KissMeData/354320/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	205100	5089115700	53200	53200	53200	53200	1907
3	20231006	205000	5089115700	53200	53200	53200	53200	0
4	20231006	204900	5089115700	53200	53200	53200	53200	0
5	20231006	204800	5089115700	53200	53200	53200	53200	0
6	20231006	204700	5089115700	53200	53200	53200	53200	0
7	20231006	204600	5089115700	53200	53200	53200	53200	0
8	20231006	204500	5089115700	53200	53200	53200	53200	0
9	20231006	204400	5089115700	53200	53200	53200	53200	0
10	20231006	204300	5089115700	53200	53200	53200	53200	0
11	20231006	204200	5089115700	53200	53200	53200	53200	0
12	20231006	204100	5089115700	53200	53200	53200	53200	0
13	20231006	204000	5089115700	53200	53200	53200	53200	0
14	20231006	203900	5089115700	53200	53200	53200	53200	0
15	20231006	203800	5089115700	53200	53200	53200	53200	0
16	20231006	203700	5089115700	53200	53200	53200	53200	0
17	20231006	203600	5089115700	53200	53200	53200	53200	0
18	20231006	203500	5089115700	53200	53200	53200	53200	0
19	20231006	203400	5089115700	53200	53200	53200	53200	0
20	20231006	203300	5089115700	53200	53200	53200	53200	0
21	20231006	203200	5089115700	53200	53200	53200	53200	0
22	20231006	203100	5089115700	53200	53200	53200	53200	0
23	20231006	203000	5089115700	53200	53200	53200	53200	0
24	20231006	202900	5089115700	53200	53200	53200	53200	0
25	20231006	202800	5089115700	53200	53200	53200	53200	0
26	20231006	202700	5089115700	53200	53200	53200	53200	0
27	20231006	202600	5089115700	53200	53200	53200	53200	0
28	20231006	202500	5089115700	53200	53200	53200	53200	0
29	20231006	202400	5089115700	53200	53200	53200	53200	0
30	20231006	202300	5089115700	53200	53200	53200	53200	0
31	20231006	202200	5089115700	53200	53200	53200	53200	0
32	20231006	202100	5089115700	53200	53200	53200	53200	1907
33	20231006	202000	5089115700	53200	53200	53200	53200	0
34	20231006	201900	5089115700	53200	53200	53200	53200	0
35	20231006	201800	5089115700	53200	53200	53200	53200	0
36	20231006	201700	5089115700	53200	53200	53200	53200	0
37	20231006	201600	5089115700	53200	53200	53200	53200	0
38	20231006	201500	5089115700	53200	53200	53200	53200	0
39	20231006	201400	5089115700	53200	53200	53200	53200	0
40	20231006	201300	5089115700	53200	53200	53200	53200	0
41	20231006	201200	5089115700	53200	53200	53200	53200	0
42	20231006	201100	5089115700	53200	53200	53200	53200	0
43	20231006	201000	5089115700	53200	53200	53200	53200	0
44	20231006	200900	5089115700	53200	53200	53200	53200	0
45	20231006	200800	5089115700	53200	53200	53200	53200	0
46	20231006	200700	5089115700	53200	53200	53200	53200	0
47	20231006	200600	5089115700	53200	53200	53200	53200	0
48	20231006	200500	5089115700	53200	53200	53200	53200	0
49	20231006	200400	5089115700	53200	53200	53200	53200	0
50	20231006	200300	5089115700	53200	53200	53200	53200	0
51	20231006	200200	5089115700	53200	53200	53200	53200	0
52	20231006	200100	5089115700	53200	53200	53200	53200	0
53	20231006	200000	5089115700	53200	53200	53200	53200	0
54	20231006	195900	5089115700	53200	53200	53200	53200	0
55	20231006	195800	5089115700	53200	53200	53200	53200	0
56	20231006	195700	5089115700	53200	53200	53200	53200	0
57	20231006	195600	5089115700	53200	53200	53200	53200	0
58	20231006	195500	5089115700	53200	53200	53200	53200	0
59	20231006	195400	5089115700	53200	53200	53200	53200	0
60	20231006	195300	5089115700	53200	53200	53200	53200	0
61	20231006	195200	5089115700	53200	53200	53200	53200	0
62	20231006	195100	5089115700	53200	53200	53200	53200	1907
63	20231006	195000	5089115700	53200	53200	53200	53200	0
64	20231006	194900	5089115700	53200	53200	53200	53200	0
65	20231006	194800	5089115700	53200	53200	53200	53200	0
66	20231006	194700	5089115700	53200	53200	53200	53200	0
67	20231006	194600	5089115700	53200	53200	53200	53200	0
68	20231006	194500	5089115700	53200	53200	53200	53200	0
69	20231006	194400	5089115700	53200	53200	53200	53200	0
70	20231006	194300	5089115700	53200	53200	53200	53200	0
71	20231006	194200	5089115700	53200	53200	53200	53200	0
72	20231006	194100	5089115700	53200	53200	53200	53200	0
73	20231006	194000	5089115700	53200	53200	53200	53200	0
74	20231006	193900	5089115700	53200	53200	53200	53200	0
75	20231006	193800	5089115700	53200	53200	53200	53200	0
76	20231006	193700	5089115700	53200	53200	53200	53200	0
77	20231006	193600	5089115700	53200	53200	53200	53200	0
78	20231006	193500	5089115700	53200	53200	53200	53200	0
79	20231006	193400	5089115700	53200	53200	53200	53200	0
80	20231006	193300	5089115700	53200	53200	53200	53200	0
81	20231006	193200	5089115700	53200	53200	53200	53200	0
82	20231006	193100	5089115700	53200	53200	53200	53200	0
83	20231006	193000	5089115700	53200	53200	53200	53200	0
84	20231006	192900	5089115700	53200	53200	53200	53200	0
85	20231006	192800	5089115700	53200	53200	53200	53200	0
86	20231006	192700	5089115700	53200	53200	53200	53200	0
87	20231006	192600	5089115700	53200	53200	53200	53200	0
88	20231006	192500	5089115700	53200	53200	53200	53200	0
89	20231006	192400	5089115700	53200	53200	53200	53200	0
90	20231006	192300	5089115700	53200	53200	53200	53200	0
91	20231006	192200	5089115700	53200	53200	53200	53200	0
92	20231006	192100	5089115700	53200	53200	53200	53200	1907
