KissMeData/145720/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	200200	6064404400	96100	96100	96100	96100	493
3	20231020	200100	6064404400	96100	96100	96100	96100	0
4	20231020	200000	6064404400	96100	96100	96100	96100	0
5	20231020	195900	6064404400	96100	96100	96100	96100	0
6	20231020	195800	6064404400	96100	96100	96100	96100	0
7	20231020	195700	6064404400	96100	96100	96100	96100	0
8	20231020	195600	6064404400	96100	96100	96100	96100	0
9	20231020	195500	6064404400	96100	96100	96100	96100	0
10	20231020	195400	6064404400	96100	96100	96100	96100	0
11	20231020	195300	6064404400	96100	96100	96100	96100	0
12	20231020	195200	6064404400	96100	96100	96100	96100	0
13	20231020	195100	6064404400	96100	96100	96100	96100	0
14	20231020	195000	6064404400	96100	96100	96100	96100	0
15	20231020	194900	6064404400	96100	96100	96100	96100	0
16	20231020	194800	6064404400	96100	96100	96100	96100	0
17	20231020	194700	6064404400	96100	96100	96100	96100	0
18	20231020	194600	6064404400	96100	96100	96100	96100	0
19	20231020	194500	6064404400	96100	96100	96100	96100	0
20	20231020	194400	6064404400	96100	96100	96100	96100	0
21	20231020	194300	6064404400	96100	96100	96100	96100	0
22	20231020	194200	6064404400	96100	96100	96100	96100	0
23	20231020	194100	6064404400	96100	96100	96100	96100	0
24	20231020	194000	6064404400	96100	96100	96100	96100	0
25	20231020	193900	6064404400	96100	96100	96100	96100	0
26	20231020	193800	6064404400	96100	96100	96100	96100	0
27	20231020	193700	6064404400	96100	96100	96100	96100	0
28	20231020	193600	6064404400	96100	96100	96100	96100	0
29	20231020	193500	6064404400	96100	96100	96100	96100	0
30	20231020	193400	6064404400	96100	96100	96100	96100	0
31	20231020	193300	6064404400	96100	96100	96100	96100	0
32	20231020	193200	6064404400	96100	96100	96100	96100	493
33	20231020	193100	6064404400	96100	96100	96100	96100	0
34	20231020	193000	6064404400	96100	96100	96100	96100	0
35	20231020	192900	6064404400	96100	96100	96100	96100	0
36	20231020	192800	6064404400	96100	96100	96100	96100	0
37	20231020	192700	6064404400	96100	96100	96100	96100	0
38	20231020	192600	6064404400	96100	96100	96100	96100	0
39	20231020	192500	6064404400	96100	96100	96100	96100	0
40	20231020	192400	6064404400	96100	96100	96100	96100	0
41	20231020	192300	6064404400	96100	96100	96100	96100	0
42	20231020	192200	6064404400	96100	96100	96100	96100	0
43	20231020	192100	6064404400	96100	96100	96100	96100	0
44	20231020	192000	6064404400	96100	96100	96100	96100	0
45	20231020	191900	6064404400	96100	96100	96100	96100	0
46	20231020	191800	6064404400	96100	96100	96100	96100	0
47	20231020	191700	6064404400	96100	96100	96100	96100	0
48	20231020	191600	6064404400	96100	96100	96100	96100	0
49	20231020	191500	6064404400	96100	96100	96100	96100	0
50	20231020	191400	6064404400	96100	96100	96100	96100	0
51	20231020	191300	6064404400	96100	96100	96100	96100	0
52	20231020	191200	6064404400	96100	96100	96100	96100	0
53	20231020	191100	6064404400	96100	96100	96100	96100	0
54	20231020	191000	6064404400	96100	96100	96100	96100	0
55	20231020	190900	6064404400	96100	96100	96100	96100	0
56	20231020	190800	6064404400	96100	96100	96100	96100	0
57	20231020	190700	6064404400	96100	96100	96100	96100	0
