KissMeData/058470/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	192700	8673878500	156800	156800	156800	156800	1896
3	20231016	192600	8673878500	156800	156800	156800	156800	0
4	20231016	192500	8673878500	156800	156800	156800	156800	0
5	20231016	192400	8673878500	156800	156800	156800	156800	0
6	20231016	192300	8673878500	156800	156800	156800	156800	0
7	20231016	192200	8673878500	156800	156800	156800	156800	0
8	20231016	192100	8673878500	156800	156800	156800	156800	0
9	20231016	192000	8673878500	156800	156800	156800	156800	0
10	20231016	191900	8673878500	156800	156800	156800	156800	0
11	20231016	191800	8673878500	156800	156800	156800	156800	0
12	20231016	191700	8673878500	156800	156800	156800	156800	0
13	20231016	191600	8673878500	156800	156800	156800	156800	0
14	20231016	191500	8673878500	156800	156800	156800	156800	0
15	20231016	191400	8673878500	156800	156800	156800	156800	0
16	20231016	191300	8673878500	156800	156800	156800	156800	0
17	20231016	191200	8673878500	156800	156800	156800	156800	0
18	20231016	191100	8673878500	156800	156800	156800	156800	0
19	20231016	191000	8673878500	156800	156800	156800	156800	0
20	20231016	190900	8673878500	156800	156800	156800	156800	0
21	20231016	190800	8673878500	156800	156800	156800	156800	0
22	20231016	190700	8673878500	156800	156800	156800	156800	0
23	20231016	190600	8673878500	156800	156800	156800	156800	0
24	20231016	190500	8673878500	156800	156800	156800	156800	0
25	20231016	190400	8673878500	156800	156800	156800	156800	0
26	20231016	190300	8673878500	156800	156800	156800	156800	0
27	20231016	190200	8673878500	156800	156800	156800	156800	0
28	20231016	190100	8673878500	156800	156800	156800	156800	0
29	20231016	190000	8673878500	156800	156800	156800	156800	0
30	20231016	185900	8673878500	156800	156800	156800	156800	0
31	20231016	185800	8673878500	156800	156800	156800	156800	0
32	20231016	185700	8673878500	156800	156800	156800	156800	1896
33	20231016	185600	8673878500	156800	156800	156800	156800	0
34	20231016	185500	8673878500	156800	156800	156800	156800	0
35	20231016	185400	8673878500	156800	156800	156800	156800	0
36	20231016	185300	8673878500	156800	156800	156800	156800	0
37	20231016	185200	8673878500	156800	156800	156800	156800	0
38	20231016	185100	8673878500	156800	156800	156800	156800	0
39	20231016	185000	8673878500	156800	156800	156800	156800	0
40	20231016	184900	8673878500	156800	156800	156800	156800	0
41	20231016	184800	8673878500	156800	156800	156800	156800	0
42	20231016	184700	8673878500	156800	156800	156800	156800	0
43	20231016	184600	8673878500	156800	156800	156800	156800	0
44	20231016	184500	8673878500	156800	156800	156800	156800	0
45	20231016	184400	8673878500	156800	156800	156800	156800	0
46	20231016	184300	8673878500	156800	156800	156800	156800	0
47	20231016	184200	8673878500	156800	156800	156800	156800	0
48	20231016	184100	8673878500	156800	156800	156800	156800	0
49	20231016	184000	8673878500	156800	156800	156800	156800	0
50	20231016	183900	8673878500	156800	156800	156800	156800	0
51	20231016	183800	8673878500	156800	156800	156800	156800	0
52	20231016	183700	8673878500	156800	156800	156800	156800	0
53	20231016	183600	8673878500	156800	156800	156800	156800	0
54	20231016	183500	8673878500	156800	156800	156800	156800	0
55	20231016	183400	8673878500	156800	156800	156800	156800	0
56	20231016	183300	8673878500	156800	156800	156800	156800	0
57	20231016	183200	8673878500	156800	156800	156800	156800	0
58	20231016	183100	8673878500	156800	156800	156800	156800	0
59	20231016	183000	8673878500	156800	156800	156800	156800	0
60	20231016	182900	8673878500	156800	156800	156800	156800	0
61	20231016	182800	8673878500	156800	156800	156800	156800	0
62	20231016	182700	8673878500	156800	156800	156800	156800	1896
63	20231016	182600	8673878500	156800	156800	156800	156800	0
64	20231016	182500	8673878500	156800	156800	156800	156800	0
65	20231016	182400	8673878500	156800	156800	156800	156800	0
66	20231016	182300	8673878500	156800	156800	156800	156800	0
67	20231016	182200	8673878500	156800	156800	156800	156800	0
68	20231016	182100	8673878500	156800	156800	156800	156800	0
69	20231016	182000	8673878500	156800	156800	156800	156800	0
70	20231016	181900	8673878500	156800	156800	156800	156800	0
71	20231016	181800	8673878500	156800	156800	156800	156800	0
72	20231016	181700	8673878500	156800	156800	156800	156800	0
73	20231016	181600	8673878500	156800	156800	156800	156800	0
74	20231016	181500	8673878500	156800	156800	156800	156800	0
75	20231016	181400	8673878500	156800	156800	156800	156800	0
76	20231016	181300	8673878500	156800	156800	156800	156800	0
77	20231016	181200	8673878500	156800	156800	156800	156800	0
78	20231016	181100	8673878500	156800	156800	156800	156800	0
79	20231016	181000	8673878500	156800	156800	156800	156800	0
80	20231016	180900	8673878500	156800	156800	156800	156800	0
81	20231016	180800	8673878500	156800	156800	156800	156800	0
