KissMeData/018670/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	185700	2854243300	158600	158600	158600	158600	104
3	20231017	185600	2854243300	158600	158600	158600	158600	0
4	20231017	185500	2854243300	158600	158600	158600	158600	0
5	20231017	185400	2854243300	158600	158600	158600	158600	0
6	20231017	185300	2854243300	158600	158600	158600	158600	0
7	20231017	185200	2854243300	158600	158600	158600	158600	0
8	20231017	185100	2854243300	158600	158600	158600	158600	0
9	20231017	185000	2854243300	158600	158600	158600	158600	0
10	20231017	184900	2854243300	158600	158600	158600	158600	0
11	20231017	184800	2854243300	158600	158600	158600	158600	0
12	20231017	184700	2854243300	158600	158600	158600	158600	0
13	20231017	184600	2854243300	158600	158600	158600	158600	0
14	20231017	184500	2854243300	158600	158600	158600	158600	0
15	20231017	184400	2854243300	158600	158600	158600	158600	0
16	20231017	184300	2854243300	158600	158600	158600	158600	0
17	20231017	184200	2854243300	158600	158600	158600	158600	0
18	20231017	184100	2854243300	158600	158600	158600	158600	0
19	20231017	184000	2854243300	158600	158600	158600	158600	0
20	20231017	183900	2854243300	158600	158600	158600	158600	0
21	20231017	183800	2854243300	158600	158600	158600	158600	0
22	20231017	183700	2854243300	158600	158600	158600	158600	0
23	20231017	183600	2854243300	158600	158600	158600	158600	0
24	20231017	183500	2854243300	158600	158600	158600	158600	0
25	20231017	183400	2854243300	158600	158600	158600	158600	0
26	20231017	183300	2854243300	158600	158600	158600	158600	0
27	20231017	183200	2854243300	158600	158600	158600	158600	0
28	20231017	183100	2854243300	158600	158600	158600	158600	0
29	20231017	183000	2854243300	158600	158600	158600	158600	0
30	20231017	182900	2854243300	158600	158600	158600	158600	0
31	20231017	182800	2854243300	158600	158600	158600	158600	0
32	20231017	182700	2854243300	158600	158600	158600	158600	104
33	20231017	182600	2854243300	158600	158600	158600	158600	0
34	20231017	182500	2854243300	158600	158600	158600	158600	0
35	20231017	182400	2854243300	158600	158600	158600	158600	0
36	20231017	182300	2854243300	158600	158600	158600	158600	0
37	20231017	182200	2854243300	158600	158600	158600	158600	0
38	20231017	182100	2854243300	158600	158600	158600	158600	0
39	20231017	182000	2854243300	158600	158600	158600	158600	0
40	20231017	181900	2854243300	158600	158600	158600	158600	0
41	20231017	181800	2854243300	158600	158600	158600	158600	0
42	20231017	181700	2854243300	158600	158600	158600	158600	0
43	20231017	181600	2854243300	158600	158600	158600	158600	0
44	20231017	181500	2854243300	158600	158600	158600	158600	0
45	20231017	181400	2854243300	158600	158600	158600	158600	0
46	20231017	181300	2854243300	158600	158600	158600	158600	0
47	20231017	181200	2854243300	158600	158600	158600	158600	0
48	20231017	181100	2854243300	158600	158600	158600	158600	0
49	20231017	181000	2854243300	158600	158600	158600	158600	0
50	20231017	180900	2854243300	158600	158600	158600	158600	0
51	20231017	180800	2854243300	158600	158600	158600	158600	0
52	20231017	180700	2854243300	158600	158600	158600	158600	0
53	20231017	180600	2854243300	158600	158600	158600	158600	0
54	20231017	180500	2854243300	158600	158600	158600	158600	0
55	20231017	180400	2854243300	158600	158600	158600	158600	0
56	20231017	180300	2854243300	158600	158600	158600	158600	0
57	20231017	180200	2854243300	158600	158600	158600	158600	0
58	20231017	180100	2854243300	158600	158600	158600	158600	0
59	20231017	180000	2854243300	158600	158600	158600	158600	0
60	20231017	175900	2854243300	158600	158600	158600	158600	0
61	20231017	175800	2854243300	158600	158600	158600	158600	0
62	20231017	175700	2854243300	158600	158600	158600	158600	104
63	20231017	175600	2854243300	158600	158600	158600	158600	0
64	20231017	175500	2854243300	158600	158600	158600	158600	0
65	20231017	175400	2854243300	158600	158600	158600	158600	0
66	20231017	175300	2854243300	158600	158600	158600	158600	0
67	20231017	175200	2854243300	158600	158600	158600	158600	0
68	20231017	175100	2854243300	158600	158600	158600	158600	0
69	20231017	175000	2854243300	158600	158600	158600	158600	0
70	20231017	174900	2854243300	158600	158600	158600	158600	0
71	20231017	174800	2854243300	158600	158600	158600	158600	0
72	20231017	174700	2854243300	158600	158600	158600	158600	0
73	20231017	174600	2854243300	158600	158600	158600	158600	0
74	20231017	174500	2854243300	158600	158600	158600	158600	0
75	20231017	174400	2854243300	158600	158600	158600	158600	0
76	20231017	174300	2854243300	158600	158600	158600	158600	0
77	20231017	174200	2854243300	158600	158600	158600	158600	0