58	20231020	190600	6064404400	96100	96100	96100	96100	0
59	20231020	190500	6064404400	96100	96100	96100	96100	0
60	20231020	190400	6064404400	96100	96100	96100	96100	0
61	20231020	190300	6064404400	96100	96100	96100	96100	0
62	20231020	190200	6064404400	96100	96100	96100	96100	493
63	20231020	190100	6064404400	96100	96100	96100	96100	0
64	20231020	190000	6064404400	96100	96100	96100	96100	0
65	20231020	185900	6064404400	96100	96100	96100	96100	0
66	20231020	185800	6064404400	96100	96100	96100	96100	0
67	20231020	185700	6064404400	96100	96100	96100	96100	0
68	20231020	185600	6064404400	96100	96100	96100	96100	0
69	20231020	185500	6064404400	96100	96100	96100	96100	0
70	20231020	185400	6064404400	96100	96100	96100	96100	0
71	20231020	185300	6064404400	96100	96100	96100	96100	0
72	20231020	185200	6064404400	96100	96100	96100	96100	0
73	20231020	185100	6064404400	96100	96100	96100	96100	0
74	20231020	185000	6064404400	96100	96100	96100	96100	0
75	20231020	184900	6064404400	96100	96100	96100	96100	0
76	20231020	184800	6064404400	96100	96100	96100	96100	0
77	20231020	184700	6064404400	96100	96100	96100	96100	0
78	20231020	184600	6064404400	96100	96100	96100	96100	0
79	20231020	184500	6064404400	96100	96100	96100	96100	0
80	20231020	184400	6064404400	96100	96100	96100	96100	0
81	20231020	184300	6064404400	96100	96100	96100	96100	0
82	20231020	184200	6064404400	96100	96100	96100	96100	0
83	20231020	184100	6064404400	96100	96100	96100	96100	0
84	20231020	184000	6064404400	96100	96100	96100	96100	0
85	20231020	183900	6064404400	96100	96100	96100	96100	0
86	20231020	183800	6064404400	96100	96100	96100	96100	0
87	20231020	183700	6064404400	96100	96100	96100	96100	0
88	20231020	183600	6064404400	96100	96100	96100	96100	0
89	20231020	183500	6064404400	96100	96100	96100	96100	0
90	20231020	183400	6064404400	96100	96100	96100	96100	0
91	20231020	183300	6064404400	96100	96100	96100	96100	0
92	20231020	183200	6064404400	96100	96100	96100	96100	493
93	20231020	183100	6064404400	96100	96100	96100	96100	0
94	20231020	183000	6064404400	96100	96100	96100	96100	0
95	20231020	182900	6064404400	96100	96100	96100	96100	0
96	20231020	182800	6064404400	96100	96100	96100	96100	0
97	20231020	182700	6064404400	96100	96100	96100	96100	0
98	20231020	182600	6064404400	96100	96100	96100	96100	0
99	20231020	182500	6064404400	96100	96100	96100	96100	0
100	20231020	182400	6064404400	96100	96100	96100	96100	0
101	20231020	182300	6064404400	96100	96100	96100	96100	0
102	20231020	182200	6064404400	96100	96100	96100	96100	0
103	20231020	182100	6064404400	96100	96100	96100	96100	0
104	20231020	182000	6064404400	96100	96100	96100	96100	0
105	20231020	181900	6064404400	96100	96100	96100	96100	0
106	20231020	181800	6064404400	96100	96100	96100	96100	0
107	20231020	181700	6064404400	96100	96100	96100	96100	0
108	20231020	181600	6064404400	96100	96100	96100	96100	0
109	20231020	181500	6064404400	96100	96100	96100	96100	0
110	20231020	181400	6064404400	96100	96100	96100	96100	0
111	20231020	181300	6064404400	96100	96100	96100	96100	0
112	20231020	181200	6064404400	96100	96100	96100	96100	0
113	20231020	181100	6064404400	96100	96100	96100	96100	0