93	20231006	192000	5089115700	53200	53200	53200	53200	0
94	20231006	191900	5089115700	53200	53200	53200	53200	0
95	20231006	191800	5089115700	53200	53200	53200	53200	0
96	20231006	191700	5089115700	53200	53200	53200	53200	0
97	20231006	191600	5089115700	53200	53200	53200	53200	0
98	20231006	191500	5089115700	53200	53200	53200	53200	0
99	20231006	191400	5089115700	53200	53200	53200	53200	0
100	20231006	191300	5089115700	53200	53200	53200	53200	0
101	20231006	191200	5089115700	53200	53200	53200	53200	0
102	20231006	191100	5089115700	53200	53200	53200	53200	0
103	20231006	191000	5089115700	53200	53200	53200	53200	0
104	20231006	190900	5089115700	53200	53200	53200	53200	0
105	20231006	190800	5089115700	53200	53200	53200	53200	0
106	20231006	190700	5089115700	53200	53200	53200	53200	0
107	20231006	190600	5089115700	53200	53200	53200	53200	0
108	20231006	190500	5089115700	53200	53200	53200	53200	0
109	20231006	190400	5089115700	53200	53200	53200	53200	0
110	20231006	190300	5089115700	53200	53200	53200	53200	0
111	20231006	190200	5089115700	53200	53200	53200	53200	0
112	20231006	190100	5089115700	53200	53200	53200	53200	0
113	20231006	190000	5089115700	53200	53200	53200	53200	0
114	20231006	185900	5089115700	53200	53200	53200	53200	0
115	20231006	185800	5089115700	53200	53200	53200	53200	0
116	20231006	185700	5089115700	53200	53200	53200	53200	0
117	20231006	185600	5089115700	53200	53200	53200	53200	0
118	20231006	185500	5089115700	53200	53200	53200	53200	0
119	20231006	185400	5089115700	53200	53200	53200	53200	0
120	20231006	185300	5089115700	53200	53200	53200	53200	0
121	20231006	185200	5089115700	53200	53200	53200	53200	0
122	20231006	185100	5089115700	53200	53200	53200	53200	1907
123	20231006	185000	5089115700	53200	53200	53200	53200	0
124	20231006	184900	5089115700	53200	53200	53200	53200	0
125	20231006	184800	5089115700	53200	53200	53200	53200	0
126	20231006	184700	5089115700	53200	53200	53200	53200	0
127	20231006	184600	5089115700	53200	53200	53200	53200	0
128	20231006	184500	5089115700	53200	53200	53200	53200	0
129	20231006	184400	5089115700	53200	53200	53200	53200	0
130	20231006	184300	5089115700	53200	53200	53200	53200	0
131	20231006	184200	5089115700	53200	53200	53200	53200	0
132	20231006	184100	5089115700	53200	53200	53200	53200	0
133	20231006	184000	5089115700	53200	53200	53200	53200	0
134	20231006	183900	5089115700	53200	53200	53200	53200	0
135	20231006	183800	5089115700	53200	53200	53200	53200	0
136	20231006	183700	5089115700	53200	53200	53200	53200	0
137	20231006	183600	5089115700	53200	53200	53200	53200	0
138	20231006	183500	5089115700	53200	53200	53200	53200	0
139	20231006	183400	5089115700	53200	53200	53200	53200	0
140	20231006	183300	5089115700	53200	53200	53200	53200	0
141	20231006	183200	5089115700	53200	53200	53200	53200	0
142	20231006	183100	5089115700	53200	53200	53200	53200	0
143	20231006	183000	5089115700	53200	53200	53200	53200	0
144	20231006	182900	5089115700	53200	53200	53200	53200	0
145	20231006	182800	5089115700	53200	53200	53200	53200	0
146	20231006	182700	5089115700	53200	53200	53200	53200	0
147	20231006	182600	5089115700	53200	53200	53200	53200	0
148	20231006	182500	5089115700	53200	53200	53200	53200	0
149	20231006	182400	5089115700	53200	53200	53200	53200	0
150	20231006	182300	5089115700	53200	53200	53200	53200	0
151	20231006	182200	5089115700	53200	53200	53200	53200	0
152	20231006	182100	5089115700	53200	53200	53200	53200	1907
153	20231006	182000	5089115700	53200	53200	53200	53200	0
154	20231006	181900	5089115700	53200	53200	53200	53200	0
155	20231006	181800	5089115700	53200	53200	53200	53200	0
156	20231006	181700	5089115700	53200	53200	53200	53200	0
157	20231006	181600	5089115700	53200	53200	53200	53200	0
158	20231006	181500	5089115700	53200	53200	53200	53200	0
159	20231006	181400	5089115700	53200	53200	53200	53200	0
160	20231006	181300	5089115700	53200	53200	53200	53200	0
161	20231006	181200	5089115700	53200	53200	53200	53200	0
162	20231006	181100	5089115700	53200	53200	53200	53200	0
163	20231006	181000	5089115700	53200	53200	53200	53200	0
164	20231006	180900	5089115700	53200	53200	53200	53200	0
165	20231006	180800	5089115700	53200	53200	53200	53200	0
166	20231006	180700	5089115700	53200	53200	53200	53200	0
167	20231006	180600	5089115700	53200	53200	53200	53200	0
168	20231006	180500	5089115700	53200	53200	53200	53200	0
169	20231006	180400	5089115700	53200	53200	53200	53200	0
170	20231006	180300	5089115700	53200	53200	53200	53200	0
171	20231006	180200	5089115700	53200	53200	53200	53200	0
172	20231006	180100	5089115700	53200	53200	53200	53200	0
173	20231006	180000	5089115700	53200	53200	53200	53200	0
174	20231006	175900	5089115700	53200	53200	53200	53200	0
175	20231006	175800	5089115700	53200	53200	53200	53200	0
176	20231006	175700	5089115700	53200	53200	53200	53200	0
177	20231006	175600	5089115700	53200	53200	53200	53200	0
178	20231006	175500	5089115700	53200	53200	53200	53200	0
179	20231006	175400	5089115700	53200	53200	53200	53200	0
180	20231006	175300	5089115700	53200	53200	53200	53200	0
181	20231006	175200	5089115700	53200	53200	53200	53200	0
182	20231006	175100	5089115700	53200	53200	53200	53200	1907
