KissMeData/145720/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	200700	7342998000	97800	97800	97800	97800	1057
3	20231010	200600	7342998000	97800	97800	97800	97800	0
4	20231010	200500	7342998000	97800	97800	97800	97800	0
5	20231010	200400	7342998000	97800	97800	97800	97800	0
6	20231010	200300	7342998000	97800	97800	97800	97800	0
7	20231010	200200	7342998000	97800	97800	97800	97800	0
8	20231010	200100	7342998000	97800	97800	97800	97800	0
9	20231010	200000	7342998000	97800	97800	97800	97800	0
10	20231010	195900	7342998000	97800	97800	97800	97800	0
11	20231010	195800	7342998000	97800	97800	97800	97800	0
12	20231010	195700	7342998000	97800	97800	97800	97800	0
13	20231010	195600	7342998000	97800	97800	97800	97800	0
14	20231010	195500	7342998000	97800	97800	97800	97800	0
15	20231010	195400	7342998000	97800	97800	97800	97800	0
16	20231010	195300	7342998000	97800	97800	97800	97800	0
17	20231010	195200	7342998000	97800	97800	97800	97800	0
18	20231010	195100	7342998000	97800	97800	97800	97800	0
19	20231010	195000	7342998000	97800	97800	97800	97800	0
20	20231010	194900	7342998000	97800	97800	97800	97800	0
21	20231010	194800	7342998000	97800	97800	97800	97800	0
22	20231010	194700	7342998000	97800	97800	97800	97800	0
23	20231010	194600	7342998000	97800	97800	97800	97800	0
24	20231010	194500	7342998000	97800	97800	97800	97800	0
25	20231010	194400	7342998000	97800	97800	97800	97800	0
26	20231010	194300	7342998000	97800	97800	97800	97800	0
27	20231010	194200	7342998000	97800	97800	97800	97800	0
28	20231010	194100	7342998000	97800	97800	97800	97800	0
29	20231010	194000	7342998000	97800	97800	97800	97800	0
30	20231010	193900	7342998000	97800	97800	97800	97800	0
31	20231010	193800	7342998000	97800	97800	97800	97800	0
32	20231010	193700	7342998000	97800	97800	97800	97800	1057
33	20231010	193600	7342998000	97800	97800	97800	97800	0
34	20231010	193500	7342998000	97800	97800	97800	97800	0
35	20231010	193400	7342998000	97800	97800	97800	97800	0
36	20231010	193300	7342998000	97800	97800	97800	97800	0
37	20231010	193200	7342998000	97800	97800	97800	97800	0
38	20231010	193100	7342998000	97800	97800	97800	97800	0
39	20231010	193000	7342998000	97800	97800	97800	97800	0
40	20231010	192900	7342998000	97800	97800	97800	97800	0
41	20231010	192800	7342998000	97800	97800	97800	97800	0
42	20231010	192700	7342998000	97800	97800	97800	97800	0
43	20231010	192600	7342998000	97800	97800	97800	97800	0
44	20231010	192500	7342998000	97800	97800	97800	97800	0
45	20231010	192400	7342998000	97800	97800	97800	97800	0
46	20231010	192300	7342998000	97800	97800	97800	97800	0
47	20231010	192200	7342998000	97800	97800	97800	97800	0
48	20231010	192100	7342998000	97800	97800	97800	97800	0
49	20231010	192000	7342998000	97800	97800	97800	97800	0
50	20231010	191900	7342998000	97800	97800	97800	97800	0
51	20231010	191800	7342998000	97800	97800	97800	97800	0
52	20231010	191700	7342998000	97800	97800	97800	97800	0
53	20231010	191600	7342998000	97800	97800	97800	97800	0
54	20231010	191500	7342998000	97800	97800	97800	97800	0
55	20231010	191400	7342998000	97800	97800	97800	97800	0
56	20231010	191300	7342998000	97800	97800	97800	97800	0
57	20231010	191200	7342998000	97800	97800	97800	97800	0
58	20231010	191100	7342998000	97800	97800	97800	97800	0
59	20231010	191000	7342998000	97800	97800	97800	97800	0
60	20231010	190900	7342998000	97800	97800	97800	97800	0
61	20231010	190800	7342998000	97800	97800	97800	97800	0
62	20231010	190700	7342998000	97800	97800	97800	97800	1057
63	20231010	190600	7342998000	97800	97800	97800	97800	0
64	20231010	190500	7342998000	97800	97800	97800	97800	0
65	20231010	190400	7342998000	97800	97800	97800	97800	0
66	20231010	190300	7342998000	97800	97800	97800	97800	0
67	20231010	190200	7342998000	97800	97800	97800	97800	0
68	20231010	190100	7342998000	97800	97800	97800	97800	0
69	20231010	190000	7342998000	97800	97800	97800	97800	0
70	20231010	185900	7342998000	97800	97800	97800	97800	0
71	20231010	185800	7342998000	97800	97800	97800	97800	0
72	20231010	185700	7342998000	97800	97800	97800	97800	0
73	20231010	185600	7342998000	97800	97800	97800	97800	0
74	20231010	185500	7342998000	97800	97800	97800	97800	0
75	20231010	185400	7342998000	97800	97800	97800	97800	0
76	20231010	185300	7342998000	97800	97800	97800	97800	0
77	20231010	185200	7342998000	97800	97800	97800	97800	0
78	20231010	185100	7342998000	97800	97800	97800	97800	0
79	20231010	185000	7342998000	97800	97800	97800	97800	0
80	20231010	184900	7342998000	97800	97800	97800	97800	0
81	20231010	184800	7342998000	97800	97800	97800	97800	0
82	20231010	184700	7342998000	97800	97800	97800	97800	0
83	20231010	184600	7342998000	97800	97800	97800	97800	0
84	20231010	184500	7342998000	97800	97800	97800	97800	0
85	20231010	184400	7342998000	97800	97800	97800	97800	0
86	20231010	184300	7342998000	97800	97800	97800	97800	0
87	20231010	184200	7342998000	97800	97800	97800	97800	0
88	20231010	184100	7342998000	97800	97800	97800	97800	0
