KissMeData/069620/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	193500	5046706300	117300	117300	117300	117300	1642
3	20231011	193400	5046706300	117300	117300	117300	117300	0
4	20231011	193300	5046706300	117300	117300	117300	117300	0
5	20231011	193200	5046706300	117300	117300	117300	117300	0
6	20231011	193100	5046706300	117300	117300	117300	117300	0
7	20231011	193000	5046706300	117300	117300	117300	117300	0
8	20231011	192900	5046706300	117300	117300	117300	117300	0
9	20231011	192800	5046706300	117300	117300	117300	117300	0
10	20231011	192700	5046706300	117300	117300	117300	117300	0
11	20231011	192600	5046706300	117300	117300	117300	117300	0
12	20231011	192500	5046706300	117300	117300	117300	117300	0
13	20231011	192400	5046706300	117300	117300	117300	117300	0
14	20231011	192300	5046706300	117300	117300	117300	117300	0
15	20231011	192200	5046706300	117300	117300	117300	117300	0
16	20231011	192100	5046706300	117300	117300	117300	117300	0
17	20231011	192000	5046706300	117300	117300	117300	117300	0
18	20231011	191900	5046706300	117300	117300	117300	117300	0
19	20231011	191800	5046706300	117300	117300	117300	117300	0
20	20231011	191700	5046706300	117300	117300	117300	117300	0
21	20231011	191600	5046706300	117300	117300	117300	117300	0
22	20231011	191500	5046706300	117300	117300	117300	117300	0
23	20231011	191400	5046706300	117300	117300	117300	117300	0
24	20231011	191300	5046706300	117300	117300	117300	117300	0
25	20231011	191200	5046706300	117300	117300	117300	117300	0
26	20231011	191100	5046706300	117300	117300	117300	117300	0
27	20231011	191000	5046706300	117300	117300	117300	117300	0
28	20231011	190900	5046706300	117300	117300	117300	117300	0
29	20231011	190800	5046706300	117300	117300	117300	117300	0
30	20231011	190700	5046706300	117300	117300	117300	117300	0
31	20231011	190600	5046706300	117300	117300	117300	117300	0
32	20231011	190500	5046706300	117300	117300	117300	117300	1642
33	20231011	190400	5046706300	117300	117300	117300	117300	0
34	20231011	190300	5046706300	117300	117300	117300	117300	0
35	20231011	190200	5046706300	117300	117300	117300	117300	0
36	20231011	190100	5046706300	117300	117300	117300	117300	0
37	20231011	190000	5046706300	117300	117300	117300	117300	0
38	20231011	185900	5046706300	117300	117300	117300	117300	0
39	20231011	185800	5046706300	117300	117300	117300	117300	0
40	20231011	185700	5046706300	117300	117300	117300	117300	0
41	20231011	185600	5046706300	117300	117300	117300	117300	0
42	20231011	185500	5046706300	117300	117300	117300	117300	0
43	20231011	185400	5046706300	117300	117300	117300	117300	0
44	20231011	185300	5046706300	117300	117300	117300	117300	0
45	20231011	185200	5046706300	117300	117300	117300	117300	0
46	20231011	185100	5046706300	117300	117300	117300	117300	0
47	20231011	185000	5046706300	117300	117300	117300	117300	0
48	20231011	184900	5046706300	117300	117300	117300	117300	0
49	20231011	184800	5046706300	117300	117300	117300	117300	0
50	20231011	184700	5046706300	117300	117300	117300	117300	0
51	20231011	184600	5046706300	117300	117300	117300	117300	0
52	20231011	184500	5046706300	117300	117300	117300	117300	0
53	20231011	184400	5046706300	117300	117300	117300	117300	0
54	20231011	184300	5046706300	117300	117300	117300	117300	0
55	20231011	184200	5046706300	117300	117300	117300	117300	0
56	20231011	184100	5046706300	117300	117300	117300	117300	0
57	20231011	184000	5046706300	117300	117300	117300	117300	0
58	20231011	183900	5046706300	117300	117300	117300	117300	0
59	20231011	183800	5046706300	117300	117300	117300	117300	0
60	20231011	183700	5046706300	117300	117300	117300	117300	0
61	20231011	183600	5046706300	117300	117300	117300	117300	0
62	20231011	183500	5046706300	117300	117300	117300	117300	1642
63	20231011	183400	5046706300	117300	117300	117300	117300	0
64	20231011	183300	5046706300	117300	117300	117300	117300	0
65	20231011	183200	5046706300	117300	117300	117300	117300	0
66	20231011	183100	5046706300	117300	117300	117300	117300	0
67	20231011	183000	5046706300	117300	117300	117300	117300	0
68	20231011	182900	5046706300	117300	117300	117300	117300	0
69	20231011	182800	5046706300	117300	117300	117300	117300	0
70	20231011	182700	5046706300	117300	117300	117300	117300	0
71	20231011	182600	5046706300	117300	117300	117300	117300	0
72	20231011	182500	5046706300	117300	117300	117300	117300	0
73	20231011	182400	5046706300	117300	117300	117300	117300	0
74	20231011	182300	5046706300	117300	117300	117300	117300	0
75	20231011	182200	5046706300	117300	117300	117300	117300	0
76	20231011	182100	5046706300	117300	117300	117300	117300	0
77	20231011	182000	5046706300	117300	117300	117300	117300	0
78	20231011	181900	5046706300	117300	117300	117300	117300	0
79	20231011	181800	5046706300	117300	117300	117300	117300	0
80	20231011	181700	5046706300	117300	117300	117300	117300	0
81	20231011	181600	5046706300	117300	117300	117300	117300	0
82	20231011	181500	5046706300	117300	117300	117300	117300	0
