KissMeData/259960/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	203100	8598364800	154200	154200	154200	154200	9424
3	20231018	203000	8598364800	154200	154200	154200	154200	0
4	20231018	202900	8598364800	154200	154200	154200	154200	0
5	20231018	202800	8598364800	154200	154200	154200	154200	0
6	20231018	202700	8598364800	154200	154200	154200	154200	0
7	20231018	202600	8598364800	154200	154200	154200	154200	0
8	20231018	202500	8598364800	154200	154200	154200	154200	0
9	20231018	202400	8598364800	154200	154200	154200	154200	0
10	20231018	202300	8598364800	154200	154200	154200	154200	0
11	20231018	202200	8598364800	154200	154200	154200	154200	0
12	20231018	202100	8598364800	154200	154200	154200	154200	0
13	20231018	202000	8598364800	154200	154200	154200	154200	0
14	20231018	201900	8598364800	154200	154200	154200	154200	0
15	20231018	201800	8598364800	154200	154200	154200	154200	0
16	20231018	201700	8598364800	154200	154200	154200	154200	0
17	20231018	201600	8598364800	154200	154200	154200	154200	0
18	20231018	201500	8598364800	154200	154200	154200	154200	0
19	20231018	201400	8598364800	154200	154200	154200	154200	0
20	20231018	201300	8598364800	154200	154200	154200	154200	0
21	20231018	201200	8598364800	154200	154200	154200	154200	0
22	20231018	201100	8598364800	154200	154200	154200	154200	0
23	20231018	201000	8598364800	154200	154200	154200	154200	0
24	20231018	200900	8598364800	154200	154200	154200	154200	0
25	20231018	200800	8598364800	154200	154200	154200	154200	0
26	20231018	200700	8598364800	154200	154200	154200	154200	0
27	20231018	200600	8598364800	154200	154200	154200	154200	0
28	20231018	200500	8598364800	154200	154200	154200	154200	0
29	20231018	200400	8598364800	154200	154200	154200	154200	0
30	20231018	200300	8598364800	154200	154200	154200	154200	0
31	20231018	200200	8598364800	154200	154200	154200	154200	0
32	20231018	200100	8598364800	154200	154200	154200	154200	9424
33	20231018	200000	8598364800	154200	154200	154200	154200	0
34	20231018	195900	8598364800	154200	154200	154200	154200	0
35	20231018	195800	8598364800	154200	154200	154200	154200	0
36	20231018	195700	8598364800	154200	154200	154200	154200	0
37	20231018	195600	8598364800	154200	154200	154200	154200	0
38	20231018	195500	8598364800	154200	154200	154200	154200	0
39	20231018	195400	8598364800	154200	154200	154200	154200	0
40	20231018	195300	8598364800	154200	154200	154200	154200	0
41	20231018	195200	8598364800	154200	154200	154200	154200	0
42	20231018	195100	8598364800	154200	154200	154200	154200	0
43	20231018	195000	8598364800	154200	154200	154200	154200	0
44	20231018	194900	8598364800	154200	154200	154200	154200	0
45	20231018	194800	8598364800	154200	154200	154200	154200	0
46	20231018	194700	8598364800	154200	154200	154200	154200	0
47	20231018	194600	8598364800	154200	154200	154200	154200	0
48	20231018	194500	8598364800	154200	154200	154200	154200	0
49	20231018	194400	8598364800	154200	154200	154200	154200	0
50	20231018	194300	8598364800	154200	154200	154200	154200	0
51	20231018	194200	8598364800	154200	154200	154200	154200	0
52	20231018	194100	8598364800	154200	154200	154200	154200	0
53	20231018	194000	8598364800	154200	154200	154200	154200	0
54	20231018	193900	8598364800	154200	154200	154200	154200	0
55	20231018	193800	8598364800	154200	154200	154200	154200	0
56	20231018	193700	8598364800	154200	154200	154200	154200	0
57	20231018	193600	8598364800	154200	154200	154200	154200	0
58	20231018	193500	8598364800	154200	154200	154200	154200	0
59	20231018	193400	8598364800	154200	154200	154200	154200	0
60	20231018	193300	8598364800	154200	154200	154200	154200	0
61	20231018	193200	8598364800	154200	154200	154200	154200	0
62	20231018	193100	8598364800	154200	154200	154200	154200	9424
63	20231018	193000	8598364800	154200	154200	154200	154200	0
64	20231018	192900	8598364800	154200	154200	154200	154200	0
65	20231018	192800	8598364800	154200	154200	154200	154200	0
66	20231018	192700	8598364800	154200	154200	154200	154200	0
67	20231018	192600	8598364800	154200	154200	154200	154200	0
68	20231018	192500	8598364800	154200	154200	154200	154200	0
69	20231018	192400	8598364800	154200	154200	154200	154200	0
70	20231018	192300	8598364800	154200	154200	154200	154200	0
71	20231018	192200	8598364800	154200	154200	154200	154200	0
72	20231018	192100	8598364800	154200	154200	154200	154200	0
73	20231018	192000	8598364800	154200	154200	154200	154200	0
74	20231018	191900	8598364800	154200	154200	154200	154200	0
75	20231018	191800	8598364800	154200	154200	154200	154200	0
76	20231018	191700	8598364800	154200	154200	154200	154200	0
77	20231018	191600	8598364800	154200	154200	154200	154200	0
78	20231018	191500	8598364800	154200	154200	154200	154200	0
79	20231018	191400	8598364800	154200	154200	154200	154200	0
80	20231018	191300	8598364800	154200	154200	154200	154200	0
81	20231018	191200	8598364800	154200	154200	154200	154200	0
82	20231018	191100	8598364800	154200	154200	154200	154200	0
83	20231018	191000	8598364800	154200	154200	154200	154200	0
84	20231018	190900	8598364800	154200	154200	154200	154200	0
85	20231018	190800	8598364800	154200	154200	154200	154200	0
86	20231018	190700	8598364800	154200	154200	154200	154200	0
87	20231018	190600	8598364800	154200	154200	154200	154200	0
88	20231018	190500	8598364800	154200	154200	154200	154200	0
89	20231018	190400	8598364800	154200	154200	154200	154200	0