82	20231016	180700	8673878500	156800	156800	156800	156800	0
83	20231016	180600	8673878500	156800	156800	156800	156800	0
84	20231016	180500	8673878500	156800	156800	156800	156800	0
85	20231016	180400	8673878500	156800	156800	156800	156800	0
86	20231016	180300	8673878500	156800	156800	156800	156800	0
87	20231016	180200	8673878500	156800	156800	156800	156800	0
88	20231016	180100	8673878500	156800	156800	156800	156800	0
89	20231016	180000	8673878500	156800	156800	156800	156800	0
90	20231016	175900	8673878500	156800	156800	156800	156800	0
91	20231016	175800	8673878500	156800	156800	156800	156800	0
92	20231016	175700	8673878500	156800	156800	156800	156800	1896
93	20231016	175600	8673878500	156800	156800	156800	156800	0
94	20231016	175500	8673878500	156800	156800	156800	156800	0
95	20231016	175400	8673878500	156800	156800	156800	156800	0
96	20231016	175300	8673878500	156800	156800	156800	156800	0
97	20231016	175200	8673878500	156800	156800	156800	156800	0
98	20231016	175100	8673878500	156800	156800	156800	156800	0
99	20231016	175000	8673878500	156800	156800	156800	156800	0
100	20231016	174900	8673878500	156800	156800	156800	156800	0
101	20231016	174800	8673878500	156800	156800	156800	156800	0
102	20231016	174700	8673878500	156800	156800	156800	156800	0
103	20231016	174600	8673878500	156800	156800	156800	156800	0
104	20231016	174500	8673878500	156800	156800	156800	156800	0
105	20231016	174400	8673878500	156800	156800	156800	156800	0
106	20231016	174300	8673878500	156800	156800	156800	156800	0
107	20231016	174200	8673878500	156800	156800	156800	156800	0
108	20231016	174100	8673878500	156800	156800	156800	156800	0
109	20231016	174000	8673878500	156800	156800	156800	156800	0
110	20231016	173900	8673878500	156800	156800	156800	156800	0
111	20231016	173800	8673878500	156800	156800	156800	156800	0
112	20231016	173700	8673878500	156800	156800	156800	156800	0
113	20231016	173600	8673878500	156800	156800	156800	156800	0
114	20231016	173500	8673878500	156800	156800	156800	156800	0
115	20231016	173400	8673878500	156800	156800	156800	156800	0
116	20231016	173300	8673878500	156800	156800	156800	156800	0
117	20231016	173200	8673878500	156800	156800	156800	156800	0
118	20231016	173100	8673878500	156800	156800	156800	156800	0
119	20231016	173000	8673878500	156800	156800	156800	156800	0
120	20231016	172900	8673878500	156800	156800	156800	156800	0
121	20231016	172800	8673878500	156800	156800	156800	156800	0
122	20231016	172700	8673878500	156800	156800	156800	156800	1896
123	20231016	172600	8673878500	156800	156800	156800	156800	0
124	20231016	172500	8673878500	156800	156800	156800	156800	0
125	20231016	172400	8673878500	156800	156800	156800	156800	0
126	20231016	172300	8673878500	156800	156800	156800	156800	0
127	20231016	172200	8673878500	156800	156800	156800	156800	0
128	20231016	172100	8673878500	156800	156800	156800	156800	0
129	20231016	172000	8673878500	156800	156800	156800	156800	0
130	20231016	171900	8673878500	156800	156800	156800	156800	0
131	20231016	171800	8673878500	156800	156800	156800	156800	0
132	20231016	171700	8673878500	156800	156800	156800	156800	0
133	20231016	171600	8673878500	156800	156800	156800	156800	0
134	20231016	171500	8673878500	156800	156800	156800	156800	0
135	20231016	171400	8673878500	156800	156800	156800	156800	0
136	20231016	171300	8673878500	156800	156800	156800	156800	0
137	20231016	171200	8673878500	156800	156800	156800	156800	0
138	20231016	171100	8673878500	156800	156800	156800	156800	0
139	20231016	171000	8673878500	156800	156800	156800	156800	0
140	20231016	170900	8673878500	156800	156800	156800	156800	0
141	20231016	170800	8673878500	156800	156800	156800	156800	0
142	20231016	170700	8673878500	156800	156800	156800	156800	0
143	20231016	170600	8673878500	156800	156800	156800	156800	0
144	20231016	170500	8673878500	156800	156800	156800	156800	0
145	20231016	170400	8673878500	156800	156800	156800	156800	0
146	20231016	170300	8673878500	156800	156800	156800	156800	0
147	20231016	170200	8673878500	156800	156800	156800	156800	0
148	20231016	170100	8673878500	156800	156800	156800	156800	0
149	20231016	170000	8673878500	156800	156800	156800	156800	0
150	20231016	165900	8673878500	156800	156800	156800	156800	0
151	20231016	165800	8673878500	156800	156800	156800	156800	0
152	20231016	165700	8673878500	156800	156800	156800	156800	1896
153	20231016	165600	8673878500	156800	156800	156800	156800	0
154	20231016	165500	8673878500	156800	156800	156800	156800	0
155	20231016	165400	8673878500	156800	156800	156800	156800	0
156	20231016	165300	8673878500	156800	156800	156800	156800	0
157	20231016	165200	8673878500	156800	156800	156800	156800	0
158	20231016	165100	8673878500	156800	156800	156800	156800	0
159	20231016	165000	8673878500	156800	156800	156800	156800	0
160	20231016	164900	8673878500	156800	156800	156800	156800	0