114	20231020	181000	6064404400	96100	96100	96100	96100	0
115	20231020	180900	6064404400	96100	96100	96100	96100	0
116	20231020	180800	6064404400	96100	96100	96100	96100	0
117	20231020	180700	6064404400	96100	96100	96100	96100	0
118	20231020	180600	6064404400	96100	96100	96100	96100	0
119	20231020	180500	6064404400	96100	96100	96100	96100	0
120	20231020	180400	6064404400	96100	96100	96100	96100	0
121	20231020	180300	6064404400	96100	96100	96100	96100	0
122	20231020	180200	6064404400	96100	96100	96100	96100	493
123	20231020	180100	6064404400	96100	96100	96100	96100	0
124	20231020	180000	6064404400	96100	96100	96100	96100	0
125	20231020	175900	6064404400	96100	96100	96100	96100	0
126	20231020	175800	6064404400	96100	96100	96100	96100	0
127	20231020	175700	6064404400	96100	96100	96100	96100	0
128	20231020	175600	6064404400	96100	96100	96100	96100	0
129	20231020	175500	6064404400	96100	96100	96100	96100	0
130	20231020	175400	6064404400	96100	96100	96100	96100	0
131	20231020	175300	6064404400	96100	96100	96100	96100	0
132	20231020	175200	6064404400	96100	96100	96100	96100	0
133	20231020	175100	6064404400	96100	96100	96100	96100	0
134	20231020	175000	6064404400	96100	96100	96100	96100	0
135	20231020	174900	6064404400	96100	96100	96100	96100	0
136	20231020	174800	6064404400	96100	96100	96100	96100	0
137	20231020	174700	6064404400	96100	96100	96100	96100	0
138	20231020	174600	6064404400	96100	96100	96100	96100	0
139	20231020	174500	6064404400	96100	96100	96100	96100	0
140	20231020	174400	6064404400	96100	96100	96100	96100	0
141	20231020	174300	6064404400	96100	96100	96100	96100	0
142	20231020	174200	6064404400	96100	96100	96100	96100	0
143	20231020	174100	6064404400	96100	96100	96100	96100	0
144	20231020	174000	6064404400	96100	96100	96100	96100	0
145	20231020	173900	6064404400	96100	96100	96100	96100	0
146	20231020	173800	6064404400	96100	96100	96100	96100	0
147	20231020	173700	6064404400	96100	96100	96100	96100	0
148	20231020	173600	6064404400	96100	96100	96100	96100	0
149	20231020	173500	6064404400	96100	96100	96100	96100	0
150	20231020	173400	6064404400	96100	96100	96100	96100	0
151	20231020	173300	6064404400	96100	96100	96100	96100	0
152	20231020	173200	6064404400	96100	96100	96100	96100	493
153	20231020	173100	6064404400	96100	96100	96100	96100	0
154	20231020	173000	6064404400	96100	96100	96100	96100	0
155	20231020	172900	6064404400	96100	96100	96100	96100	0
156	20231020	172800	6064404400	96100	96100	96100	96100	0
157	20231020	172700	6064404400	96100	96100	96100	96100	0
158	20231020	172600	6064404400	96100	96100	96100	96100	0
159	20231020	172500	6064404400	96100	96100	96100	96100	0
160	20231020	172400	6064404400	96100	96100	96100	96100	0
161	20231020	172300	6064404400	96100	96100	96100	96100	0
162	20231020	172200	6064404400	96100	96100	96100	96100	0
163	20231020	172100	6064404400	96100	96100	96100	96100	0
164	20231020	172000	6064404400	96100	96100	96100	96100	0
165	20231020	171900	6064404400	96100	96100	96100	96100	0
166	20231020	171800	6064404400	96100	96100	96100	96100	0
167	20231020	171700	6064404400	96100	96100	96100	96100	0
168	20231020	171600	6064404400	96100	96100	96100	96100	0