90	20231018	190300	8598364800	154200	154200	154200	154200	0
91	20231018	190200	8598364800	154200	154200	154200	154200	0
92	20231018	190100	8598364800	154200	154200	154200	154200	9424
93	20231018	190000	8598364800	154200	154200	154200	154200	0
94	20231018	185900	8598364800	154200	154200	154200	154200	0
95	20231018	185800	8598364800	154200	154200	154200	154200	0
96	20231018	185700	8598364800	154200	154200	154200	154200	0
97	20231018	185600	8598364800	154200	154200	154200	154200	0
98	20231018	185500	8598364800	154200	154200	154200	154200	0
99	20231018	185400	8598364800	154200	154200	154200	154200	0
100	20231018	185300	8598364800	154200	154200	154200	154200	0
101	20231018	185200	8598364800	154200	154200	154200	154200	0
102	20231018	185100	8598364800	154200	154200	154200	154200	0
103	20231018	185000	8598364800	154200	154200	154200	154200	0
104	20231018	184900	8598364800	154200	154200	154200	154200	0
105	20231018	184800	8598364800	154200	154200	154200	154200	0
106	20231018	184700	8598364800	154200	154200	154200	154200	0
107	20231018	184600	8598364800	154200	154200	154200	154200	0
108	20231018	184500	8598364800	154200	154200	154200	154200	0
109	20231018	184400	8598364800	154200	154200	154200	154200	0
110	20231018	184300	8598364800	154200	154200	154200	154200	0
111	20231018	184200	8598364800	154200	154200	154200	154200	0
112	20231018	184100	8598364800	154200	154200	154200	154200	0
113	20231018	184000	8598364800	154200	154200	154200	154200	0
114	20231018	183900	8598364800	154200	154200	154200	154200	0
115	20231018	183800	8598364800	154200	154200	154200	154200	0
116	20231018	183700	8598364800	154200	154200	154200	154200	0
117	20231018	183600	8598364800	154200	154200	154200	154200	0
118	20231018	183500	8598364800	154200	154200	154200	154200	0
119	20231018	183400	8598364800	154200	154200	154200	154200	0
120	20231018	183300	8598364800	154200	154200	154200	154200	0
121	20231018	183200	8598364800	154200	154200	154200	154200	0
122	20231018	183100	8598364800	154200	154200	154200	154200	9424
123	20231018	183000	8598364800	154200	154200	154200	154200	0
124	20231018	182900	8598364800	154200	154200	154200	154200	0
125	20231018	182800	8598364800	154200	154200	154200	154200	0
126	20231018	182700	8598364800	154200	154200	154200	154200	0
127	20231018	182600	8598364800	154200	154200	154200	154200	0
128	20231018	182500	8598364800	154200	154200	154200	154200	0
129	20231018	182400	8598364800	154200	154200	154200	154200	0
130	20231018	182300	8598364800	154200	154200	154200	154200	0
131	20231018	182200	8598364800	154200	154200	154200	154200	0
132	20231018	182100	8598364800	154200	154200	154200	154200	0
133	20231018	182000	8598364800	154200	154200	154200	154200	0
134	20231018	181900	8598364800	154200	154200	154200	154200	0
135	20231018	181800	8598364800	154200	154200	154200	154200	0
136	20231018	181700	8598364800	154200	154200	154200	154200	0
137	20231018	181600	8598364800	154200	154200	154200	154200	0
138	20231018	181500	8598364800	154200	154200	154200	154200	0
139	20231018	181400	8598364800	154200	154200	154200	154200	0
140	20231018	181300	8598364800	154200	154200	154200	154200	0
141	20231018	181200	8598364800	154200	154200	154200	154200	0
142	20231018	181100	8598364800	154200	154200	154200	154200	0
143	20231018	181000	8598364800	154200	154200	154200	154200	0
144	20231018	180900	8598364800	154200	154200	154200	154200	0
145	20231018	180800	8598364800	154200	154200	154200	154200	0
146	20231018	180700	8598364800	154200	154200	154200	154200	0
147	20231018	180600	8598364800	154200	154200	154200	154200	0
148	20231018	180500	8598364800	154200	154200	154200	154200	0
149	20231018	180400	8598364800	154200	154200	154200	154200	0
150	20231018	180300	8598364800	154200	154200	154200	154200	0
151	20231018	180200	8598364800	154200	154200	154200	154200	0
152	20231018	180100	8598364800	154200	154200	154200	154200	9424
153	20231018	180000	8598364800	154200	154200	154200	154200	0
154	20231018	175900	8598364800	154200	154200	154200	154200	0
155	20231018	175800	8598364800	154200	154200	154200	154200	0
156	20231018	175700	8598364800	154200	154200	154200	154200	0
157	20231018	175600	8598364800	154200	154200	154200	154200	0
158	20231018	175500	8598364800	154200	154200	154200	154200	0
159	20231018	175400	8598364800	154200	154200	154200	154200	0
160	20231018	175300	8598364800	154200	154200	154200	154200	0
161	20231018	175200	8598364800	154200	154200	154200	154200	0
162	20231018	175100	8598364800	154200	154200	154200	154200	0
163	20231018	175000	8598364800	154200	154200	154200	154200	0
164	20231018	174900	8598364800	154200	154200	154200	154200	0
165	20231018	174800	8598364800	154200	154200	154200	154200	0
166	20231018	174700	8598364800	154200	154200	154200	154200	0
167	20231018	174600	8598364800	154200	154200	154200	154200	0
168	20231018	174500	8598364800	154200	154200	154200	154200	0
169	20231018	174400	8598364800	154200	154200	154200	154200	0
170	20231018	174300	8598364800	154200	154200	154200	154200	0
171	20231018	174200	8598364800	154200	154200	154200	154200	0
172	20231018	174100	8598364800	154200	154200	154200	154200	0
173	20231018	174000	8598364800	154200	154200	154200	154200	0
174	20231018	173900	8598364800	154200	154200	154200	154200	0
175	20231018	173800	8598364800	154200	154200	154200	154200	0
176	20231018	173700	8598364800	154200	154200	154200	154200	0
