KissMeData/140860/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	200600	6067628100	154600	154600	154600	154600	721
3	20231018	200500	6067628100	154600	154600	154600	154600	0
4	20231018	200400	6067628100	154600	154600	154600	154600	0
5	20231018	200300	6067628100	154600	154600	154600	154600	0
6	20231018	200200	6067628100	154600	154600	154600	154600	0
7	20231018	200100	6067628100	154600	154600	154600	154600	0
8	20231018	200000	6067628100	154600	154600	154600	154600	0
9	20231018	195900	6067628100	154600	154600	154600	154600	0
10	20231018	195800	6067628100	154600	154600	154600	154600	0
11	20231018	195700	6067628100	154600	154600	154600	154600	0
12	20231018	195600	6067628100	154600	154600	154600	154600	0
13	20231018	195500	6067628100	154600	154600	154600	154600	0
14	20231018	195400	6067628100	154600	154600	154600	154600	0
15	20231018	195300	6067628100	154600	154600	154600	154600	0
16	20231018	195200	6067628100	154600	154600	154600	154600	0
17	20231018	195100	6067628100	154600	154600	154600	154600	0
18	20231018	195000	6067628100	154600	154600	154600	154600	0
19	20231018	194900	6067628100	154600	154600	154600	154600	0
20	20231018	194800	6067628100	154600	154600	154600	154600	0
21	20231018	194700	6067628100	154600	154600	154600	154600	0
22	20231018	194600	6067628100	154600	154600	154600	154600	0
23	20231018	194500	6067628100	154600	154600	154600	154600	0
24	20231018	194400	6067628100	154600	154600	154600	154600	0
25	20231018	194300	6067628100	154600	154600	154600	154600	0
26	20231018	194200	6067628100	154600	154600	154600	154600	0
27	20231018	194100	6067628100	154600	154600	154600	154600	0
28	20231018	194000	6067628100	154600	154600	154600	154600	0
29	20231018	193900	6067628100	154600	154600	154600	154600	0
30	20231018	193800	6067628100	154600	154600	154600	154600	0
31	20231018	193700	6067628100	154600	154600	154600	154600	0
32	20231018	193600	6067628100	154600	154600	154600	154600	721
33	20231018	193500	6067628100	154600	154600	154600	154600	0
34	20231018	193400	6067628100	154600	154600	154600	154600	0
35	20231018	193300	6067628100	154600	154600	154600	154600	0
36	20231018	193200	6067628100	154600	154600	154600	154600	0
37	20231018	193100	6067628100	154600	154600	154600	154600	0
38	20231018	193000	6067628100	154600	154600	154600	154600	0
39	20231018	192900	6067628100	154600	154600	154600	154600	0
40	20231018	192800	6067628100	154600	154600	154600	154600	0
41	20231018	192700	6067628100	154600	154600	154600	154600	0
42	20231018	192600	6067628100	154600	154600	154600	154600	0
43	20231018	192500	6067628100	154600	154600	154600	154600	0
44	20231018	192400	6067628100	154600	154600	154600	154600	0
45	20231018	192300	6067628100	154600	154600	154600	154600	0
46	20231018	192200	6067628100	154600	154600	154600	154600	0
47	20231018	192100	6067628100	154600	154600	154600	154600	0
48	20231018	192000	6067628100	154600	154600	154600	154600	0
49	20231018	191900	6067628100	154600	154600	154600	154600	0
50	20231018	191800	6067628100	154600	154600	154600	154600	0
51	20231018	191700	6067628100	154600	154600	154600	154600	0
52	20231018	191600	6067628100	154600	154600	154600	154600	0
53	20231018	191500	6067628100	154600	154600	154600	154600	0
54	20231018	191400	6067628100	154600	154600	154600	154600	0
55	20231018	191300	6067628100	154600	154600	154600	154600	0
56	20231018	191200	6067628100	154600	154600	154600	154600	0
57	20231018	191100	6067628100	154600	154600	154600	154600	0
58	20231018	191000	6067628100	154600	154600	154600	154600	0
59	20231018	190900	6067628100	154600	154600	154600	154600	0
60	20231018	190800	6067628100	154600	154600	154600	154600	0
61	20231018	190700	6067628100	154600	154600	154600	154600	0
62	20231018	190600	6067628100	154600	154600	154600	154600	721
63	20231018	190500	6067628100	154600	154600	154600	154600	0
64	20231018	190400	6067628100	154600	154600	154600	154600	0
65	20231018	190300	6067628100	154600	154600	154600	154600	0
66	20231018	190200	6067628100	154600	154600	154600	154600	0
67	20231018	190100	6067628100	154600	154600	154600	154600	0
68	20231018	190000	6067628100	154600	154600	154600	154600	0
69	20231018	185900	6067628100	154600	154600	154600	154600	0
70	20231018	185800	6067628100	154600	154600	154600	154600	0
71	20231018	185700	6067628100	154600	154600	154600	154600	0
72	20231018	185600	6067628100	154600	154600	154600	154600	0
73	20231018	185500	6067628100	154600	154600	154600	154600	0
74	20231018	185400	6067628100	154600	154600	154600	154600	0
75	20231018	185300	6067628100	154600	154600	154600	154600	0
76	20231018	185200	6067628100	154600	154600	154600	154600	0
77	20231018	185100	6067628100	154600	154600	154600	154600	0
78	20231018	185000	6067628100	154600	154600	154600	154600	0
79	20231018	184900	6067628100	154600	154600	154600	154600	0
80	20231018	184800	6067628100	154600	154600	154600	154600	0
81	20231018	184700	6067628100	154600	154600	154600	154600	0
82	20231018	184600	6067628100	154600	154600	154600	154600	0
83	20231018	184500	6067628100	154600	154600	154600	154600	0
84	20231018	184400	6067628100	154600	154600	154600	154600	0
85	20231018	184300	6067628100	154600	154600	154600	154600	0
86	20231018	184200	6067628100	154600	154600	154600	154600	0