183	20231006	175000	5089115700	53200	53200	53200	53200	0
184	20231006	174900	5089115700	53200	53200	53200	53200	0
185	20231006	174800	5089115700	53200	53200	53200	53200	0
186	20231006	174700	5089115700	53200	53200	53200	53200	0
187	20231006	174600	5089115700	53200	53200	53200	53200	0
188	20231006	174500	5089115700	53200	53200	53200	53200	0
189	20231006	174400	5089115700	53200	53200	53200	53200	0
190	20231006	174300	5089115700	53200	53200	53200	53200	0
191	20231006	174200	5089115700	53200	53200	53200	53200	0
192	20231006	174100	5089115700	53200	53200	53200	53200	0
193	20231006	174000	5089115700	53200	53200	53200	53200	0
194	20231006	173900	5089115700	53200	53200	53200	53200	0
195	20231006	173800	5089115700	53200	53200	53200	53200	0
196	20231006	173700	5089115700	53200	53200	53200	53200	0
197	20231006	173600	5089115700	53200	53200	53200	53200	0
198	20231006	173500	5089115700	53200	53200	53200	53200	0
199	20231006	173400	5089115700	53200	53200	53200	53200	0
200	20231006	173300	5089115700	53200	53200	53200	53200	0
201	20231006	173200	5089115700	53200	53200	53200	53200	0
202	20231006	173100	5089115700	53200	53200	53200	53200	0
203	20231006	173000	5089115700	53200	53200	53200	53200	0
204	20231006	172900	5089115700	53200	53200	53200	53200	0
205	20231006	172800	5089115700	53200	53200	53200	53200	0
206	20231006	172700	5089115700	53200	53200	53200	53200	0
207	20231006	172600	5089115700	53200	53200	53200	53200	0
208	20231006	172500	5089115700	53200	53200	53200	53200	0
209	20231006	172400	5089115700	53200	53200	53200	53200	0
210	20231006	172300	5089115700	53200	53200	53200	53200	0
211	20231006	172200	5089115700	53200	53200	53200	53200	0
212	20231006	172100	5089115700	53200	53200	53200	53200	1907
213	20231006	172000	5089115700	53200	53200	53200	53200	0
214	20231006	171900	5089115700	53200	53200	53200	53200	0
215	20231006	171800	5089115700	53200	53200	53200	53200	0
216	20231006	171700	5089115700	53200	53200	53200	53200	0
217	20231006	171600	5089115700	53200	53200	53200	53200	0
218	20231006	171500	5089115700	53200	53200	53200	53200	0
219	20231006	171400	5089115700	53200	53200	53200	53200	0
220	20231006	171300	5089115700	53200	53200	53200	53200	0
221	20231006	171200	5089115700	53200	53200	53200	53200	0
222	20231006	171100	5089115700	53200	53200	53200	53200	0
223	20231006	171000	5089115700	53200	53200	53200	53200	0
224	20231006	170900	5089115700	53200	53200	53200	53200	0
225	20231006	170800	5089115700	53200	53200	53200	53200	0
226	20231006	170700	5089115700	53200	53200	53200	53200	0
227	20231006	170600	5089115700	53200	53200	53200	53200	0
228	20231006	170500	5089115700	53200	53200	53200	53200	0
229	20231006	170400	5089115700	53200	53200	53200	53200	0
230	20231006	170300	5089115700	53200	53200	53200	53200	0
231	20231006	170200	5089115700	53200	53200	53200	53200	0
232	20231006	170100	5089115700	53200	53200	53200	53200	0
233	20231006	170000	5089115700	53200	53200	53200	53200	0
234	20231006	165900	5089115700	53200	53200	53200	53200	0
235	20231006	165800	5089115700	53200	53200	53200	53200	0
236	20231006	165700	5089115700	53200	53200	53200	53200	0
237	20231006	165600	5089115700	53200	53200	53200	53200	0
238	20231006	165500	5089115700	53200	53200	53200	53200	0
239	20231006	165400	5089115700	53200	53200	53200	53200	0
240	20231006	165300	5089115700	53200	53200	53200	53200	0
241	20231006	165200	5089115700	53200	53200	53200	53200	0
242	20231006	165100	5089115700	53200	53200	53200	53200	1907
243	20231006	165000	5089115700	53200	53200	53200	53200	0
244	20231006	164900	5089115700	53200	53200	53200	53200	0
245	20231006	164800	5089115700	53200	53200	53200	53200	0
246	20231006	164700	5089115700	53200	53200	53200	53200	0
247	20231006	164600	5089115700	53200	53200	53200	53200	0
248	20231006	164500	5089115700	53200	53200	53200	53200	0
249	20231006	164400	5089115700	53200	53200	53200	53200	0
250	20231006	164300	5089115700	53200	53200	53200	53200	0
251	20231006	164200	5089115700	53200	53200	53200	53200	0
252	20231006	164100	5089115700	53200	53200	53200	53200	0
253	20231006	164000	5089115700	53200	53200	53200	53200	0
254	20231006	163900	5089115700	53200	53200	53200	53200	0
255	20231006	163800	5089115700	53200	53200	53200	53200	0
256	20231006	163700	5089115700	53200	53200	53200	53200	0
257	20231006	163600	5089115700	53200	53200	53200	53200	0
258	20231006	163500	5089115700	53200	53200	53200	53200	0
259	20231006	163400	5089115700	53200	53200	53200	53200	0
260	20231006	163300	5089115700	53200	53200	53200	53200	0
261	20231006	163200	5089115700	53200	53200	53200	53200	0
262	20231006	163100	5089115700	53200	53200	53200	53200	0
263	20231006	163000	5089115700	53200	53200	53200	53200	0
264	20231006	162900	5089115700	53200	53200	53200	53200	0
265	20231006	162800	5089115700	53200	53200	53200	53200	0
266	20231006	162700	5089115700	53200	53200	53200	53200	0
267	20231006	162600	5089115700	53200	53200	53200	53200	0
268	20231006	162500	5089115700	53200	53200	53200	53200	0
269	20231006	162400	5089115700	53200	53200	53200	53200	0
270	20231006	162300	5089115700	53200	53200	53200	53200	0
271	20231006	162200	5089115700	53200	53200	53200	53200	0