83	20231011	181400	5046706300	117300	117300	117300	117300	0
84	20231011	181300	5046706300	117300	117300	117300	117300	0
85	20231011	181200	5046706300	117300	117300	117300	117300	0
86	20231011	181100	5046706300	117300	117300	117300	117300	0
87	20231011	181000	5046706300	117300	117300	117300	117300	0
88	20231011	180900	5046706300	117300	117300	117300	117300	0
89	20231011	180800	5046706300	117300	117300	117300	117300	0
90	20231011	180700	5046706300	117300	117300	117300	117300	0
91	20231011	180600	5046706300	117300	117300	117300	117300	0
92	20231011	180500	5046706300	117300	117300	117300	117300	1642
93	20231011	180400	5046706300	117300	117300	117300	117300	0
94	20231011	180300	5046706300	117300	117300	117300	117300	0
95	20231011	180200	5046706300	117300	117300	117300	117300	0
96	20231011	180100	5046706300	117300	117300	117300	117300	0
97	20231011	180000	5046706300	117300	117300	117300	117300	0
98	20231011	175900	5046706300	117300	117300	117300	117300	0
99	20231011	175800	5046706300	117300	117300	117300	117300	0
100	20231011	175700	5046706300	117300	117300	117300	117300	0
101	20231011	175600	5046706300	117300	117300	117300	117300	0
102	20231011	175500	5046706300	117300	117300	117300	117300	0
103	20231011	175400	5046706300	117300	117300	117300	117300	0
104	20231011	175300	5046706300	117300	117300	117300	117300	0
105	20231011	175200	5046706300	117300	117300	117300	117300	0
106	20231011	175100	5046706300	117300	117300	117300	117300	0
107	20231011	175000	5046706300	117300	117300	117300	117300	0
108	20231011	174900	5046706300	117300	117300	117300	117300	0
109	20231011	174800	5046706300	117300	117300	117300	117300	0
110	20231011	174700	5046706300	117300	117300	117300	117300	0
111	20231011	174600	5046706300	117300	117300	117300	117300	0
112	20231011	174500	5046706300	117300	117300	117300	117300	0
113	20231011	174400	5046706300	117300	117300	117300	117300	0
114	20231011	174300	5046706300	117300	117300	117300	117300	0
115	20231011	174200	5046706300	117300	117300	117300	117300	0
116	20231011	174100	5046706300	117300	117300	117300	117300	0
117	20231011	174000	5046706300	117300	117300	117300	117300	0
118	20231011	173900	5046706300	117300	117300	117300	117300	0
119	20231011	173800	5046706300	117300	117300	117300	117300	0
120	20231011	173700	5046706300	117300	117300	117300	117300	0
121	20231011	173600	5046706300	117300	117300	117300	117300	0
122	20231011	173500	5046706300	117300	117300	117300	117300	1642
123	20231011	173400	5046706300	117300	117300	117300	117300	0
124	20231011	173300	5046706300	117300	117300	117300	117300	0
125	20231011	173200	5046706300	117300	117300	117300	117300	0
126	20231011	173100	5046706300	117300	117300	117300	117300	0
127	20231011	173000	5046706300	117300	117300	117300	117300	0
128	20231011	172900	5046706300	117300	117300	117300	117300	0
129	20231011	172800	5046706300	117300	117300	117300	117300	0
130	20231011	172700	5046706300	117300	117300	117300	117300	0
131	20231011	172600	5046706300	117300	117300	117300	117300	0
132	20231011	172500	5046706300	117300	117300	117300	117300	0
133	20231011	172400	5046706300	117300	117300	117300	117300	0
134	20231011	172300	5046706300	117300	117300	117300	117300	0
135	20231011	172200	5046706300	117300	117300	117300	117300	0
136	20231011	172100	5046706300	117300	117300	117300	117300	0
137	20231011	172000	5046706300	117300	117300	117300	117300	0
138	20231011	171900	5046706300	117300	117300	117300	117300	0
139	20231011	171800	5046706300	117300	117300	117300	117300	0
140	20231011	171700	5046706300	117300	117300	117300	117300	0
141	20231011	171600	5046706300	117300	117300	117300	117300	0
142	20231011	171500	5046706300	117300	117300	117300	117300	0
143	20231011	171400	5046706300	117300	117300	117300	117300	0
144	20231011	171300	5046706300	117300	117300	117300	117300	0
145	20231011	171200	5046706300	117300	117300	117300	117300	0
146	20231011	171100	5046706300	117300	117300	117300	117300	0
147	20231011	171000	5046706300	117300	117300	117300	117300	0
148	20231011	170900	5046706300	117300	117300	117300	117300	0
149	20231011	170800	5046706300	117300	117300	117300	117300	0
150	20231011	170700	5046706300	117300	117300	117300	117300	0
151	20231011	170600	5046706300	117300	117300	117300	117300	0
152	20231011	170500	5046706300	117300	117300	117300	117300	1642
153	20231011	170400	5046706300	117300	117300	117300	117300	0
154	20231011	170300	5046706300	117300	117300	117300	117300	0
155	20231011	170200	5046706300	117300	117300	117300	117300	0
156	20231011	170100	5046706300	117300	117300	117300	117300	0
157	20231011	170000	5046706300	117300	117300	117300	117300	0
158	20231011	165900	5046706300	117300	117300	117300	117300	0
159	20231011	165800	5046706300	117300	117300	117300	117300	0
160	20231011	165700	5046706300	117300	117300	117300	117300	0
161	20231011	165600	5046706300	117300	117300	117300	117300	0
162	20231011	165500	5046706300	117300	117300	117300	117300	0