89	20231010	184000	7342998000	97800	97800	97800	97800	0
90	20231010	183900	7342998000	97800	97800	97800	97800	0
91	20231010	183800	7342998000	97800	97800	97800	97800	0
92	20231010	183700	7342998000	97800	97800	97800	97800	1057
93	20231010	183600	7342998000	97800	97800	97800	97800	0
94	20231010	183500	7342998000	97800	97800	97800	97800	0
95	20231010	183400	7342998000	97800	97800	97800	97800	0
96	20231010	183300	7342998000	97800	97800	97800	97800	0
97	20231010	183200	7342998000	97800	97800	97800	97800	0
98	20231010	183100	7342998000	97800	97800	97800	97800	0
99	20231010	183000	7342998000	97800	97800	97800	97800	0
100	20231010	182900	7342998000	97800	97800	97800	97800	0
101	20231010	182800	7342998000	97800	97800	97800	97800	0
102	20231010	182700	7342998000	97800	97800	97800	97800	0
103	20231010	182600	7342998000	97800	97800	97800	97800	0
104	20231010	182500	7342998000	97800	97800	97800	97800	0
105	20231010	182400	7342998000	97800	97800	97800	97800	0
106	20231010	182300	7342998000	97800	97800	97800	97800	0
107	20231010	182200	7342998000	97800	97800	97800	97800	0
108	20231010	182100	7342998000	97800	97800	97800	97800	0
109	20231010	182000	7342998000	97800	97800	97800	97800	0
110	20231010	181900	7342998000	97800	97800	97800	97800	0
111	20231010	181800	7342998000	97800	97800	97800	97800	0
112	20231010	181700	7342998000	97800	97800	97800	97800	0
113	20231010	181600	7342998000	97800	97800	97800	97800	0
114	20231010	181500	7342998000	97800	97800	97800	97800	0
115	20231010	181400	7342998000	97800	97800	97800	97800	0
116	20231010	181300	7342998000	97800	97800	97800	97800	0
117	20231010	181200	7342998000	97800	97800	97800	97800	0
118	20231010	181100	7342998000	97800	97800	97800	97800	0
119	20231010	181000	7342998000	97800	97800	97800	97800	0
120	20231010	180900	7342998000	97800	97800	97800	97800	0
121	20231010	180800	7342998000	97800	97800	97800	97800	0
122	20231010	180700	7342998000	97800	97800	97800	97800	1057
123	20231010	180600	7342998000	97800	97800	97800	97800	0
124	20231010	180500	7342998000	97800	97800	97800	97800	0
125	20231010	180400	7342998000	97800	97800	97800	97800	0
126	20231010	180300	7342998000	97800	97800	97800	97800	0
127	20231010	180200	7342998000	97800	97800	97800	97800	0
128	20231010	180100	7342998000	97800	97800	97800	97800	0
129	20231010	180000	7342998000	97800	97800	97800	97800	0
130	20231010	175900	7342998000	97800	97800	97800	97800	0
131	20231010	175800	7342998000	97800	97800	97800	97800	0
132	20231010	175700	7342998000	97800	97800	97800	97800	0
133	20231010	175600	7342998000	97800	97800	97800	97800	0
134	20231010	175500	7342998000	97800	97800	97800	97800	0
135	20231010	175400	7342998000	97800	97800	97800	97800	0
136	20231010	175300	7342998000	97800	97800	97800	97800	0
137	20231010	175200	7342998000	97800	97800	97800	97800	0
138	20231010	175100	7342998000	97800	97800	97800	97800	0
139	20231010	175000	7342998000	97800	97800	97800	97800	0
140	20231010	174900	7342998000	97800	97800	97800	97800	0
141	20231010	174800	7342998000	97800	97800	97800	97800	0
142	20231010	174700	7342998000	97800	97800	97800	97800	0
143	20231010	174600	7342998000	97800	97800	97800	97800	0
144	20231010	174500	7342998000	97800	97800	97800	97800	0
145	20231010	174400	7342998000	97800	97800	97800	97800	0
146	20231010	174300	7342998000	97800	97800	97800	97800	0
147	20231010	174200	7342998000	97800	97800	97800	97800	0
148	20231010	174100	7342998000	97800	97800	97800	97800	0
149	20231010	174000	7342998000	97800	97800	97800	97800	0
150	20231010	173900	7342998000	97800	97800	97800	97800	0
151	20231010	173800	7342998000	97800	97800	97800	97800	0
152	20231010	173700	7342998000	97800	97800	97800	97800	1057
153	20231010	173600	7342998000	97800	97800	97800	97800	0
154	20231010	173500	7342998000	97800	97800	97800	97800	0
155	20231010	173400	7342998000	97800	97800	97800	97800	0
156	20231010	173300	7342998000	97800	97800	97800	97800	0
157	20231010	173200	7342998000	97800	97800	97800	97800	0
158	20231010	173100	7342998000	97800	97800	97800	97800	0
159	20231010	173000	7342998000	97800	97800	97800	97800	0
160	20231010	172900	7342998000	97800	97800	97800	97800	0
161	20231010	172800	7342998000	97800	97800	97800	97800	0
162	20231010	172700	7342998000	97800	97800	97800	97800	0
163	20231010	172600	7342998000	97800	97800	97800	97800	0
164	20231010	172500	7342998000	97800	97800	97800	97800	0
165	20231010	172400	7342998000	97800	97800	97800	97800	0
166	20231010	172300	7342998000	97800	97800	97800	97800	0
167	20231010	172200	7342998000	97800	97800	97800	97800	0
168	20231010	172100	7342998000	97800	97800	97800	97800	0
169	20231010	172000	7342998000	97800	97800	97800	97800	0
170	20231010	171900	7342998000	97800	97800	97800	97800	0
171	20231010	171800	7342998000	97800	97800	97800	97800	0
172	20231010	171700	7342998000	97800	97800	97800	97800	0
173	20231010	171600	7342998000	97800	97800	97800	97800	0
174	20231010	171500	7342998000	97800	97800	97800	97800	0