161	20231016	164800	8673878500	156800	156800	156800	156800	0
162	20231016	164700	8673878500	156800	156800	156800	156800	0
163	20231016	164600	8673878500	156800	156800	156800	156800	0
164	20231016	164500	8673878500	156800	156800	156800	156800	0
165	20231016	164400	8673878500	156800	156800	156800	156800	0
166	20231016	164300	8673878500	156800	156800	156800	156800	0
167	20231016	164200	8673878500	156800	156800	156800	156800	0
168	20231016	164100	8673878500	156800	156800	156800	156800	0
169	20231016	164000	8673878500	156800	156800	156800	156800	0
170	20231016	163900	8673878500	156800	156800	156800	156800	0
171	20231016	163800	8673878500	156800	156800	156800	156800	0
172	20231016	163700	8673878500	156800	156800	156800	156800	0
173	20231016	163600	8673878500	156800	156800	156800	156800	0
174	20231016	163500	8673878500	156800	156800	156800	156800	0
175	20231016	163400	8673878500	156800	156800	156800	156800	0
176	20231016	163300	8673878500	156800	156800	156800	156800	0
177	20231016	163200	8673878500	156800	156800	156800	156800	0
178	20231016	163100	8673878500	156800	156800	156800	156800	0
179	20231016	163000	8673878500	156800	156800	156800	156800	0
180	20231016	162900	8673878500	156800	156800	156800	156800	0
181	20231016	162800	8673878500	156800	156800	156800	156800	0
182	20231016	162700	8673878500	156800	156800	156800	156800	1896
183	20231016	162600	8673878500	156800	156800	156800	156800	0
184	20231016	162500	8673878500	156800	156800	156800	156800	0
185	20231016	162400	8673878500	156800	156800	156800	156800	0
186	20231016	162300	8673878500	156800	156800	156800	156800	0
187	20231016	162200	8673878500	156800	156800	156800	156800	0
188	20231016	162100	8673878500	156800	156800	156800	156800	0
189	20231016	162000	8673878500	156800	156800	156800	156800	0
190	20231016	161900	8673878500	156800	156800	156800	156800	0
191	20231016	161800	8673878500	156800	156800	156800	156800	0
192	20231016	161700	8673878500	156800	156800	156800	156800	0
193	20231016	161600	8673878500	156800	156800	156800	156800	0
194	20231016	161500	8673878500	156800	156800	156800	156800	0
195	20231016	161400	8673878500	156800	156800	156800	156800	0
196	20231016	161300	8673878500	156800	156800	156800	156800	0
197	20231016	161200	8673878500	156800	156800	156800	156800	0
198	20231016	161100	8673878500	156800	156800	156800	156800	0
199	20231016	161000	8673878500	156800	156800	156800	156800	0
200	20231016	160900	8673878500	156800	156800	156800	156800	0
201	20231016	160800	8673878500	156800	156800	156800	156800	0
202	20231016	160700	8673878500	156800	156800	156800	156800	0
203	20231016	160600	8673878500	156800	156800	156800	156800	0
204	20231016	160500	8673878500	156800	156800	156800	156800	0
205	20231016	160400	8673878500	156800	156800	156800	156800	0
206	20231016	160300	8673878500	156800	156800	156800	156800	0
207	20231016	160200	8673878500	156800	156800	156800	156800	0
208	20231016	160100	8673878500	156800	156800	156800	156800	0
209	20231016	160000	8673878500	156800	156800	156800	156800	0
210	20231016	155900	8673878500	156800	156800	156800	156800	0
211	20231016	155800	8673878500	156800	156800	156800	156800	0
212	20231016	155700	8673878500	156800	156800	156800	156800	1896
213	20231016	155600	8673878500	156800	156800	156800	156800	0
214	20231016	155500	8673878500	156800	156800	156800	156800	0
215	20231016	155400	8673878500	156800	156800	156800	156800	0
216	20231016	155300	8673878500	156800	156800	156800	156800	0
217	20231016	155200	8673878500	156800	156800	156800	156800	0
218	20231016	155100	8673878500	156800	156800	156800	156800	0
219	20231016	155000	8673878500	156800	156800	156800	156800	0
220	20231016	154900	8673878500	156800	156800	156800	156800	0
221	20231016	154800	8673878500	156800	156800	156800	156800	0
222	20231016	154700	8673878500	156800	156800	156800	156800	0
223	20231016	154600	8673878500	156800	156800	156800	156800	0
224	20231016	154500	8673878500	156800	156800	156800	156800	0
225	20231016	154400	8673878500	156800	156800	156800	156800	0
226	20231016	154300	8673878500	156800	156800	156800	156800	0
227	20231016	154200	8673878500	156800	156800	156800	156800	0
228	20231016	154100	8673878500	156800	156800	156800	156800	0
229	20231016	154000	8673878500	156800	156800	156800	156800	0
230	20231016	153900	8673878500	156800	156800	156800	156800	0
231	20231016	153800	8673878500	156800	156800	156800	156800	0
232	20231016	153700	8673878500	156800	156800	156800	156800	0
233	20231016	153600	8673878500	156800	156800	156800	156800	0
234	20231016	153500	8673878500	156800	156800	156800	156800	0
235	20231016	153400	8673878500	156800	156800	156800	156800	0
236	20231016	153300	8673878500	156800	156800	156800	156800	0
237	20231016	153200	8673878500	156800	156800	156800	156800	0
238	20231016	153100	8673878500	156800	156800	156800	156800	0
239	20231016	153000	8673878500	156800	156800	156800	156800	1896
240	20231016	152900	8376585700	156800	156800	156800	156800	0
