024	100100	2544999200	154800	154900	154900	154800	47
566	20231024	100000	2537721000	154900	154900	154900	154800	154
567	20231024	095900	2513875200	154800	154900	154900	154800	108
568	20231024	095800	2497147100	154800	155100	155100	154800	492
569	20231024	095700	2420888400	155200	155200	155200	155200	19
570	20231024	095600	2417939600	155200	154700	155200	154700	1245
571	20231024	095500	2225083100	154800	154800	154800	154700	38
572	20231024	095400	2219200800	154700	154500	154900	154500	932
573	20231024	095300	2075019200	154400	154100	154400	154100	46
574	20231024	095200	2067929400	154600	154300	154600	154000	338
575	20231024	095100	2015798100	154400	153900	154400	153700	1103
576	20231024	095000	1846005300	154000	154400	154500	153900	619
577	20231024	094900	1750473200	154100	154400	154400	154100	148
578	20231024	094800	1727623500	154400	154400	154400	154400	66
579	20231024	094700	1717433100	154400	154400	154400	154400	2
580	20231024	094600	1717124300	154500	154600	154600	154500	15
581	20231024	094500	1714806700	154600	154200	154600	154200	194
582	20231024	094400	1684870600	154200	154300	154300	154000	329
583	20231024	094300	1634165400	154300	153900	154300	153900	167
584	20231024	094200	1608415600	153900	153700	153900	153700	121
585	20231024	094100	1589812400	153700	153700	153700	153700	25
586	20231024	094000	1585969900	153800	153800	153800	153800	80
587	20231024	093900	1573665900	153800	154000	154000	153800	19
588	20231024	093800	1570740500	154000	154000	154000	154000	65
589	20231024	093700	1560730500	154100	154100	154100	154100	1
590	20231024	093600	1560576400	154100	153900	154100	153900	192
591	20231024	093500	1531020300	153800	154200	154200	153800	247
592	20231024	093400	1492947300	154300	154300	154300	154300	21
593	20231024	093300	1489707000	154300	154100	154300	154100	461
594	20231024	093200	1418646800	154100	153900	154100	153900	405
595	20231024	093100	1356268100	153800	153800	153800	153700	255
596	20231024	093000	1317065300	153800	153800	153800	153800	0
597	20231024	092900	1317065300	153800	154100	154100	153800	64
598	20231024	092800	1307216800	154100	154200	154200	154100	96
599	20231024	092700	1292414200	154100	153800	154300	153700	206
600	20231024	092600	1260687800	154000	153500	154200	153500	541
601	20231024	092500	1177485800	153500	153600	153700	152900	314
602	20231024	092400	1129277400	153600	153600	153700	153600	47
603	20231024	092300	1122056700	153600	154600	154700	153600	351
604	20231024	092200	1067938800	154700	154600	154700	154500	209
605	20231024	092100	1035624400	154300	154200	154300	154200	95
606	20231024	092000	1020974700	154100	153700	154300	153700	990
607	20231024	091900	868529800	153700	153800	154100	153700	136
608	20231024	091800	847601700	153700	154100	154900	153700	1005
609	20231024	091700	692428200	153800	154100	154100	153800	31
610	20231024	091600	687653200	154100	154800	154800	154000	472
611	20231024	091500	614810200	154800	154500	154800	154500	157
612	20231024	091400	590527500	154400	154600	154700	154400	244
613	20231024	091300	552827200	154600	154200	154700	154200	68
614	20231024	091200	542314500	154700	154800	154800	154700	417
615	20231024	091100	477771100	154700	154300	154900	154300	159
616	20231024	091000	453154400	154900	154200	154900	154200	170
617	20231024	090900	426897600	154200	154000	154200	154000	31
618	20231024	090800	422118400	153500	153000	154000	153000	273
619	20231024	090700	380188800	153000	153600	153600	152200	1016
620	20231024	090600	224760700	153800	154000	154000	153800	185
621	20231024	090500	196285500	154000	153600	154000	153600	82
622	20231024	090400	183665100	153500	154100	154100	153500	68
623	20231024	090300	173194700	154300	153900	154300	153900	224
624	20231024	090200	138697900	153900	154600	154600	153900	352
625	20231024	090100	84437400	154600	154200	155000	154200	144
626	20231024	090000	62140900	154100	154900	155600	154000	401