KissMeData/195870/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	201400	7575940400	55600	55600	55600	55600	2356
3	20231011	201300	7575940400	55600	55600	55600	55600	0
4	20231011	201200	7575940400	55600	55600	55600	55600	0
5	20231011	201100	7575940400	55600	55600	55600	55600	0
6	20231011	201000	7575940400	55600	55600	55600	55600	0
7	20231011	200900	7575940400	55600	55600	55600	55600	0
8	20231011	200800	7575940400	55600	55600	55600	55600	0
9	20231011	200700	7575940400	55600	55600	55600	55600	0
10	20231011	200600	7575940400	55600	55600	55600	55600	0
11	20231011	200500	7575940400	55600	55600	55600	55600	0
12	20231011	200400	7575940400	55600	55600	55600	55600	0
13	20231011	200300	7575940400	55600	55600	55600	55600	0
14	20231011	200200	7575940400	55600	55600	55600	55600	0
15	20231011	200100	7575940400	55600	55600	55600	55600	0
16	20231011	200000	7575940400	55600	55600	55600	55600	0
17	20231011	195900	7575940400	55600	55600	55600	55600	0
18	20231011	195800	7575940400	55600	55600	55600	55600	0
19	20231011	195700	7575940400	55600	55600	55600	55600	0
20	20231011	195600	7575940400	55600	55600	55600	55600	0
21	20231011	195500	7575940400	55600	55600	55600	55600	0
22	20231011	195400	7575940400	55600	55600	55600	55600	0
23	20231011	195300	7575940400	55600	55600	55600	55600	0
24	20231011	195200	7575940400	55600	55600	55600	55600	0
25	20231011	195100	7575940400	55600	55600	55600	55600	0
26	20231011	195000	7575940400	55600	55600	55600	55600	0
27	20231011	194900	7575940400	55600	55600	55600	55600	0
28	20231011	194800	7575940400	55600	55600	55600	55600	0
29	20231011	194700	7575940400	55600	55600	55600	55600	0
30	20231011	194600	7575940400	55600	55600	55600	55600	0
31	20231011	194500	7575940400	55600	55600	55600	55600	0
32	20231011	194400	7575940400	55600	55600	55600	55600	2356
33	20231011	194300	7575940400	55600	55600	55600	55600	0
34	20231011	194200	7575940400	55600	55600	55600	55600	0
35	20231011	194100	7575940400	55600	55600	55600	55600	0
36	20231011	194000	7575940400	55600	55600	55600	55600	0
37	20231011	193900	7575940400	55600	55600	55600	55600	0
38	20231011	193800	7575940400	55600	55600	55600	55600	0
39	20231011	193700	7575940400	55600	55600	55600	55600	0
40	20231011	193600	7575940400	55600	55600	55600	55600	0
41	20231011	193500	7575940400	55600	55600	55600	55600	0
42	20231011	193400	7575940400	55600	55600	55600	55600	0
43	20231011	193300	7575940400	55600	55600	55600	55600	0
44	20231011	193200	7575940400	55600	55600	55600	55600	0
45	20231011	193100	7575940400	55600	55600	55600	55600	0
46	20231011	193000	7575940400	55600	55600	55600	55600	0
47	20231011	192900	7575940400	55600	55600	55600	55600	0
48	20231011	192800	7575940400	55600	55600	55600	55600	0
49	20231011	192700	7575940400	55600	55600	55600	55600	0
50	20231011	192600	7575940400	55600	55600	55600	55600	0
51	20231011	192500	7575940400	55600	55600	55600	55600	0
52	20231011	192400	7575940400	55600	55600	55600	55600	0
53	20231011	192300	7575940400	55600	55600	55600	55600	0
54	20231011	192200	7575940400	55600	55600	55600	55600	0
55	20231011	192100	7575940400	55600	55600	55600	55600	0
56	20231011	192000	7575940400	55600	55600	55600	55600	0
57	20231011	191900	7575940400	55600	55600	55600	55600	0
58	20231011	191800	7575940400	55600	55600	55600	55600	0
59	20231011	191700	7575940400	55600	55600	55600	55600	0
60	20231011	191600	7575940400	55600	55600	55600	55600	0
61	20231011	191500	7575940400	55600	55600	55600	55600	0
62	20231011	191400	7575940400	55600	55600	55600	55600	2356
63	20231011	191300	7575940400	55600	55600	55600	55600	0
64	20231011	191200	7575940400	55600	55600	55600	55600	0
65	20231011	191100	7575940400	55600	55600	55600	55600	0
66	20231011	191000	7575940400	55600	55600	55600	55600	0
67	20231011	190900	7575940400	55600	55600	55600	55600	0
68	20231011	190800	7575940400	55600	55600	55600	55600	0
69	20231011	190700	7575940400	55600	55600	55600	55600	0
70	20231011	190600	7575940400	55600	55600	55600	55600	0
71	20231011	190500	7575940400	55600	55600	55600	55600	0
72	20231011	190400	7575940400	55600	55600	55600	55600	0
73	20231011	190300	7575940400	55600	55600	55600	55600	0
74	20231011	190200	7575940400	55600	55600	55600	55600	0
75	20231011	190100	7575940400	55600	55600	55600	55600	0
76	20231011	190000	7575940400	55600	55600	55600	55600	0
77	20231011	185900	7575940400	55600	55600	55600	55600	0
78	20231011	185800	7575940400	55600	55600	55600	55600	0
79	20231011	185700	7575940400	55600	55600	55600	55600	0
80	20231011	185600	7575940400	55600	55600	55600	55600	0
81	20231011	185500	7575940400	55600	55600	55600	55600	0
82	20231011	185400	7575940400	55600	55600	55600	55600	0
83	20231011	185300	7575940400	55600	55600	55600	55600	0
84	20231011	185200	7575940400	55600	55600	55600	55600	0
85	20231011	185100	7575940400	55600	55600	55600	55600	0
86	20231011	185000	7575940400	55600	55600	55600	55600	0
87	20231011	184900	7575940400	55600	55600	55600	55600	0
