KissMeData/383220/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	205000	7870904700	92300	92300	92300	92300	5595
3	20231023	204900	7870904700	92300	92300	92300	92300	0
4	20231023	204800	7870904700	92300	92300	92300	92300	0
5	20231023	204700	7870904700	92300	92300	92300	92300	0
6	20231023	204600	7870904700	92300	92300	92300	92300	0
7	20231023	204500	7870904700	92300	92300	92300	92300	0
8	20231023	204400	7870904700	92300	92300	92300	92300	0
9	20231023	204300	7870904700	92300	92300	92300	92300	0
10	20231023	204200	7870904700	92300	92300	92300	92300	0
11	20231023	204100	7870904700	92300	92300	92300	92300	0
12	20231023	204000	7870904700	92300	92300	92300	92300	0
13	20231023	203900	7870904700	92300	92300	92300	92300	0
14	20231023	203800	7870904700	92300	92300	92300	92300	0
15	20231023	203700	7870904700	92300	92300	92300	92300	0
16	20231023	203600	7870904700	92300	92300	92300	92300	0
17	20231023	203500	7870904700	92300	92300	92300	92300	0
18	20231023	203400	7870904700	92300	92300	92300	92300	0
19	20231023	203300	7870904700	92300	92300	92300	92300	0
20	20231023	203200	7870904700	92300	92300	92300	92300	0
21	20231023	203100	7870904700	92300	92300	92300	92300	0
22	20231023	203000	7870904700	92300	92300	92300	92300	0
23	20231023	202900	7870904700	92300	92300	92300	92300	0
24	20231023	202800	7870904700	92300	92300	92300	92300	0
25	20231023	202700	7870904700	92300	92300	92300	92300	0
26	20231023	202600	7870904700	92300	92300	92300	92300	0
27	20231023	202500	7870904700	92300	92300	92300	92300	0
28	20231023	202400	7870904700	92300	92300	92300	92300	0
29	20231023	202300	7870904700	92300	92300	92300	92300	0
30	20231023	202200	7870904700	92300	92300	92300	92300	0
31	20231023	202100	7870904700	92300	92300	92300	92300	0
32	20231023	202000	7870904700	92300	92300	92300	92300	5595
33	20231023	201900	7870904700	92300	92300	92300	92300	0
34	20231023	201800	7870904700	92300	92300	92300	92300	0
35	20231023	201700	7870904700	92300	92300	92300	92300	0
36	20231023	201600	7870904700	92300	92300	92300	92300	0
37	20231023	201500	7870904700	92300	92300	92300	92300	0
38	20231023	201400	7870904700	92300	92300	92300	92300	0
39	20231023	201300	7870904700	92300	92300	92300	92300	0
40	20231023	201200	7870904700	92300	92300	92300	92300	0
41	20231023	201100	7870904700	92300	92300	92300	92300	0
42	20231023	201000	7870904700	92300	92300	92300	92300	0
43	20231023	200900	7870904700	92300	92300	92300	92300	0
44	20231023	200800	7870904700	92300	92300	92300	92300	0
45	20231023	200700	7870904700	92300	92300	92300	92300	0
46	20231023	200600	7870904700	92300	92300	92300	92300	0
47	20231023	200500	7870904700	92300	92300	92300	92300	0
48	20231023	200400	7870904700	92300	92300	92300	92300	0
49	20231023	200300	7870904700	92300	92300	92300	92300	0
50	20231023	200200	7870904700	92300	92300	92300	92300	0
51	20231023	200100	7870904700	92300	92300	92300	92300	0
52	20231023	200000	7870904700	92300	92300	92300	92300	0
53	20231023	195900	7870904700	92300	92300	92300	92300	0
54	20231023	195800	7870904700	92300	92300	92300	92300	0
55	20231023	195700	7870904700	92300	92300	92300	92300	0
56	20231023	195600	7870904700	92300	92300	92300	92300	0
57	20231023	195500	7870904700	92300	92300	92300	92300	0
58	20231023	195400	7870904700	92300	92300	92300	92300	0
59	20231023	195300	7870904700	92300	92300	92300	92300	0
60	20231023	195200	7870904700	92300	92300	92300	92300	0
61	20231023	195100	7870904700	92300	92300	92300	92300	0
62	20231023	195000	7870904700	92300	92300	92300	92300	5595
63	20231023	194900	7870904700	92300	92300	92300	92300	0
64	20231023	194800	7870904700	92300	92300	92300	92300	0
65	20231023	194700	7870904700	92300	92300	92300	92300	0
66	20231023	194600	7870904700	92300	92300	92300	92300	0
67	20231023	194500	7870904700	92300	92300	92300	92300	0
68	20231023	194400	7870904700	92300	92300	92300	92300	0
69	20231023	194300	7870904700	92300	92300	92300	92300	0
70	20231023	194200	7870904700	92300	92300	92300	92300	0
71	20231023	194100	7870904700	92300	92300	92300	92300	0
72	20231023	194000	7870904700	92300	92300	92300	92300	0
73	20231023	193900	7870904700	92300	92300	92300	92300	0
74	20231023	193800	7870904700	92300	92300	92300	92300	0
75	20231023	193700	7870904700	92300	92300	92300	92300	0
76	20231023	193600	7870904700	92300	92300	92300	92300	0
77	20231023	193500	7870904700	92300	92300	92300	92300	0
78	20231023	193400	7870904700	92300	92300	92300	92300	0
79	20231023	193300	7870904700	92300	92300	92300	92300	0
80	20231023	193200	7870904700	92300	92300	92300	92300	0
81	20231023	193100	7870904700	92300	92300	92300	92300	0
82	20231023	193000	7870904700	92300	92300	92300	92300	0
83	20231023	192900	7870904700	92300	92300	92300	92300	0
84	20231023	192800	7870904700	92300	92300	92300	92300	0
85	20231023	192700	7870904700	92300	92300	92300	92300	0
86	20231023	192600	7870904700	92300	92300	92300	92300	0
87	20231023	192500	7870904700	92300	92300	92300	92300	0
88	20231023	192400	7870904700	92300	92300	92300	92300	0
89	20231023	192300	7870904700	92300	92300	92300	92300	0
90	20231023	192200	7870904700	92300	92300	92300	92300	0
91	20231023	192100	7870904700	92300	92300	92300	92300	0
92	20231023	192000	7870904700	92300	92300	92300	92300	5595