78	20231017	174100	2854243300	158600	158600	158600	158600	0
79	20231017	174000	2854243300	158600	158600	158600	158600	0
80	20231017	173900	2854243300	158600	158600	158600	158600	0
81	20231017	173800	2854243300	158600	158600	158600	158600	0
82	20231017	173700	2854243300	158600	158600	158600	158600	0
83	20231017	173600	2854243300	158600	158600	158600	158600	0
84	20231017	173500	2854243300	158600	158600	158600	158600	0
85	20231017	173400	2854243300	158600	158600	158600	158600	0
86	20231017	173300	2854243300	158600	158600	158600	158600	0
87	20231017	173200	2854243300	158600	158600	158600	158600	0
88	20231017	173100	2854243300	158600	158600	158600	158600	0
89	20231017	173000	2854243300	158600	158600	158600	158600	0
90	20231017	172900	2854243300	158600	158600	158600	158600	0
91	20231017	172800	2854243300	158600	158600	158600	158600	0
92	20231017	172700	2854243300	158600	158600	158600	158600	104
93	20231017	172600	2854243300	158600	158600	158600	158600	0
94	20231017	172500	2854243300	158600	158600	158600	158600	0
95	20231017	172400	2854243300	158600	158600	158600	158600	0
96	20231017	172300	2854243300	158600	158600	158600	158600	0
97	20231017	172200	2854243300	158600	158600	158600	158600	0
98	20231017	172100	2854243300	158600	158600	158600	158600	0
99	20231017	172000	2854243300	158600	158600	158600	158600	0
100	20231017	171900	2854243300	158600	158600	158600	158600	0
101	20231017	171800	2854243300	158600	158600	158600	158600	0
102	20231017	171700	2854243300	158600	158600	158600	158600	0
103	20231017	171600	2854243300	158600	158600	158600	158600	0
104	20231017	171500	2854243300	158600	158600	158600	158600	0
105	20231017	171400	2854243300	158600	158600	158600	158600	0
106	20231017	171300	2854243300	158600	158600	158600	158600	0
107	20231017	171200	2854243300	158600	158600	158600	158600	0
108	20231017	171100	2854243300	158600	158600	158600	158600	0
109	20231017	171000	2854243300	158600	158600	158600	158600	0
110	20231017	170900	2854243300	158600	158600	158600	158600	0
111	20231017	170800	2854243300	158600	158600	158600	158600	0
112	20231017	170700	2854243300	158600	158600	158600	158600	0
113	20231017	170600	2854243300	158600	158600	158600	158600	0
114	20231017	170500	2854243300	158600	158600	158600	158600	0
115	20231017	170400	2854243300	158600	158600	158600	158600	0
116	20231017	170300	2854243300	158600	158600	158600	158600	0
117	20231017	170200	2854243300	158600	158600	158600	158600	0
118	20231017	170100	2854243300	158600	158600	158600	158600	0
119	20231017	170000	2854243300	158600	158600	158600	158600	0
120	20231017	165900	2854243300	158600	158600	158600	158600	0
121	20231017	165800	2854243300	158600	158600	158600	158600	0
122	20231017	165700	2854243300	158600	158600	158600	158600	104
123	20231017	165600	2854243300	158600	158600	158600	158600	0
124	20231017	165500	2854243300	158600	158600	158600	158600	0
125	20231017	165400	2854243300	158600	158600	158600	158600	0
126	20231017	165300	2854243300	158600	158600	158600	158600	0
127	20231017	165200	2854243300	158600	158600	158600	158600	0
128	20231017	165100	2854243300	158600	158600	158600	158600	0
129	20231017	165000	2854243300	158600	158600	158600	158600	0
130	20231017	164900	2854243300	158600	158600	158600	158600	0
131	20231017	164800	2854243300	158600	158600	158600	158600	0
132	20231017	164700	2854243300	158600	158600	158600	158600	0
133	20231017	164600	2854243300	158600	158600	158600	158600	0
134	20231017	164500	2854243300	158600	158600	158600	158600	0
135	20231017	164400	2854243300	158600	158600	158600	158600	0
136	20231017	164300	2854243300	158600	158600	158600	158600	0
137	20231017	164200	2854243300	158600	158600	158600	158600	0
138	20231017	164100	2854243300	158600	158600	158600	158600	0
139	20231017	164000	2854243300	158600	158600	158600	158600	0
140	20231017	163900	2854243300	158600	158600	158600	158600	0
141	20231017	163800	2854243300	158600	158600	158600	158600	0
142	20231017	163700	2854243300	158600	158600	158600	158600	0
143	20231017	163600	2854243300	158600	158600	158600	158600	0
144	20231017	163500	2854243300	158600	158600	158600	158600	0
145	20231017	163400	2854243300	158600	158600	158600	158600	0
146	20231017	163300	2854243300	158600	158600	158600	158600	0
147	20231017	163200	2854243300	158600	158600	158600	158600	0
148	20231017	163100	2854243300	158600	158600	158600	158600	0
149	20231017	163000	2854243300	158600	158600	158600	158600	0
150	20231017	162900	2854243300	158600	158600	158600	158600	0
151	20231017	162800	2854243300	158600	158600	158600	158600	0
152	20231017	162700	2854243300	158600	158600	158600	158600	104