88	20231011	184800	7575940400	55600	55600	55600	55600	0
89	20231011	184700	7575940400	55600	55600	55600	55600	0
90	20231011	184600	7575940400	55600	55600	55600	55600	0
91	20231011	184500	7575940400	55600	55600	55600	55600	0
92	20231011	184400	7575940400	55600	55600	55600	55600	2356
93	20231011	184300	7575940400	55600	55600	55600	55600	0
94	20231011	184200	7575940400	55600	55600	55600	55600	0
95	20231011	184100	7575940400	55600	55600	55600	55600	0
96	20231011	184000	7575940400	55600	55600	55600	55600	0
97	20231011	183900	7575940400	55600	55600	55600	55600	0
98	20231011	183800	7575940400	55600	55600	55600	55600	0
99	20231011	183700	7575940400	55600	55600	55600	55600	0
100	20231011	183600	7575940400	55600	55600	55600	55600	0
101	20231011	183500	7575940400	55600	55600	55600	55600	0
102	20231011	183400	7575940400	55600	55600	55600	55600	0
103	20231011	183300	7575940400	55600	55600	55600	55600	0
104	20231011	183200	7575940400	55600	55600	55600	55600	0
105	20231011	183100	7575940400	55600	55600	55600	55600	0
106	20231011	183000	7575940400	55600	55600	55600	55600	0
107	20231011	182900	7575940400	55600	55600	55600	55600	0
108	20231011	182800	7575940400	55600	55600	55600	55600	0
109	20231011	182700	7575940400	55600	55600	55600	55600	0
110	20231011	182600	7575940400	55600	55600	55600	55600	0
111	20231011	182500	7575940400	55600	55600	55600	55600	0
112	20231011	182400	7575940400	55600	55600	55600	55600	0
113	20231011	182300	7575940400	55600	55600	55600	55600	0
114	20231011	182200	7575940400	55600	55600	55600	55600	0
115	20231011	182100	7575940400	55600	55600	55600	55600	0
116	20231011	182000	7575940400	55600	55600	55600	55600	0
117	20231011	181900	7575940400	55600	55600	55600	55600	0
118	20231011	181800	7575940400	55600	55600	55600	55600	0
119	20231011	181700	7575940400	55600	55600	55600	55600	0
120	20231011	181600	7575940400	55600	55600	55600	55600	0
121	20231011	181500	7575940400	55600	55600	55600	55600	0
122	20231011	181400	7575940400	55600	55600	55600	55600	2356
123	20231011	181300	7575940400	55600	55600	55600	55600	0
124	20231011	181200	7575940400	55600	55600	55600	55600	0
125	20231011	181100	7575940400	55600	55600	55600	55600	0
126	20231011	181000	7575940400	55600	55600	55600	55600	0
127	20231011	180900	7575940400	55600	55600	55600	55600	0
128	20231011	180800	7575940400	55600	55600	55600	55600	0
129	20231011	180700	7575940400	55600	55600	55600	55600	0
130	20231011	180600	7575940400	55600	55600	55600	55600	0
131	20231011	180500	7575940400	55600	55600	55600	55600	0
132	20231011	180400	7575940400	55600	55600	55600	55600	0
133	20231011	180300	7575940400	55600	55600	55600	55600	0
134	20231011	180200	7575940400	55600	55600	55600	55600	0
135	20231011	180100	7575940400	55600	55600	55600	55600	0
136	20231011	180000	7575940400	55600	55600	55600	55600	0
137	20231011	175900	7575940400	55600	55600	55600	55600	0
138	20231011	175800	7575940400	55600	55600	55600	55600	0
139	20231011	175700	7575940400	55600	55600	55600	55600	0
140	20231011	175600	7575940400	55600	55600	55600	55600	0
141	20231011	175500	7575940400	55600	55600	55600	55600	0
142	20231011	175400	7575940400	55600	55600	55600	55600	0
143	20231011	175300	7575940400	55600	55600	55600	55600	0
144	20231011	175200	7575940400	55600	55600	55600	55600	0
145	20231011	175100	7575940400	55600	55600	55600	55600	0
146	20231011	175000	7575940400	55600	55600	55600	55600	0
147	20231011	174900	7575940400	55600	55600	55600	55600	0
148	20231011	174800	7575940400	55600	55600	55600	55600	0
149	20231011	174700	7575940400	55600	55600	55600	55600	0
150	20231011	174600	7575940400	55600	55600	55600	55600	0
151	20231011	174500	7575940400	55600	55600	55600	55600	0
152	20231011	174400	7575940400	55600	55600	55600	55600	2356
153	20231011	174300	7575940400	55600	55600	55600	55600	0
154	20231011	174200	7575940400	55600	55600	55600	55600	0
155	20231011	174100	7575940400	55600	55600	55600	55600	0
156	20231011	174000	7575940400	55600	55600	55600	55600	0
157	20231011	173900	7575940400	55600	55600	55600	55600	0
158	20231011	173800	7575940400	55600	55600	55600	55600	0
159	20231011	173700	7575940400	55600	55600	55600	55600	0
160	20231011	173600	7575940400	55600	55600	55600	55600	0
161	20231011	173500	7575940400	55600	55600	55600	55600	0
162	20231011	173400	7575940400	55600	55600	55600	55600	0
163	20231011	173300	7575940400	55600	55600	55600	55600	0
164	20231011	173200	7575940400	55600	55600	55600	55600	0
165	20231011	173100	7575940400	55600	55600	55600	55600	0
166	20231011	173000	7575940400	55600	55600	55600	55600	0
167	20231011	172900	7575940400	55600	55600	55600	55600	0
168	20231011	172800	7575940400	55600	55600	55600	55600	0
169	20231011	172700	7575940400	55600	55600	55600	55600	0
170	20231011	172600	7575940400	55600	55600	55600	55600	0
171	20231011	172500	7575940400	55600	55600	55600	55600	0
172	20231011	172400	7575940400	55600	55600	55600	55600	0
173	20231011	172300	7575940400	55600	55600	55600	55600	0