272	20231006	162100	5089115700	53200	53200	53200	53200	1907
273	20231006	162000	5089115700	53200	53200	53200	53200	0
274	20231006	161900	5089115700	53200	53200	53200	53200	0
275	20231006	161800	5089115700	53200	53200	53200	53200	0
276	20231006	161700	5089115700	53200	53200	53200	53200	0
277	20231006	161600	5089115700	53200	53200	53200	53200	0
278	20231006	161500	5089115700	53200	53200	53200	53200	0
279	20231006	161400	5089115700	53200	53200	53200	53200	0
280	20231006	161300	5089115700	53200	53200	53200	53200	0
281	20231006	161200	5089115700	53200	53200	53200	53200	0
282	20231006	161100	5089115700	53200	53200	53200	53200	0
283	20231006	161000	5089115700	53200	53200	53200	53200	0
284	20231006	160900	5089115700	53200	53200	53200	53200	0
285	20231006	160800	5089115700	53200	53200	53200	53200	0
286	20231006	160700	5089115700	53200	53200	53200	53200	0
287	20231006	160600	5089115700	53200	53200	53200	53200	0
288	20231006	160500	5089115700	53200	53200	53200	53200	0
289	20231006	160400	5089115700	53200	53200	53200	53200	0
290	20231006	160300	5089115700	53200	53200	53200	53200	0
291	20231006	160200	5089115700	53200	53200	53200	53200	0
292	20231006	160100	5089115700	53200	53200	53200	53200	0
293	20231006	160000	5089115700	53200	53200	53200	53200	0
294	20231006	155900	5089115700	53200	53200	53200	53200	0
295	20231006	155800	5089115700	53200	53200	53200	53200	0
296	20231006	155700	5089115700	53200	53200	53200	53200	0
297	20231006	155600	5089115700	53200	53200	53200	53200	0
298	20231006	155500	5089115700	53200	53200	53200	53200	0
299	20231006	155400	5089115700	53200	53200	53200	53200	0
300	20231006	155300	5089115700	53200	53200	53200	53200	0
301	20231006	155200	5089115700	53200	53200	53200	53200	0
302	20231006	155100	5089115700	53200	53200	53200	53200	1907
303	20231006	155000	5089115700	53200	53200	53200	53200	0
304	20231006	154900	5089115700	53200	53200	53200	53200	0
305	20231006	154800	5089115700	53200	53200	53200	53200	0
306	20231006	154700	5089115700	53200	53200	53200	53200	0
307	20231006	154600	5089115700	53200	53200	53200	53200	0
308	20231006	154500	5089115700	53200	53200	53200	53200	0
309	20231006	154400	5089115700	53200	53200	53200	53200	0
310	20231006	154300	5089115700	53200	53200	53200	53200	0
311	20231006	154200	5089115700	53200	53200	53200	53200	0
312	20231006	154100	5089115700	53200	53200	53200	53200	0
313	20231006	154000	5089115700	53200	53200	53200	53200	0
314	20231006	153900	5089115700	53200	53200	53200	53200	0
315	20231006	153800	5089115700	53200	53200	53200	53200	0
316	20231006	153700	5089115700	53200	53200	53200	53200	0
317	20231006	153600	5089115700	53200	53200	53200	53200	0
318	20231006	153500	5089115700	53200	53200	53200	53200	0
319	20231006	153400	5089115700	53200	53200	53200	53200	0
320	20231006	153300	5089115700	53200	53200	53200	53200	0
321	20231006	153200	5089115700	53200	53200	53200	53200	0
322	20231006	153100	5089115700	53200	53200	53200	53200	0
323	20231006	153000	5089115700	53200	53200	53200	53200	1907
324	20231006	152900	4987663300	53400	53400	53400	53400	0
325	20231006	152800	4987663300	53400	53400	53400	53400	0
326	20231006	152700	4987663300	53400	53400	53400	53400	0
327	20231006	152600	4987663300	53400	53400	53400	53400	0
328	20231006	152500	4987663300	53400	53400	53400	53400	0
329	20231006	152400	4987663300	53400	53400	53400	53400	0
330	20231006	152300	4987663300	53400	53400	53400	53400	0
331	20231006	152200	4987663300	53400	53400	53400	53400	0
332	20231006	152100	4987663300	53400	53400	53400	53400	0
333	20231006	152000	4987663300	53400	53400	53400	53400	0
334	20231006	151900	4987663300	53400	53300	53400	53300	144
335	20231006	151800	4979982200	53300	53300	53300	53300	72
336	20231006	151700	4976144600	53200	53300	53300	53200	81
337	20231006	151600	4971835100	53300	53200	53300	53200	209
338	20231006	151500	4960695500	53300	53300	53300	53300	10
339	20231006	151400	4960162500	53200	53200	53200	53200	192
340	20231006	151300	4949948100	53200	53200	53200	53200	156
341	20231006	151200	4941648900	53200	53200	53300	53200	92
342	20231006	151100	4936753000	53200	53100	53200	53100	283
343	20231006	151000	4921718500	53100	53100	53100	53100	137
344	20231006	150900	4914443800	53000	53100	53100	52900	558
345	20231006	150800	4884852800	53100	53100	53100	53100	160
346	20231006	150700	4876356800	53100	53100	53100	53100	131
347	20231006	150600	4869400700	53200	53100	53200	53100	18
348	20231006	150500	4868443300	53100	53000	53100	53000	34
349	20231006	150400	4866639500	53000	53100	53200	53000	205
350	20231006	150300	4855738100	53000	53000	53000	53000	15
351	20231006	150200	4854943100	52900	53200	53200	52900	532
352	20231006	150100	4826792300	53200	53200	53200	53100	10
353	20231006	150000	4826260400	53200	53000	53200	53000	290
354	20231006	145900	4810867500	52900	52800	52900	52800	173
355	20231006	145800	4801719400	52800	52800	52900	52800	112
356	20231006	145700	4795800800	52800	52700	52800	52500	440
357	20231006	145600	4772624400	52700	52900	52900	52700	713
358	20231006	145500	4734987000	52900	52600	53000	52600	826
359	20231006	145400	4691464400	52500	53300	53300	52500	3025
360	20231006	145300	4531638400	53300	53300	53300	53300	112
361	20231006	145200	4525668800	53300	53200	53300	53200	12