175	20231010	171400	7342998000	97800	97800	97800	97800	0
176	20231010	171300	7342998000	97800	97800	97800	97800	0
177	20231010	171200	7342998000	97800	97800	97800	97800	0
178	20231010	171100	7342998000	97800	97800	97800	97800	0
179	20231010	171000	7342998000	97800	97800	97800	97800	0
180	20231010	170900	7342998000	97800	97800	97800	97800	0
181	20231010	170800	7342998000	97800	97800	97800	97800	0
182	20231010	170700	7342998000	97800	97800	97800	97800	1057
183	20231010	170600	7342998000	97800	97800	97800	97800	0
184	20231010	170500	7342998000	97800	97800	97800	97800	0
185	20231010	170400	7342998000	97800	97800	97800	97800	0
186	20231010	170300	7342998000	97800	97800	97800	97800	0
187	20231010	170200	7342998000	97800	97800	97800	97800	0
188	20231010	170100	7342998000	97800	97800	97800	97800	0
189	20231010	170000	7342998000	97800	97800	97800	97800	0
190	20231010	165900	7342998000	97800	97800	97800	97800	0
191	20231010	165800	7342998000	97800	97800	97800	97800	0
192	20231010	165700	7342998000	97800	97800	97800	97800	0
193	20231010	165600	7342998000	97800	97800	97800	97800	0
194	20231010	165500	7342998000	97800	97800	97800	97800	0
195	20231010	165400	7342998000	97800	97800	97800	97800	0
196	20231010	165300	7342998000	97800	97800	97800	97800	0
197	20231010	165200	7342998000	97800	97800	97800	97800	0
198	20231010	165100	7342998000	97800	97800	97800	97800	0
199	20231010	165000	7342998000	97800	97800	97800	97800	0
200	20231010	164900	7342998000	97800	97800	97800	97800	0
201	20231010	164800	7342998000	97800	97800	97800	97800	0
202	20231010	164700	7342998000	97800	97800	97800	97800	0
203	20231010	164600	7342998000	97800	97800	97800	97800	0
204	20231010	164500	7342998000	97800	97800	97800	97800	0
205	20231010	164400	7342998000	97800	97800	97800	97800	0
206	20231010	164300	7342998000	97800	97800	97800	97800	0
207	20231010	164200	7342998000	97800	97800	97800	97800	0
208	20231010	164100	7342998000	97800	97800	97800	97800	0
209	20231010	164000	7342998000	97800	97800	97800	97800	0
210	20231010	163900	7342998000	97800	97800	97800	97800	0
211	20231010	163800	7342998000	97800	97800	97800	97800	0
212	20231010	163700	7342998000	97800	97800	97800	97800	1057
213	20231010	163600	7342998000	97800	97800	97800	97800	0
214	20231010	163500	7342998000	97800	97800	97800	97800	0
215	20231010	163400	7342998000	97800	97800	97800	97800	0
216	20231010	163300	7342998000	97800	97800	97800	97800	0
217	20231010	163200	7342998000	97800	97800	97800	97800	0
218	20231010	163100	7342998000	97800	97800	97800	97800	0
219	20231010	163000	7342998000	97800	97800	97800	97800	0
220	20231010	162900	7342998000	97800	97800	97800	97800	0
221	20231010	162800	7342998000	97800	97800	97800	97800	0
222	20231010	162700	7342998000	97800	97800	97800	97800	0
223	20231010	162600	7342998000	97800	97800	97800	97800	0
224	20231010	162500	7342998000	97800	97800	97800	97800	0
225	20231010	162400	7342998000	97800	97800	97800	97800	0
226	20231010	162300	7342998000	97800	97800	97800	97800	0
227	20231010	162200	7342998000	97800	97800	97800	97800	0
228	20231010	162100	7342998000	97800	97800	97800	97800	0
229	20231010	162000	7342998000	97800	97800	97800	97800	0
230	20231010	161900	7342998000	97800	97800	97800	97800	0
231	20231010	161800	7342998000	97800	97800	97800	97800	0
232	20231010	161700	7342998000	97800	97800	97800	97800	0
233	20231010	161600	7342998000	97800	97800	97800	97800	0
234	20231010	161500	7342998000	97800	97800	97800	97800	0
235	20231010	161400	7342998000	97800	97800	97800	97800	0
236	20231010	161300	7342998000	97800	97800	97800	97800	0
237	20231010	161200	7342998000	97800	97800	97800	97800	0
238	20231010	161100	7342998000	97800	97800	97800	97800	0
239	20231010	161000	7342998000	97800	97800	97800	97800	0
240	20231010	160900	7342998000	97800	97800	97800	97800	0
241	20231010	160800	7342998000	97800	97800	97800	97800	0
242	20231010	160700	7342998000	97800	97800	97800	97800	1057
243	20231010	160600	7342998000	97800	97800	97800	97800	0
244	20231010	160500	7342998000	97800	97800	97800	97800	0
245	20231010	160400	7342998000	97800	97800	97800	97800	0
246	20231010	160300	7342998000	97800	97800	97800	97800	0
247	20231010	160200	7342998000	97800	97800	97800	97800	0
248	20231010	160100	7342998000	97800	97800	97800	97800	0
249	20231010	160000	7342998000	97800	97800	97800	97800	0
250	20231010	155900	7342998000	97800	97800	97800	97800	0
251	20231010	155800	7342998000	97800	97800	97800	97800	0
252	20231010	155700	7342998000	97800	97800	97800	97800	0
253	20231010	155600	7342998000	97800	97800	97800	97800	0
254	20231010	155500	7342998000	97800	97800	97800	97800	0
255	20231010	155400	7342998000	97800	97800	97800	97800	0
256	20231010	155300	7342998000	97800	97800	97800	97800	0
257	20231010	155200	7342998000	97800	97800	97800	97800	0
258	20231010	155100	7342998000	97800	97800	97800	97800	0
259	20231010	155000	7342998000	97800	97800	97800	97800	0
260	20231010	154900	7342998000	97800	97800	97800	97800	0