87	20231018	184100	6067628100	154600	154600	154600	154600	0
88	20231018	184000	6067628100	154600	154600	154600	154600	0
89	20231018	183900	6067628100	154600	154600	154600	154600	0
90	20231018	183800	6067628100	154600	154600	154600	154600	0
91	20231018	183700	6067628100	154600	154600	154600	154600	0
92	20231018	183600	6067628100	154600	154600	154600	154600	721
93	20231018	183500	6067628100	154600	154600	154600	154600	0
94	20231018	183400	6067628100	154600	154600	154600	154600	0
95	20231018	183300	6067628100	154600	154600	154600	154600	0
96	20231018	183200	6067628100	154600	154600	154600	154600	0
97	20231018	183100	6067628100	154600	154600	154600	154600	0
98	20231018	183000	6067628100	154600	154600	154600	154600	0
99	20231018	182900	6067628100	154600	154600	154600	154600	0
100	20231018	182800	6067628100	154600	154600	154600	154600	0
101	20231018	182700	6067628100	154600	154600	154600	154600	0
102	20231018	182600	6067628100	154600	154600	154600	154600	0
103	20231018	182500	6067628100	154600	154600	154600	154600	0
104	20231018	182400	6067628100	154600	154600	154600	154600	0
105	20231018	182300	6067628100	154600	154600	154600	154600	0
106	20231018	182200	6067628100	154600	154600	154600	154600	0
107	20231018	182100	6067628100	154600	154600	154600	154600	0
108	20231018	182000	6067628100	154600	154600	154600	154600	0
109	20231018	181900	6067628100	154600	154600	154600	154600	0
110	20231018	181800	6067628100	154600	154600	154600	154600	0
111	20231018	181700	6067628100	154600	154600	154600	154600	0
112	20231018	181600	6067628100	154600	154600	154600	154600	0
113	20231018	181500	6067628100	154600	154600	154600	154600	0
114	20231018	181400	6067628100	154600	154600	154600	154600	0
115	20231018	181300	6067628100	154600	154600	154600	154600	0
116	20231018	181200	6067628100	154600	154600	154600	154600	0
117	20231018	181100	6067628100	154600	154600	154600	154600	0
118	20231018	181000	6067628100	154600	154600	154600	154600	0
119	20231018	180900	6067628100	154600	154600	154600	154600	0
120	20231018	180800	6067628100	154600	154600	154600	154600	0
121	20231018	180700	6067628100	154600	154600	154600	154600	0
122	20231018	180600	6067628100	154600	154600	154600	154600	721
123	20231018	180500	6067628100	154600	154600	154600	154600	0
124	20231018	180400	6067628100	154600	154600	154600	154600	0
125	20231018	180300	6067628100	154600	154600	154600	154600	0
126	20231018	180200	6067628100	154600	154600	154600	154600	0
127	20231018	180100	6067628100	154600	154600	154600	154600	0
128	20231018	180000	6067628100	154600	154600	154600	154600	0
129	20231018	175900	6067628100	154600	154600	154600	154600	0
130	20231018	175800	6067628100	154600	154600	154600	154600	0
131	20231018	175700	6067628100	154600	154600	154600	154600	0
132	20231018	175600	6067628100	154600	154600	154600	154600	0
133	20231018	175500	6067628100	154600	154600	154600	154600	0
134	20231018	175400	6067628100	154600	154600	154600	154600	0
135	20231018	175300	6067628100	154600	154600	154600	154600	0
136	20231018	175200	6067628100	154600	154600	154600	154600	0
137	20231018	175100	6067628100	154600	154600	154600	154600	0
138	20231018	175000	6067628100	154600	154600	154600	154600	0
139	20231018	174900	6067628100	154600	154600	154600	154600	0
140	20231018	174800	6067628100	154600	154600	154600	154600	0
141	20231018	174700	6067628100	154600	154600	154600	154600	0
142	20231018	174600	6067628100	154600	154600	154600	154600	0
143	20231018	174500	6067628100	154600	154600	154600	154600	0
144	20231018	174400	6067628100	154600	154600	154600	154600	0
145	20231018	174300	6067628100	154600	154600	154600	154600	0
146	20231018	174200	6067628100	154600	154600	154600	154600	0
147	20231018	174100	6067628100	154600	154600	154600	154600	0
148	20231018	174000	6067628100	154600	154600	154600	154600	0
149	20231018	173900	6067628100	154600	154600	154600	154600	0
150	20231018	173800	6067628100	154600	154600	154600	154600	0
151	20231018	173700	6067628100	154600	154600	154600	154600	0
152	20231018	173600	6067628100	154600	154600	154600	154600	721
153	20231018	173500	6067628100	154600	154600	154600	154600	0
154	20231018	173400	6067628100	154600	154600	154600	154600	0
155	20231018	173300	6067628100	154600	154600	154600	154600	0
156	20231018	173200	6067628100	154600	154600	154600	154600	0
157	20231018	173100	6067628100	154600	154600	154600	154600	0
158	20231018	173000	6067628100	154600	154600	154600	154600	0
159	20231018	172900	6067628100	154600	154600	154600	154600	0
160	20231018	172800	6067628100	154600	154600	154600	154600	0
161	20231018	172700	6067628100	154600	154600	154600	154600	0
162	20231018	172600	6067628100	154600	154600	154600	154600	0
163	20231018	172500	6067628100	154600	154600	154600	154600	0
164	20231018	172400	6067628100	154600	154600	154600	154600	0
165	20231018	172300	6067628100	154600	154600	154600	154600	0
166	20231018	172200	6067628100	154600	154600	154600	154600	0
167	20231018	172100	6067628100	154600	154600	154600	154600	0
168	20231018	172000	6067628100	154600	154600	154600	154600	0
169	20231018	171900	6067628100	154600	154600	154600	154600	0
170	20231018	171800	6067628100	154600	154600	154600	154600	0