169	20231020	171500	6064404400	96100	96100	96100	96100	0
170	20231020	171400	6064404400	96100	96100	96100	96100	0
171	20231020	171300	6064404400	96100	96100	96100	96100	0
172	20231020	171200	6064404400	96100	96100	96100	96100	0
173	20231020	171100	6064404400	96100	96100	96100	96100	0
174	20231020	171000	6064404400	96100	96100	96100	96100	0
175	20231020	170900	6064404400	96100	96100	96100	96100	0
176	20231020	170800	6064404400	96100	96100	96100	96100	0
177	20231020	170700	6064404400	96100	96100	96100	96100	0
178	20231020	170600	6064404400	96100	96100	96100	96100	0
179	20231020	170500	6064404400	96100	96100	96100	96100	0
180	20231020	170400	6064404400	96100	96100	96100	96100	0
181	20231020	170300	6064404400	96100	96100	96100	96100	0
182	20231020	170200	6064404400	96100	96100	96100	96100	493
183	20231020	170100	6064404400	96100	96100	96100	96100	0
184	20231020	170000	6064404400	96100	96100	96100	96100	0
185	20231020	165900	6064404400	96100	96100	96100	96100	0
186	20231020	165800	6064404400	96100	96100	96100	96100	0
187	20231020	165700	6064404400	96100	96100	96100	96100	0
188	20231020	165600	6064404400	96100	96100	96100	96100	0
189	20231020	165500	6064404400	96100	96100	96100	96100	0
190	20231020	165400	6064404400	96100	96100	96100	96100	0
191	20231020	165300	6064404400	96100	96100	96100	96100	0
192	20231020	165200	6064404400	96100	96100	96100	96100	0
193	20231020	165100	6064404400	96100	96100	96100	96100	0
194	20231020	165000	6064404400	96100	96100	96100	96100	0
195	20231020	164900	6064404400	96100	96100	96100	96100	0
196	20231020	164800	6064404400	96100	96100	96100	96100	0
197	20231020	164700	6064404400	96100	96100	96100	96100	0
198	20231020	164600	6064404400	96100	96100	96100	96100	0
199	20231020	164500	6064404400	96100	96100	96100	96100	0
200	20231020	164400	6064404400	96100	96100	96100	96100	0
201	20231020	164300	6064404400	96100	96100	96100	96100	0
202	20231020	164200	6064404400	96100	96100	96100	96100	0
203	20231020	164100	6064404400	96100	96100	96100	96100	0
204	20231020	164000	6064404400	96100	96100	96100	96100	0
205	20231020	163900	6064404400	96100	96100	96100	96100	0
206	20231020	163800	6064404400	96100	96100	96100	96100	0
207	20231020	163700	6064404400	96100	96100	96100	96100	0
208	20231020	163600	6064404400	96100	96100	96100	96100	0
209	20231020	163500	6064404400	96100	96100	96100	96100	0
210	20231020	163400	6064404400	96100	96100	96100	96100	0
211	20231020	163300	6064404400	96100	96100	96100	96100	0
212	20231020	163200	6064404400	96100	96100	96100	96100	493
213	20231020	163100	6064404400	96100	96100	96100	96100	0
214	20231020	163000	6064404400	96100	96100	96100	96100	0
215	20231020	162900	6064404400	96100	96100	96100	96100	0
216	20231020	162800	6064404400	96100	96100	96100	96100	0
217	20231020	162700	6064404400	96100	96100	96100	96100	0
218	20231020	162600	6064404400	96100	96100	96100	96100	0
219	20231020	162500	6064404400	96100	96100	96100	96100	0
220	20231020	162400	6064404400	96100	96100	96100	96100	0
221	20231020	162300	6064404400	96100	96100	96100	96100	0
222	20231020	162200	6064404400	96100	96100	96100	96100	0
223	20231020	162100	6064404400	96100	96100	96100	96100	0
224	20231020	162000	6064404400	96100	96100	96100	96100	0