261	20231010	154800	7342998000	97800	97800	97800	97800	0
262	20231010	154700	7342998000	97800	97800	97800	97800	0
263	20231010	154600	7342998000	97800	97800	97800	97800	0
264	20231010	154500	7342998000	97800	97800	97800	97800	0
265	20231010	154400	7342998000	97800	97800	97800	97800	0
266	20231010	154300	7342998000	97800	97800	97800	97800	0
267	20231010	154200	7342998000	97800	97800	97800	97800	0
268	20231010	154100	7342998000	97800	97800	97800	97800	0
269	20231010	154000	7342998000	97800	97800	97800	97800	0
270	20231010	153900	7342998000	97800	97800	97800	97800	0
271	20231010	153800	7342998000	97800	97800	97800	97800	0
272	20231010	153700	7342998000	97800	97800	97800	97800	1057
273	20231010	153600	7342998000	97800	97800	97800	97800	0
274	20231010	153500	7342998000	97800	97800	97800	97800	0
275	20231010	153400	7342998000	97800	97800	97800	97800	0
276	20231010	153300	7342998000	97800	97800	97800	97800	0
277	20231010	153200	7342998000	97800	97800	97800	97800	0
278	20231010	153100	7342998000	97800	97800	97800	97800	0
279	20231010	153000	7342998000	97800	97800	97800	97800	1057
280	20231010	152900	7239623400	98100	98100	98100	98100	0
281	20231010	152800	7239623400	98100	98100	98100	98100	0
282	20231010	152700	7239623400	98100	98100	98100	98100	0
283	20231010	152600	7239623400	98100	98100	98100	98100	0
284	20231010	152500	7239623400	98100	98100	98100	98100	0
285	20231010	152400	7239623400	98100	98100	98100	98100	0
286	20231010	152300	7239623400	98100	98100	98100	98100	0
287	20231010	152200	7239623400	98100	98100	98100	98100	0
288	20231010	152100	7239623400	98100	98100	98100	98100	0
289	20231010	152000	7239623400	98100	98100	98100	98100	0
290	20231010	151900	7239623400	98100	97800	98100	97700	656
291	20231010	151800	7175469400	97800	97900	97900	97800	207
292	20231010	151700	7155224600	97900	97900	97900	97800	233
293	20231010	151600	7132434200	97900	98000	98000	97900	108
294	20231010	151500	7121859200	98000	98100	98100	98000	286
295	20231010	151400	7093824100	98100	98100	98100	98100	63
296	20231010	151300	7087643800	98100	98100	98100	98000	139
297	20231010	151200	7074016700	98000	98100	98100	98000	34
298	20231010	151100	7070683500	98100	98100	98200	98000	394
299	20231010	151000	7032037500	98100	98200	98200	98100	41
300	20231010	150900	7028014500	98200	98100	98200	98100	73
301	20231010	150800	7020846300	98100	97900	98100	97800	1668
302	20231010	150700	6857441400	97800	97900	97900	97800	143
303	20231010	150600	6843447100	97900	97800	97900	97800	79
304	20231010	150500	6835718600	97900	97900	97900	97800	52
305	20231010	150400	6830631700	97900	97900	98000	97900	436
306	20231010	150300	6787944900	97900	97900	98000	97900	221
307	20231010	150200	6766308600	97900	98100	98100	97900	377
308	20231010	150100	6729376600	98000	98100	98100	98000	113
309	20231010	150000	6718301700	98100	98100	98200	98100	22
310	20231010	145900	6716143400	98200	98200	98200	98000	322
311	20231010	145800	6684558500	98200	98300	98300	98200	144
312	20231010	145700	6670416900	98200	98200	98300	98200	90
313	20231010	145600	6661571900	98300	98200	98300	98200	8
314	20231010	145500	6660785600	98200	98200	98300	98200	18
315	20231010	145400	6659017400	98300	98100	98300	98000	387
316	20231010	145300	6621013200	98000	98100	98200	98000	99
317	20231010	145200	6611296800	98200	98100	98200	98100	92
318	20231010	145100	6602268200	98100	98100	98200	98100	183
319	20231010	145000	6584298100	98200	98200	98400	98100	307
320	20231010	144900	6554122000	98200	98100	98300	98100	188
321	20231010	144800	6535654900	98200	98100	98200	98100	35
322	20231010	144700	6532221200	98200	98200	98300	97800	704
323	20231010	144600	6463252900	98300	98200	98300	98200	14
324	20231010	144500	6461876900	98300	98300	98400	98300	193
325	20231010	144400	6442904100	98400	98300	98400	98300	41
326	20231010	144300	6438869800	98400	98300	98500	98300	499
327	20231010	144200	6389768700	98400	98400	98400	98300	182
328	20231010	144100	6371860200	98400	98300	98400	98300	219
329	20231010	144000	6350312600	98300	98100	98300	98100	272
330	20231010	143900	6323592600	98200	98300	98300	98100	84
331	20231010	143800	6315343900	98300	98300	98400	98300	70
332	20231010	143700	6308461500	98400	98400	98400	98300	55
333	20231010	143600	6303051100	98400	98400	98400	98300	55
334	20231010	143500	6297642900	98300	98300	98400	98300	66
335	20231010	143400	6291154500	98300	98500	98500	98300	29
336	20231010	143300	6288299200	98500	98100	98500	98100	81
337	20231010	143200	6280342100	98100	98100	98100	98000	92
338	20231010	143100	6271317100	98100	98000	98100	98000	156
339	20231010	143000	6256025300	97900	97100	98000	97100	1247
340	20231010	142900	6134541200	97200	97300	97400	97100	1341
341	20231010	142800	6004277800	97300	97400	97500	97300	180
342	20231010	142700	5986751400	97400	97400	97500	97400	131
343	20231010	142600	5973990600	97400	97500	97500	97400	410
344	20231010	142500	5934017900	97500	97600	97600	97500	57
345	20231010	142400	5928456600	97600	97600	97600	97500	57