163	20231011	165400	5046706300	117300	117300	117300	117300	0
164	20231011	165300	5046706300	117300	117300	117300	117300	0
165	20231011	165200	5046706300	117300	117300	117300	117300	0
166	20231011	165100	5046706300	117300	117300	117300	117300	0
167	20231011	165000	5046706300	117300	117300	117300	117300	0
168	20231011	164900	5046706300	117300	117300	117300	117300	0
169	20231011	164800	5046706300	117300	117300	117300	117300	0
170	20231011	164700	5046706300	117300	117300	117300	117300	0
171	20231011	164600	5046706300	117300	117300	117300	117300	0
172	20231011	164500	5046706300	117300	117300	117300	117300	0
173	20231011	164400	5046706300	117300	117300	117300	117300	0
174	20231011	164300	5046706300	117300	117300	117300	117300	0
175	20231011	164200	5046706300	117300	117300	117300	117300	0
176	20231011	164100	5046706300	117300	117300	117300	117300	0
177	20231011	164000	5046706300	117300	117300	117300	117300	0
178	20231011	163900	5046706300	117300	117300	117300	117300	0
179	20231011	163800	5046706300	117300	117300	117300	117300	0
180	20231011	163700	5046706300	117300	117300	117300	117300	0
181	20231011	163600	5046706300	117300	117300	117300	117300	0
182	20231011	163500	5046706300	117300	117300	117300	117300	1642
183	20231011	163400	5046706300	117300	117300	117300	117300	0
184	20231011	163300	5046706300	117300	117300	117300	117300	0
185	20231011	163200	5046706300	117300	117300	117300	117300	0
186	20231011	163100	5046706300	117300	117300	117300	117300	0
187	20231011	163000	5046706300	117300	117300	117300	117300	0
188	20231011	162900	5046706300	117300	117300	117300	117300	0
189	20231011	162800	5046706300	117300	117300	117300	117300	0
190	20231011	162700	5046706300	117300	117300	117300	117300	0
191	20231011	162600	5046706300	117300	117300	117300	117300	0
192	20231011	162500	5046706300	117300	117300	117300	117300	0
193	20231011	162400	5046706300	117300	117300	117300	117300	0
194	20231011	162300	5046706300	117300	117300	117300	117300	0
195	20231011	162200	5046706300	117300	117300	117300	117300	0
196	20231011	162100	5046706300	117300	117300	117300	117300	0
197	20231011	162000	5046706300	117300	117300	117300	117300	0
198	20231011	161900	5046706300	117300	117300	117300	117300	0
199	20231011	161800	5046706300	117300	117300	117300	117300	0
200	20231011	161700	5046706300	117300	117300	117300	117300	0
201	20231011	161600	5046706300	117300	117300	117300	117300	0
202	20231011	161500	5046706300	117300	117300	117300	117300	0
203	20231011	161400	5046706300	117300	117300	117300	117300	0
204	20231011	161300	5046706300	117300	117300	117300	117300	0
205	20231011	161200	5046706300	117300	117300	117300	117300	0
206	20231011	161100	5046706300	117300	117300	117300	117300	0
207	20231011	161000	5046706300	117300	117300	117300	117300	0
208	20231011	160900	5046706300	117300	117300	117300	117300	0
209	20231011	160800	5046706300	117300	117300	117300	117300	0
210	20231011	160700	5046706300	117300	117300	117300	117300	0
211	20231011	160600	5046706300	117300	117300	117300	117300	0
212	20231011	160500	5046706300	117300	117300	117300	117300	1642
213	20231011	160400	5046706300	117300	117300	117300	117300	0
214	20231011	160300	5046706300	117300	117300	117300	117300	0
215	20231011	160200	5046706300	117300	117300	117300	117300	0
216	20231011	160100	5046706300	117300	117300	117300	117300	0
217	20231011	160000	5046706300	117300	117300	117300	117300	0
218	20231011	155900	5046706300	117300	117300	117300	117300	0
219	20231011	155800	5046706300	117300	117300	117300	117300	0
220	20231011	155700	5046706300	117300	117300	117300	117300	0
221	20231011	155600	5046706300	117300	117300	117300	117300	0
222	20231011	155500	5046706300	117300	117300	117300	117300	0
223	20231011	155400	5046706300	117300	117300	117300	117300	0
224	20231011	155300	5046706300	117300	117300	117300	117300	0
225	20231011	155200	5046706300	117300	117300	117300	117300	0
226	20231011	155100	5046706300	117300	117300	117300	117300	0
227	20231011	155000	5046706300	117300	117300	117300	117300	0
228	20231011	154900	5046706300	117300	117300	117300	117300	0
229	20231011	154800	5046706300	117300	117300	117300	117300	0
230	20231011	154700	5046706300	117300	117300	117300	117300	0
231	20231011	154600	5046706300	117300	117300	117300	117300	0
232	20231011	154500	5046706300	117300	117300	117300	117300	0
233	20231011	154400	5046706300	117300	117300	117300	117300	0
234	20231011	154300	5046706300	117300	117300	117300	117300	0
235	20231011	154200	5046706300	117300	117300	117300	117300	0
236	20231011	154100	5046706300	117300	117300	117300	117300	0
237	20231011	154000	5046706300	117300	117300	117300	117300	0
238	20231011	153900	5046706300	117300	117300	117300	117300	0
239	20231011	153800	5046706300	117300	117300	117300	117300	0
240	20231011	153700	5046706300	117300	117300	117300	117300	0
241	20231011	153600	5046706300	117300	117300	117300	117300	0
242	20231011	153500	5046706300	117300	117300	117300	117300	1642