93	20231023	191900	7870904700	92300	92300	92300	92300	0
94	20231023	191800	7870904700	92300	92300	92300	92300	0
95	20231023	191700	7870904700	92300	92300	92300	92300	0
96	20231023	191600	7870904700	92300	92300	92300	92300	0
97	20231023	191500	7870904700	92300	92300	92300	92300	0
98	20231023	191400	7870904700	92300	92300	92300	92300	0
99	20231023	191300	7870904700	92300	92300	92300	92300	0
100	20231023	191200	7870904700	92300	92300	92300	92300	0
101	20231023	191100	7870904700	92300	92300	92300	92300	0
102	20231023	191000	7870904700	92300	92300	92300	92300	0
103	20231023	190900	7870904700	92300	92300	92300	92300	0
104	20231023	190800	7870904700	92300	92300	92300	92300	0
105	20231023	190700	7870904700	92300	92300	92300	92300	0
106	20231023	190600	7870904700	92300	92300	92300	92300	0
107	20231023	190500	7870904700	92300	92300	92300	92300	0
108	20231023	190400	7870904700	92300	92300	92300	92300	0
109	20231023	190300	7870904700	92300	92300	92300	92300	0
110	20231023	190200	7870904700	92300	92300	92300	92300	0
111	20231023	190100	7870904700	92300	92300	92300	92300	0
112	20231023	190000	7870904700	92300	92300	92300	92300	0
113	20231023	185900	7870904700	92300	92300	92300	92300	0
114	20231023	185800	7870904700	92300	92300	92300	92300	0
115	20231023	185700	7870904700	92300	92300	92300	92300	0
116	20231023	185600	7870904700	92300	92300	92300	92300	0
117	20231023	185500	7870904700	92300	92300	92300	92300	0
118	20231023	185400	7870904700	92300	92300	92300	92300	0
119	20231023	185300	7870904700	92300	92300	92300	92300	0
120	20231023	185200	7870904700	92300	92300	92300	92300	0
121	20231023	185100	7870904700	92300	92300	92300	92300	0
122	20231023	185000	7870904700	92300	92300	92300	92300	5595
123	20231023	184900	7870904700	92300	92300	92300	92300	0
124	20231023	184800	7870904700	92300	92300	92300	92300	0
125	20231023	184700	7870904700	92300	92300	92300	92300	0
126	20231023	184600	7870904700	92300	92300	92300	92300	0
127	20231023	184500	7870904700	92300	92300	92300	92300	0
128	20231023	184400	7870904700	92300	92300	92300	92300	0
129	20231023	184300	7870904700	92300	92300	92300	92300	0
130	20231023	184200	7870904700	92300	92300	92300	92300	0
131	20231023	184100	7870904700	92300	92300	92300	92300	0
132	20231023	184000	7870904700	92300	92300	92300	92300	0
133	20231023	183900	7870904700	92300	92300	92300	92300	0
134	20231023	183800	7870904700	92300	92300	92300	92300	0
135	20231023	183700	7870904700	92300	92300	92300	92300	0
136	20231023	183600	7870904700	92300	92300	92300	92300	0
137	20231023	183500	7870904700	92300	92300	92300	92300	0
138	20231023	183400	7870904700	92300	92300	92300	92300	0
139	20231023	183300	7870904700	92300	92300	92300	92300	0
140	20231023	183200	7870904700	92300	92300	92300	92300	0
141	20231023	183100	7870904700	92300	92300	92300	92300	0
142	20231023	183000	7870904700	92300	92300	92300	92300	0
143	20231023	182900	7870904700	92300	92300	92300	92300	0
144	20231023	182800	7870904700	92300	92300	92300	92300	0
145	20231023	182700	7870904700	92300	92300	92300	92300	0
146	20231023	182600	7870904700	92300	92300	92300	92300	0
147	20231023	182500	7870904700	92300	92300	92300	92300	0
148	20231023	182400	7870904700	92300	92300	92300	92300	0
149	20231023	182300	7870904700	92300	92300	92300	92300	0
150	20231023	182200	7870904700	92300	92300	92300	92300	0
151	20231023	182100	7870904700	92300	92300	92300	92300	0
152	20231023	182000	7870904700	92300	92300	92300	92300	5595
153	20231023	181900	7870904700	92300	92300	92300	92300	0
154	20231023	181800	7870904700	92300	92300	92300	92300	0
155	20231023	181700	7870904700	92300	92300	92300	92300	0
156	20231023	181600	7870904700	92300	92300	92300	92300	0
157	20231023	181500	7870904700	92300	92300	92300	92300	0
158	20231023	181400	7870904700	92300	92300	92300	92300	0
159	20231023	181300	7870904700	92300	92300	92300	92300	0
160	20231023	181200	7870904700	92300	92300	92300	92300	0
161	20231023	181100	7870904700	92300	92300	92300	92300	0
162	20231023	181000	7870904700	92300	92300	92300	92300	0
163	20231023	180900	7870904700	92300	92300	92300	92300	0
164	20231023	180800	7870904700	92300	92300	92300	92300	0
165	20231023	180700	7870904700	92300	92300	92300	92300	0
166	20231023	180600	7870904700	92300	92300	92300	92300	0
167	20231023	180500	7870904700	92300	92300	92300	92300	0
168	20231023	180400	7870904700	92300	92300	92300	92300	0
169	20231023	180300	7870904700	92300	92300	92300	92300	0
170	20231023	180200	7870904700	92300	92300	92300	92300	0
171	20231023	180100	7870904700	92300	92300	92300	92300	0
172	20231023	180000	7870904700	92300	92300	92300	92300	0
173	20231023	175900	7870904700	92300	92300	92300	92300	0
174	20231023	175800	7870904700	92300	92300	92300	92300	0
175	20231023	175700	7870904700	92300	92300	92300	92300	0
176	20231023	175600	7870904700	92300	92300	92300	92300	0
177	20231023	175500	7870904700	92300	92300	92300	92300	0
178	20231023	175400	7870904700	92300	92300	92300	92300	0
179	20231023	175300	7870904700	92300	92300	92300	92300	0
180	20231023	175200	7870904700	92300	92300	92300	92300	0
181	20231023	175100	7870904700	92300	92300	92300	92300	0
182	20231023	175000	7870904700	92300	92300	92300	92300	5595