346	20231010	142300	5922895500	97600	97600	97700	97600	258
347	20231010	142200	5897713900	97700	97700	97700	97600	48
348	20231010	142100	5893026600	97700	97700	97700	97600	67
349	20231010	142000	5886483700	97700	97600	97700	97600	102
350	20231010	141900	5876526300	97700	97800	97800	97700	199
351	20231010	141800	5857083000	97800	97800	97800	97700	65
352	20231010	141700	5850728900	97700	97700	97800	97700	336
353	20231010	141600	5817886000	97700	97700	97700	97600	554
354	20231010	141500	5763803700	97700	97800	97800	97700	304
355	20231010	141400	5734076700	97900	98000	98000	97800	262
356	20231010	141300	5708446000	98000	98200	98300	98000	2851
357	20231010	141200	5428902800	98300	98300	98400	98300	506
358	20231010	141100	5379156400	98400	98300	98400	98300	38
359	20231010	141000	5375419200	98400	98300	98400	98300	66
360	20231010	140900	5368930600	98400	98500	98500	98300	506
361	20231010	140800	5319140200	98500	98500	98600	98500	338
362	20231010	140700	5285846500	98600	98600	98600	98500	646
363	20231010	140600	5222197700	98500	98600	98600	98500	356
364	20231010	140500	5187117900	98500	98500	98600	98500	124
365	20231010	140400	5174893500	98500	98600	98600	98500	24
366	20231010	140300	5172528500	98500	98500	98600	98500	135
367	20231010	140200	5159230300	98500	98600	98600	98500	86
368	20231010	140100	5150753300	98600	98600	98700	98600	466
369	20231010	140000	5104801900	98600	98800	98800	98600	204
370	20231010	135900	5084665200	98900	98800	98900	98800	54
371	20231010	135800	5079328300	98800	98800	98900	98800	29
372	20231010	135700	5076463000	98900	99000	99000	98900	86
373	20231010	135600	5067957000	98900	98700	99000	98700	797
374	20231010	135500	4989205200	98700	98700	98800	98700	17
375	20231010	135400	4987527000	98700	98800	98800	98700	27
376	20231010	135300	4984861000	98800	98800	98800	98700	531
377	20231010	135200	4932428100	98800	98800	98900	98800	22
378	20231010	135100	4930253600	98900	98900	98900	98800	76
379	20231010	135000	4922742000	98800	98900	98900	98800	145
380	20231010	134900	4908403000	98900	98800	98900	98800	100
381	20231010	134800	4898514300	98800	99000	99000	98800	129
382	20231010	134700	4885760100	98900	98900	99000	98900	27
383	20231010	134600	4883089100	99000	98900	99000	98900	88
384	20231010	134500	4874384500	98900	99000	99000	98900	223
385	20231010	134400	4852312700	99000	99100	99200	99000	118
386	20231010	134300	4840625200	99100	99000	99300	99000	772
387	20231010	134200	4764176900	98900	98900	99000	98800	136
388	20231010	134100	4750726000	98900	98900	98900	98800	27
389	20231010	134000	4748057200	98900	98800	98900	98800	614
390	20231010	133900	4687386500	98800	98900	98900	98800	192
391	20231010	133800	4668409100	98900	99000	99000	98900	54
392	20231010	133700	4663066800	98900	98800	98900	98800	232
393	20231010	133600	4640130500	98900	98900	99000	98900	66
394	20231010	133500	4633603000	99000	98900	99000	98900	317
395	20231010	133400	4602249400	99000	99100	99100	99000	43
396	20231010	133300	4597991500	99100	99100	99100	99000	21
397	20231010	133200	4595911800	99100	99000	99100	99000	265
398	20231010	133100	4569675700	99000	99100	99100	99000	58
399	20231010	133000	4563931400	99100	99000	99200	99000	222
400	20231010	132900	4541944000	99000	99100	99100	99000	364
401	20231010	132800	4505907600	99000	99000	99100	99000	30
402	20231010	132700	4502936200	99100	99100	99200	99100	133
403	20231010	132600	4489754400	99000	99000	99100	98900	38
404	20231010	132500	4485991100	99100	99000	99100	99000	299
405	20231010	132400	4456388900	99000	99000	99000	99000	23
406	20231010	132300	4454111900	99100	99000	99100	98900	308
407	20231010	132200	4423647100	99000	99000	99100	98900	420
408	20231010	132100	4382083600	99100	99000	99100	99000	32
409	20231010	132000	4378914700	99100	99000	99200	99000	453
410	20231010	131900	4334035400	99000	99100	99100	99000	179
411	20231010	131800	4316312300	99000	99100	99100	99000	30
412	20231010	131700	4313340900	99000	99200	99200	99000	79
413	20231010	131600	4305512500	99200	99200	99200	99100	22
414	20231010	131500	4303331600	99100	99100	99200	99100	90
415	20231010	131400	4294412300	99200	99100	99200	99100	33
416	20231010	131300	4291140000	99100	99100	99200	99100	327
417	20231010	131200	4258722200	99000	99100	99200	99000	62
418	20231010	131100	4252576700	99200	99000	99200	99000	92
419	20231010	131000	4243464200	99200	99100	99300	99100	78
420	20231010	130900	4235731600	99100	99200	99300	99100	78
421	20231010	130800	4227993300	99300	99300	99300	99200	108
422	20231010	130700	4217279300	99200	99300	99300	99200	65
423	20231010	130600	4210827900	99300	99300	99300	99200	24
424	20231010	130500	4208446300	99200	99200	99300	99100	76
425	20231010	130400	4200911100	99200	99300	99300	99200	157
426	20231010	130300	4185334600	99300	99300	99300	99000	278
427	20231010	130200	4157774100	99300	99200	99300	99200	57
428	20231010	130100	4152118500	99100	99400	99400	99100	26