362	20231006	145100	4525029400	53200	53300	53300	53200	100
363	20231006	145000	4519705600	53300	53300	53300	53200	73
364	20231006	144900	4515819800	53200	53200	53300	53100	89
365	20231006	144800	4511083500	53200	53200	53200	53000	1163
366	20231006	144700	4449361100	53200	53100	53200	53100	242
367	20231006	144600	4436496700	53100	53100	53200	53100	498
368	20231006	144500	4410052700	53100	53200	53300	53100	785
369	20231006	144400	4368340400	53200	53300	53300	53200	582
370	20231006	144300	4337364500	53300	53500	53500	53300	963
371	20231006	144200	4285894200	53600	53700	53700	53600	138
372	20231006	144100	4278497300	53700	53700	53700	53700	0
373	20231006	144000	4278497300	53700	53700	53700	53700	59
374	20231006	143900	4275329000	53700	53700	53700	53600	154
375	20231006	143800	4267069200	53700	53700	53700	53600	201
376	20231006	143700	4256275600	53600	53600	53700	53600	46
377	20231006	143600	4253809100	53600	53700	53700	53600	3
378	20231006	143500	4253648200	53500	53600	53600	53500	94
379	20231006	143400	4248613200	53600	53600	53600	53600	115
380	20231006	143300	4242449200	53600	53600	53700	53600	294
381	20231006	143200	4226690500	53700	53700	53800	53700	206
382	20231006	143100	4215628100	53700	53700	53800	53700	12
383	20231006	143000	4214983400	53800	53800	53900	53800	25
384	20231006	142900	4213638200	53800	53800	53800	53800	15
385	20231006	142800	4212831200	53800	53800	53900	53800	4
386	20231006	142700	4212615800	53800	53800	53800	53800	28
387	20231006	142600	4211109400	53800	53700	53800	53700	14
388	20231006	142500	4210357400	53700	53800	53800	53700	5
389	20231006	142400	4210088600	53800	53800	53800	53800	7
390	20231006	142300	4209712000	53800	53800	53800	53800	12
391	20231006	142200	4209066400	53700	53900	53900	53700	316
392	20231006	142100	4192071800	53900	53900	53900	53900	5
393	20231006	142000	4191802300	53900	53900	53900	53900	161
394	20231006	141900	4183124400	53900	53800	53900	53800	35
395	20231006	141800	4181239000	53900	53900	53900	53900	55
396	20231006	141700	4178274500	53900	53900	53900	53900	68
397	20231006	141600	4174609300	53900	53800	53900	53800	150
398	20231006	141500	4166539100	53800	53800	53800	53800	4
399	20231006	141400	4166323900	53800	53800	53800	53700	78
400	20231006	141300	4162134800	53800	53800	53800	53800	4
401	20231006	141200	4161919600	53800	53800	53800	53800	28
402	20231006	141100	4160413200	53800	53800	53800	53800	2
403	20231006	141000	4160305600	53800	53900	53900	53800	49
404	20231006	140900	4157669100	53900	53900	53900	53900	3
405	20231006	140800	4157507400	53800	53800	53800	53800	12
406	20231006	140700	4156861800	53900	53600	53900	53600	55
407	20231006	140600	4153908400	53700	53700	53700	53700	228
408	20231006	140500	4141664800	53700	53700	53700	53700	3
409	20231006	140400	4141503700	53600	53700	53700	53600	26
410	20231006	140300	4140109800	53600	53600	53600	53500	71
411	20231006	140200	4136305800	53600	53600	53600	53500	99
412	20231006	140100	4131008400	53600	53600	53600	53600	164
413	20231006	140000	4122218000	53700	53600	53700	53600	70
414	20231006	135900	4118464000	53600	53600	53600	53600	101
415	20231006	135800	4113050400	53900	53700	53900	53700	22
416	20231006	135700	4111865200	53700	53900	53900	53700	400
417	20231006	135600	4090354500	53900	53900	53900	53900	1
418	20231006	135500	4090300600	53800	53800	53800	53800	110
419	20231006	135400	4084382600	53800	53800	53800	53800	0
420	20231006	135300	4084382600	53800	53800	53800	53800	27
421	20231006	135200	4082930000	53800	53800	53800	53800	0
422	20231006	135100	4082930000	53800	53800	53800	53800	48
423	20231006	135000	4080347600	53800	53800	53800	53800	25
424	20231006	134900	4079002600	53700	53700	53800	53700	30
425	20231006	134800	4077389900	53700	53700	53800	53700	161
426	20231006	134700	4068742600	53700	53800	53800	53700	21
427	20231006	134600	4067613300	53700	53800	53800	53700	27
428	20231006	134500	4066160800	53800	53700	53800	53700	102
429	20231006	134400	4060673400	53700	53700	53700	53700	65
430	20231006	134300	4057182900	53800	53700	53800	53700	140
431	20231006	134200	4049664100	53700	53600	53700	53600	553
432	20231006	134100	4020020500	53600	53800	53800	53500	361
433	20231006	134000	4000642900	53800	54000	54000	53800	313
434	20231006	133900	3983752300	54000	54100	54100	54000	13
435	20231006	133800	3983049500	54100	54200	54200	54100	149
436	20231006	133700	3974988100	54100	54100	54100	54100	0
437	20231006	133600	3974988100	54100	54200	54200	54100	5
438	20231006	133500	3974717300	54200	54200	54200	54200	26
439	20231006	133400	3973308100	54400	54400	54400	54400	125
440	20231006	133300	3966508100	54500	54500	54500	54500	46
441	20231006	133200	3964001100	54400	54400	54400	54400	0
442	20231006	133100	3964001100	54400	54300	54400	54300	76
443	20231006	133000	3959867300	54200	54200	54200	54200	33
444	20231006	132900	3958078700	54300	54400	54400	54300	8
445	20231006	132800	3957643800	54200	54300	54300	54200	136
446	20231006	132700	3950265500	54400	54400	54400	54400	11
447	20231006	132600	3949667100	54500	54500	54500	54500	0
448	20231006	132500	3949667100	54500	54500	54500	54500	31
449	20231006	132400	3947977600	54500	54500	54500	54500	4