243	20231011	153400	5046706300	117300	117300	117300	117300	0
244	20231011	153300	5046706300	117300	117300	117300	117300	0
245	20231011	153200	5046706300	117300	117300	117300	117300	0
246	20231011	153100	5046706300	117300	117300	117300	117300	0
247	20231011	153000	5046706300	117300	117300	117300	117300	1642
248	20231011	152900	4854099700	117400	117400	117400	117400	0
249	20231011	152800	4854099700	117400	117400	117400	117400	0
250	20231011	152700	4854099700	117400	117400	117400	117400	0
251	20231011	152600	4854099700	117400	117400	117400	117400	0
252	20231011	152500	4854099700	117400	117400	117400	117400	0
253	20231011	152400	4854099700	117400	117400	117400	117400	0
254	20231011	152300	4854099700	117400	117400	117400	117400	0
255	20231011	152200	4854099700	117400	117400	117400	117400	0
256	20231011	152100	4854099700	117400	117400	117400	117400	0
257	20231011	152000	4854099700	117400	117400	117400	117400	0
258	20231011	151900	4854099700	117400	117500	117600	117400	130
259	20231011	151800	4838826000	117600	117400	117600	117400	61
260	20231011	151700	4831661400	117400	117400	117500	117400	182
261	20231011	151600	4810290700	117400	117300	117400	117200	50
262	20231011	151500	4804423000	117200	117600	117600	117200	260
263	20231011	151400	4773902100	117600	117500	117600	117500	55
264	20231011	151300	4767438200	117500	117500	117600	117400	167
265	20231011	151200	4747823500	117500	117400	117600	117400	63
266	20231011	151100	4740422400	117500	117500	117600	117400	83
267	20231011	151000	4730669500	117400	117400	117500	117400	46
268	20231011	150900	4725268300	117300	117400	117400	117300	36
269	20231011	150800	4721043100	117500	117500	117600	117400	119
270	20231011	150700	4707064400	117500	117600	117600	117500	70
271	20231011	150600	4698836800	117600	117500	117600	117500	51
272	20231011	150500	4692841000	117500	117600	117600	117400	44
273	20231011	150400	4687670200	117600	117500	117600	117500	56
274	20231011	150300	4681088300	117500	117400	117500	117400	34
275	20231011	150200	4677093500	117500	117400	117500	117400	42
276	20231011	150100	4672159000	117500	117400	117500	117400	73
277	20231011	150000	4663583700	117400	117400	117500	117400	35
278	20231011	145900	4659471800	117600	117600	117600	117400	59
279	20231011	145800	4652535400	117500	117600	117700	117400	96
280	20231011	145700	4641253800	117600	117500	117700	117500	37
281	20231011	145600	4636902700	117500	117700	117700	117500	72
282	20231011	145500	4628433400	117700	117600	117700	117500	46
283	20231011	145400	4623024300	117600	117600	117700	117600	38
284	20231011	145300	4618554200	117600	117600	117700	117600	65
285	20231011	145200	4610908200	117600	117600	117700	117500	45
286	20231011	145100	4605616600	117600	117700	117700	117500	60
287	20231011	145000	4598560600	117700	117700	117800	117600	171
288	20231011	144900	4578434600	117600	117700	117700	117600	29
289	20231011	144800	4575021500	117700	117500	117700	117400	87
290	20231011	144700	4564794900	117500	117500	117500	117400	37
291	20231011	144600	4560448600	117500	117400	117500	117400	23
292	20231011	144500	4557746200	117400	117500	117500	117400	162
293	20231011	144400	4538712200	117500	117500	117500	117400	53
294	20231011	144300	4532487400	117500	117300	117500	117300	48
295	20231011	144200	4526851300	117500	117200	117500	117200	44
296	20231011	144100	4521688900	117400	117500	117500	117400	37
297	20231011	144000	4517343100	117600	117600	117600	117500	75
298	20231011	143900	4508524000	117600	117800	117800	116900	594
299	20231011	143800	4438871000	117800	117700	117900	117700	49
300	20231011	143700	4433099300	117800	117800	117900	117800	76
301	20231011	143600	4424146400	117800	117800	117800	117700	55
302	20231011	143500	4417669100	117800	117900	117900	117700	175
303	20231011	143400	4397043600	117900	117800	117900	117800	82
304	20231011	143300	4387376500	117900	117900	117900	117800	34
305	20231011	143200	4383368000	117900	117900	117900	117800	49
306	20231011	143100	4377593600	117800	117800	117900	117800	36
307	20231011	143000	4373350700	117800	117700	117900	117700	59
308	20231011	142900	4366398400	117800	117700	117800	117600	61
309	20231011	142800	4359214900	117700	117600	117800	117600	89
310	20231011	142700	4348739700	117700	117500	117700	117500	46
311	20231011	142600	4343330800	117600	117600	117600	117500	46
312	20231011	142500	4337921300	117600	117700	117700	117500	92
313	20231011	142400	4327097200	117700	117600	117700	117500	91
314	20231011	142300	4316392900	117700	117800	117900	117700	165
315	20231011	142200	4296961700	117800	117800	117800	117700	19
316	20231011	142100	4294724000	117800	117900	118000	117700	204
317	20231011	142000	4270687500	118100	117900	118100	117900	82
318	20231011	141900	4261008200	118200	117900	118200	117900	59
319	20231011	141800	4254040700	117900	118100	118200	117900	108
320	20231011	141700	4241291600	118100	118000	118100	118000	35
321	20231011	141600	4237159800	117900	118000	118100	117900	96