153	20231017	162600	2854243300	158600	158600	158600	158600	0
154	20231017	162500	2854243300	158600	158600	158600	158600	0
155	20231017	162400	2854243300	158600	158600	158600	158600	0
156	20231017	162300	2854243300	158600	158600	158600	158600	0
157	20231017	162200	2854243300	158600	158600	158600	158600	0
158	20231017	162100	2854243300	158600	158600	158600	158600	0
159	20231017	162000	2854243300	158600	158600	158600	158600	0
160	20231017	161900	2854243300	158600	158600	158600	158600	0
161	20231017	161800	2854243300	158600	158600	158600	158600	0
162	20231017	161700	2854243300	158600	158600	158600	158600	0
163	20231017	161600	2854243300	158600	158600	158600	158600	0
164	20231017	161500	2854243300	158600	158600	158600	158600	0
165	20231017	161400	2854243300	158600	158600	158600	158600	0
166	20231017	161300	2854243300	158600	158600	158600	158600	0
167	20231017	161200	2854243300	158600	158600	158600	158600	0
168	20231017	161100	2854243300	158600	158600	158600	158600	0
169	20231017	161000	2854243300	158600	158600	158600	158600	0
170	20231017	160900	2854243300	158600	158600	158600	158600	0
171	20231017	160800	2854243300	158600	158600	158600	158600	0
172	20231017	160700	2854243300	158600	158600	158600	158600	0
173	20231017	160600	2854243300	158600	158600	158600	158600	0
174	20231017	160500	2854243300	158600	158600	158600	158600	0
175	20231017	160400	2854243300	158600	158600	158600	158600	0
176	20231017	160300	2854243300	158600	158600	158600	158600	0
177	20231017	160200	2854243300	158600	158600	158600	158600	0
178	20231017	160100	2854243300	158600	158600	158600	158600	0
179	20231017	160000	2854243300	158600	158600	158600	158600	0
180	20231017	155900	2854243300	158600	158600	158600	158600	0
181	20231017	155800	2854243300	158600	158600	158600	158600	0
182	20231017	155700	2854243300	158600	158600	158600	158600	104
183	20231017	155600	2854243300	158600	158600	158600	158600	0
184	20231017	155500	2854243300	158600	158600	158600	158600	0
185	20231017	155400	2854243300	158600	158600	158600	158600	0
186	20231017	155300	2854243300	158600	158600	158600	158600	0
187	20231017	155200	2854243300	158600	158600	158600	158600	0
188	20231017	155100	2854243300	158600	158600	158600	158600	0
189	20231017	155000	2854243300	158600	158600	158600	158600	0
190	20231017	154900	2854243300	158600	158600	158600	158600	0
191	20231017	154800	2854243300	158600	158600	158600	158600	0
192	20231017	154700	2854243300	158600	158600	158600	158600	0
193	20231017	154600	2854243300	158600	158600	158600	158600	0
194	20231017	154500	2854243300	158600	158600	158600	158600	0
195	20231017	154400	2854243300	158600	158600	158600	158600	0
196	20231017	154300	2854243300	158600	158600	158600	158600	0
197	20231017	154200	2854243300	158600	158600	158600	158600	0
198	20231017	154100	2854243300	158600	158600	158600	158600	0
199	20231017	154000	2854243300	158600	158600	158600	158600	0
200	20231017	153900	2854243300	158600	158600	158600	158600	0
201	20231017	153800	2854243300	158600	158600	158600	158600	0
202	20231017	153700	2854243300	158600	158600	158600	158600	0
203	20231017	153600	2854243300	158600	158600	158600	158600	0
204	20231017	153500	2854243300	158600	158600	158600	158600	0
205	20231017	153400	2854243300	158600	158600	158600	158600	0
206	20231017	153300	2854243300	158600	158600	158600	158600	0
207	20231017	153200	2854243300	158600	158600	158600	158600	0
208	20231017	153100	2854243300	158600	158600	158600	158600	0
209	20231017	153000	2854243300	158600	158600	158600	158600	104
210	20231017	152900	2837748900	159600	159600	159600	159600	0
211	20231017	152800	2837748900	159600	159600	159600	159600	0
212	20231017	152700	2837748900	159600	159600	159600	159600	0
213	20231017	152600	2837748900	159600	159600	159600	159600	0
214	20231017	152500	2837748900	159600	159600	159600	159600	0
215	20231017	152400	2837748900	159600	159600	159600	159600	0
216	20231017	152300	2837748900	159600	159600	159600	159600	0
217	20231017	152200	2837748900	159600	159600	159600	159600	0
218	20231017	152100	2837748900	159600	159600	159600	159600	0
219	20231017	152000	2837748900	159600	159600	159600	159600	0
220	20231017	151900	2837748900	159600	159600	159800	159400	40
221	20231017	151800	2831367200	159800	159500	159800	159500	17
222	20231017	151700	2828651200	159500	158800	159500	158700	44
223	20231017	151600	2821649500	158700	158800	158800	158700	27
224	20231017	151500	2817362200	158800	158600	158800	158500	28
225	20231017	151400	2812919600	158600	158700	158700	158600	22
226	20231017	151300	2809428800	158600	158700	158700	158600	11
227	20231017	151200	2807683600	158700	158600	158700	158600	19