171	20231018	171700	6067628100	154600	154600	154600	154600	0
172	20231018	171600	6067628100	154600	154600	154600	154600	0
173	20231018	171500	6067628100	154600	154600	154600	154600	0
174	20231018	171400	6067628100	154600	154600	154600	154600	0
175	20231018	171300	6067628100	154600	154600	154600	154600	0
176	20231018	171200	6067628100	154600	154600	154600	154600	0
177	20231018	171100	6067628100	154600	154600	154600	154600	0
178	20231018	171000	6067628100	154600	154600	154600	154600	0
179	20231018	170900	6067628100	154600	154600	154600	154600	0
180	20231018	170800	6067628100	154600	154600	154600	154600	0
181	20231018	170700	6067628100	154600	154600	154600	154600	0
182	20231018	170600	6067628100	154600	154600	154600	154600	721
183	20231018	170500	6067628100	154600	154600	154600	154600	0
184	20231018	170400	6067628100	154600	154600	154600	154600	0
185	20231018	170300	6067628100	154600	154600	154600	154600	0
186	20231018	170200	6067628100	154600	154600	154600	154600	0
187	20231018	170100	6067628100	154600	154600	154600	154600	0
188	20231018	170000	6067628100	154600	154600	154600	154600	0
189	20231018	165900	6067628100	154600	154600	154600	154600	0
190	20231018	165800	6067628100	154600	154600	154600	154600	0
191	20231018	165700	6067628100	154600	154600	154600	154600	0
192	20231018	165600	6067628100	154600	154600	154600	154600	0
193	20231018	165500	6067628100	154600	154600	154600	154600	0
194	20231018	165400	6067628100	154600	154600	154600	154600	0
195	20231018	165300	6067628100	154600	154600	154600	154600	0
196	20231018	165200	6067628100	154600	154600	154600	154600	0
197	20231018	165100	6067628100	154600	154600	154600	154600	0
198	20231018	165000	6067628100	154600	154600	154600	154600	0
199	20231018	164900	6067628100	154600	154600	154600	154600	0
200	20231018	164800	6067628100	154600	154600	154600	154600	0
201	20231018	164700	6067628100	154600	154600	154600	154600	0
202	20231018	164600	6067628100	154600	154600	154600	154600	0
203	20231018	164500	6067628100	154600	154600	154600	154600	0
204	20231018	164400	6067628100	154600	154600	154600	154600	0
205	20231018	164300	6067628100	154600	154600	154600	154600	0
206	20231018	164200	6067628100	154600	154600	154600	154600	0
207	20231018	164100	6067628100	154600	154600	154600	154600	0
208	20231018	164000	6067628100	154600	154600	154600	154600	0
209	20231018	163900	6067628100	154600	154600	154600	154600	0
210	20231018	163800	6067628100	154600	154600	154600	154600	0
211	20231018	163700	6067628100	154600	154600	154600	154600	0
212	20231018	163600	6067628100	154600	154600	154600	154600	721
213	20231018	163500	6067628100	154600	154600	154600	154600	0
214	20231018	163400	6067628100	154600	154600	154600	154600	0
215	20231018	163300	6067628100	154600	154600	154600	154600	0
216	20231018	163200	6067628100	154600	154600	154600	154600	0
217	20231018	163100	6067628100	154600	154600	154600	154600	0
218	20231018	163000	6067628100	154600	154600	154600	154600	0
219	20231018	162900	6067628100	154600	154600	154600	154600	0
220	20231018	162800	6067628100	154600	154600	154600	154600	0
221	20231018	162700	6067628100	154600	154600	154600	154600	0
222	20231018	162600	6067628100	154600	154600	154600	154600	0
223	20231018	162500	6067628100	154600	154600	154600	154600	0
224	20231018	162400	6067628100	154600	154600	154600	154600	0
225	20231018	162300	6067628100	154600	154600	154600	154600	0
226	20231018	162200	6067628100	154600	154600	154600	154600	0
227	20231018	162100	6067628100	154600	154600	154600	154600	0
228	20231018	162000	6067628100	154600	154600	154600	154600	0
229	20231018	161900	6067628100	154600	154600	154600	154600	0
230	20231018	161800	6067628100	154600	154600	154600	154600	0
231	20231018	161700	6067628100	154600	154600	154600	154600	0
232	20231018	161600	6067628100	154600	154600	154600	154600	0
233	20231018	161500	6067628100	154600	154600	154600	154600	0
234	20231018	161400	6067628100	154600	154600	154600	154600	0
235	20231018	161300	6067628100	154600	154600	154600	154600	0
236	20231018	161200	6067628100	154600	154600	154600	154600	0
237	20231018	161100	6067628100	154600	154600	154600	154600	0
238	20231018	161000	6067628100	154600	154600	154600	154600	0
239	20231018	160900	6067628100	154600	154600	154600	154600	0
240	20231018	160800	6067628100	154600	154600	154600	154600	0
241	20231018	160700	6067628100	154600	154600	154600	154600	0
242	20231018	160600	6067628100	154600	154600	154600	154600	721
243	20231018	160500	6067628100	154600	154600	154600	154600	0
244	20231018	160400	6067628100	154600	154600	154600	154600	0
245	20231018	160300	6067628100	154600	154600	154600	154600	0
246	20231018	160200	6067628100	154600	154600	154600	154600	0
247	20231018	160100	6067628100	154600	154600	154600	154600	0
248	20231018	160000	6067628100	154600	154600	154600	154600	0
249	20231018	155900	6067628100	154600	154600	154600	154600	0
250	20231018	155800	6067628100	154600	154600	154600	154600	0
251	20231018	155700	6067628100	154600	154600	154600	154600	0
252	20231018	155600	6067628100	154600	154600	154600	154600	0
253	20231018	155500	6067628100	154600	154600	154600	154600	0
254	20231018	155400	6067628100	154600	154600	154600	154600	0