177	20231018	173600	8598364800	154200	154200	154200	154200	0
178	20231018	173500	8598364800	154200	154200	154200	154200	0
179	20231018	173400	8598364800	154200	154200	154200	154200	0
180	20231018	173300	8598364800	154200	154200	154200	154200	0
181	20231018	173200	8598364800	154200	154200	154200	154200	0
182	20231018	173100	8598364800	154200	154200	154200	154200	9424
183	20231018	173000	8598364800	154200	154200	154200	154200	0
184	20231018	172900	8598364800	154200	154200	154200	154200	0
185	20231018	172800	8598364800	154200	154200	154200	154200	0
186	20231018	172700	8598364800	154200	154200	154200	154200	0
187	20231018	172600	8598364800	154200	154200	154200	154200	0
188	20231018	172500	8598364800	154200	154200	154200	154200	0
189	20231018	172400	8598364800	154200	154200	154200	154200	0
190	20231018	172300	8598364800	154200	154200	154200	154200	0
191	20231018	172200	8598364800	154200	154200	154200	154200	0
192	20231018	172100	8598364800	154200	154200	154200	154200	0
193	20231018	172000	8598364800	154200	154200	154200	154200	0
194	20231018	171900	8598364800	154200	154200	154200	154200	0
195	20231018	171800	8598364800	154200	154200	154200	154200	0
196	20231018	171700	8598364800	154200	154200	154200	154200	0
197	20231018	171600	8598364800	154200	154200	154200	154200	0
198	20231018	171500	8598364800	154200	154200	154200	154200	0
199	20231018	171400	8598364800	154200	154200	154200	154200	0
200	20231018	171300	8598364800	154200	154200	154200	154200	0
201	20231018	171200	8598364800	154200	154200	154200	154200	0
202	20231018	171100	8598364800	154200	154200	154200	154200	0
203	20231018	171000	8598364800	154200	154200	154200	154200	0
204	20231018	170900	8598364800	154200	154200	154200	154200	0
205	20231018	170800	8598364800	154200	154200	154200	154200	0
206	20231018	170700	8598364800	154200	154200	154200	154200	0
207	20231018	170600	8598364800	154200	154200	154200	154200	0
208	20231018	170500	8598364800	154200	154200	154200	154200	0
209	20231018	170400	8598364800	154200	154200	154200	154200	0
210	20231018	170300	8598364800	154200	154200	154200	154200	0
211	20231018	170200	8598364800	154200	154200	154200	154200	0
212	20231018	170100	8598364800	154200	154200	154200	154200	9424
213	20231018	170000	8598364800	154200	154200	154200	154200	0
214	20231018	165900	8598364800	154200	154200	154200	154200	0
215	20231018	165800	8598364800	154200	154200	154200	154200	0
216	20231018	165700	8598364800	154200	154200	154200	154200	0
217	20231018	165600	8598364800	154200	154200	154200	154200	0
218	20231018	165500	8598364800	154200	154200	154200	154200	0
219	20231018	165400	8598364800	154200	154200	154200	154200	0
220	20231018	165300	8598364800	154200	154200	154200	154200	0
221	20231018	165200	8598364800	154200	154200	154200	154200	0
222	20231018	165100	8598364800	154200	154200	154200	154200	0
223	20231018	165000	8598364800	154200	154200	154200	154200	0
224	20231018	164900	8598364800	154200	154200	154200	154200	0
225	20231018	164800	8598364800	154200	154200	154200	154200	0
226	20231018	164700	8598364800	154200	154200	154200	154200	0
227	20231018	164600	8598364800	154200	154200	154200	154200	0
228	20231018	164500	8598364800	154200	154200	154200	154200	0
229	20231018	164400	8598364800	154200	154200	154200	154200	0
230	20231018	164300	8598364800	154200	154200	154200	154200	0
231	20231018	164200	8598364800	154200	154200	154200	154200	0
232	20231018	164100	8598364800	154200	154200	154200	154200	0
233	20231018	164000	8598364800	154200	154200	154200	154200	0
234	20231018	163900	8598364800	154200	154200	154200	154200	0
235	20231018	163800	8598364800	154200	154200	154200	154200	0
236	20231018	163700	8598364800	154200	154200	154200	154200	0
237	20231018	163600	8598364800	154200	154200	154200	154200	0
238	20231018	163500	8598364800	154200	154200	154200	154200	0
239	20231018	163400	8598364800	154200	154200	154200	154200	0
240	20231018	163300	8598364800	154200	154200	154200	154200	0
241	20231018	163200	8598364800	154200	154200	154200	154200	0
242	20231018	163100	8598364800	154200	154200	154200	154200	9424
243	20231018	163000	8598364800	154200	154200	154200	154200	0
244	20231018	162900	8598364800	154200	154200	154200	154200	0
245	20231018	162800	8598364800	154200	154200	154200	154200	0
246	20231018	162700	8598364800	154200	154200	154200	154200	0
247	20231018	162600	8598364800	154200	154200	154200	154200	0
248	20231018	162500	8598364800	154200	154200	154200	154200	0
249	20231018	162400	8598364800	154200	154200	154200	154200	0
250	20231018	162300	8598364800	154200	154200	154200	154200	0
251	20231018	162200	8598364800	154200	154200	154200	154200	0
252	20231018	162100	8598364800	154200	154200	154200	154200	0
253	20231018	162000	8598364800	154200	154200	154200	154200	0
254	20231018	161900	8598364800	154200	154200	154200	154200	0
255	20231018	161800	8598364800	154200	154200	154200	154200	0
256	20231018	161700	8598364800	154200	154200	154200	154200	0
257	20231018	161600	8598364800	154200	154200	154200	154200	0
258	20231018	161500	8598364800	154200	154200	154200	154200	0
259	20231018	161400	8598364800	154200	154200	154200	154200	0
260	20231018	161300	8598364800	154200	154200	154200	154200	0
261	20231018	161200	8598364800	154200	154200	154200	154200	0
262	20231018	161100	8598364800	154200	154200	154200	154200	0
263	20231018	161000	8598364800	154200	154200	154200	154200	0
264	20231018	160900	8598364800	154200	154200	154200	154200	0