174	20231011	172200	7575940400	55600	55600	55600	55600	0
175	20231011	172100	7575940400	55600	55600	55600	55600	0
176	20231011	172000	7575940400	55600	55600	55600	55600	0
177	20231011	171900	7575940400	55600	55600	55600	55600	0
178	20231011	171800	7575940400	55600	55600	55600	55600	0
179	20231011	171700	7575940400	55600	55600	55600	55600	0
180	20231011	171600	7575940400	55600	55600	55600	55600	0
181	20231011	171500	7575940400	55600	55600	55600	55600	0
182	20231011	171400	7575940400	55600	55600	55600	55600	2356
183	20231011	171300	7575940400	55600	55600	55600	55600	0
184	20231011	171200	7575940400	55600	55600	55600	55600	0
185	20231011	171100	7575940400	55600	55600	55600	55600	0
186	20231011	171000	7575940400	55600	55600	55600	55600	0
187	20231011	170900	7575940400	55600	55600	55600	55600	0
188	20231011	170800	7575940400	55600	55600	55600	55600	0
189	20231011	170700	7575940400	55600	55600	55600	55600	0
190	20231011	170600	7575940400	55600	55600	55600	55600	0
191	20231011	170500	7575940400	55600	55600	55600	55600	0
192	20231011	170400	7575940400	55600	55600	55600	55600	0
193	20231011	170300	7575940400	55600	55600	55600	55600	0
194	20231011	170200	7575940400	55600	55600	55600	55600	0
195	20231011	170100	7575940400	55600	55600	55600	55600	0
196	20231011	170000	7575940400	55600	55600	55600	55600	0
197	20231011	165900	7575940400	55600	55600	55600	55600	0
198	20231011	165800	7575940400	55600	55600	55600	55600	0
199	20231011	165700	7575940400	55600	55600	55600	55600	0
200	20231011	165600	7575940400	55600	55600	55600	55600	0
201	20231011	165500	7575940400	55600	55600	55600	55600	0
202	20231011	165400	7575940400	55600	55600	55600	55600	0
203	20231011	165300	7575940400	55600	55600	55600	55600	0
204	20231011	165200	7575940400	55600	55600	55600	55600	0
205	20231011	165100	7575940400	55600	55600	55600	55600	0
206	20231011	165000	7575940400	55600	55600	55600	55600	0
207	20231011	164900	7575940400	55600	55600	55600	55600	0
208	20231011	164800	7575940400	55600	55600	55600	55600	0
209	20231011	164700	7575940400	55600	55600	55600	55600	0
210	20231011	164600	7575940400	55600	55600	55600	55600	0
211	20231011	164500	7575940400	55600	55600	55600	55600	0
212	20231011	164400	7575940400	55600	55600	55600	55600	2356
213	20231011	164300	7575940400	55600	55600	55600	55600	0
214	20231011	164200	7575940400	55600	55600	55600	55600	0
215	20231011	164100	7575940400	55600	55600	55600	55600	0
216	20231011	164000	7575940400	55600	55600	55600	55600	0
217	20231011	163900	7575940400	55600	55600	55600	55600	0
218	20231011	163800	7575940400	55600	55600	55600	55600	0
219	20231011	163700	7575940400	55600	55600	55600	55600	0
220	20231011	163600	7575940400	55600	55600	55600	55600	0
221	20231011	163500	7575940400	55600	55600	55600	55600	0
222	20231011	163400	7575940400	55600	55600	55600	55600	0
223	20231011	163300	7575940400	55600	55600	55600	55600	0
224	20231011	163200	7575940400	55600	55600	55600	55600	0
225	20231011	163100	7575940400	55600	55600	55600	55600	0
226	20231011	163000	7575940400	55600	55600	55600	55600	0
227	20231011	162900	7575940400	55600	55600	55600	55600	0
228	20231011	162800	7575940400	55600	55600	55600	55600	0
229	20231011	162700	7575940400	55600	55600	55600	55600	0
230	20231011	162600	7575940400	55600	55600	55600	55600	0
231	20231011	162500	7575940400	55600	55600	55600	55600	0
232	20231011	162400	7575940400	55600	55600	55600	55600	0
233	20231011	162300	7575940400	55600	55600	55600	55600	0
234	20231011	162200	7575940400	55600	55600	55600	55600	0
235	20231011	162100	7575940400	55600	55600	55600	55600	0
236	20231011	162000	7575940400	55600	55600	55600	55600	0
237	20231011	161900	7575940400	55600	55600	55600	55600	0
238	20231011	161800	7575940400	55600	55600	55600	55600	0
239	20231011	161700	7575940400	55600	55600	55600	55600	0
240	20231011	161600	7575940400	55600	55600	55600	55600	0
241	20231011	161500	7575940400	55600	55600	55600	55600	0
242	20231011	161400	7575940400	55600	55600	55600	55600	2356
243	20231011	161300	7575940400	55600	55600	55600	55600	0
244	20231011	161200	7575940400	55600	55600	55600	55600	0
245	20231011	161100	7575940400	55600	55600	55600	55600	0
246	20231011	161000	7575940400	55600	55600	55600	55600	0
247	20231011	160900	7575940400	55600	55600	55600	55600	0
248	20231011	160800	7575940400	55600	55600	55600	55600	0
249	20231011	160700	7575940400	55600	55600	55600	55600	0
250	20231011	160600	7575940400	55600	55600	55600	55600	0
251	20231011	160500	7575940400	55600	55600	55600	55600	0
252	20231011	160400	7575940400	55600	55600	55600	55600	0
253	20231011	160300	7575940400	55600	55600	55600	55600	0
254	20231011	160200	7575940400	55600	55600	55600	55600	0
255	20231011	160100	7575940400	55600	55600	55600	55600	0
256	20231011	160000	7575940400	55600	55600	55600	55600	0
257	20231011	155900	7575940400	55600	55600	55600	55600	0
258	20231011	155800	7575940400	55600	55600	55600	55600	0
259	20231011	155700	7575940400	55600	55600	55600	55600	0