241	20231016	152800	8376585700	156800	156800	156800	156800	0
242	20231016	152700	8376585700	156800	156800	156800	156800	0
243	20231016	152600	8376585700	156800	156800	156800	156800	0
244	20231016	152500	8376585700	156800	156800	156800	156800	0
245	20231016	152400	8376585700	156800	156800	156800	156800	0
246	20231016	152300	8376585700	156800	156800	156800	156800	0
247	20231016	152200	8376585700	156800	156800	156800	156800	0
248	20231016	152100	8376585700	156800	156800	156800	156800	0
249	20231016	152000	8376585700	156800	156800	156800	156800	0
250	20231016	151900	8376585700	156800	156500	157000	156400	664
251	20231016	151800	8272561800	156500	156400	156900	156400	320
252	20231016	151700	8222446000	156400	156300	156400	156200	260
253	20231016	151600	8181810200	156300	156300	156300	156300	270
254	20231016	151500	8139609200	156300	156200	156400	156200	139
255	20231016	151400	8117882200	156400	156300	156700	156200	396
256	20231016	151300	8055940800	156300	156200	156300	156200	182
257	20231016	151200	8027510700	156200	156200	156300	156200	106
258	20231016	151100	8010950000	156200	156200	156600	156200	439
259	20231016	151000	7942313500	156300	156300	156600	156300	580
260	20231016	150900	7851633100	156900	156300	156900	156100	470
261	20231016	150800	7778076300	156300	155800	156400	155800	825
262	20231016	150700	7649247800	155800	155400	155900	155300	690
263	20231016	150600	7541866900	155300	155400	155400	155300	153
264	20231016	150500	7518100700	155300	155200	155300	155200	290
265	20231016	150400	7473068700	155200	155700	155700	155200	134
266	20231016	150300	7452260200	155800	155100	155900	155100	682
267	20231016	150200	7346225300	155100	154900	155300	154800	997
268	20231016	150100	7191616500	154800	154800	154900	154800	179
269	20231016	150000	7163906900	154900	154400	154900	154300	473
270	20231016	145900	7090779000	154500	154500	154600	154500	125
271	20231016	145800	7071465300	154600	154300	154600	154200	671
272	20231016	145700	6967855700	154200	154200	154200	154200	57
273	20231016	145600	6959066300	154200	154200	154300	154200	27
274	20231016	145500	6954902800	154200	154200	154200	154200	210
275	20231016	145400	6922520800	154200	154200	154300	154200	74
276	20231016	145300	6911107700	154200	154200	154200	154200	74
277	20231016	145200	6899696900	154200	154300	154300	154200	105
278	20231016	145100	6883505800	154300	154200	154300	154200	251
279	20231016	145000	6844794300	154200	153900	154400	153900	475
280	20231016	144900	6771574300	153900	153900	153900	153900	42
281	20231016	144800	6765110500	153900	153900	154000	153900	58
282	20231016	144700	6756182500	153900	154000	154000	153900	295
283	20231016	144600	6710775000	154000	154100	154200	154000	63
284	20231016	144500	6701072500	154100	153900	154100	153900	291
285	20231016	144400	6656255900	153900	153900	153900	153900	73
286	20231016	144300	6645021200	153900	153900	153900	153900	58
287	20231016	144200	6636095000	153900	153900	154100	153900	395
288	20231016	144100	6575279800	153900	153900	153900	153900	20
289	20231016	144000	6572201800	153900	153900	154000	153900	163
290	20231016	143900	6547114500	153900	153900	153900	153800	191
291	20231016	143800	6517720500	153800	154100	154200	153800	139
292	20231016	143700	6496313200	154100	154100	154200	154100	114
293	20231016	143600	6478745200	154200	154100	154200	154100	43
294	20231016	143500	6472118400	154100	154100	154200	154100	80
295	20231016	143400	6459789600	154100	154200	154200	154100	102
296	20231016	143300	6444070700	154100	153900	154100	153900	113
297	20231016	143200	6426661900	153900	154400	154400	153900	389
298	20231016	143100	6366665500	154400	154400	154400	154400	89
299	20231016	143000	6352923900	154400	154400	154400	154300	117
300	20231016	142900	6334862300	154500	154300	154700	154300	273
301	20231016	142800	6292703200	154300	154100	154800	154000	1189
302	20231016	142700	6109230300	154000	154000	154100	153900	160
303	20231016	142600	6084589300	154000	154000	154000	153900	203
304	20231016	142500	6053331100	154000	154000	154000	153900	210
305	20231016	142400	6021003500	153900	153900	154000	153900	86
306	20231016	142300	6007766400	153900	153900	153900	153800	177
307	20231016	142200	5980528800	153900	153800	153900	153800	145
308	20231016	142100	5958216200	153800	154200	154200	153700	627
309	20231016	142000	5861649300	154200	154100	154200	154100	142
310	20231016	141900	5839758700	154100	154100	154100	154100	74
311	20231016	141800	5828355300	154100	154100	154200	154100	74
312	20231016	141700	5816951700	154100	154100	154100	154100	73
313	20231016	141600	5805702400	154100	154100	154100	154100	200
314	20231016	141500	5774882400	154100	154200	154200	154100	270
315	20231016	141400	5733251700	154200	154200	154200	154200	53
316	20231016	141300	5725079100	154200	154200	154200	154200	126
317	20231016	141200	5705649900	154200	154200	154400	154200	326