265	20231018	160800	8598364800	154200	154200	154200	154200	0
266	20231018	160700	8598364800	154200	154200	154200	154200	0
267	20231018	160600	8598364800	154200	154200	154200	154200	0
268	20231018	160500	8598364800	154200	154200	154200	154200	0
269	20231018	160400	8598364800	154200	154200	154200	154200	0
270	20231018	160300	8598364800	154200	154200	154200	154200	0
271	20231018	160200	8598364800	154200	154200	154200	154200	0
272	20231018	160100	8598364800	154200	154200	154200	154200	9424
273	20231018	160000	8598364800	154200	154200	154200	154200	0
274	20231018	155900	8598364800	154200	154200	154200	154200	0
275	20231018	155800	8598364800	154200	154200	154200	154200	0
276	20231018	155700	8598364800	154200	154200	154200	154200	0
277	20231018	155600	8598364800	154200	154200	154200	154200	0
278	20231018	155500	8598364800	154200	154200	154200	154200	0
279	20231018	155400	8598364800	154200	154200	154200	154200	0
280	20231018	155300	8598364800	154200	154200	154200	154200	0
281	20231018	155200	8598364800	154200	154200	154200	154200	0
282	20231018	155100	8598364800	154200	154200	154200	154200	0
283	20231018	155000	8598364800	154200	154200	154200	154200	0
284	20231018	154900	8598364800	154200	154200	154200	154200	0
285	20231018	154800	8598364800	154200	154200	154200	154200	0
286	20231018	154700	8598364800	154200	154200	154200	154200	0
287	20231018	154600	8598364800	154200	154200	154200	154200	0
288	20231018	154500	8598364800	154200	154200	154200	154200	0
289	20231018	154400	8598364800	154200	154200	154200	154200	0
290	20231018	154300	8598364800	154200	154200	154200	154200	0
291	20231018	154200	8598364800	154200	154200	154200	154200	0
292	20231018	154100	8598364800	154200	154200	154200	154200	0
293	20231018	154000	8598364800	154200	154200	154200	154200	0
294	20231018	153900	8598364800	154200	154200	154200	154200	0
295	20231018	153800	8598364800	154200	154200	154200	154200	0
296	20231018	153700	8598364800	154200	154200	154200	154200	0
297	20231018	153600	8598364800	154200	154200	154200	154200	0
298	20231018	153500	8598364800	154200	154200	154200	154200	0
299	20231018	153400	8598364800	154200	154200	154200	154200	0
300	20231018	153300	8598364800	154200	154200	154200	154200	0
301	20231018	153200	8598364800	154200	154200	154200	154200	0
302	20231018	153100	8598364800	154200	154200	154200	154200	9424
303	20231018	153000	8598364800	154200	154200	154200	154200	9424
304	20231018	152900	7145184000	154700	154700	154700	154700	0
305	20231018	152800	7145184000	154700	154700	154700	154700	0
306	20231018	152700	7145184000	154700	154700	154700	154700	0
307	20231018	152600	7145184000	154700	154700	154700	154700	0
308	20231018	152500	7145184000	154700	154700	154700	154700	0
309	20231018	152400	7145184000	154700	154700	154700	154700	0
310	20231018	152300	7145184000	154700	154700	154700	154700	0
311	20231018	152200	7145184000	154700	154700	154700	154700	0
312	20231018	152100	7145184000	154700	154700	154700	154700	0
313	20231018	152000	7145184000	154700	154700	154700	154700	0
314	20231018	151900	7145184000	154700	154500	154800	154400	79
315	20231018	151800	7132978300	154500	154700	154700	154400	354
316	20231018	151700	7078259400	154800	154800	154800	154700	146
317	20231018	151600	7055669700	154800	154800	154800	154800	9
318	20231018	151500	7054276500	154800	154700	154800	154700	91
319	20231018	151400	7040192000	154800	154700	154800	154700	102
320	20231018	151300	7024405800	154700	154700	154800	154700	168
321	20231018	151200	6998408800	154800	154800	154800	154700	30
322	20231018	151100	6993765700	154800	154700	154800	154600	513
323	20231018	151000	6914399300	154600	154700	154700	154600	94
324	20231018	150900	6899860600	154700	154600	154700	154600	185
325	20231018	150800	6871253600	154600	154700	154700	154600	38
326	20231018	150700	6865377300	154700	154800	154800	154600	163
327	20231018	150600	6840162300	154700	154800	154800	154700	84
328	20231018	150500	6827161700	154800	154400	154800	154300	343
329	20231018	150400	6774195400	154400	154500	154500	154300	349
330	20231018	150300	6720309800	154500	154500	154500	154400	116
331	20231018	150200	6702397400	154400	154700	154700	154400	222
332	20231018	150100	6668095800	154700	154800	154800	154600	62
333	20231018	150000	6658505000	154800	154700	154800	154600	143
334	20231018	145900	6636384800	154800	154800	154800	154700	39
335	20231018	145800	6630349300	154700	154800	154800	154700	80
336	20231018	145700	6617966700	154800	154800	154800	154700	96
337	20231018	145600	6603109700	154700	154800	154800	154700	46
338	20231018	145500	6595991700	154800	154800	154800	154700	78
339	20231018	145400	6583919300	154800	154700	154800	154700	17
340	20231018	145300	6581288700	154700	154800	154900	154700	119
341	20231018	145200	6562864200	154900	154900	155000	154800	121
342	20231018	145100	6544122400	155000	154800	155000	154800	214
343	20231018	145000	6510959600	154900	154600	154900	154600	221
344	20231018	144900	6476767400	154500	154600	154600	154500	124
345	20231018	144800	6457608100	154600	154600	154600	154500	70
346	20231018	144700	6446786500	154600	154600	154600	154500	74
347	20231018	144600	6435352300	154600	154500	154600	154500	101
348	20231018	144500	6419741600	154600	154600	154600	154500	46
349	20231018	144400	6412632700	154500	154700	154700	154500	314
350	20231018	144300	6364097100	154600	154700	154700	154600	104