260	20231011	155600	7575940400	55600	55600	55600	55600	0
261	20231011	155500	7575940400	55600	55600	55600	55600	0
262	20231011	155400	7575940400	55600	55600	55600	55600	0
263	20231011	155300	7575940400	55600	55600	55600	55600	0
264	20231011	155200	7575940400	55600	55600	55600	55600	0
265	20231011	155100	7575940400	55600	55600	55600	55600	0
266	20231011	155000	7575940400	55600	55600	55600	55600	0
267	20231011	154900	7575940400	55600	55600	55600	55600	0
268	20231011	154800	7575940400	55600	55600	55600	55600	0
269	20231011	154700	7575940400	55600	55600	55600	55600	0
270	20231011	154600	7575940400	55600	55600	55600	55600	0
271	20231011	154500	7575940400	55600	55600	55600	55600	0
272	20231011	154400	7575940400	55600	55600	55600	55600	2356
273	20231011	154300	7575940400	55600	55600	55600	55600	0
274	20231011	154200	7575940400	55600	55600	55600	55600	0
275	20231011	154100	7575940400	55600	55600	55600	55600	0
276	20231011	154000	7575940400	55600	55600	55600	55600	0
277	20231011	153900	7575940400	55600	55600	55600	55600	0
278	20231011	153800	7575940400	55600	55600	55600	55600	0
279	20231011	153700	7575940400	55600	55600	55600	55600	0
280	20231011	153600	7575940400	55600	55600	55600	55600	0
281	20231011	153500	7575940400	55600	55600	55600	55600	0
282	20231011	153400	7575940400	55600	55600	55600	55600	0
283	20231011	153300	7575940400	55600	55600	55600	55600	0
284	20231011	153200	7575940400	55600	55600	55600	55600	0
285	20231011	153100	7575940400	55600	55600	55600	55600	0
286	20231011	153000	7575940400	55600	55600	55600	55600	2356
287	20231011	152900	7444946800	55600	55600	55600	55600	0
288	20231011	152800	7444946800	55600	55600	55600	55600	0
289	20231011	152700	7444946800	55600	55600	55600	55600	0
290	20231011	152600	7444946800	55600	55600	55600	55600	0
291	20231011	152500	7444946800	55600	55600	55600	55600	0
292	20231011	152400	7444946800	55600	55600	55600	55600	0
293	20231011	152300	7444946800	55600	55600	55600	55600	0
294	20231011	152200	7444946800	55600	55600	55600	55600	0
295	20231011	152100	7444946800	55600	55600	55600	55600	0
296	20231011	152000	7444946800	55600	55600	55600	55600	0
297	20231011	151900	7444946800	55600	55500	55700	55500	439
298	20231011	151800	7420566300	55600	55500	55600	55500	280
299	20231011	151700	7405004200	55600	55500	55600	55500	169
300	20231011	151600	7395619300	55600	55600	55600	55500	220
301	20231011	151500	7383399000	55600	55600	55600	55500	53
302	20231011	151400	7380453000	55500	55600	55600	55500	101
303	20231011	151300	7374839400	55500	55500	55600	55500	139
304	20231011	151200	7367122400	55600	55600	55600	55600	18
305	20231011	151100	7366121600	55500	55600	55600	55500	57
306	20231011	151000	7362957900	55600	55500	55600	55500	10
307	20231011	150900	7362402800	55600	55500	55600	55500	91
308	20231011	150800	7357352200	55500	55600	55600	55500	102
309	20231011	150700	7351681300	55600	55600	55600	55600	67
310	20231011	150600	7347956100	55500	55500	55600	55500	30
311	20231011	150500	7346290400	55600	55600	55600	55500	308
312	20231011	150400	7329168300	55600	55700	55700	55600	25
313	20231011	150300	7327777800	55600	55700	55700	55600	191
314	20231011	150200	7317144600	55600	55700	55700	55600	114
315	20231011	150100	7310803200	55700	55700	55700	55700	101
316	20231011	150000	7305177500	55700	55800	55800	55600	169
317	20231011	145900	7295748900	55800	55800	55800	55700	104
318	20231011	145800	7289947900	55700	55800	55800	55700	66
319	20231011	145700	7286269800	55800	55800	55800	55700	135
320	20231011	145600	7278738900	55700	55800	55800	55700	97
321	20231011	145500	7273328900	55800	55600	55800	55600	87
322	20231011	145400	7268478900	55800	55800	55800	55600	584
323	20231011	145300	7236002200	55800	55800	55800	55600	134
324	20231011	145200	7228531500	55800	55800	55800	55700	167
325	20231011	145100	7219214600	55800	55700	55800	55600	149
326	20231011	145000	7210910900	55800	55800	55800	55600	67
327	20231011	144900	7207177700	55800	55800	55800	55600	113
328	20231011	144800	7200876900	55700	55700	55800	55700	76
329	20231011	144700	7196638500	55600	55600	55700	55600	789
330	20231011	144600	7152762000	55700	55700	55800	55700	174
331	20231011	144500	7143068500	55700	56000	56000	55700	2222
332	20231011	144400	7019107300	56000	56000	56000	55900	61
333	20231011	144300	7015692800	55900	56000	56000	55800	186
334	20231011	144200	7005284900	56000	56000	56000	55900	35
335	20231011	144100	7003326800	56000	56000	56000	55900	105
336	20231011	144000	6997448800	56000	56000	56000	55900	95
337	20231011	143900	6992131800	55900	55900	56100	55900	77
338	20231011	143800	6987819700	56000	56000	56100	55900	170
339	20231011	143700	6978301500	55900	56000	56100	55900	92
340	20231011	143600	6973151400	56000	56000	56000	56000	120
341	20231011	143500	6966431400	55900	56000	56000	55900	58
342	20231011	143400	6963185800	56000	55900	56000	55900	89
343	20231011	143300	6958203800	55900	55900	56000	55800	101