183	20231023	174900	7870904700	92300	92300	92300	92300	0
184	20231023	174800	7870904700	92300	92300	92300	92300	0
185	20231023	174700	7870904700	92300	92300	92300	92300	0
186	20231023	174600	7870904700	92300	92300	92300	92300	0
187	20231023	174500	7870904700	92300	92300	92300	92300	0
188	20231023	174400	7870904700	92300	92300	92300	92300	0
189	20231023	174300	7870904700	92300	92300	92300	92300	0
190	20231023	174200	7870904700	92300	92300	92300	92300	0
191	20231023	174100	7870904700	92300	92300	92300	92300	0
192	20231023	174000	7870904700	92300	92300	92300	92300	0
193	20231023	173900	7870904700	92300	92300	92300	92300	0
194	20231023	173800	7870904700	92300	92300	92300	92300	0
195	20231023	173700	7870904700	92300	92300	92300	92300	0
196	20231023	173600	7870904700	92300	92300	92300	92300	0
197	20231023	173500	7870904700	92300	92300	92300	92300	0
198	20231023	173400	7870904700	92300	92300	92300	92300	0
199	20231023	173300	7870904700	92300	92300	92300	92300	0
200	20231023	173200	7870904700	92300	92300	92300	92300	0
201	20231023	173100	7870904700	92300	92300	92300	92300	0
202	20231023	173000	7870904700	92300	92300	92300	92300	0
203	20231023	172900	7870904700	92300	92300	92300	92300	0
204	20231023	172800	7870904700	92300	92300	92300	92300	0
205	20231023	172700	7870904700	92300	92300	92300	92300	0
206	20231023	172600	7870904700	92300	92300	92300	92300	0
207	20231023	172500	7870904700	92300	92300	92300	92300	0
208	20231023	172400	7870904700	92300	92300	92300	92300	0
209	20231023	172300	7870904700	92300	92300	92300	92300	0
210	20231023	172200	7870904700	92300	92300	92300	92300	0
211	20231023	172100	7870904700	92300	92300	92300	92300	0
212	20231023	172000	7870904700	92300	92300	92300	92300	5595
213	20231023	171900	7870904700	92300	92300	92300	92300	0
214	20231023	171800	7870904700	92300	92300	92300	92300	0
215	20231023	171700	7870904700	92300	92300	92300	92300	0
216	20231023	171600	7870904700	92300	92300	92300	92300	0
217	20231023	171500	7870904700	92300	92300	92300	92300	0
218	20231023	171400	7870904700	92300	92300	92300	92300	0
219	20231023	171300	7870904700	92300	92300	92300	92300	0
220	20231023	171200	7870904700	92300	92300	92300	92300	0
221	20231023	171100	7870904700	92300	92300	92300	92300	0
222	20231023	171000	7870904700	92300	92300	92300	92300	0
223	20231023	170900	7870904700	92300	92300	92300	92300	0
224	20231023	170800	7870904700	92300	92300	92300	92300	0
225	20231023	170700	7870904700	92300	92300	92300	92300	0
226	20231023	170600	7870904700	92300	92300	92300	92300	0
227	20231023	170500	7870904700	92300	92300	92300	92300	0
228	20231023	170400	7870904700	92300	92300	92300	92300	0
229	20231023	170300	7870904700	92300	92300	92300	92300	0
230	20231023	170200	7870904700	92300	92300	92300	92300	0
231	20231023	170100	7870904700	92300	92300	92300	92300	0
232	20231023	170000	7870904700	92300	92300	92300	92300	0
233	20231023	165900	7870904700	92300	92300	92300	92300	0
234	20231023	165800	7870904700	92300	92300	92300	92300	0
235	20231023	165700	7870904700	92300	92300	92300	92300	0
236	20231023	165600	7870904700	92300	92300	92300	92300	0
237	20231023	165500	7870904700	92300	92300	92300	92300	0
238	20231023	165400	7870904700	92300	92300	92300	92300	0
239	20231023	165300	7870904700	92300	92300	92300	92300	0
240	20231023	165200	7870904700	92300	92300	92300	92300	0
241	20231023	165100	7870904700	92300	92300	92300	92300	0
242	20231023	165000	7870904700	92300	92300	92300	92300	5595
243	20231023	164900	7870904700	92300	92300	92300	92300	0
244	20231023	164800	7870904700	92300	92300	92300	92300	0
245	20231023	164700	7870904700	92300	92300	92300	92300	0
246	20231023	164600	7870904700	92300	92300	92300	92300	0
247	20231023	164500	7870904700	92300	92300	92300	92300	0
248	20231023	164400	7870904700	92300	92300	92300	92300	0
249	20231023	164300	7870904700	92300	92300	92300	92300	0
250	20231023	164200	7870904700	92300	92300	92300	92300	0
251	20231023	164100	7870904700	92300	92300	92300	92300	0
252	20231023	164000	7870904700	92300	92300	92300	92300	0
253	20231023	163900	7870904700	92300	92300	92300	92300	0
254	20231023	163800	7870904700	92300	92300	92300	92300	0
255	20231023	163700	7870904700	92300	92300	92300	92300	0
256	20231023	163600	7870904700	92300	92300	92300	92300	0
257	20231023	163500	7870904700	92300	92300	92300	92300	0
258	20231023	163400	7870904700	92300	92300	92300	92300	0
259	20231023	163300	7870904700	92300	92300	92300	92300	0
260	20231023	163200	7870904700	92300	92300	92300	92300	0
261	20231023	163100	7870904700	92300	92300	92300	92300	0
262	20231023	163000	7870904700	92300	92300	92300	92300	0
263	20231023	162900	7870904700	92300	92300	92300	92300	0
264	20231023	162800	7870904700	92300	92300	92300	92300	0
265	20231023	162700	7870904700	92300	92300	92300	92300	0
266	20231023	162600	7870904700	92300	92300	92300	92300	0
267	20231023	162500	7870904700	92300	92300	92300	92300	0
268	20231023	162400	7870904700	92300	92300	92300	92300	0
269	20231023	162300	7870904700	92300	92300	92300	92300	0
270	20231023	162200	7870904700	92300	92300	92300	92300	0
271	20231023	162100	7870904700	92300	92300	92300	92300	0
272	20231023	162000	7870904700	92300	92300	92300	92300	5595