351	20231018	144200	6348009800	154800	154800	154800	154700	87
352	20231018	144100	6334544800	154700	154800	154800	154700	121
353	20231018	144000	6315819600	154800	154800	154800	154700	24
354	20231018	143900	6312104700	154800	154800	154900	154700	82
355	20231018	143800	6299406700	154800	154900	154900	154800	51
356	20231018	143700	6291511400	154800	154900	154900	154800	91
357	20231018	143600	6277417900	154900	155000	155000	154900	43
358	20231018	143500	6270756900	154900	154900	155000	154800	91
359	20231018	143400	6256661900	154900	154900	155000	154900	105
360	20231018	143300	6240397000	154800	154900	154900	154800	101
361	20231018	143200	6224755700	154900	155000	155000	154800	89
362	20231018	143100	6210965900	154900	155000	155000	154900	50
363	20231018	143000	6203220100	154900	155100	155100	154900	125
364	20231018	142900	6183840100	155000	155200	155200	155000	16
365	20231018	142800	6181358600	155100	155100	155200	155100	110
366	20231018	142700	6164291200	155200	155200	155200	155000	32
367	20231018	142600	6159327700	155200	155100	155200	155100	139
368	20231018	142500	6137756800	155200	155200	155200	155100	202
369	20231018	142400	6106408700	155200	155200	155200	155100	36
370	20231018	142300	6100823500	155200	155200	155200	155100	62
371	20231018	142200	6091201400	155200	155200	155200	155100	66
372	20231018	142100	6080963800	155100	155100	155100	155000	65
373	20231018	142000	6070883700	155000	155000	155100	155000	10
374	20231018	141900	6069333600	155000	155000	155000	154800	85
375	20231018	141800	6056168100	154800	154800	155000	154800	42
376	20231018	141700	6049665200	154900	154900	154900	154800	83
377	20231018	141600	6036809400	154800	154800	154900	154800	112
378	20231018	141500	6019465700	154900	154800	154900	154800	24
379	20231018	141400	6015749400	154800	154900	154900	154800	85
380	20231018	141300	6002585100	154800	154900	154900	154800	47
381	20231018	141200	5995308700	154800	154800	154900	154800	94
382	20231018	141100	5980751000	154900	155000	155100	154900	72
383	20231018	141000	5969596900	155000	155000	155100	155000	94
384	20231018	140900	5955021500	155100	155100	155100	155000	73
385	20231018	140800	5943701000	155100	155100	155100	155000	30
386	20231018	140700	5939048100	155100	155000	155100	155000	87
387	20231018	140600	5925556600	155100	155000	155100	155000	6
388	20231018	140500	5924626100	155000	155000	155200	154800	90
389	20231018	140400	5910676600	155000	155000	155100	154800	104
390	20231018	140300	5894556100	155100	154900	155100	154900	44
391	20231018	140200	5887738000	154900	155000	155000	154800	58
392	20231018	140100	5878753400	155000	155000	155100	154800	340
393	20231018	140000	5826064100	155100	155200	155200	155000	119
394	20231018	135900	5807601900	155100	155100	155200	155100	29
395	20231018	135800	5803103400	155200	155100	155200	155000	141
396	20231018	135700	5781228500	155100	155200	155200	155100	47
397	20231018	135600	5773938300	155200	155200	155200	155100	81
398	20231018	135500	5761369300	155200	155100	155200	155100	37
399	20231018	135400	5755629500	155100	155200	155200	155100	91
400	20231018	135300	5741509800	155100	155200	155200	155100	28
401	20231018	135200	5737165600	155200	155200	155200	155100	88
402	20231018	135100	5723509000	155300	155200	155300	155200	103
403	20231018	135000	5707516700	155200	155300	155300	155200	212
404	20231018	134900	5674613800	155200	155200	155300	155200	119
405	20231018	134800	5656139100	155300	155200	155300	155200	63
406	20231018	134700	5646360500	155200	155200	155200	155100	117
407	20231018	134600	5628204000	155200	155200	155200	155200	7
408	20231018	134500	5627117600	155200	155200	155200	155100	87
409	20231018	134400	5613618000	155100	155100	155200	155100	116
410	20231018	134300	5595619800	155100	155200	155200	155100	51
411	20231018	134200	5587705600	155200	155200	155200	155100	110
412	20231018	134100	5570638300	155200	155100	155200	155100	15
413	20231018	134000	5568311500	155100	155200	155200	155100	103
414	20231018	133900	5552330100	155200	155200	155200	155100	79
415	20231018	133800	5540073000	155100	155100	155200	155100	135
416	20231018	133700	5519128500	155200	155200	155200	155100	11
417	20231018	133600	5517421500	155100	155100	155200	155100	95
418	20231018	133500	5502681500	155100	155000	155100	155000	113
419	20231018	133400	5485157800	155100	155000	155100	155000	10
420	20231018	133300	5483607400	155000	154900	155100	154900	61
421	20231018	133200	5474152300	155000	155000	155100	154800	88
422	20231018	133100	5460518400	155000	155000	155100	155000	115
423	20231018	133000	5442687300	155100	155100	155100	155000	35
424	20231018	132900	5437261400	155000	155000	155100	155000	87
425	20231018	132800	5423775900	155100	154700	155100	154700	723
426	20231018	132700	5311799500	154700	154700	154800	154700	94
427	20231018	132600	5297251900	154700	154800	154800	154700	160
428	20231018	132500	5272494000	154800	154700	154800	154700	56
429	20231018	132400	5263830000	154800	154800	154800	154700	105
430	20231018	132300	5247580700	154800	154800	154800	154700	76
431	20231018	132200	5235822200	154700	154800	154800	154700	173
432	20231018	132100	5209046600	154800	154700	154800	154700	34
433	20231018	132000	5203786100	154700	154700	154800	154700	240
434	20231018	131900	5166651400	154800	154800	154800	154700	100
435	20231018	131800	5151175300	154800	154700	154800	154700	87
436	20231018	131700	5137715600	154700	154800	154800	154700	100