225	20231020	161900	6064404400	96100	96100	96100	96100	0
226	20231020	161800	6064404400	96100	96100	96100	96100	0
227	20231020	161700	6064404400	96100	96100	96100	96100	0
228	20231020	161600	6064404400	96100	96100	96100	96100	0
229	20231020	161500	6064404400	96100	96100	96100	96100	0
230	20231020	161400	6064404400	96100	96100	96100	96100	0
231	20231020	161300	6064404400	96100	96100	96100	96100	0
232	20231020	161200	6064404400	96100	96100	96100	96100	0
233	20231020	161100	6064404400	96100	96100	96100	96100	0
234	20231020	161000	6064404400	96100	96100	96100	96100	0
235	20231020	160900	6064404400	96100	96100	96100	96100	0
236	20231020	160800	6064404400	96100	96100	96100	96100	0
237	20231020	160700	6064404400	96100	96100	96100	96100	0
238	20231020	160600	6064404400	96100	96100	96100	96100	0
239	20231020	160500	6064404400	96100	96100	96100	96100	0
240	20231020	160400	6064404400	96100	96100	96100	96100	0
241	20231020	160300	6064404400	96100	96100	96100	96100	0
242	20231020	160200	6064404400	96100	96100	96100	96100	493
243	20231020	160100	6064404400	96100	96100	96100	96100	0
244	20231020	160000	6064404400	96100	96100	96100	96100	0
245	20231020	155900	6064404400	96100	96100	96100	96100	0
246	20231020	155800	6064404400	96100	96100	96100	96100	0
247	20231020	155700	6064404400	96100	96100	96100	96100	0
248	20231020	155600	6064404400	96100	96100	96100	96100	0
249	20231020	155500	6064404400	96100	96100	96100	96100	0
250	20231020	155400	6064404400	96100	96100	96100	96100	0
251	20231020	155300	6064404400	96100	96100	96100	96100	0
252	20231020	155200	6064404400	96100	96100	96100	96100	0
253	20231020	155100	6064404400	96100	96100	96100	96100	0
254	20231020	155000	6064404400	96100	96100	96100	96100	0
255	20231020	154900	6064404400	96100	96100	96100	96100	0
256	20231020	154800	6064404400	96100	96100	96100	96100	0
257	20231020	154700	6064404400	96100	96100	96100	96100	0
258	20231020	154600	6064404400	96100	96100	96100	96100	0
259	20231020	154500	6064404400	96100	96100	96100	96100	0
260	20231020	154400	6064404400	96100	96100	96100	96100	0
261	20231020	154300	6064404400	96100	96100	96100	96100	0
262	20231020	154200	6064404400	96100	96100	96100	96100	0
263	20231020	154100	6064404400	96100	96100	96100	96100	0
264	20231020	154000	6064404400	96100	96100	96100	96100	0
265	20231020	153900	6064404400	96100	96100	96100	96100	0
266	20231020	153800	6064404400	96100	96100	96100	96100	0
267	20231020	153700	6064404400	96100	96100	96100	96100	0
268	20231020	153600	6064404400	96100	96100	96100	96100	0
269	20231020	153500	6064404400	96100	96100	96100	96100	0
270	20231020	153400	6064404400	96100	96100	96100	96100	0
271	20231020	153300	6064404400	96100	96100	96100	96100	0
272	20231020	153200	6064404400	96100	96100	96100	96100	493
273	20231020	153100	6064404400	96100	96100	96100	96100	0
274	20231020	153000	6064404400	96100	96100	96100	96100	493
275	20231020	152900	6017027100	96200	96200	96200	96200	0
276	20231020	152800	6017027100	96200	96200	96200	96200	0
277	20231020	152700	6017027100	96200	96200	96200	96200	0
278	20231020	152600	6017027100	96200	96200	96200	96200	0
279	20231020	152500	6017027100	96200	96200	96200	96200	0