273	20231023	161900	7870904700	92300	92300	92300	92300	0
274	20231023	161800	7870904700	92300	92300	92300	92300	0
275	20231023	161700	7870904700	92300	92300	92300	92300	0
276	20231023	161600	7870904700	92300	92300	92300	92300	0
277	20231023	161500	7870904700	92300	92300	92300	92300	0
278	20231023	161400	7870904700	92300	92300	92300	92300	0
279	20231023	161300	7870904700	92300	92300	92300	92300	0
280	20231023	161200	7870904700	92300	92300	92300	92300	0
281	20231023	161100	7870904700	92300	92300	92300	92300	0
282	20231023	161000	7870904700	92300	92300	92300	92300	0
283	20231023	160900	7870904700	92300	92300	92300	92300	0
284	20231023	160800	7870904700	92300	92300	92300	92300	0
285	20231023	160700	7870904700	92300	92300	92300	92300	0
286	20231023	160600	7870904700	92300	92300	92300	92300	0
287	20231023	160500	7870904700	92300	92300	92300	92300	0
288	20231023	160400	7870904700	92300	92300	92300	92300	0
289	20231023	160300	7870904700	92300	92300	92300	92300	0
290	20231023	160200	7870904700	92300	92300	92300	92300	0
291	20231023	160100	7870904700	92300	92300	92300	92300	0
292	20231023	160000	7870904700	92300	92300	92300	92300	0
293	20231023	155900	7870904700	92300	92300	92300	92300	0
294	20231023	155800	7870904700	92300	92300	92300	92300	0
295	20231023	155700	7870904700	92300	92300	92300	92300	0
296	20231023	155600	7870904700	92300	92300	92300	92300	0
297	20231023	155500	7870904700	92300	92300	92300	92300	0
298	20231023	155400	7870904700	92300	92300	92300	92300	0
299	20231023	155300	7870904700	92300	92300	92300	92300	0
300	20231023	155200	7870904700	92300	92300	92300	92300	0
301	20231023	155100	7870904700	92300	92300	92300	92300	0
302	20231023	155000	7870904700	92300	92300	92300	92300	5595
303	20231023	154900	7870904700	92300	92300	92300	92300	0
304	20231023	154800	7870904700	92300	92300	92300	92300	0
305	20231023	154700	7870904700	92300	92300	92300	92300	0
306	20231023	154600	7870904700	92300	92300	92300	92300	0
307	20231023	154500	7870904700	92300	92300	92300	92300	0
308	20231023	154400	7870904700	92300	92300	92300	92300	0
309	20231023	154300	7870904700	92300	92300	92300	92300	0
310	20231023	154200	7870904700	92300	92300	92300	92300	0
311	20231023	154100	7870904700	92300	92300	92300	92300	0
312	20231023	154000	7870904700	92300	92300	92300	92300	0
313	20231023	153900	7870904700	92300	92300	92300	92300	0
314	20231023	153800	7870904700	92300	92300	92300	92300	0
315	20231023	153700	7870904700	92300	92300	92300	92300	0
316	20231023	153600	7870904700	92300	92300	92300	92300	0
317	20231023	153500	7870904700	92300	92300	92300	92300	0
318	20231023	153400	7870904700	92300	92300	92300	92300	0
319	20231023	153300	7870904700	92300	92300	92300	92300	0
320	20231023	153200	7870904700	92300	92300	92300	92300	0
321	20231023	153100	7870904700	92300	92300	92300	92300	0
322	20231023	153000	7870904700	92300	92300	92300	92300	5595
323	20231023	152900	7354486200	91900	91900	91900	91900	0
324	20231023	152800	7354486200	91900	91900	91900	91900	0
325	20231023	152700	7354486200	91900	91900	91900	91900	0
326	20231023	152600	7354486200	91900	91900	91900	91900	0
327	20231023	152500	7354486200	91900	91900	91900	91900	0
328	20231023	152400	7354486200	91900	91900	91900	91900	0
329	20231023	152300	7354486200	91900	91900	91900	91900	0
330	20231023	152200	7354486200	91900	91900	91900	91900	0
331	20231023	152100	7354486200	91900	91900	91900	91900	0
332	20231023	152000	7354486200	91900	91900	91900	91900	0
333	20231023	151900	7354486200	91900	91900	92000	91600	814
334	20231023	151800	7279738400	92000	91900	92000	91900	272
335	20231023	151700	7254728200	91900	91800	91900	91700	356
336	20231023	151600	7222044600	91800	91800	91800	91600	1084
337	20231023	151500	7122638700	91800	91700	91800	91700	48
338	20231023	151400	7118234500	91800	91800	91800	91700	177
339	20231023	151300	7101991900	91900	91800	91900	91700	490
340	20231023	151200	7057003500	91700	91900	91900	91700	1035
341	20231023	151100	6962010100	91800	91900	91900	91800	111
342	20231023	151000	6951818900	91800	92000	92000	91800	445
343	20231023	150900	6910925400	92000	92000	92000	91900	44
344	20231023	150800	6906878000	91900	91900	92000	91900	98
345	20231023	150700	6897871700	91900	92100	92100	91900	390
346	20231023	150600	6861991900	92200	92200	92200	92100	33
347	20231023	150500	6858950500	92100	92000	92200	92000	216
348	20231023	150400	6839056800	92100	92200	92200	92000	291
349	20231023	150300	6812231500	92300	92300	92300	92200	226
350	20231023	150200	6791371800	92300	92300	92300	92200	14
351	20231023	150100	6790079900	92300	92100	92300	92100	133
352	20231023	150000	6777821000	92100	92200	92300	92100	191
353	20231023	145900	6760210800	92100	92000	92100	92000	435
354	20231023	145800	6720177900	92000	92000	92100	91900	796
355	20231023	145700	6646944000	91900	92100	92100	91900	822
356	20231023	145600	6571327100	92100	92200	92200	92000	444
357	20231023	145500	6530436000	92100	92200	92200	92100	120
358	20231023	145400	6519375600	92100	92300	92300	92100	550
359	20231023	145300	6468683400	92300	92300	92300	92200	125
360	20231023	145200	6457147000	92300	92300	92300	92200	45
361	20231023	145100	6452993600	92300	92300	92300	92200	51