450	20231006	132300	3947759600	54600	54600	54600	54600	7
451	20231006	132200	3947377400	54700	54700	54700	54700	2
452	20231006	132100	3947268000	54700	54700	54700	54700	1
453	20231006	132000	3947213300	54700	54700	54700	54700	1
454	20231006	131900	3947158600	54700	54700	54700	54700	5
455	20231006	131800	3946885100	54700	54700	54700	54700	5
456	20231006	131700	3946611600	54700	54700	54700	54700	19
457	20231006	131600	3945572300	54800	54400	54800	54200	620
458	20231006	131500	3911769400	54500	54500	54500	54500	160
459	20231006	131400	3903049400	54500	54400	54500	54400	95
460	20231006	131300	3897881300	54400	54300	54400	54300	116
461	20231006	131200	3891573200	54300	54400	54400	54300	4
462	20231006	131100	3891355900	54300	54300	54300	54300	44
463	20231006	131000	3888966700	54300	54300	54400	54300	26
464	20231006	130900	3887554800	54300	54200	54300	54200	125
465	20231006	130800	3880767500	54200	54200	54200	54200	40
466	20231006	130700	3878599500	54300	54300	54300	54300	14
467	20231006	130600	3877839300	54300	54300	54300	54300	1
468	20231006	130500	3877785000	54300	54300	54300	54300	1
469	20231006	130400	3877730700	54300	54300	54300	54300	60
470	20231006	130300	3874472700	54300	54300	54300	54300	2
471	20231006	130200	3874364100	54300	54200	54300	54200	33
472	20231006	130100	3872572500	54200	54200	54200	54200	132
473	20231006	130000	3865418100	54200	54200	54200	54200	0
474	20231006	125900	3865418100	54200	54200	54200	54200	10
475	20231006	125800	3864876100	54300	54200	54300	54200	40
476	20231006	125700	3862707100	54300	54300	54300	54300	18
477	20231006	125600	3861729700	54200	54300	54300	54200	320
478	20231006	125500	3844369900	54300	54300	54500	54300	15
479	20231006	125400	3843555000	54300	54400	54400	54300	114
480	20231006	125300	3837357800	54400	54400	54400	54400	50
481	20231006	125200	3834637800	54300	54400	54400	54300	80
482	20231006	125100	3830288800	54300	54400	54400	54200	1280
483	20231006	125000	3760884500	54400	54400	54400	54400	45
484	20231006	124900	3758436500	54400	54400	54400	54400	21
485	20231006	124800	3757294100	54400	54400	54400	54400	20
486	20231006	124700	3756206100	54400	54400	54400	54400	7
487	20231006	124600	3755825300	54400	54400	54400	54400	0
488	20231006	124500	3755825300	54400	54400	54400	54400	0
489	20231006	124400	3755825300	54400	54400	54400	54400	14
490	20231006	124300	3755063700	54400	54400	54400	54400	1
491	20231006	124200	3755009300	54400	54400	54400	54400	72
492	20231006	124100	3751092500	54400	54300	54400	54300	76
493	20231006	124000	3746959300	54300	54300	54300	54300	76
494	20231006	123900	3742832500	54200	54200	54200	54200	50
495	20231006	123800	3740122500	54100	54100	54100	54100	3
496	20231006	123700	3739960200	54100	54100	54100	54100	180
497	20231006	123600	3730222200	54100	54100	54100	54100	14
498	20231006	123500	3729464800	54100	54100	54100	54100	0
499	20231006	123400	3729464800	54100	54200	54200	54100	133
500	20231006	123300	3722258200	54200	54300	54300	54200	54
501	20231006	123200	3719326200	54300	54300	54300	54300	2
502	20231006	123100	3719217600	54300	54300	54300	54300	1
503	20231006	123000	3719163300	54200	54200	54200	54200	15
504	20231006	122900	3718350300	54200	54200	54200	54200	2
505	20231006	122800	3718241900	54200	54200	54200	54200	0
506	20231006	122700	3718241900	54200	54200	54200	54200	25
507	20231006	122600	3716886900	54200	54200	54200	54200	51
508	20231006	122500	3714122700	54000	54000	54000	54000	0
509	20231006	122400	3714122700	54000	54000	54000	54000	0
510	20231006	122300	3714122700	54000	54200	54200	54000	147
511	20231006	122200	3706178000	54200	54200	54200	54200	19
512	20231006	122100	3705148200	54200	54200	54200	54200	1
513	20231006	122000	3705094000	54300	54300	54300	54300	110
514	20231006	121900	3699121000	54200	54100	54200	54100	622
515	20231006	121800	3665467200	54100	54100	54200	54100	50
516	20231006	121700	3662761700	54100	54100	54100	54100	0
517	20231006	121600	3662761700	54100	54100	54100	54100	13
518	20231006	121500	3662058400	54100	54100	54100	54100	9
519	20231006	121400	3661571500	54100	54100	54100	54100	1
520	20231006	121300	3661517400	54000	54000	54000	54000	30
521	20231006	121200	3659897400	54000	54000	54000	54000	20
522	20231006	121100	3658817400	54000	54200	54200	54000	216
523	20231006	121000	3647144900	54300	54300	54300	54300	306
524	20231006	120900	3630529100	54300	54300	54300	54300	30
525	20231006	120800	3628900100	54300	54300	54300	54300	35
526	20231006	120700	3626999600	54300	54300	54300	54300	10
527	20231006	120600	3626456600	54300	54200	54300	54200	367
528	20231006	120500	3606548500	54200	54200	54200	54200	31
529	20231006	120400	3604868300	54000	54000	54000	54000	12
530	20231006	120300	3604220300	54000	54000	54000	54000	0
531	20231006	120200	3604220300	54000	54000	54000	54000	0
532	20231006	120100	3604220300	54000	54000	54000	54000	95
533	20231006	120000	3599090300	54000	54000	54000	54000	76
534	20231006	115900	3594986300	54100	54100	54100	54100	179
535	20231006	115800	3585302400	54100	54100	54100	54100	3
536	20231006	115700	3585140100	54000	54000	54000	54000	150
537	20231006	115600	3577040100	53900	53900	53900	53900	1
538	20231006	115500	3576986200	53900	53900	53900	53900	0