228	20231017	151100	2804668900	158500	158600	158700	158500	70
229	20231017	151000	2793570200	158600	158600	158600	158500	28
230	20231017	150900	2789130000	158600	158600	158600	158500	18
231	20231017	150800	2786275500	158600	158600	158600	158500	15
232	20231017	150700	2783896600	158500	158600	158600	158500	37
233	20231017	150600	2778029800	158600	158400	158600	158400	14
234	20231017	150500	2775810100	158500	158400	158500	158300	55
235	20231017	150400	2767094300	158300	158300	158400	158200	21
236	20231017	150300	2763770300	158300	158300	158300	158200	20
237	20231017	150200	2760604600	158300	158300	158300	158000	46
238	20231017	150100	2753325100	158300	158400	158400	158300	19
239	20231017	150000	2750316200	158400	158100	158400	158000	32
240	20231017	145900	2745250200	158100	158100	158300	158100	66
241	20231017	145800	2734812400	158100	158200	158300	158000	85
242	20231017	145700	2721373400	158200	158200	158400	158200	33
243	20231017	145600	2716150500	158200	158200	158400	158200	44
244	20231017	145500	2709186200	158300	158300	158400	158200	46
245	20231017	145400	2701906600	158300	158100	158400	158100	41
246	20231017	145300	2695419000	158000	158000	158200	158000	41
247	20231017	145200	2688939000	158000	158100	158200	158000	30
248	20231017	145100	2684197000	158300	158200	158300	158000	40
249	20231017	145000	2677872900	158200	158000	158300	158000	49
250	20231017	144900	2670128400	158000	158000	158300	158000	37
251	20231017	144800	2664278400	158000	158000	158100	158000	61
252	20231017	144700	2654638600	158000	158200	158400	158000	55
253	20231017	144600	2645940200	158100	158100	158300	158100	28
254	20231017	144500	2641510400	158200	158200	158400	158100	46
255	20231017	144400	2634229500	158200	158000	158200	158000	25
256	20231017	144300	2630277000	158000	158100	158100	158000	35
257	20231017	144200	2624745300	158100	158300	158300	158000	26
258	20231017	144100	2620633400	158300	158300	158300	158000	147
259	20231017	144000	2597391000	158400	158300	158400	158000	57
260	20231017	143900	2588372300	158200	158200	158300	158100	11
261	20231017	143800	2586632000	158300	158400	158400	158100	36
262	20231017	143700	2580934000	158400	158200	158400	158200	13
263	20231017	143600	2578876300	158300	158200	158400	158000	36
264	20231017	143500	2573180900	158200	158300	158300	158100	132
265	20231017	143400	2552305400	158500	158200	158500	158200	28
266	20231017	143300	2547871400	158200	158200	158200	158100	28
267	20231017	143200	2543442900	158300	158100	158300	158100	25
268	20231017	143100	2539488400	158200	158100	158300	158100	42
269	20231017	143000	2532845500	158100	158200	158500	158100	41
270	20231017	142900	2526358200	158200	158400	158500	158200	26
271	20231017	142800	2522241600	158300	158300	158400	158200	43
272	20231017	142700	2515434200	158300	158200	158400	158100	33
273	20231017	142600	2510212700	158200	158500	158500	158200	110
274	20231017	142500	2492792200	158400	158400	158500	158400	57
275	20231017	142400	2483758500	158400	158100	158400	158100	39
276	20231017	142300	2477586800	158100	158300	158400	158000	58
277	20231017	142200	2468414600	158300	158000	158300	158000	45
278	20231017	142100	2461298500	158100	158100	158200	158000	31
279	20231017	142000	2456397100	158200	158100	158200	158000	29
280	20231017	141900	2451812900	158100	158100	158200	158000	20
281	20231017	141800	2448650700	158000	158000	158100	158000	34
282	20231017	141700	2443277700	158000	158100	158100	158000	25
283	20231017	141600	2439326500	158100	158100	158200	158000	29
284	20231017	141500	2434742800	158100	158200	158200	158000	41
285	20231017	141400	2428259900	158100	158000	158200	158000	18
286	20231017	141300	2425414300	158000	158000	158100	158000	53
287	20231017	141200	2417037700	158100	158100	158200	158000	128
288	20231017	141100	2396800900	158200	158100	158200	158100	17
289	20231017	141000	2394112800	158200	158200	158200	158100	30
290	20231017	140900	2389368700	158200	158300	158300	158100	10
291	20231017	140800	2387787000	158100	158200	158400	158100	38
292	20231017	140700	2381775700	158300	158300	158300	158100	31
293	20231017	140600	2376871100	158300	158300	158400	158100	38
294	20231017	140500	2370858900	158300	158300	158400	158200	24
295	20231017	140400	2367060300	158300	158400	158400	158200	30
296	20231017	140300	2362310900	158400	158300	158500	158300	55
297	20231017	140200	2353601800	158300	158300	158300	158200	36
298	20231017	140100	2347903500	158300	158400	158400	158300	22
299	20231017	140000	2344420000	158300	158600	158600	158300	36
300	20231017	135900	2338714200	158600	158500	158600	158500	17
301	20231017	135800	2336018800	158500	158600	158600	158500	47
302	20231017	135700	2328567600	158500	158400	158600	158400	41