362	20231023	145000	6448287300	92200	92300	92300	92200	100
363	20231023	144900	6439057700	92300	92300	92300	92200	48
364	20231023	144800	6434627400	92300	92200	92300	92200	367
365	20231023	144700	6400786500	92200	92100	92200	92100	77
366	20231023	144600	6393688200	92200	92200	92200	92100	97
367	20231023	144500	6384744900	92200	92200	92200	92100	122
368	20231023	144400	6373496800	92200	92200	92200	92100	382
369	20231023	144300	6338277700	92300	92000	92300	92000	352
370	20231023	144200	6305846200	92100	92000	92100	92000	61
371	20231023	144100	6300230700	92100	92100	92100	92000	47
372	20231023	144000	6295903800	92100	92100	92100	92000	161
373	20231023	143900	6281077400	92000	92200	92200	92000	344
374	20231023	143800	6249400700	92200	92300	92300	92100	113
375	20231023	143700	6238978400	92200	92200	92300	92200	210
376	20231023	143600	6219611600	92200	92400	92400	92200	132
377	20231023	143500	6207426100	92300	92400	92400	92200	151
378	20231023	143400	6193484900	92400	92400	92500	92300	67
379	20231023	143300	6187294000	92300	92300	92300	92100	486
380	20231023	143200	6142479500	92300	92400	92500	92300	287
381	20231023	143100	6115978600	92500	92400	92500	92400	152
382	20231023	143000	6101931400	92500	92500	92500	92500	127
383	20231023	142900	6090183900	92500	92500	92500	92400	60
384	20231023	142800	6084634600	92500	92400	92500	92400	79
385	20231023	142700	6077329900	92500	92400	92500	92400	184
386	20231023	142600	6060325500	92400	92500	92500	92400	138
387	20231023	142500	6047565200	92600	92700	92700	92400	781
388	20231023	142400	5975343100	92700	92700	92700	92600	73
389	20231023	142300	5968580000	92600	92700	92700	92500	188
390	20231023	142200	5951169000	92700	92600	92700	92600	38
391	20231023	142100	5947647900	92600	92600	92700	92500	159
392	20231023	142000	5932923700	92600	92700	92800	92500	142
393	20231023	141900	5919765900	92800	92700	92800	92600	94
394	20231023	141800	5911051900	92700	92700	92700	92600	54
395	20231023	141700	5906048600	92700	92700	92800	92700	90
396	20231023	141600	5897704700	92700	92700	92700	92700	134
397	20231023	141500	5885282900	92700	92600	92800	92500	171
398	20231023	141400	5869448600	92800	92700	92800	92600	130
399	20231023	141300	5857395500	92600	92700	92700	92600	109
400	20231023	141200	5847292100	92700	92600	92700	92600	56
401	20231023	141100	5842104000	92600	92500	92600	92500	92
402	20231023	141000	5833586800	92500	92700	92700	92500	459
403	20231023	140900	5791083900	92700	92800	92800	92700	142
404	20231023	140800	5777918700	92700	92700	92800	92700	349
405	20231023	140700	5745562900	92800	92800	92800	92700	95
406	20231023	140600	5736747100	92800	92800	92800	92700	79
407	20231023	140500	5729416500	92800	92800	92800	92800	29
408	20231023	140400	5726725300	92800	92900	93000	92800	331
409	20231023	140300	5696000600	92900	93000	93000	92900	97
410	20231023	140200	5686987800	93000	92900	93000	92900	96
411	20231023	140100	5678067100	92900	92800	92900	92800	33
412	20231023	140000	5675001500	93000	92800	93000	92800	112
413	20231023	135900	5664594200	92800	92900	93000	92800	84
414	20231023	135800	5656790000	92900	92900	92900	92900	59
415	20231023	135700	5651308900	92800	92900	93000	92800	93
416	20231023	135600	5642667800	92900	93200	93200	92900	1474
417	20231023	135500	5505590700	93000	93100	93100	93000	236
418	20231023	135400	5483636200	93100	93100	93100	93000	290
419	20231023	135300	5456660800	93100	93100	93100	93000	112
420	20231023	135200	5446236600	93100	93100	93100	93000	87
421	20231023	135100	5438140600	93100	93100	93100	93000	70
422	20231023	135000	5431626900	93100	93100	93100	93000	276
423	20231023	134900	5405937700	93200	93200	93200	93100	368
424	20231023	134800	5371671900	93100	93200	93200	93100	50
425	20231023	134700	5367015400	93100	93100	93200	93100	196
426	20231023	134600	5348758000	93100	93100	93100	93000	62
427	20231023	134500	5342989000	93200	93100	93200	93100	226
428	20231023	134400	5321944400	93200	93000	93200	93000	986
429	20231023	134300	5230231000	92900	92900	93000	92900	227
430	20231023	134200	5209125500	92900	92900	92900	92800	24
431	20231023	134100	5206896000	92900	93000	93000	92800	98
432	20231023	134000	5197796000	92900	93000	93000	92800	94
433	20231023	133900	5189061800	93000	92900	93000	92800	121
434	20231023	133800	5177815200	92900	92900	93000	92800	131
435	20231023	133700	5165645400	92900	92900	92900	92800	177
436	20231023	133600	5149202200	92900	92900	92900	92800	54
437	20231023	133500	5144187500	92900	93100	93100	92800	1632
438	20231023	133400	4992483400	93100	93000	93100	93000	146
439	20231023	133300	4978902400	93000	93100	93100	93000	392
440	20231023	133200	4942435200	93100	93100	93100	93000	165
441	20231023	133100	4927082300	93100	93100	93200	93100	115
442	20231023	133000	4916375600	93200	93100	93200	93000	176
443	20231023	132900	4899990800	93100	93100	93100	93000	71
444	20231023	132800	4893384200	93100	93100	93200	93100	97
445	20231023	132700	4884353000	93000	93100	93200	93000	115
446	20231023	132600	4873644100	93100	93100	93100	93000	109
447	20231023	132500	4863501100	93000	93100	93100	93000	48
448	20231023	132400	4859035600	93100	93100	93100	93000	219
449	20231023	132300	4838653000	93200	93100	93200	93000	185