255	20231018	155300	6067628100	154600	154600	154600	154600	0
256	20231018	155200	6067628100	154600	154600	154600	154600	0
257	20231018	155100	6067628100	154600	154600	154600	154600	0
258	20231018	155000	6067628100	154600	154600	154600	154600	0
259	20231018	154900	6067628100	154600	154600	154600	154600	0
260	20231018	154800	6067628100	154600	154600	154600	154600	0
261	20231018	154700	6067628100	154600	154600	154600	154600	0
262	20231018	154600	6067628100	154600	154600	154600	154600	0
263	20231018	154500	6067628100	154600	154600	154600	154600	0
264	20231018	154400	6067628100	154600	154600	154600	154600	0
265	20231018	154300	6067628100	154600	154600	154600	154600	0
266	20231018	154200	6067628100	154600	154600	154600	154600	0
267	20231018	154100	6067628100	154600	154600	154600	154600	0
268	20231018	154000	6067628100	154600	154600	154600	154600	0
269	20231018	153900	6067628100	154600	154600	154600	154600	0
270	20231018	153800	6067628100	154600	154600	154600	154600	0
271	20231018	153700	6067628100	154600	154600	154600	154600	0
272	20231018	153600	6067628100	154600	154600	154600	154600	721
273	20231018	153500	6067628100	154600	154600	154600	154600	0
274	20231018	153400	6067628100	154600	154600	154600	154600	0
275	20231018	153300	6067628100	154600	154600	154600	154600	0
276	20231018	153200	6067628100	154600	154600	154600	154600	0
277	20231018	153100	6067628100	154600	154600	154600	154600	0
278	20231018	153000	6067628100	154600	154600	154600	154600	721
279	20231018	152900	5956161500	154600	154600	154600	154600	0
280	20231018	152800	5956161500	154600	154600	154600	154600	0
281	20231018	152700	5956161500	154600	154600	154600	154600	0
282	20231018	152600	5956161500	154600	154600	154600	154600	0
283	20231018	152500	5956161500	154600	154600	154600	154600	0
284	20231018	152400	5956161500	154600	154600	154600	154600	0
285	20231018	152300	5956161500	154600	154600	154600	154600	0
286	20231018	152200	5956161500	154600	154600	154600	154600	0
287	20231018	152100	5956161500	154600	154600	154600	154600	0
288	20231018	152000	5956161500	154600	154600	154600	154600	0
289	20231018	151900	5956161500	154600	154600	154800	154400	234
290	20231018	151800	5919996900	154700	154800	154800	154600	96
291	20231018	151700	5905149000	154600	155100	155100	154600	219
292	20231018	151600	5871241700	155100	155200	155200	155100	17
293	20231018	151500	5868604000	155100	155200	155200	155100	100
294	20231018	151400	5853089100	155200	155200	155200	155100	99
295	20231018	151300	5837729900	155100	155200	155200	155100	14
296	20231018	151200	5835557200	155200	155200	155200	155000	93
297	20231018	151100	5821126900	155200	154900	155200	154900	204
298	20231018	151000	5789520100	154900	154800	154900	154700	233
299	20231018	150900	5753430100	154800	154800	154800	154800	19
300	20231018	150800	5750488900	155000	154700	155000	154700	479
301	20231018	150700	5676333000	154700	154900	154900	154700	118
302	20231018	150600	5658066900	155000	155100	155100	154900	343
303	20231018	150500	5604927400	155200	155200	155300	155100	60
304	20231018	150400	5595615200	155200	155200	155300	155200	6
305	20231018	150300	5594683900	155200	155300	155400	155000	53
306	20231018	150200	5586456700	155300	155500	155500	155300	42
307	20231018	150100	5579932900	155500	155600	155600	155500	38
308	20231018	150000	5574021600	155600	155300	155600	155300	126
309	20231018	145900	5554431400	155300	155400	155600	155300	301
310	20231018	145800	5507620700	155400	155200	155400	155200	138
311	20231018	145700	5486196800	155100	155100	155200	155100	29
312	20231018	145600	5481698200	155200	155000	155200	155000	109
313	20231018	145500	5464786000	155000	155000	155200	155000	119
314	20231018	145400	5446330400	155000	154900	155000	154900	212
315	20231018	145300	5413475700	155000	155000	155100	154900	22
316	20231018	145200	5410066200	155000	155000	155100	154900	68
317	20231018	145100	5399525700	155100	155100	155100	155000	78
318	20231018	145000	5387432600	155000	155100	155100	154900	275
319	20231018	144900	5344806100	155200	154800	155200	154800	188
320	20231018	144800	5315662400	154800	154700	154900	154600	126
321	20231018	144700	5296164400	154700	154500	154700	154500	88
322	20231018	144600	5282561500	154400	154600	154600	154400	20
323	20231018	144500	5279471900	154600	154500	154600	154400	144
324	20231018	144400	5257218900	154500	154500	154500	154300	186
325	20231018	144300	5228488000	154500	154500	154500	154400	41
326	20231018	144200	5222155100	154400	154500	154500	154400	48
327	20231018	144100	5214741800	154400	154500	154500	154400	44
328	20231018	144000	5207945900	154500	154600	154600	154400	71
329	20231018	143900	5196976100	154600	154600	154700	154600	41
330	20231018	143800	5190636200	154600	154400	154600	154400	128
331	20231018	143700	5170858700	154400	154500	154500	154400	12
332	20231018	143600	5169005300	154500	154500	154500	154300	60
333	20231018	143500	5159737000	154400	154400	154500	154400	20
334	20231018	143400	5156648900	154400	153900	154400	153900	284
335	20231018	143300	5112889900	153800	154000	154000	153800	122
336	20231018	143200	5094121000	153900	153900	154000	153900	27
337	20231018	143100	5089965600	153900	154100	154100	153900	318