429	20231010	130000	4149536500	99300	99300	99400	99000	338
430	20231010	125900	4116013500	99400	99300	99400	99300	241
431	20231010	125800	4092080800	99400	99400	99500	99200	190
432	20231010	125700	4073212100	99500	99500	99500	99400	61
433	20231010	125600	4067145900	99500	99500	99500	99400	78
434	20231010	125500	4059388700	99400	99400	99500	99300	161
435	20231010	125400	4043393500	99400	99500	99600	99400	159
436	20231010	125300	4027568200	99300	99400	99400	99300	54
437	20231010	125200	4022205700	99500	99500	99500	99100	202
438	20231010	125100	4002146300	99600	99700	99700	99600	4
439	20231010	125000	4001747800	99700	99400	99700	99000	913
440	20231010	124900	3911164700	99500	99600	99600	99500	102
441	20231010	124800	3901011000	99700	99700	99700	99700	23
442	20231010	124700	3898717900	99600	99800	99800	99600	5
443	20231010	124600	3898219600	99800	99700	99800	99400	140
444	20231010	124500	3884277100	99700	99800	99800	99500	11
445	20231010	124400	3883180600	99700	99800	99800	99700	45
446	20231010	124300	3878693900	99900	99900	100000	99800	51
447	20231010	124200	3873598600	99800	99700	99900	99700	30
448	20231010	124100	3870602800	99900	99600	100000	99400	1989
449	20231010	124000	3672506900	99700	99700	99800	99600	26
450	20231010	123900	3669914800	99800	99800	99800	99700	154
451	20231010	123800	3654559900	99800	99700	99800	99700	43
452	20231010	123700	3650271600	99800	99800	99800	99700	28
453	20231010	123600	3647477700	99800	99700	99800	99700	11
454	20231010	123500	3646380000	99700	99800	99800	99700	121
455	20231010	123400	3634312900	99800	99800	99800	99700	62
456	20231010	123300	3628130900	99800	99800	99800	99700	66
457	20231010	123200	3621550000	99800	99900	99900	99800	74
458	20231010	123100	3614163700	99900	99800	99900	99800	23
459	20231010	123000	3611866400	99800	99900	99900	99800	64
460	20231010	122900	3605478100	99900	99900	99900	99800	110
461	20231010	122800	3594494900	99900	99900	99900	99800	5
462	20231010	122700	3593995600	99800	99800	99800	99800	7
463	20231010	122600	3593297000	99900	99800	99900	99800	467
464	20231010	122500	3546681200	99900	99800	99900	99800	301
465	20231010	122400	3516631700	99800	99800	99900	99700	42
466	20231010	122300	3512439600	99800	99900	99900	99800	188
467	20231010	122200	3493676000	99900	99900	100000	99900	261
468	20231010	122100	3467602000	100000	99900	100000	99900	34
469	20231010	122000	3464204200	100000	100000	100000	99900	51
470	20231010	121900	3459104300	100000	100100	100100	100000	195
471	20231010	121800	3439601600	100100	100100	100100	100000	78
472	20231010	121700	3431794000	100100	100000	100100	100000	52
473	20231010	121600	3426589000	100000	100100	100100	100000	23
474	20231010	121500	3424288600	100000	100000	100100	100000	65
475	20231010	121400	3417788500	100100	99900	100100	99900	90
476	20231010	121300	3408788100	100000	100000	100000	99900	63
477	20231010	121200	3402492600	99900	100000	100100	99900	158
478	20231010	121100	3386695700	100000	100100	100200	100000	253
479	20231010	121000	3361389500	100100	100100	100200	100000	31
480	20231010	120900	3358286000	100100	100100	100200	100100	99
481	20231010	120800	3348376000	100100	100200	100200	100100	10
482	20231010	120700	3347374300	100200	100100	100200	100100	10
483	20231010	120600	3346372600	100100	100200	100200	100100	9
484	20231010	120500	3345471600	100200	100500	100500	100000	70
485	20231010	120400	3338449100	100500	100400	100500	100400	2
486	20231010	120300	3338248200	100600	100600	100600	100500	7
487	20231010	120200	3337544100	100600	100500	100600	100500	36
488	20231010	120100	3333925600	100600	100400	100700	100000	379
489	20231010	120000	3295948200	100500	100500	100500	100400	24
490	20231010	115900	3293537600	100400	100400	100400	100400	18
491	20231010	115800	3291730400	100500	100300	100500	100300	33
492	20231010	115700	3288418900	100500	100500	100500	100300	150
493	20231010	115600	3273367500	100500	100600	100600	100500	71
494	20231010	115500	3266231100	100700	100600	100700	100600	25
495	20231010	115400	3263715300	100700	100700	100700	100500	22
496	20231010	115300	3261500100	100500	100700	100800	100500	234
497	20231010	115200	3237962600	100700	100700	100700	100600	17
498	20231010	115100	3236250800	100700	100800	100800	100700	17
499	20231010	115000	3234538300	100800	100800	100800	100600	54
500	20231010	114900	3229100900	100700	100800	100800	100700	4
501	20231010	114800	3228697900	100800	100800	100800	100700	26
502	20231010	114700	3226078800	100800	100700	100800	100700	77
503	20231010	114600	3218324700	100800	100800	100800	100700	24
504	20231010	114500	3215905900	100800	100700	100800	100700	8
505	20231010	114400	3215099900	100700	100800	100800	100700	4
506	20231010	114300	3214696800	100800	100800	100800	100700	15
507	20231010	114200	3213185200	100800	100700	100800	100600	15
508	20231010	114100	3211674700	100800	100600	100800	100600	89
509	20231010	114000	3202719200	100700	100900	101000	100600	134
510	20231010	113900	3189213600	101000	101000	101000	100900	8