450	20231023	132200	4821419800	93100	93100	93100	93000	163
451	20231023	132100	4806250900	93100	93200	93200	93000	6
452	20231023	132000	4805692300	93200	93000	93200	93000	136
453	20231023	131900	4793029300	93100	93100	93100	93000	67
454	20231023	131800	4786794600	93100	93100	93200	93100	167
455	20231023	131700	4771245700	93200	93100	93200	93100	158
456	20231023	131600	4756527500	93100	93200	93200	93100	146
457	20231023	131500	4742929800	93200	93200	93200	93100	65
458	20231023	131400	4736875500	93200	93200	93200	93100	137
459	20231023	131300	4724110300	93200	93200	93200	93100	72
460	20231023	131200	4717403600	93100	93200	93200	93100	98
461	20231023	131100	4708273300	93100	93100	93200	93100	112
462	20231023	131000	4697842000	93200	93100	93200	93000	147
463	20231023	130900	4684150900	93100	93100	93100	93000	400
464	20231023	130800	4646914100	93100	93100	93100	93000	67
465	20231023	130700	4640679600	93100	93100	93100	93000	168
466	20231023	130600	4625042800	93100	93100	93100	93000	72
467	20231023	130500	4618343200	93100	93100	93100	93000	124
468	20231023	130400	4606801800	93100	93100	93100	93000	138
469	20231023	130300	4593958100	93100	93100	93100	93000	77
470	20231023	130200	4586792800	93100	93100	93100	93000	58
471	20231023	130100	4581396100	93100	93000	93100	93000	92
472	20231023	130000	4572834300	93100	93100	93100	93100	305
473	20231023	125900	4544438800	93100	93100	93200	93100	296
474	20231023	125800	4516880600	93100	93200	93200	93100	72
475	20231023	125700	4510175200	93100	93200	93200	93000	181
476	20231023	125600	4493326000	93100	93100	93200	93000	90
477	20231023	125500	4484946800	93100	93100	93100	93000	56
478	20231023	125400	4479736200	93100	93100	93200	93000	119
479	20231023	125300	4468649000	93100	93100	93200	93100	78
480	20231023	125200	4461387100	93100	93100	93200	93100	75
481	20231023	125100	4454404500	93100	93200	93200	93100	80
482	20231023	125000	4446953100	93200	93100	93200	93000	113
483	20231023	124900	4436432300	93100	93100	93100	93000	87
484	20231023	124800	4428337100	93000	93100	93100	93000	111
485	20231023	124700	4418006800	93200	93100	93200	93000	164
486	20231023	124600	4402741100	93100	93000	93100	93000	111
487	20231023	124500	4392412500	93000	93100	93100	92900	169
488	20231023	124400	4376694500	93100	93000	93100	93000	174
489	20231023	124300	4360509300	93000	93100	93100	93000	47
490	20231023	124200	4356138100	93000	93000	93100	93000	57
491	20231023	124100	4350836200	93100	93100	93100	93000	70
492	20231023	124000	4344323700	93000	93000	93100	93000	131
493	20231023	123900	4332137800	93100	93100	93100	93000	1028
494	20231023	123800	4236530900	93000	93000	93100	93000	722
495	20231023	123700	4169381300	93000	93100	93100	93000	139
496	20231023	123600	4156443700	93200	93100	93200	93000	72
497	20231023	123500	4149742500	93200	93100	93200	93000	130
498	20231023	123400	4137638300	93100	93100	93100	93000	141
499	20231023	123300	4124514800	93100	93100	93100	93000	105
500	20231023	123200	4114744600	93100	93100	93100	93000	69
501	20231023	123100	4108324100	93100	93100	93200	93000	135
502	20231023	123000	4095753700	93100	93100	93200	93000	229
503	20231023	122900	4074435300	93100	93100	93100	93000	274
504	20231023	122800	4048926100	93100	93100	93100	93000	73
505	20231023	122700	4042132800	93100	93100	93100	93000	125
506	20231023	122600	4030498500	93000	93000	93100	93000	139
507	20231023	122500	4017565200	93100	93200	93200	93000	54
508	20231023	122400	4012537800	93200	93200	93300	93100	127
509	20231023	122300	4000704900	93200	93200	93200	93100	49
510	20231023	122200	3996141300	93100	93300	93300	93100	28
511	20231023	122100	3993531600	93300	93200	93300	93100	138
512	20231023	122000	3980670400	93200	93200	93200	93100	71
513	20231023	121900	3974056900	93100	93200	93200	93100	107
514	20231023	121800	3964088300	93200	93200	93200	93100	79
515	20231023	121700	3956728700	93100	93100	93200	93100	69
516	20231023	121600	3950302500	93100	93100	93200	93100	85
517	20231023	121500	3942385700	93100	93100	93200	93100	79
518	20231023	121400	3935028400	93100	93200	93200	93100	170
519	20231023	121300	3919188700	93200	93200	93300	93100	108
520	20231023	121200	3909125300	93200	93200	93200	93100	79
521	20231023	121100	3901765700	93200	93200	93200	93100	131
522	20231023	121000	3889559900	93100	93200	93200	93100	82
523	20231023	120900	3881921600	93200	93200	93200	93100	107
524	20231023	120800	3871956800	93200	93100	93200	93100	57
525	20231023	120700	3866647800	93200	93100	93200	93100	155
526	20231023	120600	3852206900	93100	93100	93200	93100	114
527	20231023	120500	3841593100	93100	93100	93200	93100	56
528	20231023	120400	3836378200	93200	93100	93300	93100	157
529	20231023	120300	3821744600	93300	93200	93300	93200	62
530	20231023	120200	3815963900	93200	93100	93300	93100	154
531	20231023	120100	3801613800	93200	93100	93200	93000	121
532	20231023	120000	3790349900	93100	93100	93200	93100	127
533	20231023	115900	3778524900	93100	93100	93200	93100	90
534	20231023	115800	3770141800	93100	93200	93200	93100	68
535	20231023	115700	3763808100	93100	93100	93100	93000	141
536	20231023	115600	3750681200	93100	93100	93100	93100	41
537	20231023	115500	3746864100	93100	93200	93200	93000	73