318	20231016	141100	5655368400	154200	154200	154200	154200	26
319	20231016	141000	5651359200	154200	154200	154300	154200	108
320	20231016	140900	5634698400	153900	153800	154400	153700	292
321	20231016	140800	5589709500	153700	154000	154200	153700	242
322	20231016	140700	5552470600	154000	153900	154000	153900	61
323	20231016	140600	5543077700	153900	153900	154200	153700	198
324	20231016	140500	5512602100	153500	153700	153900	153500	191
325	20231016	140400	5483247500	153700	153900	153900	153700	249
326	20231016	140300	5444945900	154100	154000	154200	154000	319
327	20231016	140200	5395806100	154000	153700	154000	153700	181
328	20231016	140100	5367947200	153700	153200	153800	153100	405
329	20231016	140000	5305767800	153200	153100	153200	153100	113
330	20231016	135900	5288458100	153200	153300	153400	153200	124
331	20231016	135800	5269451500	153400	153300	153400	153300	82
332	20231016	135700	5256880500	153300	153300	153300	153200	108
333	20231016	135600	5240326500	153200	153200	153300	153200	45
334	20231016	135500	5233428900	153300	153100	153300	153000	361
335	20231016	135400	5178148700	153100	153000	153100	153000	73
336	20231016	135300	5166975000	153100	153200	153200	153100	33
337	20231016	135200	5161920800	153200	153200	153200	153000	143
338	20231016	135100	5140019800	153200	153600	153600	153200	91
339	20231016	135000	5126068100	153600	153500	153600	153500	121
340	20231016	134900	5107486400	153400	152900	153400	152900	294
341	20231016	134800	5062441700	152900	152900	152900	152900	50
342	20231016	134700	5054796700	152900	152900	153000	152900	63
343	20231016	134600	5045163500	152900	153000	153000	152900	202
344	20231016	134500	5014266400	153000	153000	153100	153000	20
345	20231016	134400	5011205400	153000	153000	153000	153000	64
346	20231016	134300	5001413400	153000	153000	153000	153000	112
347	20231016	134200	4984277400	152900	152900	153100	152800	395
348	20231016	134100	4923869500	152900	152700	153000	152700	40
349	20231016	134000	4917754700	152900	152700	152900	152700	94
350	20231016	133900	4903396400	152800	152800	152800	152800	47
351	20231016	133800	4896214800	152800	152900	152900	152800	174
352	20231016	133700	4869614100	152900	152900	153000	152900	51
353	20231016	133600	4861816100	152900	152900	152900	152900	43
354	20231016	133500	4855241400	152900	152900	153000	152900	61
355	20231016	133400	4845914000	153000	153000	153000	153000	123
356	20231016	133300	4827095000	153000	153200	153300	153000	168
357	20231016	133200	4801378800	153200	153200	153200	153200	47
358	20231016	133100	4794178400	153200	153200	153200	153200	39
359	20231016	133000	4788203600	153200	153200	153200	153100	32
360	20231016	132900	4783301500	153100	153400	153400	153000	193
361	20231016	132800	4753721000	153400	153400	153400	153300	62
362	20231016	132700	4744214700	153300	153000	153300	153000	107
363	20231016	132600	4727831500	153000	152900	153000	152900	55
364	20231016	132500	4719417500	153000	153100	153100	153000	215
365	20231016	132400	4686522200	153000	153100	153100	153000	59
366	20231016	132300	4677493800	153100	153100	153100	153000	220
367	20231016	132200	4643817300	153100	153200	153200	153100	47
368	20231016	132100	4636621100	153200	153100	153200	153100	63
369	20231016	132000	4626975500	153100	153300	153400	153100	92
370	20231016	131900	4612874200	153300	153100	153300	153000	103
371	20231016	131800	4597099500	153100	153100	153200	153100	251
372	20231016	131700	4558671300	153200	153300	153300	153200	194
373	20231016	131600	4528950200	153300	153400	153400	153300	221
374	20231016	131500	4495070400	153300	153300	153300	153300	23
375	20231016	131400	4491544500	153300	153300	153300	153300	68
376	20231016	131300	4481120100	153300	153300	153300	153300	49
377	20231016	131200	4473608400	153300	153400	153500	153300	102
378	20231016	131100	4457961800	153500	153500	153500	153400	126
379	20231016	131000	4438627300	153600	153700	153700	153600	75
380	20231016	130900	4427106100	153700	153600	153700	153600	69
381	20231016	130800	4416502600	153600	153600	153600	153600	72
382	20231016	130700	4405443400	153700	153700	153700	153700	12
383	20231016	130600	4403599000	153700	153600	153700	153600	41
384	20231016	130500	4397297800	153600	153600	153600	153600	245
385	20231016	130400	4359665800	153700	153700	153700	153700	25
386	20231016	130300	4355823300	153800	153900	153900	153800	172
387	20231016	130200	4329354700	153900	153800	153900	153800	140
388	20231016	130100	4307809100	153800	153700	153800	153600	148
389	20231016	130000	4285050200	153700	153700	153700	153700	22
390	20231016	125900	4281668800	153700	153800	153800	153700	160
391	20231016	125800	4257076400	153700	153500	153800	153500	180
392	20231016	125700	4229428700	153400	153400	153500	153400	33
393	20231016	125600	4224364000	153400	153400	153400	153400	14
394	20231016	125500	4222216400	153500	153500	153500	153500	110
395	20231016	125400	4205331400	153500	153500	153600	153500	6