511	20231010	113800	3188405700	100900	100900	100900	100700	170
512	20231010	113700	3171262900	100900	100900	100900	100900	1
513	20231010	113600	3171162000	100900	101000	101100	100900	55
514	20231010	113500	3165611200	101000	101100	101100	101000	25
515	20231010	113400	3163086000	101100	101000	101100	100900	31
516	20231010	113300	3159952600	100900	100800	101100	100800	358
517	20231010	113200	3123798600	100800	100800	100800	100500	39
518	20231010	113100	3119867700	100700	100600	100700	100600	165
519	20231010	113000	3103261600	100600	100600	100700	100600	6
520	20231010	112900	3102657900	100700	100700	100700	100600	32
521	20231010	112800	3099437300	100600	100700	100700	100600	90
522	20231010	112700	3090374700	100800	100800	100800	100700	21
523	20231010	112600	3088258300	100800	100700	100800	100700	40
524	20231010	112500	3084227500	100800	100700	100800	100700	12
525	20231010	112400	3083019000	100800	100700	100800	100700	25
526	20231010	112300	3080499400	100800	100900	100900	100800	120
527	20231010	112200	3068402800	100800	100800	100900	100800	10
528	20231010	112100	3067394100	100800	100800	100900	100800	8
529	20231010	112000	3066587500	100900	100800	101000	100800	55
530	20231010	111900	3061037700	101000	101000	101000	101000	1
531	20231010	111800	3060936700	101000	100700	101000	100700	143
532	20231010	111700	3046506800	100900	100900	100900	100800	37
533	20231010	111600	3042775500	100900	100800	100900	100800	25
534	20231010	111500	3040255300	100800	100900	101000	100800	26
535	20231010	111400	3037631500	100900	101000	101000	100900	32
536	20231010	111300	3034402600	100900	100900	101000	100900	4
537	20231010	111200	3033998900	101000	100800	101000	100800	67
538	20231010	111100	3027240200	100800	100900	100900	100800	12
539	20231010	111000	3026029800	100900	100900	100900	100800	404
540	20231010	110900	2985294200	101000	101000	101000	100900	12
541	20231010	110800	2984082400	100900	100900	101000	100900	22
542	20231010	110700	2981861400	100900	100900	100900	100900	9
543	20231010	110600	2980953300	100900	100900	101000	100900	8
544	20231010	110500	2980145600	100900	101000	101100	100900	123
545	20231010	110400	2967722700	101000	101100	101100	101000	2
546	20231010	110300	2967520600	101100	101000	101100	100900	8
547	20231010	110200	2966712100	100900	101000	101100	100900	146
548	20231010	110100	2951976900	101100	101100	101100	100900	17
549	20231010	110000	2950258500	100900	101100	101200	100900	122
550	20231010	105900	2937936900	101100	101200	101200	101000	33
551	20231010	105800	2934599800	101100	101200	101200	101100	21
552	20231010	105700	2932476100	101300	101100	101300	101100	13
553	20231010	105600	2931160800	101100	101300	101300	101100	37
554	20231010	105500	2927417600	101300	101300	101300	100900	401
555	20231010	105400	2886805900	101200	101200	101300	101200	184
556	20231010	105300	2868169100	101200	101000	101200	101000	149
557	20231010	105200	2853094600	101100	100800	101200	100800	293
558	20231010	105100	2823512900	100800	100800	100800	100700	13
559	20231010	105000	2822202700	100800	100700	100800	100700	8
560	20231010	104900	2821396700	100700	100700	100800	100700	11
561	20231010	104800	2820288500	100800	100800	100800	100600	512
562	20231010	104700	2768705500	100900	100800	100900	100800	5
563	20231010	104600	2768201100	100900	100800	100900	100800	18
564	20231010	104500	2766385300	100900	100900	100900	100800	12
565	20231010	104400	2765174700	100900	100900	100900	100800	25
566	20231010	104300	2762652600	100900	100900	100900	100900	82
567	20231010	104200	2754378800	101000	101000	101000	100900	34
568	20231010	104100	2750945000	101000	101000	101000	100900	36
569	20231010	104000	2747309200	101000	101000	101000	101000	24
570	20231010	103900	2744885200	100900	100900	100900	100800	51
571	20231010	103800	2739739400	100900	100700	100900	100700	34
572	20231010	103700	2736311900	100800	100700	100800	100600	48
573	20231010	103600	2731478000	100600	100800	100800	100600	6
574	20231010	103500	2730874100	100800	100800	100800	100600	8
575	20231010	103400	2730067900	100800	100800	100800	100700	100
576	20231010	103300	2719988000	100800	100600	100800	100600	30
577	20231010	103200	2716966600	100700	100600	100700	100500	14
578	20231010	103100	2715557900	100500	100700	100700	100500	115
579	20231010	103000	2703986900	100600	100500	100600	100500	27
580	20231010	102900	2701271100	100400	100600	100600	100400	386
581	20231010	102800	2662461000	100600	100600	100600	100600	0
582	20231010	102700	2662461000	100600	100600	100700	100600	9
583	20231010	102600	2661554900	100600	100600	100700	100600	30
584	20231010	102500	2658535400	100700	100700	100800	100700	42
585	20231010	102400	2654304700	100800	100700	100800	100700	28
586	20231010	102300	2651484700	100700	100700	100800	100600	26
587	20231010	102200	2648865700	100700	100700	100700	100700	76
588	20231010	102100	2641212500	100700	100700	100700	100600	4
589	20231010	102000	2640809900	100600	100700	100800	100600	142