539	20231006	115400	3576986200	53900	53900	53900	53900	56
540	20231006	115300	3573967800	54100	54000	54100	54000	121
541	20231006	115200	3567423700	54000	53900	54000	53800	154
542	20231006	115100	3559120800	53900	53900	53900	53900	5
543	20231006	115000	3558851300	53800	53700	53800	53700	14
544	20231006	114900	3558099300	53700	53900	53900	53700	139
545	20231006	114800	3550624400	53900	53900	53900	53900	110
546	20231006	114700	3544695400	53700	53700	53700	53700	0
547	20231006	114600	3544695400	53700	53700	53700	53700	60
548	20231006	114500	3541473400	53700	53700	53700	53700	118
549	20231006	114400	3535136800	53700	53700	53700	53700	80
550	20231006	114300	3530840800	53800	53800	53800	53800	1
551	20231006	114200	3530787000	53800	53800	53800	53800	1
552	20231006	114100	3530733200	54000	53800	54000	53600	1718
553	20231006	114000	3438351000	53800	53600	53800	53600	589
554	20231006	113900	3406681700	53500	53400	53500	53400	222
555	20231006	113800	3394824000	53400	53500	53500	53400	284
556	20231006	113700	3379640100	53500	53700	53700	53500	143
557	20231006	113600	3371979300	53700	53500	53700	53500	179
558	20231006	113500	3362385800	53500	53600	53600	53500	360
559	20231006	113400	3343111300	53700	53900	53900	53700	615
560	20231006	113300	3310043800	53900	53900	53900	53900	54
561	20231006	113200	3307133200	53900	53900	53900	53900	63
562	20231006	113100	3303737500	53900	54000	54000	53900	318
563	20231006	113000	3286587300	54000	54000	54000	54000	70
564	20231006	112900	3282807300	53900	53900	53900	53900	112
565	20231006	112800	3276770500	53900	54000	54000	53900	77
566	20231006	112700	3272615600	54000	53900	54000	53900	228
567	20231006	112600	3260319900	53800	53900	53900	53800	92
568	20231006	112500	3255369800	53900	53900	53900	53800	231
569	20231006	112400	3242925300	53900	53900	53900	53900	51
570	20231006	112300	3240176400	53900	53900	53900	53800	646
571	20231006	112200	3205417100	53900	54000	54000	53900	72
572	20231006	112100	3201529200	54000	53900	54000	53900	57
573	20231006	112000	3198453800	54100	53900	54100	53800	200
574	20231006	111900	3187674400	53900	54000	54000	53900	33
575	20231006	111800	3185895200	54000	54000	54000	53900	417
576	20231006	111700	3163404700	54000	54000	54000	54000	181
577	20231006	111600	3153630700	54000	54100	54100	54000	99
578	20231006	111500	3148283700	54100	54100	54100	54100	41
579	20231006	111400	3146065600	54200	54200	54200	54200	87
580	20231006	111300	3141350200	54300	54300	54300	54300	15
581	20231006	111200	3140535700	54300	54100	54300	54100	373
582	20231006	111100	3120322000	54000	54000	54000	54000	8
583	20231006	111000	3119890000	54000	54200	54200	54000	518
584	20231006	110900	3091883200	54200	54100	54200	54100	21
585	20231006	110800	3090747000	54100	54400	54400	54100	610
586	20231006	110700	3057701700	54300	54400	54400	54300	213
587	20231006	110600	3046132200	54400	54500	54500	54400	253
588	20231006	110500	3032361000	54600	54600	54600	54600	168
589	20231006	110400	3023188200	54600	54600	54600	54600	2
590	20231006	110300	3023079000	54700	54600	54700	54600	46
591	20231006	110200	3020563000	54600	54700	54700	54600	395
592	20231006	110100	2998989700	54800	54800	54800	54800	21
593	20231006	110000	2997838900	54700	54700	54700	54700	10
594	20231006	105900	2997291900	54700	54700	54700	54700	12
595	20231006	105800	2996635500	54700	54700	54700	54700	2
596	20231006	105700	2996526100	54700	54700	54700	54700	72
597	20231006	105600	2992587700	54700	54700	54700	54700	70
598	20231006	105500	2988758700	54700	54600	54700	54500	122
599	20231006	105400	2982101100	54700	54800	54800	54700	190
600	20231006	105300	2971707900	54900	54900	54900	54900	6
601	20231006	105200	2971378500	55000	55000	55000	55000	10
602	20231006	105100	2970828500	55000	54900	55000	54900	280
603	20231006	105000	2955447600	54800	54700	54800	54700	262
604	20231006	104900	2941098100	54600	54500	54600	54500	77
605	20231006	104800	2936899600	54500	54500	54500	54400	85
606	20231006	104700	2932270100	54400	54400	54500	54400	165
607	20231006	104600	2923294000	54400	54500	54500	54400	43
608	20231006	104500	2920954600	54600	54400	54600	54300	299
609	20231006	104400	2904683300	54300	54500	54500	54300	280
610	20231006	104300	2889463000	54500	54500	54500	54400	555
611	20231006	104200	2859252800	54500	54800	54800	54500	660
612	20231006	104100	2823247200	54700	54800	54800	54600	451
613	20231006	104000	2798599000	54900	54900	54900	54900	55
614	20231006	103900	2795579500	54900	54800	54900	54800	248
615	20231006	103800	2781979100	54800	54700	54800	54700	53
616	20231006	103700	2779079700	54700	54700	54800	54700	206
617	20231006	103600	2767806300	54800	54800	54800	54800	133
618	20231006	103500	2760517900	54800	54700	54800	54700	66
619	20231006	103400	2756907100	54800	54800	54800	54800	51
620	20231006	103300	2754112300	54800	54900	54900	54800	187
621	20231006	103200	2743854000	54900	54800	54900	54800	155
622	20231006	103100	2735358200	54700	54900	54900	54700	168
623	20231006	103000	2726166600	54800	54800	54800	54800	63
624	20231006	102900	2722714200	54800	54800	54800	54800	68
625	20231006	102800	2718987800	54800	54900	54900	54800	375