396	20231016	125300	4204410300	153600	153500	153600	153500	5
397	20231016	125200	4203642600	153500	153500	153500	153500	0
398	20231016	125100	4203642600	153500	153600	153600	153500	49
399	20231016	125000	4196120200	153500	153800	153900	153500	198
400	20231016	124900	4165686500	153800	153800	153900	153800	7
401	20231016	124800	4164609600	153800	153800	153900	153800	8
402	20231016	124700	4163379100	153800	153600	153800	153600	111
403	20231016	124600	4146324600	153600	153800	153800	153600	73
404	20231016	124500	4135107500	153800	153800	153800	153800	9
405	20231016	124400	4133723300	153800	153800	153900	153800	13
406	20231016	124300	4131723600	153800	153800	153800	153800	56
407	20231016	124200	4123110800	153800	153900	154000	153800	124
408	20231016	124100	4104025500	154000	153900	154000	153900	22
409	20231016	124000	4100639000	153800	153900	153900	153800	32
410	20231016	123900	4095714700	153800	153800	153800	153800	18
411	20231016	123800	4092946300	153700	153700	153800	153700	40
412	20231016	123700	4086796500	153700	153800	153800	153700	139
413	20231016	123600	4065426200	153800	153900	153900	153800	8
414	20231016	123500	4064195700	153900	153800	153900	153800	126
415	20231016	123400	4044815100	153800	153800	153800	153800	2
416	20231016	123300	4044507500	153800	153800	153900	153800	114
417	20231016	123200	4026974200	153800	153800	153800	153800	3
418	20231016	123100	4026512800	153900	154000	154100	153900	77
419	20231016	123000	4014652600	154100	154000	154100	154000	125
420	20231016	122900	3995402000	154100	154200	154200	154000	120
421	20231016	122800	3976903000	154200	154000	154200	154000	35
422	20231016	122700	3971509700	154100	153800	154100	153800	204
423	20231016	122600	3940127400	153700	153900	153900	153700	232
424	20231016	122500	3904436200	153800	153900	153900	153800	68
425	20231016	122400	3893972500	154000	154400	154400	154000	110
426	20231016	122300	3877006200	154400	154200	154600	154200	291
427	20231016	122200	3832075200	154100	154000	154100	154000	32
428	20231016	122100	3827146500	153900	153900	153900	153900	8
429	20231016	122000	3825915300	153900	154100	154100	153900	191
430	20231016	121900	3796514600	154100	154000	154100	154000	73
431	20231016	121800	3785266000	154100	154000	154100	154000	25
432	20231016	121700	3781414900	154000	154000	154000	154000	19
433	20231016	121600	3778488900	154000	154100	154100	154000	142
434	20231016	121500	3756607900	154100	154100	154200	154100	15
435	20231016	121400	3754295700	154100	154100	154100	154000	116
436	20231016	121300	3736420800	154100	154100	154100	154000	10
437	20231016	121200	3734880600	154000	154200	154200	154000	57
438	20231016	121100	3726095400	154200	154300	154300	154200	44
439	20231016	121000	3719308100	154200	154200	154200	154200	5
440	20231016	120900	3718537100	154200	154300	154300	154200	9
441	20231016	120800	3717149200	154200	154300	154300	154200	6
442	20231016	120700	3716223700	154300	154300	154300	154300	149
443	20231016	120600	3693233000	154300	154100	154300	154100	104
444	20231016	120500	3677193300	154100	154100	154100	154100	46
445	20231016	120400	3670104700	154000	154000	154000	154000	29
446	20231016	120300	3665638700	154000	154300	154300	154000	118
447	20231016	120200	3647436800	154400	154300	154400	154200	51
448	20231016	120100	3639567700	154300	154200	154300	154200	16
449	20231016	120000	3637099800	154200	154300	154300	154200	11
450	20231016	115900	3635403000	154300	154400	154400	154300	162
451	20231016	115800	3610406200	154300	154400	154400	154300	13
452	20231016	115700	3608399300	154400	154100	154400	154100	217
453	20231016	115600	3574913900	154100	154200	154200	154100	7
454	20231016	115500	3573834900	154100	154000	154100	154000	75
455	20231016	115400	3562278100	154000	154100	154100	154000	231
456	20231016	115300	3526691400	154100	154100	154200	154100	25
457	20231016	115200	3522838100	154200	154100	154200	154100	9
458	20231016	115100	3521450900	154100	154100	154100	154100	5
459	20231016	115000	3520680400	154200	154400	154400	154200	152
460	20231016	114900	3497221800	154300	154200	154300	154200	20
461	20231016	114800	3494136200	154200	154200	154300	154200	42
462	20231016	114700	3487657200	154200	154200	154300	154200	50
463	20231016	114600	3479947100	154100	154300	154300	154100	177
464	20231016	114500	3452664000	154500	154200	154600	154200	238
465	20231016	114400	3415909700	154200	154200	154200	154200	6
466	20231016	114300	3414984500	154200	154100	154200	154100	26
467	20231016	114200	3410975900	154100	154100	154100	154100	15
468	20231016	114100	3408664400	154100	154300	154300	154100	158
469	20231016	114000	3384307700	154300	154200	154300	154200	17
470	20231016	113900	3381685700	154200	154300	154300	154200	11
471	20231016	113800	3379988900	154300	154200	154300	154200	19
472	20231016	113700	3377058900	154300	154400	154400	154300	143
473	20231016	113600	3354989400	154400	154400	154400	154300	55