322	20231011	141500	4225828800	118300	118300	118300	118000	251
323	20231011	141400	4196185000	118100	118200	118200	118100	47
324	20231011	141300	4190630100	118200	118200	118200	118100	50
325	20231011	141200	4184720900	118200	118400	118400	118200	101
326	20231011	141100	4172778700	118400	118400	118400	118100	93
327	20231011	141000	4161770200	118100	118300	118400	118000	108
328	20231011	140900	4148997500	118200	118300	118400	118100	222
329	20231011	140800	4122752000	118300	118400	118400	118000	39
330	20231011	140700	4118139100	118400	118300	118400	118000	259
331	20231011	140600	4087512700	118400	118300	118400	118200	65
332	20231011	140500	4079820000	118300	118400	118500	118300	84
333	20231011	140400	4069873100	118500	118400	118500	118300	273
334	20231011	140300	4037529400	118400	118400	118400	118100	70
335	20231011	140200	4029251400	118400	118200	118400	118200	82
336	20231011	140100	4019550800	118100	118300	118400	117900	419
337	20231011	140000	3969980100	118300	118300	118300	118300	45
338	20231011	135900	3964656600	118300	118300	118300	118000	64
339	20231011	135800	3957093300	118300	118200	118300	118000	182
340	20231011	135700	3935578100	118200	117900	118200	117900	241
341	20231011	135600	3907111700	117900	118000	118100	117900	185
342	20231011	135500	3885280400	118000	118000	118100	117900	133
343	20231011	135400	3869578300	117900	118200	118200	117900	83
344	20231011	135300	3859781100	118200	118100	118200	117900	189
345	20231011	135200	3837447600	117800	117500	117800	117500	76
346	20231011	135100	3828496000	117500	117500	117800	117500	45
347	20231011	135000	3823202500	117800	117700	117800	117500	40
348	20231011	134900	3818494800	117600	117700	117700	117600	75
349	20231011	134800	3809672200	117700	117600	117700	117600	55
350	20231011	134700	3803201800	117600	117800	117800	117600	70
351	20231011	134600	3794963400	118100	117800	118100	117800	25
352	20231011	134500	3792014200	117700	117900	118100	117500	158
353	20231011	134400	3773408800	118100	118000	118200	117900	67
354	20231011	134300	3765501100	118100	118200	118200	118100	120
355	20231011	134200	3751319600	118200	118100	118200	118100	125
356	20231011	134100	3736545000	118200	117800	118200	117800	356
357	20231011	134000	3694593400	117600	118200	118300	117500	712
358	20231011	133900	3610561000	118200	118300	118300	118200	155
359	20231011	133800	3592234500	118300	118300	118500	118200	78
360	20231011	133700	3583001900	118600	118100	118800	118100	1204
361	20231011	133600	3440292100	118200	117900	118200	117800	840
362	20231011	133500	3341184700	117900	117500	117900	117500	526
363	20231011	133400	3279297200	117500	117400	117500	117300	359
364	20231011	133300	3237128300	117400	117300	117400	117300	37
365	20231011	133200	3232785800	117400	117300	117400	117300	38
366	20231011	133100	3228325100	117300	117200	117400	117200	25
367	20231011	133000	3225391400	117300	117400	117400	117300	59
368	20231011	132900	3218469300	117200	117300	117400	117200	225
369	20231011	132800	3192076900	117300	117300	117300	117200	27
370	20231011	132700	3188910400	117300	117300	117300	117300	54
371	20231011	132600	3182576200	117200	117200	117300	117100	291
372	20231011	132500	3148469800	117200	117200	117200	117200	224
373	20231011	132400	3122217000	117200	117100	117200	117100	28
374	20231011	132300	3118935900	117200	117000	117200	117000	268
375	20231011	132200	3087570300	116900	117000	117000	116900	14
376	20231011	132100	3085932800	117000	117000	117000	116900	24
377	20231011	132000	3083125300	117000	117000	117000	116900	23
378	20231011	131900	3080434400	116900	117000	117000	116900	26
379	20231011	131800	3077393800	116900	117000	117000	116900	69
380	20231011	131700	3069326300	117000	116900	117000	116900	13
381	20231011	131600	3067805700	117000	116900	117000	116900	15
382	20231011	131500	3066050900	117000	116900	117000	116900	22
383	20231011	131400	3063477500	116900	117000	117000	116900	18
384	20231011	131300	3061372000	117000	117000	117000	117000	10
385	20231011	131200	3060202000	116900	116900	117000	116900	9
386	20231011	131100	3059149600	117000	117000	117000	117000	16
387	20231011	131000	3057277600	117000	116900	117000	116800	50
388	20231011	130900	3051431900	116900	116800	116900	116800	12
389	20231011	130800	3050029200	116900	117000	117000	116900	33
390	20231011	130700	3046171400	116900	116900	117000	116900	54
391	20231011	130600	3039857600	116900	116900	116900	116900	80
392	20231011	130500	3030505600	116800	116900	116900	116800	28
393	20231011	130400	3027233300	116900	116800	116900	116800	13
394	20231011	130300	3025714600	116800	116800	117000	116700	64
395	20231011	130200	3018241700	117000	117000	117000	117000	10
396	20231011	130100	3017071700	116900	116700	116900	116700	32
397	20231011	130000	3013332600	116800	116900	117000	116700	27
398	20231011	125900	3010177300	116900	116700	116900	116700	42
399	20231011	125800	3005271300	116900	116900	116900	116700	46
400	20231011	125700	2999898700	116900	116700	116900	116700	5