344	20231011	143200	6952557600	55900	55900	56000	55800	174
345	20231011	143100	6942836000	55900	56000	56000	55900	66
346	20231011	143000	6939141800	56000	56100	56100	56000	176
347	20231011	142900	6929280400	56100	56100	56100	56000	87
348	20231011	142800	6924400000	56100	56100	56100	56000	139
349	20231011	142700	6916605000	56100	56000	56100	56000	68
350	20231011	142600	6912796200	56000	56000	56100	56000	82
351	20231011	142500	6908200400	56000	56100	56100	55900	80
352	20231011	142400	6903720000	56100	56100	56100	55900	321
353	20231011	142300	6885722300	56100	56200	56200	56000	104
354	20231011	142200	6879885900	56000	56100	56100	56000	94
355	20231011	142100	6874618100	56100	56000	56100	56000	115
356	20231011	142000	6868168400	56000	56000	56100	55800	74
357	20231011	141900	6864028700	56000	56000	56000	55800	318
358	20231011	141800	6846251000	55900	56100	56100	55900	84
359	20231011	141700	6841546200	56100	56100	56200	56000	119
360	20231011	141600	6834876000	56200	56000	56200	56000	124
361	20231011	141500	6827921400	55900	56100	56100	55900	56
362	20231011	141400	6824782200	56100	56000	56100	56000	87
363	20231011	141300	6819905900	56000	56100	56100	56000	123
364	20231011	141200	6813010900	56000	55900	56000	55900	220
365	20231011	141100	6800708100	55900	55800	55900	55700	626
366	20231011	141000	6765770600	55800	55900	55900	55800	77
367	20231011	140900	6761469000	55900	55900	56000	55900	574
368	20231011	140800	6729381000	55900	56200	56200	55900	1318
369	20231011	140700	6655585200	56200	56200	56200	56100	117
370	20231011	140600	6649012700	56200	56200	56200	56100	69
371	20231011	140500	6645135100	56200	56300	56300	56100	181
372	20231011	140400	6634962900	56300	56200	56300	56200	99
373	20231011	140300	6629392000	56300	56100	56300	56100	270
374	20231011	140200	6614215800	56100	56100	56200	56100	135
375	20231011	140100	6606634100	56100	56100	56200	56000	84
376	20231011	140000	6601918100	56000	56100	56200	56000	137
377	20231011	135900	6594229700	56100	56100	56200	56000	149
378	20231011	135800	6585868100	56200	56100	56200	56000	94
379	20231011	135700	6580593900	56000	56100	56200	56000	65
380	20231011	135600	6576946600	56100	56100	56200	56000	116
381	20231011	135500	6570436700	56200	56000	56200	56000	43
382	20231011	135400	6568024100	56100	56100	56100	56000	124
383	20231011	135300	6561068000	56200	56200	56200	56100	163
384	20231011	135200	6551921700	56200	56200	56200	56100	129
385	20231011	135100	6544674300	56200	56200	56200	56100	114
386	20231011	135000	6538269900	56200	56200	56200	56100	83
387	20231011	134900	6533606300	56200	56200	56200	56100	87
388	20231011	134800	6528723000	56200	56000	56200	56000	61
389	20231011	134700	6525300400	56100	56200	56200	56000	100
390	20231011	134600	6519690100	56200	56200	56200	56100	266
391	20231011	134500	6504758300	56200	56100	56200	56100	112
392	20231011	134400	6498465100	56200	56200	56300	56100	73
393	20231011	134300	6494361100	56200	56100	56300	56100	123
394	20231011	134200	6487445400	56100	56300	56300	56100	117
395	20231011	134100	6480862800	56200	56100	56200	56100	161
396	20231011	134000	6471817000	56300	56200	56300	56200	64
397	20231011	133900	6468216600	56300	56200	56300	56100	134
398	20231011	133800	6460682100	56200	56200	56300	56200	38
399	20231011	133700	6458545600	56200	56300	56300	56200	95
400	20231011	133600	6453202800	56300	56200	56300	56200	64
401	20231011	133500	6449605000	56300	56200	56300	56200	123
402	20231011	133400	6442680200	56100	56300	56300	56100	111
403	20231011	133300	6436438700	56300	56100	56300	56100	81
404	20231011	133200	6431883400	56200	56200	56300	56100	228
405	20231011	133100	6419069500	56200	56200	56200	56100	132
406	20231011	133000	6411653600	56100	56200	56200	56100	61
407	20231011	132900	6408229000	56000	56300	56300	56000	94
408	20231011	132800	6402947100	56200	56300	56400	56100	592
409	20231011	132700	6369692600	56400	56400	56400	56300	96
410	20231011	132600	6364279500	56400	56500	56500	56300	493
411	20231011	132500	6336476400	56500	56600	56600	56500	100
412	20231011	132400	6330820700	56500	56700	56700	56400	281
413	20231011	132300	6314938200	56700	56600	56700	56500	258
414	20231011	132200	6300341700	56700	56600	56700	56600	45
415	20231011	132100	6297791100	56700	56600	56700	56500	93
416	20231011	132000	6292523700	56600	56700	56700	56600	113
417	20231011	131900	6286120700	56700	56700	56700	56600	184
418	20231011	131800	6275691000	56600	56700	56700	56600	111
419	20231011	131700	6269401700	56700	56600	56700	56600	120
420	20231011	131600	6262603200	56600	56600	56600	56500	170
421	20231011	131500	6252983800	56500	56600	56600	56500	94
422	20231011	131400	6247666300	56600	56500	56600	56400	99
423	20231011	131300	6242069400	56500	56600	56600	56400	47
424	20231011	131200	6239411900	56600	56500	56600	56500	155
425	20231011	131100	6230648400	56500	56500	56500	56400	93
426	20231011	131000	6225396200	56400	56400	56500	56400	87
427	20231011	130900	6220483700	56500	56500	56500	56400	36