474	20231016	113500	3346497500	154300	154400	154400	154300	36
475	20231016	113400	3340940700	154300	154300	154400	154300	9
476	20231016	113300	3339551800	154300	154400	154400	154300	108
477	20231016	113200	3322884500	154400	154400	154400	154400	41
478	20231016	113100	3316554100	154400	154400	154400	154400	24
479	20231016	113000	3312848500	154400	154400	154400	154400	12
480	20231016	112900	3310995700	154400	154500	154500	154400	98
481	20231016	112800	3295861700	154600	154800	154900	154600	71
482	20231016	112700	3284879700	154800	154800	154800	154800	3
483	20231016	112600	3284415300	154700	154800	154800	154700	16
484	20231016	112500	3281938800	154700	154700	154700	154700	29
485	20231016	112400	3277452500	154800	154800	154800	154800	99
486	20231016	112300	3262127300	154800	154800	154800	154800	34
487	20231016	112200	3256864100	154700	154600	154700	154600	6
488	20231016	112100	3255936200	154600	154600	154600	154600	43
489	20231016	112000	3249288400	154600	154500	154600	154500	11
490	20231016	111900	3247588100	154600	154600	154600	154600	17
491	20231016	111800	3244959900	154500	154500	154900	154500	16
492	20231016	111700	3242487500	154500	154500	154800	154400	336
493	20231016	111600	3190540700	154500	154500	154500	154500	6
494	20231016	111500	3189613700	154500	154500	154500	154500	7
495	20231016	111400	3188532200	154500	154500	154500	154500	15
496	20231016	111300	3186214700	154600	154500	154600	154500	102
497	20231016	111200	3170454300	154400	154400	154400	154400	28
498	20231016	111100	3166131100	154400	154400	154400	154300	42
499	20231016	111000	3159646400	154300	154400	154400	154300	23
500	20231016	110900	3156096200	154400	154500	154500	154400	31
501	20231016	110800	3151307800	154600	154600	154600	154600	138
502	20231016	110700	3129973000	154700	154400	154800	154400	110
503	20231016	110600	3112962800	154400	154500	154500	154400	60
504	20231016	110500	3103693500	154400	154400	154400	154400	124
505	20231016	110400	3084547900	154500	154700	154800	154500	169
506	20231016	110300	3058415200	154600	154600	154600	154600	22
507	20231016	110200	3055014000	154600	154500	154600	154500	67
508	20231016	110100	3044656800	154500	154500	154600	154500	39
509	20231016	110000	3038631200	154500	154300	154600	154300	31
510	20231016	105900	3033843900	154300	154800	154800	154300	50
511	20231016	105800	3026117600	154800	154700	154800	154400	523
512	20231016	105700	2945265900	154700	154700	154700	154700	15
513	20231016	105600	2942945400	154700	154800	154800	154700	56
514	20231016	105500	2934280100	154700	154900	154900	154700	207
515	20231016	105400	2902232700	154900	155100	155100	154900	388
516	20231016	105300	2842092800	155100	155000	155100	155000	5
517	20231016	105200	2841317600	155000	155200	155200	155000	41
518	20231016	105100	2834954800	155200	155200	155200	155200	18
519	20231016	105000	2832161200	155200	155100	155600	155100	357
520	20231016	104900	2776723800	155100	155100	155100	155000	32
521	20231016	104800	2771760900	155100	155100	155100	155100	4
522	20231016	104700	2771140500	155100	155100	155100	155100	20
523	20231016	104600	2768038500	155100	155100	155100	155100	14
524	20231016	104500	2765867100	155100	155100	155100	155100	122
525	20231016	104400	2746944900	155200	155200	155200	155200	21
526	20231016	104300	2743685700	155300	155300	155400	155300	64
527	20231016	104200	2733741700	155200	155200	155200	155200	61
528	20231016	104100	2724274500	155200	155200	155200	155200	85
529	20231016	104000	2711082500	155200	155200	155200	155200	21
530	20231016	103900	2707823300	155200	155200	155200	155200	28
531	20231016	103800	2703477700	155100	155200	155200	155100	21
532	20231016	103700	2700218900	155200	155400	155400	155200	109
533	20231016	103600	2683294000	155400	155500	155500	155300	102
534	20231016	103500	2667440900	155500	155400	155500	155400	43
535	20231016	103400	2660758600	155300	155300	155400	155300	7
536	20231016	103300	2659671100	155400	155400	155400	155400	27
537	20231016	103200	2655475300	155400	155600	155600	155400	67
538	20231016	103100	2645062700	155500	155600	155700	155500	69
539	20231016	103000	2634322300	155600	155600	155600	155600	7
540	20231016	102900	2633233100	155600	155900	155900	155600	62
541	20231016	102800	2623571100	155800	155800	155800	155800	3
542	20231016	102700	2623103700	155800	155800	155900	155800	321
543	20231016	102600	2573072500	155800	155500	155800	155400	152
544	20231016	102500	2549423000	155500	155400	155500	155400	41
545	20231016	102400	2543051200	155400	155400	155400	155300	8
546	20231016	102300	2541808300	155400	155400	155400	155400	47
547	20231016	102200	2534504500	155400	155500	155500	155400	9
548	20231016	102100	2533105500	155500	155500	155500	155500	36
549	20231016	102000	2527507500	155500	155500	155600	155500	11
550	20231016	101900	2525796300	155500	155500	155500	155500	13
551	20231016	101800	2523774800	155500	155500	155600	155500	22