401	20231011	125600	2999314400	116900	116800	116900	116800	135
402	20231011	125500	2983545300	116900	116900	117000	116900	114
403	20231011	125400	2970217100	116900	116900	116900	116900	1
404	20231011	125300	2970100200	116900	116900	117000	116900	41
405	20231011	125200	2965307200	116800	116800	116800	116800	16
406	20231011	125100	2963438400	116800	116800	116800	116800	10
407	20231011	125000	2962270400	116800	116900	116900	116800	11
408	20231011	124900	2960984700	116900	116800	116900	116800	17
409	20231011	124800	2958998000	116800	116800	116800	116800	11
410	20231011	124700	2957713200	116800	116800	116800	116800	23
411	20231011	124600	2955026800	116800	116900	116900	116800	6
412	20231011	124500	2954325800	116800	116800	116800	116800	6
413	20231011	124400	2953625000	116800	116800	116800	116800	16
414	20231011	124300	2951756200	116800	116900	116900	116800	4
415	20231011	124200	2951288800	116900	116900	116900	116900	49
416	20231011	124100	2945560700	116900	116900	116900	116900	12
417	20231011	124000	2944157900	117000	116800	117000	116800	25
418	20231011	123900	2941234900	116800	116800	116800	116800	4
419	20231011	123800	2940767700	116800	116800	116800	116800	2
420	20231011	123700	2940534100	117000	116900	117000	116800	71
421	20231011	123600	2932232900	116900	116900	116900	116800	36
422	20231011	123500	2928024700	117000	116800	117000	116800	19
423	20231011	123400	2925802700	116800	116800	116800	116800	1
424	20231011	123300	2925685900	116800	116800	116800	116800	9
425	20231011	123200	2924634700	116800	117000	117000	116800	210
426	20231011	123100	2900086000	117000	117000	117000	117000	27
427	20231011	123000	2896927000	116900	117000	117000	116900	7
428	20231011	122900	2896108600	117000	117000	117000	117000	0
429	20231011	122800	2896108600	117000	117000	117000	117000	133
430	20231011	122700	2880547600	117000	117000	117100	117000	17
431	20231011	122600	2878558500	117000	117000	117000	117000	2
432	20231011	122500	2878324500	117000	117100	117100	117000	5
433	20231011	122400	2877739400	117000	117000	117000	117000	1
434	20231011	122300	2877622400	117000	117000	117000	117000	50
435	20231011	122200	2871772400	117000	117100	117100	117000	13
436	20231011	122100	2870250700	117100	117100	117100	117100	32
437	20231011	122000	2866503500	117100	117100	117100	117100	0
438	20231011	121900	2866503500	117100	117200	117200	117100	3
439	20231011	121800	2866152000	117100	117000	117100	117000	79
440	20231011	121700	2856903900	117100	117100	117100	117100	6
441	20231011	121600	2856201300	117100	117100	117100	117000	74
442	20231011	121500	2847536400	117100	117100	117100	117100	5
443	20231011	121400	2846950900	117100	117100	117100	117100	6
444	20231011	121300	2846248300	117100	117100	117100	117100	0
445	20231011	121200	2846248300	117100	117100	117100	117100	0
446	20231011	121100	2846248300	117100	117100	117100	117100	15
447	20231011	121000	2844491800	117100	117100	117100	117000	20
448	20231011	120900	2842149900	117000	117100	117100	117000	84
449	20231011	120800	2832313600	117200	117200	117200	117200	14
450	20231011	120700	2830672800	117200	117100	117200	117100	14
451	20231011	120600	2829032700	117200	117200	117200	117200	63
452	20231011	120500	2821649100	117200	117200	117200	117200	0
453	20231011	120400	2821649100	117200	117300	117300	117200	6
454	20231011	120300	2820945700	117200	117200	117200	117200	51
455	20231011	120200	2814968500	117200	117300	117300	117200	169
456	20231011	120100	2795146700	117300	117200	117300	117200	10
457	20231011	120000	2793974500	117200	117200	117300	117100	27
458	20231011	115900	2790809900	117200	117200	117200	117200	17
459	20231011	115800	2788817500	117200	117200	117200	117200	2
460	20231011	115700	2788583100	117200	117300	117300	117200	13
461	20231011	115600	2787058600	117300	117200	117300	117200	109
462	20231011	115500	2774283700	117200	117200	117300	117200	62
463	20231011	115400	2767016000	117300	117200	117300	117200	95
464	20231011	115300	2755881900	117300	117300	117400	117300	89
465	20231011	115200	2745440600	117200	117200	117200	117200	23
466	20231011	115100	2742745000	117100	117200	117200	117100	39
467	20231011	115000	2738174300	117200	117300	117300	117200	35
468	20231011	114900	2734072100	117300	117200	117300	117200	10
469	20231011	114800	2732899600	117200	117300	117300	117200	70
470	20231011	114700	2724690700	117300	117200	117300	117200	64
471	20231011	114600	2717189800	117200	117300	117300	117200	54
472	20231011	114500	2710859500	117100	117300	117300	117100	90
473	20231011	114400	2700309300	117300	117100	117300	117100	16
474	20231011	114300	2698434500	117100	117200	117300	117100	231
475	20231011	114200	2671364400	117200	117200	117200	117200	11
476	20231011	114100	2670075200	117200	117200	117200	117100	21
477	20231011	114000	2667614400	117200	117200	117200	117200	1
478	20231011	113900	2667497200	117100	117100	117100	117100	5
479	20231011	113800	2666911700	117100	117100	117100	117100	31