303	20231017	135600	2322067900	158400	158500	158500	158400	28
304	20231017	135500	2317630900	158400	158400	158500	158400	28
305	20231017	135400	2313193600	158400	158500	158600	158400	24
306	20231017	135300	2309390500	158400	158600	158600	158400	46
307	20231017	135200	2302099700	158500	158500	158600	158500	76
308	20231017	135100	2290053600	158400	158400	158400	158300	41
309	20231017	135000	2283561200	158400	158400	158400	158300	40
310	20231017	134900	2277227700	158300	158400	158400	158300	21
311	20231017	134800	2273902600	158300	158600	158800	158300	19
312	20231017	134700	2270887800	158500	158800	158900	158400	41
313	20231017	134600	2264386600	158800	159000	159000	158800	219
314	20231017	134500	2229607700	158800	159100	159200	158800	193
315	20231017	134400	2198911100	159200	159200	159200	159100	22
316	20231017	134300	2195409800	159200	159200	159200	159100	21
317	20231017	134200	2192067300	159100	159300	159300	159100	26
318	20231017	134100	2187928000	159200	159200	159300	159200	24
319	20231017	134000	2184106500	159200	159200	159300	159200	33
320	20231017	133900	2178850800	159200	159100	159200	159100	29
321	20231017	133800	2174235300	159200	159200	159300	159100	23
322	20231017	133700	2170574500	159100	159300	159300	159100	28
323	20231017	133600	2166116900	159100	159100	159200	159000	31
324	20231017	133500	2161184300	159100	158800	159100	158700	103
325	20231017	133400	2144812500	158700	158400	158700	158100	120
326	20231017	133300	2125792300	158400	158400	158500	158200	23
327	20231017	133200	2122148800	158200	158300	158400	158200	32
328	20231017	133100	2117082700	158300	158300	158300	158100	41
329	20231017	133000	2110596600	158300	158200	158400	158200	83
330	20231017	132900	2097454200	158100	158200	158200	158000	139
331	20231017	132800	2075478200	158200	158100	158300	158100	21
332	20231017	132700	2072156700	158100	158100	158300	158000	26
333	20231017	132600	2068045900	158200	158200	158500	158100	28
334	20231017	132500	2063614000	158300	158100	158300	158000	40
335	20231017	132400	2057286200	158100	158100	158400	158100	39
336	20231017	132300	2051117400	158200	158200	158400	158100	22
337	20231017	132200	2047636100	158300	158300	158300	158200	29
338	20231017	132100	2043046100	158400	158300	158400	158300	10
339	20231017	132000	2041462800	158200	158400	158600	158200	34
340	20231017	131900	2036076700	158500	158400	158500	158400	39
341	20231017	131800	2029897900	158400	158400	158500	158400	29
342	20231017	131700	2025303400	158400	158100	158400	158100	30
343	20231017	131600	2020556600	158100	158200	158200	158100	33
344	20231017	131500	2015337600	158300	158100	158300	158100	52
345	20231017	131400	2007111000	158100	158400	158400	158100	21
346	20231017	131300	2003787300	158400	158300	158400	158200	20
347	20231017	131200	2000621200	158200	158400	158400	158200	32
348	20231017	131100	1995555600	158500	158400	158600	158400	21
349	20231017	131000	1992228100	158400	158600	158600	158300	53
350	20231017	130900	1983830200	158500	158600	158600	158500	40
351	20231017	130800	1977489300	158600	158600	158600	158500	12
352	20231017	130700	1975586400	158600	158300	158600	158300	76
353	20231017	130600	1963538800	158400	158100	158400	158100	68
354	20231017	130500	1952773200	158100	158200	158300	158000	25
355	20231017	130400	1948819300	158300	158100	158300	158100	29
356	20231017	130300	1944233200	158200	158000	158300	158000	19
357	20231017	130200	1941228400	158100	158200	158200	158000	36
358	20231017	130100	1935535500	158100	158200	158200	158000	26
359	20231017	130000	1931425600	158200	158200	158200	158100	11
360	20231017	125900	1929685800	158200	158200	158300	158100	42
361	20231017	125800	1923042700	158200	158100	158300	158100	8
362	20231017	125700	1921777000	158100	158200	158200	158100	36
363	20231017	125600	1916083900	158100	158200	158300	158000	33
364	20231017	125500	1910864600	158200	158200	158300	158100	20
365	20231017	125400	1907700400	158100	158100	158200	158000	52
366	20231017	125300	1899481500	158100	158100	158200	158000	19
367	20231017	125200	1896477400	158100	158200	158200	158100	41
368	20231017	125100	1889994100	158100	158200	158200	158100	31
369	20231017	125000	1885091700	158200	158200	158200	158100	24
370	20231017	124900	1881296500	158200	158100	158300	158100	31
371	20231017	124800	1876392100	158100	158100	158200	158100	31
372	20231017	124700	1871489400	158200	158300	158300	158200	21
373	20231017	124600	1868166400	158300	158400	158400	158100	23
374	20231017	124500	1864525200	158500	158200	158500	158200	11
375	20231017	124400	1862783200	158300	158200	158300	158200	38
376	20231017	124300	1856770100	158200	158200	158300	158200	24