552	20231016	101700	2520353500	155500	155900	155900	155500	46
553	20231016	101600	2513192700	155900	155900	155900	155900	75
554	20231016	101500	2501500200	155900	155900	155900	155900	10
555	20231016	101400	2499941200	155900	155900	155900	155400	228
556	20231016	101300	2464458300	155800	155700	155800	155700	50
557	20231016	101200	2456668800	155700	155600	155700	155600	26
558	20231016	101100	2452620700	155600	155400	155600	155400	163
559	20231016	101000	2427284100	155400	155400	155500	155400	7
560	20231016	100900	2426196200	155400	155500	155500	155400	36
561	20231016	100800	2420599500	155400	155400	155400	155400	9
562	20231016	100700	2419200900	155500	155500	155500	155500	58
563	20231016	100600	2410181900	155600	155500	155600	155500	57
564	20231016	100500	2401317600	155600	155400	155700	155400	97
565	20231016	100400	2386224000	155500	155800	155800	155500	135
566	20231016	100300	2365215400	155800	156000	156000	155800	72
567	20231016	100200	2353997600	155800	156000	156000	155800	63
568	20231016	100100	2344177600	156000	155800	156000	155800	121
569	20231016	100000	2325303800	155500	156100	156100	155500	403
570	20231016	095900	2262607700	156300	156000	156300	156000	12
571	20231016	095800	2260734800	156400	156400	156400	156400	0
572	20231016	095700	2260734800	156400	156300	156400	155900	262
573	20231016	095600	2219797500	156400	156400	156400	156400	36
574	20231016	095500	2214167100	156400	156500	156500	156400	142
575	20231016	095400	2191950100	156500	156400	156500	156400	40
576	20231016	095300	2185691700	156400	155900	156400	155900	612
577	20231016	095200	2090147500	156100	155900	156100	155900	134
578	20231016	095100	2069243700	155900	155900	155900	155800	7
579	20231016	095000	2068152700	156300	156200	156300	156100	212
580	20231016	094900	2035052600	156300	155700	156300	155700	1723
581	20231016	094800	1766651200	155500	156200	156200	155500	350
582	20231016	094700	1712089600	156200	156200	156200	156100	66
583	20231016	094600	1701782200	156300	156400	156400	156300	59
584	20231016	094500	1692559900	156300	156700	156700	156300	84
585	20231016	094400	1679424100	156700	156600	157000	156500	146
586	20231016	094300	1656534400	156500	156800	156800	156500	101
587	20231016	094200	1640725500	156900	156600	157200	156600	246
588	20231016	094100	1602103000	156700	156500	156700	156500	28
589	20231016	094000	1597718200	156500	156500	156700	156500	19
590	20231016	093900	1594744500	156700	156900	156900	156100	224
591	20231016	093800	1559662400	156900	156900	157100	156900	117
592	20231016	093700	1541304900	157100	157000	157100	157000	72
593	20231016	093600	1530000800	156900	157400	157500	156900	238
594	20231016	093500	1492619000	157500	157500	157500	157400	19
595	20231016	093400	1489626800	157500	157300	157500	157300	100
596	20231016	093300	1473882000	157400	157400	157400	157400	13
597	20231016	093200	1471835800	157500	157500	158000	157500	200
598	20231016	093100	1440299100	157400	157300	157400	157300	193
599	20231016	093000	1409939100	157300	157100	157400	157000	72
600	20231016	092900	1398628200	157500	157300	157500	157100	81
601	20231016	092800	1385890100	157500	157300	157500	157200	106
602	20231016	092700	1369209200	157300	157500	157500	157300	53
603	20231016	092600	1360864500	157500	157800	157800	157200	280
604	20231016	092500	1316719700	157900	158100	158700	157900	103
605	20231016	092400	1300442700	158700	158400	158700	157900	52
606	20231016	092300	1292210500	158400	159700	159900	158400	389
607	20231016	092200	1230281400	159800	159600	159900	157200	968
608	20231016	092100	1075992500	159700	159200	159800	158900	1008
609	20231016	092000	915409800	159200	158200	159200	158200	1509
610	20231016	091900	675914800	157900	157900	158200	157600	39
611	20231016	091800	669758500	157800	158000	158100	157800	188
612	20231016	091700	640047000	157900	157800	157900	157800	81
613	20231016	091600	627259000	157900	157900	158000	157800	321
614	20231016	091500	576574400	158000	158100	158100	158000	96
615	20231016	091400	561406100	158000	157900	158000	157500	114
616	20231016	091300	543409500	158000	157600	158100	157600	307
617	20231016	091200	494971500	157600	158200	158200	157600	172
618	20231016	091100	467788100	158100	157500	158100	157500	281
619	20231016	091000	423417200	157600	157700	157700	157600	38
620	20231016	090900	417425200	157600	157500	157900	157500	170
621	20231016	090800	390611300	157500	157500	157500	157300	172
622	20231016	090700	363534000	158000	158000	158000	157500	50
623	20231016	090600	355650700	158000	158000	158000	158000	40
624	20231016	090500	349330700	158000	158400	158400	157500	131
625	20231016	090400	328640200	157600	157700	158500	157600	736
626	20231016	090300	212260000	157700	157700	157700	157300	193
627	20231016	090200	181854100	157700	156500	157700	156500	440
628	20231016	090100	112807700	156500	156900	157000	156500	228
629	20231016	090000	77062800	156900	156900	156900	155600	492