626	20231006	102700	2698428800	54900	55000	55000	54900	29
627	20231006	102600	2696834500	55000	55000	55000	55000	68
628	20231006	102500	2693094500	55000	55000	55100	55000	11
629	20231006	102400	2692488700	55000	55100	55100	55000	2
630	20231006	102300	2692378600	55000	55000	55000	55000	30
631	20231006	102200	2690728600	55000	55000	55000	55000	2
632	20231006	102100	2690618600	55000	55000	55000	55000	33
633	20231006	102000	2688803600	54900	55000	55000	54900	58
634	20231006	101900	2685617600	54900	55000	55000	54900	140
635	20231006	101800	2677928000	55000	55000	55000	55000	92
636	20231006	101700	2672868000	55200	55200	55200	55200	2
637	20231006	101600	2672757600	55200	55200	55200	55200	63
638	20231006	101500	2669280000	55200	55200	55200	55200	24
639	20231006	101400	2667955200	55300	55200	55300	55200	35
640	20231006	101300	2666021500	55200	55200	55200	55200	25
641	20231006	101200	2664641500	55300	55300	55300	55200	321
642	20231006	101100	2646921300	55400	55400	55500	55400	292
643	20231006	101000	2630724800	55400	54900	55400	54900	625
644	20231006	100900	2596314600	54900	55100	55100	54900	264
645	20231006	100800	2581782500	55100	55200	55200	55100	45
646	20231006	100700	2579299600	55200	55200	55200	55100	36
647	20231006	100600	2577313700	55200	55200	55200	55200	23
648	20231006	100500	2576044100	55300	55200	55300	55200	42
649	20231006	100400	2573725500	55200	55300	55300	55200	389
650	20231006	100300	2552242300	55400	55300	55500	55300	119
651	20231006	100200	2545655500	55200	55000	55200	54800	545
652	20231006	100100	2515653700	55000	55400	55400	55000	616
653	20231006	100000	2481733000	55400	55400	55500	55300	263
654	20231006	095900	2467171300	55400	55600	55600	55400	192
655	20231006	095800	2456521000	55600	55500	55600	55400	462
656	20231006	095700	2430862400	55600	55500	55700	55500	437
657	20231006	095600	2406594600	55600	55700	55700	55600	17
658	20231006	095500	2405648400	55500	55700	55700	55500	165
659	20231006	095400	2396478000	55600	55700	55800	55600	138
660	20231006	095300	2388792200	55800	55700	55900	55700	393
661	20231006	095200	2366872700	55700	55900	56000	55700	337
662	20231006	095100	2348038200	55900	56000	56000	55900	174
663	20231006	095000	2338304000	56000	56000	56000	56000	45
664	20231006	094900	2335784000	56000	55900	56100	55900	378
665	20231006	094800	2314609200	55900	55900	55900	55600	277
666	20231006	094700	2299140700	56000	55700	56000	55600	289
667	20231006	094600	2283014800	55700	55800	55900	55700	723
668	20231006	094500	2242670800	55800	56000	56000	55700	293
669	20231006	094400	2226295900	55900	55900	55900	55700	218
670	20231006	094300	2214116400	55900	56000	56100	55900	214
671	20231006	094200	2202147200	56000	55900	56000	55900	785
672	20231006	094100	2158210900	55900	55700	55900	55700	338
673	20231006	094000	2139354600	55700	55500	55900	55500	505
674	20231006	093900	2111217700	55600	55300	55700	55300	681
675	20231006	093800	2073404400	55200	55300	55300	55200	229
676	20231006	093700	2060745800	55200	55400	55400	55200	670
677	20231006	093600	2023697200	55300	55400	55400	55100	445
678	20231006	093500	1999116000	55400	55500	55600	55400	138
679	20231006	093400	1991460000	55600	55100	55600	55100	711
680	20231006	093300	1952103100	54900	54900	55000	54900	222
681	20231006	093200	1939896400	54900	55100	55100	54900	154
682	20231006	093100	1931434100	55100	54600	55100	54600	505
683	20231006	093000	1903725100	54700	54800	54900	54600	630
684	20231006	092900	1869197400	54800	55100	55100	54700	657
685	20231006	092800	1833118800	55100	55300	55400	55000	1328
686	20231006	092700	1759804700	55200	55900	55900	55100	3045
687	20231006	092600	1590905700	55900	55900	56000	55800	766
688	20231006	092500	1548125500	55900	56100	56200	55900	486
689	20231006	092400	1520902900	56100	56000	56100	55900	73
690	20231006	092300	1516815200	56000	56100	56300	56000	413
691	20231006	092200	1493613100	56100	56000	56300	56000	1012
692	20231006	092100	1436779300	55900	55800	56200	55800	770
693	20231006	092000	1393685000	55900	56200	56500	55800	2210
694	20231006	091900	1269469600	56200	55800	56200	55800	1420
695	20231006	091800	1189920700	55900	55600	56100	55600	2613
696	20231006	091700	1044027900	55600	55100	55700	54800	3376
697	20231006	091600	856917000	55100	54900	55100	54800	1410
698	20231006	091500	779403200	54900	54700	55000	54600	839
699	20231006	091400	733402600	54700	54400	54700	54400	388
700	20231006	091300	712207000	54400	54700	54700	54400	220
701	20231006	091200	700199500	54800	54400	54800	54200	845
702	20231006	091100	654178200	54400	54600	54700	54400	416
703	20231006	091000	631430900	54600	54000	54600	54000	717
704	20231006	090900	592432100	54100	54000	54100	53900	56
705	20231006	090800	589407900	54000	53800	54100	53700	696
706	20231006	090700	551844500	53800	54700	54800	53800	753
707	20231006	090600	511000900	54600	53900	54800	53800	1203
708	20231006	090500	445566600	53800	53900	53900	53800	103
709	20231006	090400	440018400	53900	53800	54100	53800	851
710	20231006	090300	394081400	53700	53400	54000	53400	1868
711	20231006	090200	293555100	53100	53500	53500	53100	1356
712	20231006	090100	221158600	53500	53200	53600	53100	1040
713	20231006	090000	165547200	53000	53100	53700	52600	2995