338	20231018	143000	5040991300	154100	154100	154100	154000	84
339	20231018	142900	5028050400	154100	154200	154200	154100	20
340	20231018	142800	5024968300	154100	154100	154200	154100	46
341	20231018	142700	5017878100	154100	154200	154300	154100	180
342	20231018	142600	4990131700	154300	154200	154300	154200	66
343	20231018	142500	4979950600	154200	154400	154500	154200	36
344	20231018	142400	4974394100	154400	154600	154600	154400	51
345	20231018	142300	4966513200	154600	154400	154700	154300	158
346	20231018	142200	4942103400	154400	154500	154600	154400	76
347	20231018	142100	4930364300	154500	154100	154500	154100	155
348	20231018	142000	4906442700	154100	154100	154200	154000	95
349	20231018	141900	4891802400	154100	154200	154200	154100	195
350	20231018	141800	4861750500	154200	154300	154300	154100	35
351	20231018	141700	4856352700	154200	154300	154400	154200	54
352	20231018	141600	4848025200	154300	154300	154600	154300	76
353	20231018	141500	4836289100	154200	154100	154200	154100	131
354	20231018	141400	4816091300	154100	154200	154200	154100	28
355	20231018	141300	4811776400	154200	154200	154200	154100	48
356	20231018	141200	4804375400	154200	154200	154300	154200	61
357	20231018	141100	4794967900	154300	154400	154400	154300	30
358	20231018	141000	4790337800	154400	154400	154500	154400	47
359	20231018	140900	4783080200	154500	154500	154500	154400	182
360	20231018	140800	4754971500	154500	154600	154600	154500	29
361	20231018	140700	4750490800	154500	154500	154600	154500	43
362	20231018	140600	4743846100	154500	154500	154500	154400	35
363	20231018	140500	4738440100	154500	154600	154600	154500	30
364	20231018	140400	4733804900	154500	154500	154600	154500	58
365	20231018	140300	4724842800	154500	154600	154600	154500	33
366	20231018	140200	4719743300	154600	154500	154600	154500	29
367	20231018	140100	4715262600	154600	154600	154600	154500	43
368	20231018	140000	4708616600	154600	154600	154600	154500	55
369	20231018	135900	4700117700	154500	154500	154600	154500	67
370	20231018	135800	4689761600	154500	154500	154600	154500	54
371	20231018	135700	4681416300	154500	154600	154600	154500	45
372	20231018	135600	4674462800	154500	154600	154600	154500	47
373	20231018	135500	4667198400	154600	154700	154700	154600	137
374	20231018	135400	4646017800	154600	154700	154700	154600	71
375	20231018	135300	4635036700	154700	154600	154700	154600	54
376	20231018	135200	4626685300	154700	154700	154700	154600	57
377	20231018	135100	4617869900	154700	154700	154800	154600	41
378	20231018	135000	4611526300	154700	154700	154700	154600	45
379	20231018	134900	4604565100	154800	154700	154800	154600	97
380	20231018	134800	4589559700	154600	154700	154700	154600	42
381	20231018	134700	4583064300	154600	154700	154800	154600	64
382	20231018	134600	4573163300	154800	154800	154900	154700	253
383	20231018	134500	4534008500	154800	154900	154900	154800	67
384	20231018	134400	4523634200	154800	154900	154900	154800	18
385	20231018	134300	4520847700	154900	154900	155000	154800	73
386	20231018	134200	4509540000	154900	154900	154900	154900	96
387	20231018	134100	4494669600	154800	154800	154800	154800	33
388	20231018	134000	4489561200	154800	154800	154900	154800	37
389	20231018	133900	4483832300	154900	155100	155100	154800	117
390	20231018	133800	4465708600	155000	155000	155100	155000	218
391	20231018	133700	4431918400	155000	155100	155100	155000	26
392	20231018	133600	4427886000	155100	155200	155200	155100	30
393	20231018	133500	4423231900	155100	155300	155300	155100	45
394	20231018	133400	4416249400	155200	155200	155300	155200	44
395	20231018	133300	4409419400	155200	155400	155400	155200	31
396	20231018	133200	4404605600	155200	155200	155300	155200	31
397	20231018	133100	4399793100	155200	155000	155600	155000	647
398	20231018	133000	4299247800	155100	155000	155100	155000	128
399	20231018	132900	4279398300	155100	155100	155100	155000	54
400	20231018	132800	4271024000	155000	155000	155100	155000	318
401	20231018	132700	4221733800	155100	155100	155100	155000	191
402	20231018	132600	4192126500	155000	155200	155200	155000	238
403	20231018	132500	4155211700	155200	155400	155400	155200	302
404	20231018	132400	4108316600	155400	155500	155500	155400	72
405	20231018	132300	4097125500	155400	155500	155500	155400	31
406	20231018	132200	4092305600	155600	155600	155700	155600	33
407	20231018	132100	4087169500	155600	155500	155600	155500	50
408	20231018	132000	4079393000	155400	155400	155500	155400	15
409	20231018	131900	4077061900	155500	155500	155500	155500	26
410	20231018	131800	4073018900	155500	155400	155600	155400	48
411	20231018	131700	4065558700	155300	155300	155300	155300	15
412	20231018	131600	4063229200	155300	155300	155400	155300	84
413	20231018	131500	4050181400	155300	155400	155400	155200	44
414	20231018	131400	4043348400	155300	155400	155400	155300	32
415	20231018	131300	4038378600	155300	155400	155400	155300	43
416	20231018	131200	4031699000	155400	155500	155500	155300	34
417	20231018	131100	4026414600	155400	155300	155400	155300	184
418	20231018	131000	3997832900	155200	155200	155300	155200	32
419	20231018	130900	3992866400	155300	155300	155300	155200	13
420	20231018	130800	3990847700	155200	155200	155300	155200	36