538	20231023	115400	3740063600	93100	93100	93100	93000	101
539	20231023	115300	3730660800	93000	93000	93100	93000	275
540	20231023	115200	3705076000	93000	93000	93000	92900	72
541	20231023	115100	3698386300	92900	93100	93100	92900	1321
542	20231023	115000	3575564000	93100	93200	93200	93100	34
543	20231023	114900	3572396600	93300	93200	93300	93100	116
544	20231023	114800	3561591400	93200	93200	93200	93100	40
545	20231023	114700	3557863700	93100	93100	93200	93100	58
546	20231023	114600	3552463200	93100	93100	93200	93100	78
547	20231023	114500	3545196900	93200	93200	93200	93100	66
548	20231023	114400	3539050900	93100	93200	93300	93100	130
549	20231023	114300	3526943300	93200	93200	93200	93100	81
550	20231023	114200	3519398800	93200	93200	93300	93200	90
551	20231023	114100	3511007300	93200	93200	93400	93200	77
552	20231023	114000	3503822300	93200	93300	93300	93200	145
553	20231023	113900	3490300200	93300	93500	93500	93200	93
554	20231023	113800	3481626300	93200	93400	93500	93200	409
555	20231023	113700	3443430800	93400	93400	93400	93200	121
556	20231023	113600	3432144200	93400	93400	93400	93300	109
557	20231023	113500	3421968200	93400	93600	93700	93400	142
558	20231023	113400	3408686300	93700	93600	93700	93600	101
559	20231023	113300	3399231100	93600	93700	93700	93600	106
560	20231023	113200	3389307500	93700	93700	93700	93600	79
561	20231023	113100	3381909000	93700	93600	93800	93600	27
562	20231023	113000	3379378000	93500	93500	93500	93400	85
563	20231023	112900	3371434400	93400	93700	93700	93400	129
564	20231023	112800	3359365500	93700	93800	93900	93600	194
565	20231023	112700	3341187000	93800	93800	93900	93700	219
566	20231023	112600	3320658700	93800	93700	93800	93700	42
567	20231023	112500	3316722800	93800	93900	93900	93800	97
568	20231023	112400	3307622900	93900	93800	93900	93700	116
569	20231023	112300	3296742000	93800	93800	93800	93700	121
570	20231023	112200	3285396000	93800	93800	93800	93700	58
571	20231023	112100	3279959100	93700	93800	93800	93700	116
572	20231023	112000	3269081600	93800	93700	93800	93700	71
573	20231023	111900	3262425900	93700	93800	93800	93700	78
574	20231023	111800	3255113000	93700	93800	93800	93700	121
575	20231023	111700	3243766500	93700	93800	93900	93700	226
576	20231023	111600	3222578600	93800	94000	94000	93800	90
577	20231023	111500	3214130700	93900	93800	94000	93800	69
578	20231023	111400	3207654300	93900	93900	93900	93800	135
579	20231023	111300	3194981000	93900	93900	93900	93800	142
580	20231023	111200	3181656900	93900	93900	93900	93800	68
581	20231023	111100	3175275200	93900	93900	93900	93900	130
582	20231023	111000	3163068200	93900	93900	94000	93800	131
583	20231023	110900	3150769500	93900	94000	94000	93900	47
584	20231023	110800	3146354800	93900	94000	94100	93900	114
585	20231023	110700	3135639600	94000	93900	94100	93800	38
586	20231023	110600	3132069400	93900	93900	94000	93900	91
587	20231023	110500	3123522800	93900	93900	94000	93900	22
588	20231023	110400	3121456800	93900	94000	94100	93800	376
589	20231023	110300	3086141300	94000	94000	94100	94000	98
590	20231023	110200	3076928300	94100	94100	94100	94000	214
591	20231023	110100	3056797600	94100	94000	94100	94000	128
592	20231023	110000	3044756900	94000	94100	94100	93900	110
593	20231023	105900	3034419600	94000	94100	94200	94000	359
594	20231023	105800	3000610800	94000	94000	94200	93900	216
595	20231023	105700	2980301000	94000	94000	94000	93900	90
596	20231023	105600	2971844300	94000	94100	94100	94000	63
597	20231023	105500	2965918200	94000	94100	94100	94000	259
598	20231023	105400	2941554000	94100	94000	94100	94000	101
599	20231023	105300	2932054300	94100	94100	94100	94000	99
600	20231023	105200	2922743800	94000	94000	94000	93900	76
601	20231023	105100	2915600000	94000	93900	94000	93900	232
602	20231023	105000	2893803100	93900	94000	94000	93900	390
603	20231023	104900	2857180300	94000	94100	94100	94000	89
604	20231023	104800	2848812600	94000	94100	94100	94000	145
605	20231023	104700	2835175900	94000	94000	94100	94000	134
606	20231023	104600	2822579800	94000	94000	94000	93900	86
607	20231023	104500	2814499300	93900	93800	94000	93800	162
608	20231023	104400	2799295700	93800	93800	93900	93800	52
609	20231023	104300	2794416700	93800	93700	93900	93600	133
610	20231023	104200	2781955100	93700	93700	93700	93700	21
611	20231023	104100	2779987400	93600	93800	93800	93600	215
612	20231023	104000	2759845500	93800	93800	93900	93800	37
613	20231023	103900	2756374600	93800	93800	93800	93700	60
614	20231023	103800	2750749900	93800	93700	93800	93700	52
615	20231023	103700	2745877000	93700	93800	93800	93600	175
616	20231023	103600	2729483000	93800	93900	93900	93800	177
617	20231023	103500	2712875100	93900	93900	94000	93900	75
618	20231023	103400	2705831500	93900	94000	94000	93800	69
619	20231023	103300	2699350400	93900	94100	94100	93900	65
620	20231023	103200	2693240900	94000	94000	94100	94000	123
621	20231023	103100	2681673600	94100	94000	94100	94000	283
622	20231023	103000	2655054800	94100	94000	94100	93900	208
623	20231023	102900	2635508000	94000	94000	94000	93800	47
624	20231023	102800	2631094600	93800	93900	93900	93800	237