428	20231011	130800	6218449900	56500	56500	56600	56400	102
429	20231011	130700	6212684600	56500	56500	56600	56300	74
430	20231011	130600	6208506900	56500	56600	56600	56400	73
431	20231011	130500	6204384900	56500	56600	56600	56300	128
432	20231011	130400	6197154900	56600	56500	56600	56500	81
433	20231011	130300	6192572400	56500	56600	56600	56400	180
434	20231011	130200	6182405900	56600	56700	56700	56500	175
435	20231011	130100	6172497000	56500	56400	56600	56400	372
436	20231011	130000	6151456200	56500	56500	56500	56400	105
437	20231011	125900	6145526100	56500	56500	56600	56500	84
438	20231011	125800	6140777500	56500	56600	56600	56400	105
439	20231011	125700	6134840600	56600	56400	56600	56400	97
440	20231011	125600	6129352700	56500	56500	56600	56500	66
441	20231011	125500	6125621500	56500	56500	56600	56400	125
442	20231011	125400	6118560400	56500	56500	56600	56500	108
443	20231011	125300	6112453500	56500	56500	56500	56400	178
444	20231011	125200	6102398700	56500	56500	56500	56400	129
445	20231011	125100	6095112900	56500	56500	56500	56400	111
446	20231011	125000	6088842000	56500	56500	56500	56300	110
447	20231011	124900	6082632800	56400	56500	56500	56400	121
448	20231011	124800	6075804900	56500	56400	56500	56400	145
449	20231011	124700	6067619900	56400	56400	56500	56300	304
450	20231011	124600	6050474800	56400	56400	56400	56400	67
451	20231011	124500	6046696000	56400	56400	56400	56300	154
452	20231011	124400	6038012800	56400	56200	56400	56200	71
453	20231011	124300	6034012200	56200	56300	56300	56200	91
454	20231011	124200	6028891100	56300	56200	56300	56100	69
455	20231011	124100	6025012600	56200	56200	56200	56100	127
456	20231011	124000	6017875800	56100	56200	56200	56100	84
457	20231011	123900	6013157400	56200	56200	56200	56100	35
458	20231011	123800	6011191400	56100	56200	56200	56100	93
459	20231011	123700	6005967000	56200	56100	56200	56000	102
460	20231011	123600	6000246900	56100	56100	56100	56100	67
461	20231011	123500	5996488200	56100	56100	56200	56000	114
462	20231011	123400	5990092800	56100	56000	56200	56000	130
463	20231011	123300	5982802000	56000	56100	56100	56000	67
464	20231011	123200	5979043500	56100	56100	56100	56000	83
465	20231011	123100	5974390700	56100	55900	56100	55900	142
466	20231011	123000	5966438000	56000	56000	56000	55900	150
467	20231011	122900	5958041900	56000	56200	56200	55900	2449
468	20231011	122800	5820804300	56100	56200	56200	56100	103
469	20231011	122700	5815019800	56100	56200	56200	56100	81
470	20231011	122600	5810470400	56200	56200	56200	56200	105
471	20231011	122500	5804569400	56200	56200	56200	56100	126
472	20231011	122400	5797490500	56100	56200	56200	56100	91
473	20231011	122300	5792379500	56200	56200	56200	56100	81
474	20231011	122200	5787828300	56200	56100	56200	56100	102
475	20231011	122100	5782098600	56200	56200	56300	56200	155
476	20231011	122000	5773385900	56200	56100	56300	56100	85
477	20231011	121900	5768611800	56200	56200	56200	56100	295
478	20231011	121800	5752058300	56200	56300	56300	56200	120
479	20231011	121700	5745307300	56200	56200	56400	56100	62
480	20231011	121600	5741820700	56400	56200	56400	56200	144
481	20231011	121500	5733724400	56100	56300	56400	56100	298
482	20231011	121400	5716973600	56300	56300	56300	56200	135
483	20231011	121300	5709377100	56300	56300	56300	56300	65
484	20231011	121200	5705717600	56200	56300	56300	56200	63
485	20231011	121100	5702172900	56300	56400	56400	56300	179
486	20231011	121000	5692092400	56300	56400	56500	56200	102
487	20231011	120900	5686343900	56400	56400	56400	56200	125
488	20231011	120800	5679306700	56300	56200	56300	56200	90
489	20231011	120700	5674243200	56300	56300	56400	56300	77
490	20231011	120600	5669904900	56300	56300	56400	56300	204
491	20231011	120500	5658415800	56400	56400	56400	56400	71
492	20231011	120400	5654411400	56300	56400	56400	56300	101
493	20231011	120300	5648718000	56400	56300	56400	56300	76
494	20231011	120200	5644431800	56300	56400	56500	56300	154
495	20231011	120100	5635747300	56400	56300	56500	56200	103
496	20231011	120000	5629949100	56300	56400	56400	56300	66
497	20231011	115900	5626233200	56400	56400	56500	56200	201
498	20231011	115800	5614910600	56400	56300	56400	56300	125
499	20231011	115700	5607862200	56300	56500	56500	56300	92
500	20231011	115600	5602672300	56300	56300	56500	56300	89
501	20231011	115500	5597657900	56500	56400	56500	56200	203
502	20231011	115400	5586233100	56400	56400	56400	56300	132
503	20231011	115300	5578790700	56400	56300	56400	56300	65
504	20231011	115200	5575129200	56400	56400	56400	56300	76
505	20231011	115100	5570843000	56300	56500	56500	56300	130
506	20231011	115000	5563516500	56400	56400	56400	56400	138
507	20231011	114900	5555733300	56400	56400	56400	56300	100
508	20231011	114800	5550095700	56400	56400	56400	56300	103
509	20231011	114700	5544291000	56300	56400	56400	56200	131
510	20231011	114600	5536909100	56400	56400	56400	56300	172