421	20231018	130700	3985259300	155200	155200	155200	155200	85
422	20231018	130600	3972067300	155200	155200	155300	155100	104
423	20231018	130500	3955926600	155200	155200	155300	155100	81
424	20231018	130400	3943356400	155200	155300	155300	155100	333
425	20231018	130300	3891672600	155300	155300	155300	155200	58
426	20231018	130200	3882667700	155300	155300	155300	155200	126
427	20231018	130100	3863104900	155300	155600	155700	155300	254
428	20231018	130000	3823600800	155700	155600	155700	155600	47
429	20231018	125900	3816284900	155600	155600	155700	155600	16
430	20231018	125800	3813795000	155600	155600	155600	155600	26
431	20231018	125700	3809749400	155600	155700	155700	155600	62
432	20231018	125600	3800099900	155600	155600	155700	155600	27
433	20231018	125500	3795898600	155600	155700	155700	155600	59
434	20231018	125400	3786714300	155600	155600	155700	155500	86
435	20231018	125300	3773331600	155500	155700	155800	155500	68
436	20231018	125200	3762748800	155800	155700	155800	155600	103
437	20231018	125100	3746708400	155600	155900	155900	155600	94
438	20231018	125000	3732056600	155900	155500	155900	155500	406
439	20231018	124900	3668854300	155700	155500	155700	155500	58
440	20231018	124800	3659825800	155600	155700	155700	155600	34
441	20231018	124700	3654534400	155600	155600	155700	155600	30
442	20231018	124600	3649866300	155700	155600	155700	155600	95
443	20231018	124500	3635082800	155600	155700	155700	155600	56
444	20231018	124400	3626367700	155600	155700	155700	155600	51
445	20231018	124300	3618428500	155700	155700	155800	155700	58
446	20231018	124200	3609397700	155700	155800	155800	155700	18
447	20231018	124100	3606594000	155700	155800	155900	155700	39
448	20231018	124000	3600517700	155800	155800	155900	155800	22
449	20231018	123900	3597089100	155700	155900	156000	155700	259
450	20231018	123800	3556713400	155900	155900	156000	155800	59
451	20231018	123700	3547518600	155900	155800	156000	155700	114
452	20231018	123600	3529750500	155800	156000	156100	155800	43
453	20231018	123500	3523044200	155900	156100	156200	155900	2422
454	20231018	123400	3145136600	156200	156200	156300	156100	28
455	20231018	123300	3140763100	156300	156300	156300	156200	48
456	20231018	123200	3133263200	156200	156200	156300	156200	47
457	20231018	123100	3125921500	156200	156200	156200	156200	32
458	20231018	123000	3120923100	156300	156300	156300	156200	66
459	20231018	122900	3110608400	156200	156200	156300	156200	38
460	20231018	122800	3104671600	156300	156400	156400	156300	29
461	20231018	122700	3100137700	156300	156200	156500	156200	82
462	20231018	122600	3087318300	156200	156400	156400	156200	222
463	20231018	122500	3052636800	156400	156500	156500	156400	42
464	20231018	122400	3046064500	156500	156700	156700	156500	55
465	20231018	122300	3037449700	156600	156600	156700	156500	74
466	20231018	122200	3025860200	156700	156400	156700	156400	106
467	20231018	122100	3009269700	156400	156400	156500	156400	46
468	20231018	122000	3002074200	156500	156300	156500	156300	87
469	20231018	121900	2988469400	156300	156400	156400	156300	19
470	20231018	121800	2985498500	156400	156200	156400	156200	82
471	20231018	121700	2972682800	156300	156300	156400	156200	71
472	20231018	121600	2961584400	156300	156300	156300	156200	36
473	20231018	121500	2955960700	156300	156400	156400	156200	141
474	20231018	121400	2933922000	156300	156300	156400	156300	43
475	20231018	121300	2927199900	156300	156300	156300	156300	32
476	20231018	121200	2922198300	156300	156400	156500	156300	37
477	20231018	121100	2916410700	156400	156400	156400	156300	31
478	20231018	121000	2911562500	156400	156400	156500	156400	44
479	20231018	120900	2904680500	156400	156400	156500	156400	77
480	20231018	120800	2892636400	156300	156300	156300	156300	18
481	20231018	120700	2889823000	156300	156300	156400	156300	151
482	20231018	120600	2866218800	156400	156500	156500	156400	64
483	20231018	120500	2856206900	156400	156400	156500	156400	24
484	20231018	120400	2852453200	156400	156600	156600	156400	31
485	20231018	120300	2847601600	156700	156600	156700	156600	80
486	20231018	120200	2835070600	156500	156400	156600	156400	33
487	20231018	120100	2829905900	156500	156500	156600	156400	143
488	20231018	120000	2807534600	156600	156600	156600	156500	31
489	20231018	115900	2802681300	156500	156600	156600	156500	24
490	20231018	115800	2798923200	156700	156400	156700	156400	23
491	20231018	115700	2795321000	156400	156500	156500	156300	63
492	20231018	115600	2785469800	156400	156500	156500	156300	67
493	20231018	115500	2774990600	156600	156400	156600	156400	85
494	20231018	115400	2761686800	156500	156500	156600	156400	214
495	20231018	115300	2728195300	156500	156600	156600	156500	39
496	20231018	115200	2722090500	156500	156500	156600	156500	166
497	20231018	115100	2696101500	156500	156600	156600	156500	142
498	20231018	115000	2673877400	156500	156900	156900	156500	94
499	20231018	114900	2659147400	156900	156700	157100	156600	180
500	20231018	114800	2630910000	156700	156700	156800	156600	138
501	20231018	114700	2609284100	156600	156700	156700	156500	49
502	20231018	114600	2601610000	156700	156600	156700	156600	73