625	20231023	102700	2608845100	93900	93900	93900	93800	72
626	20231023	102600	2602088200	93900	93700	93900	93700	235
627	20231023	102500	2580021900	93800	93700	93900	93700	162
628	20231023	102400	2564827200	93800	93800	93800	93700	109
629	20231023	102300	2554611000	93800	93500	93800	93500	136
630	20231023	102200	2541879600	93400	93400	93500	93300	262
631	20231023	102100	2517411300	93300	93300	93300	93200	340
632	20231023	102000	2485693400	93200	93200	93200	93100	65
633	20231023	101900	2479636700	93200	93200	93400	93200	330
634	20231023	101800	2448847300	93100	93200	93200	93000	1197
635	20231023	101700	2337515500	93100	93300	93400	93100	324
636	20231023	101600	2307332000	93300	92900	93300	92800	840
637	20231023	101500	2229247700	92900	92900	92900	92800	102
638	20231023	101400	2219772400	92800	93000	93000	92800	263
639	20231023	101300	2195347100	93000	93000	93000	92900	84
640	20231023	101200	2187537700	93000	93000	93000	93000	23
641	20231023	101100	2185398700	93000	93000	93000	92900	304
642	20231023	101000	2157140100	93000	93000	93000	92900	31
643	20231023	100900	2154257500	93000	93000	93000	92900	70
644	20231023	100800	2147749900	93000	92800	93000	92800	51
645	20231023	100700	2143013300	93000	92900	93000	92800	81
646	20231023	100600	2135483200	92900	92900	92900	92900	6
647	20231023	100500	2134925800	92900	92800	92900	92700	84
648	20231023	100400	2127131000	92800	92800	92800	92800	24
649	20231023	100300	2124903800	92700	92900	92900	92700	326
650	20231023	100200	2094626900	93000	93000	93000	92900	71
651	20231023	100100	2088024200	93000	93000	93000	92900	23
652	20231023	100000	2085885300	93000	93300	93300	93000	707
653	20231023	095900	2020067100	93200	93200	93300	93100	99
654	20231023	095800	2010838100	93200	93200	93200	93100	262
655	20231023	095700	1986428800	93200	93200	93200	93100	76
656	20231023	095600	1979348800	93200	93600	93600	93200	261
657	20231023	095500	1954971800	93700	93700	93800	93600	174
658	20231023	095400	1938670200	93700	93700	93700	93600	58
659	20231023	095300	1933238700	93500	93800	93800	93500	57
660	20231023	095200	1927904400	93800	93700	93800	93500	279
661	20231023	095100	1901776800	93600	93700	93700	93600	144
662	20231023	095000	1888288100	93700	93700	93700	93600	281
663	20231023	094900	1861961800	93700	93500	93700	93500	122
664	20231023	094800	1850539000	93500	93500	93600	93500	150
665	20231023	094700	1836504200	93500	93500	93600	93500	98
666	20231023	094600	1827337900	93500	93300	93600	93300	202
667	20231023	094500	1808456400	93300	93300	93300	93200	288
668	20231023	094400	1781599200	93300	93500	93500	93300	78
669	20231023	094300	1774316200	93400	93400	93400	93300	309
670	20231023	094200	1745479200	93400	93700	93800	93400	388
671	20231023	094100	1709185600	93700	93600	93700	93600	137
672	20231023	094000	1696356100	93400	93500	93500	93400	145
673	20231023	093900	1682803200	93500	93500	93500	93400	165
674	20231023	093800	1667378800	93500	93400	93500	93400	179
675	20231023	093700	1650651800	93300	93300	93400	93300	71
676	20231023	093600	1644025500	93300	93100	93300	93100	77
677	20231023	093500	1636847200	93100	93000	93200	93000	179
678	20231023	093400	1620186800	93000	93000	93000	93000	228
679	20231023	093300	1598982800	93000	92800	93000	92800	493
680	20231023	093200	1553191000	92800	92800	92800	92700	131
681	20231023	093100	1541036800	92800	92600	92800	92600	158
682	20231023	093000	1526396500	92700	92800	92800	92600	152
683	20231023	092900	1512304200	92600	92800	92900	92500	375
684	20231023	092800	1477528100	92700	93000	93000	92700	147
685	20231023	092700	1463877300	93000	93000	93100	92900	186
686	20231023	092600	1446581300	93000	93000	93000	92900	134
687	20231023	092500	1434123100	93000	93000	93000	93000	124
688	20231023	092400	1422591100	93000	93700	93700	92900	506
689	20231023	092300	1375412600	93600	93800	93800	93600	553
690	20231023	092200	1323603200	93800	93700	93800	93600	346
691	20231023	092100	1291159900	93700	93700	93700	93600	171
692	20231023	092000	1275140500	93700	93800	93800	93600	136
693	20231023	091900	1262402200	93700	93700	93800	93700	172
694	20231023	091800	1246277500	93700	93900	93900	93700	62
695	20231023	091700	1240466500	93700	93900	94000	93700	1438
696	20231023	091600	1105475400	93800	93900	93900	93800	220
697	20231023	091500	1084833700	93900	93900	94000	93900	234
698	20231023	091400	1062857500	94000	93900	94000	93800	115
699	20231023	091300	1052058600	94000	93500	94000	93500	592
700	20231023	091200	996593400	93600	93700	93700	93500	285
701	20231023	091100	969938800	93600	93500	93600	93500	405
702	20231023	091000	932032900	93500	93900	94000	93500	847
703	20231023	090900	852617900	93900	93800	94000	93700	443
704	20231023	090800	811050900	93800	93300	93800	93300	1066
705	20231023	090700	711430500	93300	93200	93400	93200	856
706	20231023	090600	631575700	93200	92800	93300	92800	935
707	20231023	090500	544542000	92900	93200	93200	92800	452
708	20231023	090400	502475500	93200	92700	93200	92700	1352
709	20231023	090300	376819600	92600	92500	92700	92500	1070
710	20231023	090200	277757500	92400	92100	92500	92000	1028
711	20231023	090100	182837400	92000	91700	92000	91700	585
712	20231023	090000	129072900	91600	91900	91900	91600	1394