480	20231011	113700	2663281600	117100	117200	117200	117100	121
481	20231011	113600	2649102400	117200	117300	117300	117200	160
482	20231011	113500	2630338500	117300	117300	117300	117300	122
483	20231011	113400	2616027900	117400	117300	117400	117300	91
484	20231011	113300	2605348400	117300	117400	117400	117300	58
485	20231011	113200	2598539300	117400	117100	117400	117100	560
486	20231011	113100	2532898300	117100	117200	117200	117100	66
487	20231011	113000	2525163600	117000	117000	117200	116900	210
488	20231011	112900	2500592100	116900	116900	117000	116900	9
489	20231011	112800	2499539800	117000	116900	117000	116900	23
490	20231011	112700	2496849100	116900	116700	116900	116700	124
491	20231011	112600	2482363800	116800	116800	116800	116800	8
492	20231011	112500	2481429400	116800	116700	116800	116700	12
493	20231011	112400	2480027900	116700	116700	116800	116600	14
494	20231011	112300	2478393500	116600	116600	116600	116600	1
495	20231011	112200	2478276900	116800	116600	116800	116500	44
496	20231011	112100	2473145600	116600	116600	116600	116600	0
497	20231011	112000	2473145600	116600	116500	116600	116500	14
498	20231011	111900	2471513700	116500	116500	116500	116500	4
499	20231011	111800	2471047700	116500	116500	116500	116500	72
500	20231011	111700	2462659700	116500	116600	116600	116500	21
501	20231011	111600	2460211600	116600	116700	116700	116600	22
502	20231011	111500	2457645300	116700	116700	116800	116700	58
503	20231011	111400	2450876000	116800	116500	116800	116500	26
504	20231011	111300	2447842500	116600	116500	116600	116500	26
505	20231011	111200	2444812800	116500	116800	116800	116400	16
506	20231011	111100	2442946100	116500	116400	116500	116300	843
507	20231011	111000	2344808500	116300	116300	116300	116300	29
508	20231011	110900	2341435800	116200	116200	116200	116200	16
509	20231011	110800	2339576600	116300	116500	116500	116300	81
510	20231011	110700	2330147700	116500	116200	116500	116200	18
511	20231011	110600	2328054300	116500	116500	116500	116200	14
512	20231011	110500	2326424500	116500	116200	116500	116200	12
513	20231011	110400	2325027100	116500	116200	116500	116200	8
514	20231011	110300	2324095700	116200	116300	116400	116200	54
515	20231011	110200	2317812500	116300	116100	116300	116100	7
516	20231011	110100	2316998800	116100	116100	116100	116100	6
517	20231011	110000	2316302200	116100	116200	116200	116100	4
518	20231011	105900	2315837500	116200	116000	116200	116000	169
519	20231011	105800	2296213300	116000	116100	116100	116000	358
520	20231011	105700	2254649700	116100	116100	116100	116100	65
521	20231011	105600	2247103200	116100	116300	116300	116100	49
522	20231011	105500	2241409200	116300	116300	116300	116200	19
523	20231011	105400	2239200400	116200	116200	116300	116200	8
524	20231011	105300	2238270700	116300	116200	116300	116000	53
525	20231011	105200	2232113500	116200	116000	116200	116000	54
526	20231011	105100	2225841900	116100	116200	116200	116100	33
527	20231011	105000	2222009200	116300	116000	116300	116000	110
528	20231011	104900	2209230000	115900	116000	116000	115900	8
529	20231011	104800	2208302600	116000	116200	116200	116000	68
530	20231011	104700	2200404200	116200	116000	116200	115900	24
531	20231011	104600	2197619300	116100	115900	116100	115900	13
532	20231011	104500	2196110400	116000	116300	116300	116000	1114
533	20231011	104400	2066678200	116300	116300	116300	116300	36
534	20231011	104300	2062491400	116300	116300	116300	116300	3
535	20231011	104200	2062142500	116200	116300	116300	116200	145
536	20231011	104100	2045281400	116300	116300	116300	116300	40
537	20231011	104000	2040629400	116300	116400	116400	116300	135
538	20231011	103900	2024916400	116400	116400	116400	116400	175
539	20231011	103800	2004546400	116400	116400	116400	116400	30
540	20231011	103700	2001054400	116400	116500	116500	116400	15
541	20231011	103600	1999307000	116600	116500	116600	116500	67
542	20231011	103500	1991500200	116600	116700	116700	116600	209
543	20231011	103400	1967117600	116600	116500	116600	116500	30
544	20231011	103300	1963619700	116500	116500	116500	116500	14
545	20231011	103200	1961988700	116500	116500	116700	116500	41
546	20231011	103100	1957211800	116700	116700	116700	116500	27
547	20231011	103000	1954061900	116700	116600	116700	116600	12
548	20231011	102900	1952662200	116600	116700	116700	116600	89
549	20231011	102800	1942278400	116700	116800	116800	116700	9
550	20231011	102700	1941227900	117000	117000	117000	117000	97
551	20231011	102600	1929878900	117000	117000	117000	116700	54
552	20231011	102500	1923566600	117000	117000	117000	117000	786
553	20231011	102400	1831604600	117000	117100	117100	117000	446
554	20231011	102300	1779421800	117100	117100	117100	117000	36
555	20231011	102200	1775207100	117100	117100	117100	117100	2
556	20231011	102100	1774972900	117100	117100	117100	117100	96
557	20231011	102000	1763731300	117200	117200	117200	117200	2
558	20231011	101900	1763496900	117200	117100	117200	117100	47