503	20231018	114500	2590177600	156600	156700	156700	156600	32
504	20231018	114400	2585164200	156700	156600	156700	156600	30
505	20231018	114300	2580466000	156600	156600	156600	156600	27
506	20231018	114200	2576237800	156600	156700	156700	156600	53
507	20231018	114100	2567935700	156600	156800	156800	156600	257
508	20231018	114000	2527652300	156800	156800	156900	156800	30
509	20231018	113900	2522948000	156800	156900	156900	156800	47
510	20231018	113800	2515575900	156800	156800	156800	156800	7
511	20231018	113700	2514478300	156800	156800	157000	156800	80
512	20231018	113600	2501925400	156900	156900	156900	156800	51
513	20231018	113500	2493926000	156900	156800	156900	156800	22
514	20231018	113400	2490474900	156900	157000	157000	156900	34
515	20231018	113300	2485138900	157000	157100	157100	156900	47
516	20231018	113200	2477760100	157000	157000	157000	157000	24
517	20231018	113100	2473992100	157000	157000	157100	156900	31
518	20231018	113000	2469123900	157100	157100	157100	156900	48
519	20231018	112900	2461586900	157000	157100	157200	157000	20
520	20231018	112800	2458444100	157100	157200	157200	157000	9
521	20231018	112700	2457029800	157200	157000	157200	156900	106
522	20231018	112600	2440389900	156900	156900	157000	156900	131
523	20231018	112500	2419834200	157000	157000	157000	156900	18
524	20231018	112400	2417008600	156900	157100	157100	156900	42
525	20231018	112300	2410415800	157000	157000	157100	157000	57
526	20231018	112200	2401465600	156900	157000	157100	156900	40
527	20231018	112100	2395186100	156900	156900	157100	156900	46
528	20231018	112000	2387963100	156900	157000	157000	156900	38
529	20231018	111900	2381998200	157000	157000	157100	156900	119
530	20231018	111800	2363311400	156900	156900	157000	156900	33
531	20231018	111700	2358131400	156900	157000	157000	156900	30
532	20231018	111600	2353424100	156900	157000	157000	156900	25
533	20231018	111500	2349499900	157000	157100	157200	157000	161
534	20231018	111400	2324210600	157100	157100	157200	157100	28
535	20231018	111300	2319811700	157100	157300	157300	157100	109
536	20231018	111200	2302675900	157200	157300	157300	157200	49
537	20231018	111100	2294971100	157200	157200	157200	157200	6
538	20231018	111000	2294027900	157300	157500	157500	157200	169
539	20231018	110900	2267425400	157500	157700	157700	157500	30
540	20231018	110800	2262696100	157700	157700	157700	157700	23
541	20231018	110700	2259069000	157800	157900	157900	157700	61
542	20231018	110600	2249440500	157900	158300	158400	157800	241
543	20231018	110500	2211286700	158200	157900	158300	157900	159
544	20231018	110400	2186157800	157900	157800	157900	157600	28
545	20231018	110300	2181740900	157800	157900	158100	157700	125
546	20231018	110200	2162004800	157800	157700	157900	157600	45
547	20231018	110100	2154905700	157800	157100	157900	157100	183
548	20231018	110000	2126089900	157100	157200	157200	157100	52
549	20231018	105900	2117919400	157100	157200	157200	157100	35
550	20231018	105800	2112419400	157200	157200	157300	157200	99
551	20231018	105700	2096856200	157200	157400	157400	157200	46
552	20231018	105600	2089620000	157400	157400	157400	157300	73
553	20231018	105500	2078135600	157400	157400	157400	157400	28
554	20231018	105400	2073728400	157500	157500	157600	157300	55
555	20231018	105300	2065067400	157400	157700	157700	157400	47
556	20231018	105200	2057662700	157700	157800	157800	157700	22
557	20231018	105100	2054191200	157900	158000	158000	157900	54
558	20231018	105000	2045662200	157900	157500	157900	157500	78
559	20231018	104900	2033354700	157600	157500	157600	157400	67
560	20231018	104800	2022802800	157500	157300	157500	157300	49
561	20231018	104700	2015088500	157300	157300	157500	157200	38
562	20231018	104600	2009110600	157300	157200	157300	157200	68
563	20231018	104500	1998416700	157200	157300	157300	157200	39
564	20231018	104400	1992284100	157200	157300	157300	157200	15
565	20231018	104300	1989925700	157300	157300	157400	157300	88
566	20231018	104200	1976081100	157400	157500	157600	157400	75
567	20231018	104100	1964273900	157400	157400	157500	157200	70
568	20231018	104000	1953256100	157300	157200	157300	157200	62
569	20231018	103900	1943506900	157300	157500	157500	157200	68
570	20231018	103800	1932805700	157400	157300	157400	157300	48
571	20231018	103700	1925252000	157200	157300	157300	157200	42
572	20231018	103600	1918645600	157300	157300	157400	157200	54
573	20231018	103500	1910151000	157200	157600	157600	157200	91
574	20231018	103400	1895821000	157600	157700	157700	157600	16
575	20231018	103300	1893298400	157600	157500	157800	157300	156
576	20231018	103200	1868705600	157400	157400	157400	157200	40
577	20231018	103100	1862412700	157300	157300	157400	157300	10
578	20231018	103000	1860839500	157300	157500	157600	157300	107
579	20231018	102900	1843980500	157700	157200	157900	157200	294
580	20231018	102800	1797644700	157200	157000	157300	157000	82
581	20231018	102700	1784760200	157100	157000	157200	156700	182
582	20231018	102600	1756203200	156900	156900	156900	156800	34
583	20231018	102500	1750869700	156900	157000	157000	156800	20
584	20231018	102400	1747732000	157000	156800	157000	156700	71
585	20231018	102300	1736594600	156800	156700	156800	156700	61