590	20231010	101900	2626509600	100800	100800	100800	100700	10
591	20231010	101800	2625501700	100700	100800	100800	100700	22
592	20231010	101700	2623284200	100700	101000	101000	100700	270
593	20231010	101600	2596066600	100900	100800	101000	100800	54
594	20231010	101500	2590620500	100800	100600	100800	100600	135
595	20231010	101400	2577029100	100600	100700	100700	100600	12
596	20231010	101300	2575820900	100700	100800	100800	100700	43
597	20231010	101200	2571487200	100700	100900	100900	100700	72
598	20231010	101100	2564234200	100900	100800	100900	100800	13
599	20231010	101000	2562922900	100800	100900	100900	100800	4
600	20231010	100900	2562519400	100900	101100	101100	100900	79
601	20231010	100800	2554547400	100900	101000	101000	100900	31
602	20231010	100700	2551416500	100900	101100	101100	100900	13
603	20231010	100600	2550103100	101000	101000	101000	101000	3
604	20231010	100500	2549800100	101000	101100	101100	101000	35
605	20231010	100400	2546264400	101000	101100	101200	100700	184
606	20231010	100300	2527673500	101100	101100	101100	101100	40
607	20231010	100200	2523629500	101100	100900	101100	100900	98
608	20231010	100100	2513734100	100900	100700	101000	100700	241
609	20231010	100000	2489428900	100800	100700	100800	100600	73
610	20231010	095900	2482076700	100800	100500	100800	100500	161
611	20231010	095800	2465874400	100500	100400	100500	100300	65
612	20231010	095700	2459343300	100400	100400	100500	100400	105
613	20231010	095600	2448798700	100400	100600	100700	100000	1091
614	20231010	095500	2339572200	100600	100500	100600	100400	30
615	20231010	095400	2336556500	100800	100800	100800	100200	1089
616	20231010	095300	2227331500	100800	100700	100900	100700	108
617	20231010	095200	2216446900	100700	100500	100700	100500	279
618	20231010	095100	2188385100	100400	100000	100400	100000	222
619	20231010	095000	2166163800	100000	99900	100000	99800	266
620	20231010	094900	2139608100	100000	99800	100000	99800	176
621	20231010	094800	2122013900	100000	99800	100100	99800	1276
622	20231010	094700	1994605300	99800	99400	99800	99400	378
623	20231010	094600	1956999300	99400	99300	99400	99100	153
624	20231010	094500	1941817000	99200	98800	99500	98600	2312
625	20231010	094400	1713082800	98800	99700	99800	98500	2405
626	20231010	094300	1475213800	99300	99800	99800	99200	907
627	20231010	094200	1384999700	99800	99700	100100	99500	473
628	20231010	094100	1337879900	99600	100300	100400	99600	1007
629	20231010	094000	1237274700	100000	100600	100600	100000	1788
630	20231010	093900	1058119400	100400	100900	100900	100400	719
631	20231010	093800	985853700	100900	101000	101000	100700	110
632	20231010	093700	974765200	101000	101400	101400	100600	739
633	20231010	093600	900315300	101400	100900	101400	100900	699
634	20231010	093500	829785700	100900	101200	101200	100800	387
635	20231010	093400	790706900	101500	101500	101500	101500	102
636	20231010	093300	780353900	101700	101700	101700	101000	1531
637	20231010	093200	625340300	101700	101800	101800	101700	181
638	20231010	093100	606925700	101800	101600	101800	101600	71
639	20231010	093000	599709600	101600	101600	101600	101600	1
640	20231010	092900	599608000	101700	101600	101700	101600	26
641	20231010	092800	596965800	101800	101800	101800	101800	16
642	20231010	092700	595337000	101400	102000	102000	101400	5
643	20231010	092600	594827600	101300	101700	101700	101200	737
644	20231010	092500	520078600	102100	102200	102200	102100	32
645	20231010	092400	516809200	101600	101800	101800	101600	798
646	20231010	092300	435662000	102400	101800	102400	101800	1041
647	20231010	092200	329615000	101800	102400	102400	101700	612
648	20231010	092100	267315000	102400	102400	102500	102400	11
649	20231010	092000	266188100	102400	102300	102600	102300	35
650	20231010	091900	262603000	102200	102200	102200	102200	12
651	20231010	091800	261376600	102200	102200	102700	102200	135
652	20231010	091700	247564600	102200	102000	102300	102000	112
653	20231010	091600	236114100	101900	101700	102000	101700	137
654	20231010	091500	222175500	101800	102000	102000	101800	282
655	20231010	091400	193466300	101900	101900	101900	101900	9
656	20231010	091300	192549200	101700	101800	101800	101700	54
657	20231010	091200	187057100	101700	101700	101900	101700	106
658	20231010	091100	176276000	102000	101600	102000	101600	78
659	20231010	091000	168326300	101600	101300	101600	101300	100
660	20231010	090900	158175000	101500	101400	101500	101400	3
661	20231010	090800	157870600	101400	101200	101400	101100	85
662	20231010	090700	149270900	101100	101500	101500	101100	82
663	20231010	090600	140977500	101500	101700	101700	101500	248
664	20231010	090500	115792000	101700	102000	102200	101700	116
665	20231010	090400	103980600	102000	102200	102200	101900	107
666	20231010	090300	93064500	102200	102200	102200	101900	73
667	20231010	090200	85609900	102200	102200	102200	102000	310
668	20231010	090100	53943800	102100	102600	102600	102100	39
669	20231010	090000	49947000	103000	101900	103000	101900	490