437	20231018	131600	5122239500	154700	154800	154800	154700	28
438	20231018	131500	5117907300	154800	155000	155000	154700	278
439	20231018	131400	5074855300	154900	155000	155100	154900	73
440	20231018	131300	5063542600	155000	155000	155100	155000	95
441	20231018	131200	5048812300	155100	155000	155100	155000	18
442	20231018	131100	5046022100	155100	155100	155100	155000	112
443	20231018	131000	5028654100	155000	155100	155100	155000	103
444	20231018	130900	5012682900	155100	155100	155100	155100	1
445	20231018	130800	5012527800	155100	155000	155100	155000	226
446	20231018	130700	4977491600	155000	155000	155100	155000	153
447	20231018	130600	4953765500	155100	155100	155100	155000	61
448	20231018	130500	4944304600	155100	155000	155100	155000	109
449	20231018	130400	4927407900	155100	155000	155100	155000	69
450	20231018	130300	4916707100	155100	155100	155100	155000	123
451	20231018	130200	4897631000	155000	155100	155100	155000	76
452	20231018	130100	4885845300	155100	155100	155200	155000	174
453	20231018	130000	4858856500	155100	155000	155200	155000	24
454	20231018	125900	4855134900	155000	155100	155200	155000	440
455	20231018	125800	4786892200	155000	155100	155100	155000	44
456	20231018	125700	4780071400	155000	155100	155100	155000	81
457	20231018	125600	4767510200	155100	155100	155100	155000	31
458	20231018	125500	4762703300	155100	155100	155100	155000	100
459	20231018	125400	4747196000	155000	155100	155200	155000	80
460	20231018	125300	4734789800	155100	155100	155100	155100	24
461	20231018	125200	4731067400	155100	155200	155200	155100	157
462	20231018	125100	4706703700	155300	155300	155300	155200	16
463	20231018	125000	4704220000	155300	155200	155300	155200	17
464	20231018	124900	4701581400	155300	155300	155300	155200	31
465	20231018	124800	4696769700	155300	155100	155300	155100	76
466	20231018	124700	4684976300	155100	155300	155300	155100	28
467	20231018	124600	4680632400	155200	155100	155200	155100	81
468	20231018	124500	4668063400	155200	155100	155200	155000	210
469	20231018	124400	4635492600	155100	155200	155200	155100	48
470	20231018	124300	4628044000	155200	155200	155300	155200	91
471	20231018	124200	4613915100	155300	155200	155300	155200	49
472	20231018	124100	4606310000	155200	155300	155300	155200	90
473	20231018	124000	4592335400	155200	155400	155400	155200	40
474	20231018	123900	4586126400	155300	155300	155400	155300	58
475	20231018	123800	4577118700	155400	155300	155400	155200	193
476	20231018	123700	4547140600	155400	155300	155400	155300	43
477	20231018	123600	4540461800	155400	155400	155400	155300	79
478	20231018	123500	4528187200	155400	155400	155400	155200	125
479	20231018	123400	4508776600	155300	155200	155300	155200	33
480	20231018	123300	4503652900	155200	155300	155400	155100	95
481	20231018	123200	4488909700	155400	155200	155400	155200	160
482	20231018	123100	4464063100	155200	155200	155300	155200	13
483	20231018	123000	4462045300	155200	155200	155300	155200	92
484	20231018	122900	4447766500	155300	155200	155300	155200	63
485	20231018	122800	4437987400	155200	155200	155200	155100	22
486	20231018	122700	4434574100	155100	155200	155300	155100	90
487	20231018	122600	4420608300	155100	155200	155200	155100	29
488	20231018	122500	4416109200	155200	155100	155200	155100	71
489	20231018	122400	4405091400	155200	155300	155300	155100	29
490	20231018	122300	4400590800	155200	155200	155300	155200	97
491	20231018	122200	4385531000	155300	155200	155300	155200	29
492	20231018	122100	4381029400	155200	155200	155200	155100	72
493	20231018	122000	4369856500	155200	155200	155200	155100	92
494	20231018	121900	4355581100	155200	155200	155200	155100	35
495	20231018	121800	4350152200	155200	155100	155200	155100	44
496	20231018	121700	4343327200	155100	155100	155100	155000	15
497	20231018	121600	4341001800	155100	155000	155100	155000	102
498	20231018	121500	4325184600	155200	155300	155300	155000	29
499	20231018	121400	4320686200	155300	155100	155300	155000	313
500	20231018	121300	4272138600	155100	155200	155200	155100	82
501	20231018	121200	4259414500	155100	155100	155200	155100	20
502	20231018	121100	4256312000	155100	155200	155200	155100	85
503	20231018	121000	4243122700	155200	155100	155200	155100	18
504	20231018	120900	4240330500	155100	155100	155200	155100	59
505	20231018	120800	4231179000	155100	155100	155100	154900	51
506	20231018	120700	4223269300	155200	155200	155200	154900	139
507	20231018	120600	4201713000	155100	155300	155300	155100	23
508	20231018	120500	4198145500	154800	155100	155200	154800	119
509	20231018	120400	4179684800	155200	155200	155200	155200	84
510	20231018	120300	4166648000	154800	155200	155200	154800	77
511	20231018	120200	4154714200	155100	155200	155200	155100	91
512	20231018	120100	4140594300	155200	155200	155200	155100	10
513	20231018	120000	4139042500	155100	155200	155200	155100	33
514	20231018	115900	4133923400	155100	155100	155200	155100	119
515	20231018	115800	4115466000	154900	155100	155100	154900	75
516	20231018	115700	4103837300	154900	155100	155100	154900	15
517	20231018	115600	4101513200	154800	155400	155400	154800	180
518	20231018	115500	4073593200	155400	155100	155500	155000	55
519	20231018	115400	4065056300	155100	155100	155100	155000	18
520	20231018	115300	4062265900	155100	155100	155100	155000	126
521	20231018	115200	4042724700	155100	155100	155100	155000	15
522	20231018	115100	4040399200	155100	155100	155100	155000	110