586	20231018	102200	1727033700	156700	156700	156800	156700	23
587	20231018	102100	1723429300	156800	156900	156900	156700	76
588	20231018	102000	1711509000	156800	156700	156900	156700	42
589	20231018	101900	1704924900	156700	156600	156700	156600	54
590	20231018	101800	1696465300	156600	157100	157100	156600	55
591	20231018	101700	1687838000	156800	156700	156800	156600	61
592	20231018	101600	1678278700	156700	156700	156800	156500	186
593	20231018	101500	1649131600	156700	156600	156800	156600	37
594	20231018	101400	1643334000	156700	156600	156800	156600	91
595	20231018	101300	1629074700	156500	156500	156600	156400	100
596	20231018	101200	1613425200	156500	156500	156500	156400	32
597	20231018	101100	1608419000	156400	156300	156400	156300	18
598	20231018	101000	1605604400	156300	156400	156400	156300	33
599	20231018	100900	1600444700	156400	156500	156600	156400	48
600	20231018	100800	1592934900	156400	156400	156400	156300	57
601	20231018	100700	1584021400	156400	156300	156400	156300	19
602	20231018	100600	1581051500	156300	156600	156600	156300	175
603	20231018	100500	1553679100	156500	156500	156600	156500	52
604	20231018	100400	1545540600	156600	156600	156700	156600	77
605	20231018	100300	1533482300	156600	156700	156800	156600	147
606	20231018	100200	1510456100	156600	156700	156800	156600	38
607	20231018	100100	1504501800	156700	157000	157000	156700	171
608	20231018	100000	1477684800	156900	157100	157100	156900	64
609	20231018	095900	1467636000	157000	157000	157000	157000	387
610	20231018	095800	1406877000	157100	157100	157100	157100	19
611	20231018	095700	1403892100	157100	157200	157200	157100	73
612	20231018	095600	1392422600	157100	157300	157300	157100	35
613	20231018	095500	1386920200	157400	157700	157700	157400	56
614	20231018	095400	1378095600	157600	157200	157600	157200	399
615	20231018	095300	1315360300	157100	157300	157400	157100	49
616	20231018	095200	1307658600	157500	157500	157700	157400	107
617	20231018	095100	1290803500	157400	157200	157600	157200	164
618	20231018	095000	1265008100	157200	157400	157500	157200	139
619	20231018	094900	1243131900	157500	157400	157500	157400	100
620	20231018	094800	1227386200	157300	157300	157400	157200	75
621	20231018	094700	1215588800	157200	157100	157200	156900	92
622	20231018	094600	1201142000	157000	157100	157100	157000	44
623	20231018	094500	1194233000	157100	157100	157100	156900	93
624	20231018	094400	1179630700	157000	156900	157000	156800	65
625	20231018	094300	1169433300	156800	156600	158100	156500	342
626	20231018	094200	1115704800	156600	156500	156600	156500	106
627	20231018	094100	1099105900	156600	156600	156700	156500	92
628	20231018	094000	1084698500	156600	156600	156700	156500	137
629	20231018	093900	1063245600	156500	157100	157100	156500	1297
630	20231018	093800	860013100	157100	157200	157200	157000	129
631	20231018	093700	839748200	157200	157500	157500	157200	279
632	20231018	093600	795850400	157500	157700	157700	157500	43
633	20231018	093500	789072800	157600	157500	157600	157500	39
634	20231018	093400	782927800	157600	157900	157900	157600	140
635	20231018	093300	760847500	157900	157800	158000	157800	47
636	20231018	093200	753426100	157700	157600	157900	157600	99
637	20231018	093100	737822100	157600	157600	157700	157500	93
638	20231018	093000	723166600	157600	157700	157700	157600	60
639	20231018	092900	713707100	157600	157700	157700	157600	27
640	20231018	092800	709450900	157700	157900	158000	157600	107
641	20231018	092700	692570100	158000	158000	158100	158000	24
642	20231018	092600	688777700	158000	158300	158300	157900	21
643	20231018	092500	685458800	158200	157900	158200	157700	363
644	20231018	092400	628135600	157900	157600	157900	157600	58
645	20231018	092300	618988400	157600	157700	157700	157600	25
646	20231018	092200	615047700	157700	157400	157700	157300	99
647	20231018	092100	599455800	157400	157400	157400	157200	124
648	20231018	092000	579946300	157400	157600	157700	157300	248
649	20231018	091900	540907600	157600	157600	157700	157600	24
650	20231018	091800	537125000	157600	157800	157800	157500	66
651	20231018	091700	526715900	157800	157400	157800	157400	120
652	20231018	091600	507816100	157400	157800	157800	157400	141
653	20231018	091500	485605100	157800	157700	157900	157700	47
654	20231018	091400	478189700	157700	157400	157700	157300	223
655	20231018	091300	443064000	157500	157500	157500	157000	222
656	20231018	091200	408149800	157500	158100	158100	157500	325
657	20231018	091100	356851000	158100	158300	158300	158000	162
658	20231018	091000	331246600	158300	157900	158300	157900	74
659	20231018	090900	319552900	158000	158200	158200	157900	126
660	20231018	090800	299631100	157900	157700	158300	157700	139
661	20231018	090700	277658500	157700	157300	157700	157300	210
662	20231018	090600	244594300	157200	157100	157200	156800	148
663	20231018	090500	221346200	157000	156800	157000	156800	184
664	20231018	090400	192477300	156700	157200	157300	156700	362
665	20231018	090300	135601200	157200	157300	157300	157100	146
666	20231018	090200	112650300	157200	157900	157900	157200	344
667	20231018	090100	58512400	158000	159600	159600	157400	87
668	20231018	090000	44706200	159700	157500	160300	157400	283