280	20231020	152400	6017027100	96200	96200	96200	96200	0
281	20231020	152300	6017027100	96200	96200	96200	96200	0
282	20231020	152200	6017027100	96200	96200	96200	96200	0
283	20231020	152100	6017027100	96200	96200	96200	96200	0
284	20231020	152000	6017027100	96200	96200	96200	96200	0
285	20231020	151900	6017027100	96200	96300	96400	96200	185
286	20231020	151800	5999208500	96300	96700	96700	96300	41
287	20231020	151700	5995255700	96700	96700	96800	96400	493
288	20231020	151600	5947610000	96700	96700	96800	96500	201
289	20231020	151500	5928182300	96700	96700	96700	96600	86
290	20231020	151400	5919868100	96600	96600	96700	96600	198
291	20231020	151300	5900736800	96700	96500	96700	96300	410
292	20231020	151200	5861133000	96300	96600	96600	96300	218
293	20231020	151100	5840104100	96600	96600	96600	96400	65
294	20231020	151000	5833828100	96600	96500	96600	96400	93
295	20231020	150900	5824852000	96600	96700	96700	96500	1559
296	20231020	150800	5674377300	96700	96700	96700	96600	84
297	20231020	150700	5666255700	96700	96600	96700	96600	148
298	20231020	150600	5651947700	96700	96700	96900	96500	93
299	20231020	150500	5642950200	96700	96600	96700	96500	171
300	20231020	150400	5626436500	96500	96500	96600	96500	83
301	20231020	150300	5618421400	96600	96800	96800	96600	131
302	20231020	150200	5605754000	96800	96800	96800	96600	124
303	20231020	150100	5593758900	96800	96700	96800	96700	60
304	20231020	150000	5587955400	96700	96700	96800	96500	152
305	20231020	145900	5573276900	96700	96600	96800	96500	120
306	20231020	145800	5561673400	96600	96700	96800	96600	100
307	20231020	145700	5552006200	96800	96600	96800	96500	173
308	20231020	145600	5535296600	96600	96700	96800	96600	73
309	20231020	145500	5528240200	96700	96600	96800	96500	331
310	20231020	145400	5496261000	96700	96600	96800	96600	186
311	20231020	145300	5478275000	96800	96700	96800	96600	82
312	20231020	145200	5470344200	96500	96800	96800	96500	114
313	20231020	145100	5459329200	96900	96800	96900	96500	204
314	20231020	145000	5439610200	96900	96700	96900	96600	115
315	20231020	144900	5428482600	96700	96700	96700	96600	98
316	20231020	144800	5419007100	96600	96600	96700	96600	83
317	20231020	144700	5410985400	96500	96800	96800	96500	258
318	20231020	144600	5386049900	96800	96800	96900	96500	119
319	20231020	144500	5374537800	96700	96600	96900	96500	125
320	20231020	144400	5362458100	96600	96600	97000	96600	89
321	20231020	144300	5353852000	96600	97000	97000	96600	153
322	20231020	144200	5339036900	97100	96700	97100	96700	89
323	20231020	144100	5330407300	96700	96600	97000	96500	224
324	20231020	144000	5308760400	96700	96700	96700	96600	111
325	20231020	143900	5298029600	96700	96800	97000	96700	138
326	20231020	143800	5284667700	96700	97100	97100	96700	96
327	20231020	143700	5275364900	97100	96700	97100	96700	192
328	20231020	143600	5256746100	96800	96500	97100	96500	255
329	20231020	143500	5232097800	96600	96800	96800	96500	144
330	20231020	143400	5218177600	96700	97100	97100	96600	52
331	20231020	143300	5213144500	97200	97200	97200	96800	89
332	20231020	143200	5204506800	97200	96900	97300	96500	226
333	20231020	143100	5182625500	96900	96700	96900	96700	91
334	20231020	143000	5173821700	96600	96800	96900	96600	190