523	20231018	115000	4023343600	155100	155200	155400	155000	176
524	20231018	114900	3996029900	155300	155200	155400	155200	261
525	20231018	114800	3955490700	155200	155000	155200	155000	78
526	20231018	114700	3943400300	155000	155000	155000	154700	39
527	20231018	114600	3937361900	154900	154900	155000	154900	57
528	20231018	114500	3928532500	154800	154700	154800	154600	144
529	20231018	114400	3906255700	154700	154900	155000	154600	156
530	20231018	114300	3882109800	155000	154700	155000	154700	67
531	20231018	114200	3871744300	155000	154800	155000	154600	173
532	20231018	114100	3844960500	154900	154900	155000	154900	68
533	20231018	114000	3834427000	155000	155000	155100	154900	96
534	20231018	113900	3819549000	155000	154900	155000	154900	111
535	20231018	113800	3802347800	155000	155000	155100	154900	32
536	20231018	113700	3797388900	155100	155200	155200	155000	129
537	20231018	113600	3777378100	155200	155200	155200	155200	4
538	20231018	113500	3776757300	155100	155100	155200	155100	98
539	20231018	113400	3761550500	155100	155200	155200	155100	25
540	20231018	113300	3757672300	155200	155100	155200	155000	67
541	20231018	113200	3747280700	155000	155200	155200	155000	83
542	20231018	113100	3734400800	155100	155300	155300	155100	34
543	20231018	113000	3729125200	155300	155400	155400	155200	86
544	20231018	112900	3715763100	155300	155400	155400	155300	29
545	20231018	112800	3711258600	155300	155300	155400	155200	64
546	20231018	112700	3701320700	155300	155300	155300	155300	3
547	20231018	112600	3700854800	155300	155300	155300	155200	77
548	20231018	112500	3688898100	155300	155300	155300	155200	28
549	20231018	112400	3684551100	155400	155200	155400	155100	108
550	20231018	112300	3667775500	155200	155300	155300	155200	116
551	20231018	112200	3649761000	155200	155000	155200	155000	82
552	20231018	112100	3637047200	155000	155100	155100	155000	94
553	20231018	112000	3622469800	155100	155000	155100	154900	214
554	20231018	111900	3589294100	155000	154900	155000	154800	241
555	20231018	111800	3551959400	154800	154800	154900	154800	27
556	20231018	111700	3547779100	154800	154800	155000	154700	387
557	20231018	111600	3487814600	154700	154800	154800	154700	31
558	20231018	111500	3483018300	154700	154600	154700	154600	58
559	20231018	111400	3474047100	154600	154800	154800	154600	138
560	20231018	111300	3452695800	154700	154800	154800	154700	44
561	20231018	111200	3445887800	154800	154700	154800	154700	126
562	20231018	111100	3426384600	154800	154700	154800	154700	33
563	20231018	111000	3421278800	154700	154700	154800	154700	139
564	20231018	110900	3399770000	154700	154800	154800	154700	31
565	20231018	110800	3394973800	154800	154800	154800	154700	82
566	20231018	110700	3382282500	154800	154800	154900	154700	221
567	20231018	110600	3348068800	154800	154900	154900	154800	25
568	20231018	110500	3344198600	154900	154700	154900	154700	276
569	20231018	110400	3301494100	154700	154700	154800	154600	55
570	20231018	110300	3292986300	154700	154700	154800	154600	174
571	20231018	110200	3266069200	154700	154900	155000	154700	63
572	20231018	110100	3256312700	154900	154800	155000	154600	434
573	20231018	110000	3189097000	154800	154900	155000	154600	113
574	20231018	105900	3171605000	154900	154900	154900	154900	42
575	20231018	105800	3165099200	154900	154900	155000	154700	218
576	20231018	105700	3131329200	154900	154700	154900	154600	240
577	20231018	105600	3094202900	154700	154700	154900	154600	322
578	20231018	105500	3044390400	154700	154900	154900	154600	159
579	20231018	105400	3019783600	154800	154900	154900	154800	110
580	20231018	105300	3002749200	154900	154900	154900	154800	17
581	20231018	105200	3000116900	154900	154900	154900	154800	89
582	20231018	105100	2986333300	154900	154900	154900	154800	115
583	20231018	105000	2968524700	154800	154900	154900	154800	8
584	20231018	104900	2967285600	154900	154800	154900	154800	48
585	20231018	104800	2959854500	154800	154800	154800	154700	55
586	20231018	104700	2951344600	154900	154800	154900	154600	237
587	20231018	104600	2914679300	154700	154900	154900	154700	33
588	20231018	104500	2909571900	154900	154800	154900	154700	107
589	20231018	104400	2893002800	154800	154900	155000	154700	144
590	20231018	104300	2870701800	154900	155000	155000	154800	97
591	20231018	104200	2855676100	154900	155500	155500	154900	288
592	20231018	104100	2810945100	155500	155400	155500	155400	358
593	20231018	104000	2755308800	155300	155500	155500	155300	74
594	20231018	103900	2743805100	155500	155400	155500	155300	33
595	20231018	103800	2738677000	155500	155400	155500	155300	279
596	20231018	103700	2695315800	155400	155300	155400	155200	37
597	20231018	103600	2689570700	155300	155200	155300	155200	89
598	20231018	103500	2675751700	155300	155200	155300	155100	52
599	20231018	103400	2667680700	155300	155300	155300	155200	114
600	20231018	103300	2649981600	155300	155200	155300	155200	40
601	20231018	103200	2643772800	155100	155300	155300	155100	34
602	20231018	103100	2638497000	155300	155200	155300	155100	104
603	20231018	103000	2622357300	155200	155300	155400	155100	125
604	20231018	102900	2602948400	155300	155500	155500	155200	120
605	20231018	102800	2584305600	155500	155500	155500	155400	10
606	20231018	102700	2582750700	155400	155400	155500	155300	34
607	20231018	102600	2577467300	155400	155400	155500	155300	94