377	20231017	124200	1852971900	158200	158300	158400	158200	42
378	20231017	124100	1846323000	158300	158200	158300	158200	22
379	20231017	124000	1842841300	158200	158300	158300	158200	23
380	20231017	123900	1839201000	158200	158300	158300	158200	46
381	20231017	123800	1831921600	158300	158300	158400	158300	26
382	20231017	123700	1827804800	158400	158400	158400	158300	18
383	20231017	123600	1824954000	158400	158400	158500	158400	30
384	20231017	123500	1820201100	158500	158400	158500	158400	31
385	20231017	123400	1815289400	158500	158400	158500	158400	86
386	20231017	123300	1801665400	158400	158500	158500	158300	28
387	20231017	123200	1797229900	158400	158700	158700	158400	27
388	20231017	123100	1792948500	158600	158600	158600	158500	21
389	20231017	123000	1789619100	158500	158600	158600	158500	24
390	20231017	122900	1785813700	158500	158500	158700	158500	23
391	20231017	122800	1782165600	158500	158600	158600	158500	24
392	20231017	122700	1778360300	158600	158700	158700	158600	32
393	20231017	122600	1773284100	158600	158700	158800	158600	54
394	20231017	122500	1764715500	158500	158700	158700	158500	30
395	20231017	122400	1759957500	158500	158700	158700	158500	40
396	20231017	122300	1753612500	158600	158700	158700	158600	23
397	20231017	122200	1749962900	158700	158700	158800	158600	18
398	20231017	122100	1747106000	158600	158700	158800	158600	36
399	20231017	122000	1741393400	158600	158700	158800	158600	18
400	20231017	121900	1738537200	158700	158700	158800	158700	28
401	20231017	121800	1734091500	158800	158700	158800	158600	33
402	20231017	121700	1728855300	158600	158800	158900	158600	30
403	20231017	121600	1724091500	158800	158700	158900	158700	29
404	20231017	121500	1719488200	158600	158700	158900	158600	17
405	20231017	121400	1716789100	158700	158800	158800	158600	32
406	20231017	121300	1711710000	158700	158700	158800	158700	25
407	20231017	121200	1707742200	158800	158800	158900	158700	20
408	20231017	121100	1704566300	158800	158600	158900	158600	37
409	20231017	121000	1698692400	158700	159000	159000	158700	18
410	20231017	120900	1695835500	158800	158700	158900	158700	43
411	20231017	120800	1689005300	158700	158800	158900	158700	30
412	20231017	120700	1684242400	158800	158800	158800	158700	11
413	20231017	120600	1682496000	158700	158900	158900	158600	43
414	20231017	120500	1675671900	158800	158700	158800	158700	15
415	20231017	120400	1673290200	158800	158700	158800	158600	24
416	20231017	120300	1669480600	158700	158800	158800	158600	23
417	20231017	120200	1665829400	158800	158700	158900	158700	36
418	20231017	120100	1660113300	158800	158700	158800	158600	26
419	20231017	120000	1655986300	158600	158500	158800	158500	42
420	20231017	115900	1649323800	158600	158500	158600	158500	33
421	20231017	115800	1644092600	158500	158600	158600	158500	42
422	20231017	115700	1637434000	158700	158500	158700	158500	30
423	20231017	115600	1632676200	158500	158500	158700	158500	49
424	20231017	115500	1624902400	158500	158600	158600	158300	80
425	20231017	115400	1612224200	158600	158500	158700	158500	37
426	20231017	115300	1606356600	158600	158400	158700	158300	54
427	20231017	115200	1597798200	158400	158400	158500	158300	24
428	20231017	115100	1593996500	158500	158500	158600	158400	29
429	20231017	115000	1589399800	158600	158300	158600	158300	38
430	20231017	114900	1583379100	158300	158700	158700	158200	16
431	20231017	114800	1580841800	158600	158600	158700	158600	38
432	20231017	114700	1574814200	158600	158600	158700	158600	25
433	20231017	114600	1570848100	158600	158200	159500	158200	114
434	20231017	114500	1552740400	158300	158400	158400	158300	29
435	20231017	114400	1548148000	158400	158300	158400	158300	26
436	20231017	114300	1544031100	158400	158700	158700	158300	40
437	20231017	114200	1537692400	158700	158600	158700	158600	16
438	20231017	114100	1535154000	158600	158900	158900	158600	67
439	20231017	114000	1524520400	158900	158900	159000	158900	40
440	20231017	113900	1518163200	159000	158900	159100	158900	22
441	20231017	113800	1514665000	159100	158700	159100	158700	44
442	20231017	113700	1507672600	158600	158200	158600	158200	71
443	20231017	113600	1496426400	158300	158100	158400	158100	125
444	20231017	113500	1476639700	158200	158200	158300	158100	28
445	20231017	113400	1472210200	158200	158100	158200	158100	16
446	20231017	113300	1469679800	158200	158200	158300	158100	40
447	20231017	113200	1463353100	158300	158300	158300	158100	18
448	20231017	113100	1460505000	158100	158200	158300	158100	22
449	20231017	113000	1457025500	158200	158200	158300	158100	37
450	20231017	112900	1451173600	158200	158100	158200	158100	20