335	20231020	142900	5155442500	96800	97200	97300	96800	157
336	20231020	142800	5140229000	97300	97400	97500	97200	120
337	20231020	142700	5128542000	97400	97400	97500	97200	385
338	20231020	142600	5091038200	97400	97400	97500	97300	72
339	20231020	142500	5084024800	97400	97300	97400	97200	110
340	20231020	142400	5073321700	97300	97100	97300	97000	88
341	20231020	142300	5064772700	97100	97200	97200	96800	89
342	20231020	142200	5056141700	97300	97300	97300	97200	72
343	20231020	142100	5049136600	97300	97300	97300	97000	148
344	20231020	142000	5034746500	97300	97000	97300	96800	167
345	20231020	141900	5018555800	96900	97200	97300	96800	92
346	20231020	141800	5009627300	97200	96800	97300	96700	164
347	20231020	141700	4993743900	96800	96600	96800	96600	110
348	20231020	141600	4983099700	96800	96800	96800	96600	91
349	20231020	141500	4974300400	96800	96800	96800	96700	81
350	20231020	141400	4966462800	96700	97200	97200	96700	151
351	20231020	141300	4951848300	97200	97300	97300	96700	145
352	20231020	141200	4937784300	97300	97200	97300	96700	54
353	20231020	141100	4932546900	97100	97200	97300	96800	99
354	20231020	141000	4922926500	97300	97000	97300	96900	101
355	20231020	140900	4913122900	97000	97200	97200	96700	86
356	20231020	140800	4904768900	97200	97000	97200	96800	104
357	20231020	140700	4894688300	97100	97200	97300	96800	178
358	20231020	140600	4877422300	97200	97300	97300	96900	60
359	20231020	140500	4871594000	97100	96900	97300	96800	82
360	20231020	140400	4863637300	96900	97500	97500	96800	67
361	20231020	140300	4857134800	97000	97000	97000	96900	138
362	20231020	140200	4843754400	96800	97400	97600	96800	367
363	20231020	140100	4808102000	97500	97600	97600	97400	49
364	20231020	140000	4803323400	97600	97500	97600	97300	130
365	20231020	135900	4790650300	97500	97500	97600	97400	90
366	20231020	135800	4781879300	97500	97500	97500	97300	156
367	20231020	135700	4766679800	97400	97600	97600	97400	114
368	20231020	135600	4755557700	97600	97500	97700	97400	99
369	20231020	135500	4745899600	97400	97500	97700	97400	100
370	20231020	135400	4736152700	97700	97700	97900	97200	140
371	20231020	135300	4722508900	97700	97200	97700	97200	153
372	20231020	135200	4707605100	97300	97300	97300	97200	106
373	20231020	135100	4697298400	97200	97300	97300	97100	60
374	20231020	135000	4691467200	97300	97100	97300	96700	160
375	20231020	134900	4675929000	97200	97000	97200	96900	234
376	20231020	134800	4653223500	97000	96900	97000	96700	97
377	20231020	134700	4643820400	97000	96700	97000	96600	168
378	20231020	134600	4627552800	96800	96800	97000	96600	129
379	20231020	134500	4615064700	96800	96700	96800	96600	116
380	20231020	134400	4603842000	96800	96700	96800	96600	97
381	20231020	134300	4594465100	96700	96800	96800	96600	96
382	20231020	134200	4585184300	96600	96600	96800	96600	143
383	20231020	134100	4571366300	96500	96400	96600	96200	452
384	20231020	134000	4527763300	96400	96200	96400	96000	565
385	20231020	133900	4473383200	96200	96100	96200	95800	39
386	20231020	133800	4469642000	96100	96100	96200	95700	138
387	20231020	133700	4456385300	96100	96000	96100	95800	217
388	20231020	133600	4435574300	96100	96100	96200	96000	118