608	20231018	102500	2562861200	155400	155400	155400	155400	8
609	20231018	102400	2561618000	155300	155300	155400	155300	57
610	20231018	102300	2552764800	155300	155400	155400	155200	44
611	20231018	102200	2545934800	155200	155300	155400	155200	50
612	20231018	102100	2538172200	155300	155500	155500	155200	111
613	20231018	102000	2520923500	155500	155400	155500	155300	73
614	20231018	101900	2509580800	155500	155400	155500	155400	26
615	20231018	101800	2505539400	155500	155300	155500	155200	237
616	20231018	101700	2468732600	155500	155400	155500	155300	179
617	20231018	101600	2440908600	155400	155300	155400	155200	131
618	20231018	101500	2420559400	155300	155100	155300	155100	39
619	20231018	101400	2414506700	155100	155200	155200	155000	83
620	20231018	101300	2401633200	155200	154900	155200	154900	60
621	20231018	101200	2392330700	155000	155100	155100	155000	143
622	20231018	101100	2370153500	155100	155000	155100	154600	77
623	20231018	101000	2358223200	155000	155100	155200	155000	21
624	20231018	100900	2354966800	155000	155200	155200	154600	252
625	20231018	100800	2315927500	155200	155100	155300	155100	136
626	20231018	100700	2294821200	155100	155200	155200	155100	27
627	20231018	100600	2290632600	155200	155100	155200	155000	65
628	20231018	100500	2280549200	155100	155000	155100	155000	38
629	20231018	100400	2274656200	155000	155100	155100	155000	89
630	20231018	100300	2260854700	155100	154800	155100	154800	78
631	20231018	100200	2248771000	154600	155100	155100	154400	506
632	20231018	100100	2170459400	155000	155100	155200	155000	142
633	20231018	100000	2148435700	155100	155000	155100	155000	32
634	20231018	095900	2143473800	155100	155200	155300	155100	72
635	20231018	095800	2132300600	155200	155400	155400	155100	78
636	20231018	095700	2120193800	155300	155300	155400	155300	95
637	20231018	095600	2105433900	155300	155400	155400	155300	9
638	20231018	095500	2104035400	155400	155400	155500	155200	129
639	20231018	095400	2084002600	155400	155500	155500	155400	62
640	20231018	095300	2074361900	155500	155400	155600	155200	252
641	20231018	095200	2035174000	155500	155800	155800	155400	342
642	20231018	095100	1981953600	155800	155800	155800	155800	5
643	20231018	095000	1981174600	155800	155700	155800	155600	171
644	20231018	094900	1954544000	155600	155800	155800	155600	52
645	20231018	094800	1946445400	155800	155700	155800	155600	78
646	20231018	094700	1934295700	155800	155300	155800	155300	83
647	20231018	094600	1921378800	155300	155300	155300	155300	65
648	20231018	094500	1911284300	155300	155500	155600	155000	190
649	20231018	094400	1881772500	155400	155500	155500	155400	14
650	20231018	094300	1879595700	155500	155400	155500	155400	64
651	20231018	094200	1869643800	155500	155500	155500	155300	35
652	20231018	094100	1864205700	155300	155300	155300	155300	47
653	20231018	094000	1856906600	155000	155300	155300	155000	233
654	20231018	093900	1820757900	155300	155300	155300	155200	88
655	20231018	093800	1807091800	155200	155400	155400	155200	19
656	20231018	093700	1804141000	155600	155700	155700	155500	299
657	20231018	093600	1757617500	155900	155700	155900	155500	434
658	20231018	093500	1690073700	155700	155600	155700	155600	96
659	20231018	093400	1675134200	155700	155700	155700	155600	69
660	20231018	093300	1664391600	155600	155800	155800	155600	117
661	20231018	093200	1646181200	155800	156000	156000	155700	199
662	20231018	093100	1615169700	156000	156000	156000	155900	79
663	20231018	093000	1602848200	156000	156100	156100	156000	176
664	20231018	092900	1575376700	156100	156100	156100	156000	9
665	20231018	092800	1573972100	156100	156000	156100	155900	344
666	20231018	092700	1520304500	156000	156100	156100	156000	74
667	20231018	092600	1508754800	156100	156100	156200	156000	221
668	20231018	092500	1474276200	156200	156200	156300	156200	72
669	20231018	092400	1463029600	156300	156200	156300	156100	128
670	20231018	092300	1443035700	156200	156100	156200	156000	290
671	20231018	092200	1397767100	156100	155900	156200	155800	417
672	20231018	092100	1332688100	155900	155800	156000	155700	116
673	20231018	092000	1314609200	155800	155800	155900	155700	266
674	20231018	091900	1273171300	155800	154900	155900	154900	747
675	20231018	091800	1156966100	154800	155100	155200	154800	221
676	20231018	091700	1122720100	155200	155100	155200	155000	139
677	20231018	091600	1101162800	155100	155200	155500	155100	204
678	20231018	091500	1069519400	155500	155500	155500	155200	112
679	20231018	091400	1052125300	155500	155600	155600	155300	384
680	20231018	091300	992412900	155600	155600	155600	155600	73
681	20231018	091200	981054100	155500	155800	155800	155500	456
682	20231018	091100	910105600	155800	155900	156000	155800	41
683	20231018	091000	903717400	155800	156000	156000	155800	140
684	20231018	090900	881902500	156000	155500	156000	155100	380
685	20231018	090800	822884500	155400	156300	156300	155400	533
686	20231018	090700	739750900	156300	156500	156600	156300	226
687	20231018	090600	704392600	156500	156500	156500	156400	460
688	20231018	090500	632418800	156500	155900	156500	155800	1846
689	20231018	090400	344020000	155900	155900	155900	155800	151
690	20231018	090300	320484600	155900	156000	156000	155600	32
691	20231018	090200	315502900	156000	156200	156300	156000	770
692	20231018	090100	195228100	156200	155400	156200	155400	1034
693	20231018	090000	34193500	155400	154700	155400	154700	218