451	20231017	112800	1448010600	158100	158100	158200	158100	31
452	20231017	112700	1443108500	158100	158200	158200	158100	33
453	20231017	112600	1437889200	158200	158100	158300	158000	42
454	20231017	112500	1431246400	158100	158000	158200	158000	29
455	20231017	112400	1426661800	158100	158100	158100	158000	82
456	20231017	112300	1413704400	158200	158200	158300	158100	26
457	20231017	112200	1409592500	158200	158100	158200	158100	76
458	20231017	112100	1397571800	158200	158100	158200	158100	25
459	20231017	112000	1393618000	158200	158100	158200	158100	33
460	20231017	111900	1388398200	158200	158100	158200	158000	15
461	20231017	111800	1386026500	158200	158100	158300	158000	59
462	20231017	111700	1376698800	158100	158200	158200	158000	31
463	20231017	111600	1371799100	158100	158100	158100	158000	27
464	20231017	111500	1367532100	158100	158200	158200	158000	56
465	20231017	111400	1358678600	158100	158100	158200	158100	24
466	20231017	111300	1354883200	158100	158200	158200	158100	58
467	20231017	111200	1345712000	158200	158100	158200	158100	26
468	20231017	111100	1341600500	158200	158200	158200	158100	37
469	20231017	111000	1335749800	158200	158200	158300	158100	31
470	20231017	110900	1330845500	158300	158100	158300	158100	30
471	20231017	110800	1326098900	158100	158100	158300	158100	33
472	20231017	110700	1320879000	158100	158400	158400	158100	38
473	20231017	110600	1314864100	158400	158400	158400	158300	26
474	20231017	110500	1310746700	158500	158400	158500	158300	30
475	20231017	110400	1305996000	158300	158300	158400	158200	69
476	20231017	110300	1295078700	158100	158700	158700	158100	97
477	20231017	110200	1279724600	158600	158700	158800	158500	38
478	20231017	110100	1273697100	158700	158900	158900	158700	15
479	20231017	110000	1271315600	158800	158800	158900	158700	31
480	20231017	105900	1266394000	158800	158900	158900	158800	24
481	20231017	105800	1262581000	158700	158900	158900	158700	62
482	20231017	105700	1252735800	158800	158900	159000	158800	18
483	20231017	105600	1249875200	159000	159200	159200	159000	43
484	20231017	105500	1243033400	159200	159100	159200	159100	13
485	20231017	105400	1240963900	159200	159200	159300	159200	36
486	20231017	105300	1235232100	159200	159300	159300	159200	29
487	20231017	105200	1230614500	159300	159200	159300	159100	24
488	20231017	105100	1226793600	159200	159100	159200	159100	7
489	20231017	105000	1225679600	159100	159100	159200	159100	22
490	20231017	104900	1222179000	159000	159000	159000	158900	29
491	20231017	104800	1217568900	159000	158900	159000	158800	24
492	20231017	104700	1213755000	158900	158900	158900	158800	12
493	20231017	104600	1211848600	158800	158800	158800	158800	9
494	20231017	104500	1210419400	158800	158800	158800	158800	20
495	20231017	104400	1207243400	158800	158700	158800	158600	39
496	20231017	104300	1201053400	158700	158600	158700	158600	2
497	20231017	104200	1200736100	158700	158700	158700	158600	8
498	20231017	104100	1199466600	158600	158800	158800	158600	57
499	20231017	104000	1190418700	158800	159100	159100	158800	50
500	20231017	103900	1182467400	159100	159200	159200	159100	61
501	20231017	103800	1172761400	159200	159100	159300	159100	35
502	20231017	103700	1167188000	159500	159400	159500	159400	6
503	20231017	103600	1166231300	158900	158900	159200	158800	168
504	20231017	103500	1139517500	158800	158900	158900	158800	7
505	20231017	103400	1138405600	158800	158800	158900	158800	14
506	20231017	103300	1136182100	158800	158800	158800	158700	8
507	20231017	103200	1134911800	158800	158600	158900	158600	12
508	20231017	103100	1133007300	158800	158700	158800	158600	82
509	20231017	103000	1119987300	158600	158700	158700	158600	10
510	20231017	102900	1118401200	158600	158600	158600	158500	66
511	20231017	102800	1107935500	158600	158600	158600	158500	69
512	20231017	102700	1096992400	158600	158600	158800	158600	13
513	20231017	102600	1094930000	158800	158600	158900	158600	19
514	20231017	102500	1091913800	158700	158700	158700	158700	11
515	20231017	102400	1090168100	158600	158600	158600	158500	12
516	20231017	102300	1088265000	158500	158400	158500	158100	67
517	20231017	102200	1077653200	158100	158100	158300	158000	44
518	20231017	102100	1070691700	158000	158000	158100	158000	14
519	20231017	102000	1068479400	158000	158100	158100	158000	4
520	20231017	101900	1067847300	158100	158000	158100	158000	24
521	20231017	101800	1064054200	158200	158100	158200	158000	13
522	20231017	101700	1061998700	158000	158200	158200	158000	14
523	20231017	101600	1059785500	158000	158000	158200	158000	14
524	20231017	101500	1057572500	158000	158300	158300	158000	3