559	20231011	101800	1757989300	117200	117100	117300	117100	84
560	20231011	101700	1748144900	117000	117200	117200	117000	162
561	20231011	101600	1729161200	117100	116500	117100	116500	272
562	20231011	101500	1697343900	117000	116500	117000	116500	38
563	20231011	101400	1692912400	117000	116500	117000	116500	11
564	20231011	101300	1691628900	116400	116500	116500	116400	11
565	20231011	101200	1690348300	116400	116400	116400	116400	7
566	20231011	101100	1689533500	116900	116900	116900	116800	171
567	20231011	101000	1669544600	116900	116900	116900	116900	5
568	20231011	100900	1668960100	116900	116900	116900	116900	1
569	20231011	100800	1668843200	116900	116900	116900	116900	130
570	20231011	100700	1653646200	116900	116900	116900	116900	0
571	20231011	100600	1653646200	116900	116900	116900	116900	8
572	20231011	100500	1652711000	116700	116900	116900	116700	25
573	20231011	100400	1649789500	116900	116800	116900	116700	193
574	20231011	100300	1627242200	116800	116500	116800	116500	265
575	20231011	100200	1596354300	116500	116300	116600	116100	78
576	20231011	100100	1587274700	116100	116000	116100	116000	130
577	20231011	100000	1572182200	115900	115900	116000	115900	33
578	20231011	095900	1568355400	115900	115900	115900	115800	317
579	20231011	095800	1531645100	115900	115900	116000	115900	165
580	20231011	095700	1512519400	115900	116000	116000	115900	151
581	20231011	095600	1495015900	116000	116000	116000	116000	40
582	20231011	095500	1490375900	116000	116000	116000	116000	353
583	20231011	095400	1449427900	116100	116100	116100	116000	41
584	20231011	095300	1444670000	116100	116200	116200	116100	174
585	20231011	095200	1424464100	116300	116500	116500	116300	130
586	20231011	095100	1409333700	116500	116500	116600	116500	42
587	20231011	095000	1404438300	116500	116500	116500	116500	24
588	20231011	094900	1401642300	116400	116500	116600	116400	61
589	20231011	094800	1394537800	116500	116700	116700	116500	58
590	20231011	094700	1387774700	116700	116600	116700	116600	77
591	20231011	094600	1378793400	116600	116700	116700	116600	35
592	20231011	094500	1374711000	116700	116700	116700	116700	1
593	20231011	094400	1374594300	116700	116700	116700	116600	5
594	20231011	094300	1374011000	116600	116900	116900	116500	61
595	20231011	094200	1366893100	116800	116900	116900	116800	74
596	20231011	094100	1358248200	116900	116900	116900	116900	12
597	20231011	094000	1356845400	116900	117000	117000	116700	158
598	20231011	093900	1338376200	117000	116800	117000	116800	73
599	20231011	093800	1329845300	116700	116700	116700	116700	0
600	20231011	093700	1329845300	116700	116700	116800	116700	34
601	20231011	093600	1325877100	116800	116300	116800	116300	49
602	20231011	093500	1320170300	116300	116700	116700	116300	138
603	20231011	093400	1304082600	116700	116800	116800	116700	45
604	20231011	093300	1298830100	116700	116700	116700	116700	64
605	20231011	093200	1291361300	116700	116700	116700	116600	60
606	20231011	093100	1284359800	116700	116500	116700	116500	475
607	20231011	093000	1228957700	116500	116300	116600	116300	282
608	20231011	092900	1196119300	116300	116000	116300	116000	71
609	20231011	092800	1187870700	116100	116000	116200	115900	52
610	20231011	092700	1181837000	116000	116100	116100	116000	107
611	20231011	092600	1169424200	116000	115900	116200	115900	42
612	20231011	092500	1164552700	115900	115900	115900	115800	54
613	20231011	092400	1158296600	116300	115700	116300	115700	32
614	20231011	092300	1154584300	115700	116000	116000	115600	406
615	20231011	092200	1107594000	116000	115700	116000	115700	158
616	20231011	092100	1089308800	115700	115900	116000	115700	726
617	20231011	092000	1005211600	115900	116100	116200	115900	745
618	20231011	091900	918748000	116200	116300	116300	116100	117
619	20231011	091800	905153900	116300	116300	116400	116300	55
620	20231011	091700	898757300	116300	116100	116400	116100	12
621	20231011	091600	897362000	116100	116800	116800	116100	196
622	20231011	091500	874548600	116700	116800	116800	116700	153
623	20231011	091400	856678600	117000	117300	117300	116800	475
624	20231011	091300	801100700	117400	117500	117800	117400	165
625	20231011	091200	781711000	117400	117400	117400	117100	69
626	20231011	091100	773616000	117500	117000	117500	117000	69
627	20231011	091000	765537200	116900	117900	118000	116900	240
628	20231011	090900	737382800	117900	116900	118000	116900	240
629	20231011	090800	709239900	116800	116700	116800	116000	205
630	20231011	090700	685344100	116600	115800	116600	115800	720
631	20231011	090600	601437500	115800	116000	116100	115500	954
632	20231011	090500	490830300	116000	116700	116700	116000	962
633	20231011	090400	378857900	116500	117100	117600	116500	1029
634	20231011	090300	258480800	117000	117500	117800	117000	592
635	20231011	090200	188981000	117500	117800	117800	117200	156
636	20231011	090100	170668100	117400	118300	118300	117400	599
637	20231011	090000	100188600	118300	118000	119000	117100	848