511	20231011	114500	5527212900	56400	56300	56400	56300	153
512	20231011	114400	5518587600	56300	56500	56500	56300	206
513	20231011	114300	5506976900	56500	56300	56500	56300	165
514	20231011	114200	5497671000	56300	56300	56400	56300	91
515	20231011	114100	5492545400	56300	56300	56400	56300	127
516	20231011	114000	5485393600	56300	56300	56300	56200	178
517	20231011	113900	5475372300	56300	56300	56300	56200	74
518	20231011	113800	5471208500	56300	56400	56400	56200	163
519	20231011	113700	5462031900	56500	56500	56500	56200	151
520	20231011	113600	5453529800	56300	56300	56300	56200	160
521	20231011	113500	5444522000	56300	56200	56300	56200	47
522	20231011	113400	5441876500	56200	56200	56300	56200	94
523	20231011	113300	5436586800	56300	56300	56500	56300	79
524	20231011	113200	5432138100	56300	56300	56500	56300	106
525	20231011	113100	5426164200	56300	56300	56300	56200	68
526	20231011	113000	5422336600	56300	56100	56300	56100	97
527	20231011	112900	5416882900	56100	56300	56300	56100	122
528	20231011	112800	5410029900	56200	56500	56500	56200	892
529	20231011	112700	5359847300	56500	56400	56500	56400	40
530	20231011	112600	5357588300	56400	56300	56400	56300	430
531	20231011	112500	5333360500	56300	56300	56300	56200	126
532	20231011	112400	5326269300	56200	56300	56300	56200	69
533	20231011	112300	5322384900	56300	56300	56300	56200	154
534	20231011	112200	5313718600	56200	56300	56400	56200	191
535	20231011	112100	5302971800	56300	56200	56400	56200	199
536	20231011	112000	5291762700	56200	56300	56400	56200	105
537	20231011	111900	5285849400	56300	56300	56300	56200	70
538	20231011	111800	5281908700	56300	56300	56400	56200	189
539	20231011	111700	5271268600	56400	56300	56400	56200	123
540	20231011	111600	5264338000	56300	56200	56400	56200	195
541	20231011	111500	5253363700	56300	56300	56400	56300	62
542	20231011	111400	5249870900	56300	56400	56500	56200	142
543	20231011	111300	5241871900	56500	56300	56500	56200	193
544	20231011	111200	5230998100	56300	56200	56500	56200	80
545	20231011	111100	5226495000	56200	56400	56500	56200	109
546	20231011	111000	5220351400	56400	56300	56400	56200	86
547	20231011	110900	5215512900	56300	56200	56300	56200	172
548	20231011	110800	5205832900	56200	56500	56500	56200	819
549	20231011	110700	5159756400	56400	56400	56400	56400	56
550	20231011	110600	5156598000	56500	56400	56500	56300	221
551	20231011	110500	5144129500	56300	56400	56400	56300	686
552	20231011	110400	5105452000	56400	56500	56500	56400	165
553	20231011	110300	5096134500	56500	56800	56800	56500	780
554	20231011	110200	5052026600	56800	56800	56900	56700	265
555	20231011	110100	5036995200	56900	57100	57100	56700	1000
556	20231011	110000	4980143400	57000	57100	57100	57000	102
557	20231011	105900	4974328400	57000	56900	57000	56900	89
558	20231011	105800	4969255600	57000	57000	57100	56900	135
559	20231011	105700	4961557900	57000	57000	57100	57000	72
560	20231011	105600	4957453800	57000	57000	57100	56900	95
561	20231011	105500	4952036000	57000	57200	57200	57000	55
562	20231011	105400	4948900100	57100	57100	57200	57100	221
563	20231011	105300	4936275300	57200	57300	57400	57100	638
564	20231011	105200	4899729300	57300	57000	57400	56900	2113
565	20231011	105100	4778715500	57200	57000	57200	56900	45
566	20231011	105000	4776151100	56900	56900	57000	56800	161
567	20231011	104900	4766989000	56900	56900	57200	56900	252
568	20231011	104800	4752615700	57100	57100	57100	57000	137
569	20231011	104700	4744794000	57000	57000	57100	57000	164
570	20231011	104600	4735444500	57100	57200	57200	57000	126
571	20231011	104500	4728243600	57100	57200	57200	57100	708
572	20231011	104400	4687756800	57100	57000	57100	56900	1126
573	20231011	104300	4623572900	56900	57000	57000	56900	90
574	20231011	104200	4618445600	57000	57000	57000	56900	127
575	20231011	104100	4611211500	57000	57000	57000	56900	76
576	20231011	104000	4606881600	57000	56900	57000	56900	655
577	20231011	103900	4569602800	56800	56700	56800	56700	563
578	20231011	103800	4537628400	56800	56700	56800	56700	83
579	20231011	103700	4532916700	56700	56800	56800	56700	186
580	20231011	103600	4522356600	56800	56700	56800	56700	94
581	20231011	103500	4517019600	56700	56800	56800	56700	337
582	20231011	103400	4497882300	56800	56700	56800	56600	516
583	20231011	103300	4468599300	56600	56700	56700	56600	34
584	20231011	103200	4466671800	56700	56800	56800	56700	236
585	20231011	103100	4453283100	56800	56700	56900	56700	316
586	20231011	103000	4435334000	56800	56700	56900	56700	254
587	20231011	102900	4420913100	56700	56600	56700	56600	146
588	20231011	102800	4412639900	56600	56800	56800	56600	579
589	20231011	102700	4379813600	56800	56700	56900	56700	142
590	20231011	102600	4371755100	56700	56900	56900	56700	587
591	20231011	102500	4338411700	56800	56900	57000	56800	185
592	20231011	102400	4327875500	56900	56900	57000	56900	113
593	20231011	102300	4321443300	57000	56900	57000	56900	104