525	20231017	101400	1057098200	158100	158000	158200	158000	30
526	20231017	101300	1052354100	158000	158100	158100	157900	98
527	20231017	101200	1036867600	158100	157800	158100	157800	58
528	20231017	101100	1027708800	157900	157900	157900	157800	55
529	20231017	101000	1019024600	157800	157900	158000	157800	27
530	20231017	100900	1014762200	157900	157900	158000	157800	23
531	20231017	100800	1011130400	157800	157900	157900	157800	15
532	20231017	100700	1008763200	157900	158000	158000	157900	18
533	20231017	100600	1005920300	157800	157900	157900	157800	36
534	20231017	100500	1000236000	157900	157800	158000	157800	72
535	20231017	100400	988870300	157900	157900	157900	157800	59
536	20231017	100300	979558300	157900	157700	157900	157600	30
537	20231017	100200	974827000	157600	157700	157700	157600	35
538	20231017	100100	969308200	157700	157900	158000	157700	58
539	20231017	100000	960155100	158000	158000	158000	157900	14
540	20231017	095900	957943500	158000	157900	158000	157800	7
541	20231017	095800	956838200	157800	157700	157800	157600	120
542	20231017	095700	937913200	157800	157900	157900	157800	49
543	20231017	095600	930180200	157900	158000	158000	157800	33
544	20231017	095500	924970400	157900	158000	158000	157900	38
545	20231017	095400	918970000	158000	158000	158000	158000	40
546	20231017	095300	912650000	158000	158100	158100	158000	13
547	20231017	095200	910595700	157900	157900	157900	157900	1
548	20231017	095100	910437800	158100	158000	158100	157900	56
549	20231017	095000	901589900	158000	158200	158200	158000	34
550	20231017	094900	896217700	158200	158000	158200	158000	93
551	20231017	094800	881512700	158000	158000	158000	157900	45
552	20231017	094700	874403800	157900	158100	158100	157800	201
553	20231017	094600	842650000	158000	158000	158000	158000	10
554	20231017	094500	841070000	158100	158100	158100	158100	18
555	20231017	094400	838224200	158100	158100	158200	158100	9
556	20231017	094300	836801100	158100	158100	158100	158100	18
557	20231017	094200	833955300	158100	158200	158200	158100	22
558	20231017	094100	830477000	158200	158300	158400	158200	33
559	20231017	094000	825254000	158300	158100	158400	158100	43
560	20231017	093900	818450900	158200	158300	158300	158200	18
561	20231017	093800	815602300	158300	158500	158500	158300	20
562	20231017	093700	812435400	158400	158400	158600	158400	56
563	20231017	093600	803562700	158400	158300	158400	158300	14
564	20231017	093500	801345200	158300	158300	158300	158200	15
565	20231017	093400	798971300	158200	158100	158300	158100	75
566	20231017	093300	787100800	158300	158100	158300	158000	144
567	20231017	093200	764341800	158100	158700	159400	158000	172
568	20231017	093100	737033800	158800	159500	159500	158800	38
569	20231017	093000	730991700	159500	159900	159900	159500	28
570	20231017	092900	726518900	159800	160000	160000	159800	47
571	20231017	092800	718999100	160000	160100	160100	160000	34
572	20231017	092700	713557100	160100	159900	160100	159900	81
573	20231017	092600	700600200	160000	159800	160000	159800	55
574	20231017	092500	691802900	159700	159700	159700	159300	108
575	20231017	092400	674587700	159400	159200	159400	159200	21
576	20231017	092300	671242300	159200	158600	159200	158600	49
577	20231017	092200	663450500	158700	158500	158700	158400	29
578	20231017	092100	658850700	158400	157800	158400	157800	141
579	20231017	092000	636541400	157700	157800	157900	157700	39
580	20231017	091900	630384000	157900	158200	158200	157600	424
581	20231017	091800	563457800	158200	158300	158300	158100	24
582	20231017	091700	559660800	158400	158200	158700	158200	378
583	20231017	091600	499801500	158000	157700	158000	157700	9
584	20231017	091500	498379800	157700	157900	158100	157700	289
585	20231017	091400	452736000	158000	157800	158000	157800	263
586	20231017	091300	411187500	157800	157900	157900	157600	152
587	20231017	091200	387204000	158000	158000	158000	157800	63
588	20231017	091100	377257800	158100	158400	158400	158100	185
589	20231017	091000	347982800	158500	159000	159000	158400	185
590	20231017	090900	318611200	158900	158700	158900	158700	17
591	20231017	090800	315911600	158800	158600	158800	158600	184
592	20231017	090700	286727700	158600	158300	158600	158300	27
593	20231017	090600	282450700	158400	158800	158900	158400	400
594	20231017	090500	218938400	158800	159400	159400	158800	198
595	20231017	090400	187456600	159400	159900	160000	159300	242
596	20231017	090300	148832100	159900	160000	160300	159900	314
597	20231017	090200	98600000	160000	159700	160200	159700	96
598	20231017	090100	83254600	159600	161500	161500	159600	141
599	20231017	090000	60621000	161500	162000	162000	161500	375