594	20231011	102200	4315519200	56900	56900	57000	56900	290
595	20231011	102100	4299004800	57000	57000	57000	56900	99
596	20231011	102000	4293369100	57000	56900	57000	56800	441
597	20231011	101900	4268240100	56900	56900	56900	56800	115
598	20231011	101800	4261699400	56900	56900	57000	56900	167
599	20231011	101700	4252193300	57000	57100	57100	56900	190
600	20231011	101600	4241356200	57100	56900	57100	56900	428
601	20231011	101500	4216964800	56900	57000	57000	56800	222
602	20231011	101400	4204325400	57000	57000	57000	56800	519
603	20231011	101300	4174786300	57100	56900	57100	56800	528
604	20231011	101200	4144706500	56900	57000	57000	56800	83
605	20231011	101100	4139980100	56900	57000	57000	56800	1416
606	20231011	101000	4059480400	57100	57000	57100	57000	164
607	20231011	100900	4050126700	57000	57000	57000	56900	166
608	20231011	100800	4040670600	57000	57000	57200	57000	206
609	20231011	100700	4028923300	57100	57200	57200	57100	97
610	20231011	100600	4023380300	57300	57000	57300	57000	255
611	20231011	100500	4008814900	57000	57100	57200	57000	114
612	20231011	100400	4002302300	57100	57200	57300	57100	169
613	20231011	100300	3992633200	57200	57000	57200	57000	245
614	20231011	100200	3978639900	57100	57200	57300	57100	172
615	20231011	100100	3968806800	57200	57000	57200	57000	206
616	20231011	100000	3957042900	57000	57100	57300	57000	243
617	20231011	095900	3943157900	57100	57200	57300	57000	177
618	20231011	095800	3933046100	57200	57400	57400	57100	435
619	20231011	095700	3908149000	57300	57300	57400	57300	140
620	20231011	095600	3900123100	57400	57400	57500	57300	915
621	20231011	095500	3847540500	57400	57400	57500	57400	139
622	20231011	095400	3839555000	57400	57500	57500	57300	833
623	20231011	095300	3791757800	57500	57400	57500	57400	228
624	20231011	095200	3778657800	57400	57400	57600	57400	519
625	20231011	095100	3748834400	57300	57300	57300	57200	191
626	20231011	095000	3737890600	57200	57100	57300	57100	177
627	20231011	094900	3727763400	57100	57100	57400	57100	459
628	20231011	094800	3701448600	57100	57200	57300	56900	694
629	20231011	094700	3661845100	57200	57300	57400	57000	602
630	20231011	094600	3627439100	57500	57600	57600	57200	1233
631	20231011	094500	3556677600	57600	57500	57700	57500	254
632	20231011	094400	3542053300	57600	57700	57700	57600	678
633	20231011	094300	3502963800	57600	57600	57700	57500	571
634	20231011	094200	3470055200	57600	57600	57600	57500	894
635	20231011	094100	3418586300	57600	57700	57800	57500	809
636	20231011	094000	3371922300	57800	57800	57800	57700	845
637	20231011	093900	3323121700	57800	57800	57900	57500	3058
638	20231011	093800	3146815000	57900	57700	57900	57500	2918
639	20231011	093700	2978381000	57700	57500	57700	57400	4227
640	20231011	093600	2735210500	57600	57000	57700	56900	5610
641	20231011	093500	2413400300	57000	56900	57000	56800	845
642	20231011	093400	2365316800	56900	56900	56900	56800	847
643	20231011	093300	2317153600	56900	56600	56900	56600	1242
644	20231011	093200	2246585400	56700	56900	56900	56700	498
645	20231011	093100	2218312900	56900	56800	56900	56600	1237
646	20231011	093000	2148103200	56800	56500	56800	56500	955
647	20231011	092900	2094015800	56500	56200	56700	56200	3382
648	20231011	092800	1902963000	56200	56100	56200	56100	434
649	20231011	092700	1878579600	56100	56300	56300	56100	77
650	20231011	092600	1874247400	56200	56300	56300	56200	257
651	20231011	092500	1859801000	56200	56200	56400	56200	358
652	20231011	092400	1839648200	56200	56200	56300	56100	1156
653	20231011	092300	1774776400	56200	56200	56300	56200	183
654	20231011	092200	1764491000	56200	56200	56400	56200	1254
655	20231011	092100	1693912200	56300	56100	56300	56100	439
656	20231011	092000	1669220300	56200	56200	56200	56000	1594
657	20231011	091900	1579856700	56200	56100	56200	56000	303
658	20231011	091800	1562850300	56100	56200	56300	56000	636
659	20231011	091700	1527127000	56300	55900	56400	55900	2757
660	20231011	091600	1372330900	56000	55900	56100	55900	382
661	20231011	091500	1350938700	56100	56100	56100	56000	1067
662	20231011	091400	1291170000	56000	56000	56200	56000	540
663	20231011	091300	1260911800	56100	56200	56200	55900	467
664	20231011	091200	1234722800	56200	55800	56200	55700	1619
665	20231011	091100	1144128200	56000	56000	56000	55800	516
666	20231011	091000	1115294800	56100	56000	56300	55900	1676
667	20231011	090900	1021187600	55800	55800	56000	55600	842
668	20231011	090800	974186900	55800	55700	55800	55600	324
669	20231011	090700	956139700	55800	55800	56000	55600	764
670	20231011	090600	913486200	55800	55800	55800	55400	896
671	20231011	090500	863554100	56000	55400	56600	55400	2083
672	20231011	090400	747205000	55700	54800	55700	54800	4381
673	20231011	090300	505561300	54800	54800	54800	54700	228
674	20231011	090200	493086800	54800	55000	55000	54700	921
675	20231011	090100	442628400	55000	54500	55200	54400	5493
676	20231011	090000	141955400	54400	53900	54500	53900	2628