389	20231020	133500	4424232300	96100	96100	96100	95900	34
390	20231020	133400	4420970000	96200	96100	96200	95800	401
391	20231020	133300	4382509200	95800	96100	96100	95800	78
392	20231020	133200	4375021200	96000	95900	96100	95800	352
393	20231020	133100	4341275200	96000	96100	96100	95800	78
394	20231020	133000	4333800800	96000	95900	96000	95800	321
395	20231020	132900	4302999200	96000	95800	96000	95800	72
396	20231020	132800	4296094000	95900	95900	95900	95900	72
397	20231020	132700	4289189200	95800	95800	96000	95800	204
398	20231020	132600	4269629300	95800	95800	95800	95800	54
399	20231020	132500	4264456100	95800	95900	95900	95800	96
400	20231020	132400	4255249800	95900	95700	95900	95700	80
401	20231020	132300	4247584600	95800	95800	95800	95700	109
402	20231020	132200	4237144200	95800	95800	95800	95700	32
403	20231020	132100	4234080100	95800	95900	96000	95800	143
404	20231020	132000	4220361500	95900	95800	96000	95800	31
405	20231020	131900	4217390200	95800	95800	95900	95800	26
406	20231020	131800	4214899000	95800	96000	96000	95800	109
407	20231020	131700	4204444700	96000	96000	96000	95900	83
408	20231020	131600	4196477600	96100	96000	96100	95900	69
409	20231020	131500	4189853800	96000	96000	96000	95900	78
410	20231020	131400	4182368300	96000	96000	96100	96000	121
411	20231020	131300	4170746700	96000	96200	96200	96000	52
412	20231020	131200	4165747800	96100	95900	96100	95900	129
413	20231020	131100	4153373700	96000	96100	96100	96000	65
414	20231020	131000	4147131700	96200	96200	96200	96000	112
415	20231020	130900	4136360300	96000	96200	96300	96000	62
416	20231020	130800	4130406200	96300	96300	96300	96000	111
417	20231020	130700	4119732100	96300	96200	96300	96100	96
418	20231020	130600	4110502000	96300	96100	96300	96100	95
419	20231020	130500	4101363300	96200	96100	96200	96100	62
420	20231020	130400	4095401800	96200	96000	96200	96000	108
421	20231020	130300	4085025200	95900	96000	96000	95900	13
422	20231020	130200	4083777600	95900	96000	96000	95900	99
423	20231020	130100	4074280600	96000	95800	96000	95800	47
424	20231020	130000	4069771500	95900	95800	96000	95800	26
425	20231020	125900	4067279100	95900	96000	96000	95800	100
426	20231020	125800	4057683400	96000	95900	96000	95900	41
427	20231020	125700	4053750900	95800	96000	96000	95800	49
428	20231020	125600	4049050000	95900	95900	96000	95900	13
429	20231020	125500	4047803000	95900	96000	96200	95800	97
430	20231020	125400	4038491800	95800	96000	96100	95800	44
431	20231020	125300	4034265200	96300	96000	96300	96000	48
432	20231020	125200	4029649000	96100	96300	96300	96000	24
433	20231020	125100	4027341700	96300	96300	96300	95900	133
434	20231020	125000	4014553200	96200	96300	96300	96000	61
435	20231020	124900	4008686500	96200	95900	96300	95900	23
436	20231020	124800	4006476900	95900	96000	96000	95700	43
437	20231020	124700	4002357400	96200	96100	96200	95900	115
438	20231020	124600	3991300900	96100	95900	96100	95800	31
439	20231020	124500	3988325000	95800	95900	95900	95800	19
440	20231020	124400	3986504700	95900	95900	96300	95800	122
441	20231020	124300	3974786300	96000	95900	96200	95900	55
442	20231020	124200	3969503700	95900	95900	96300	95900	14
443	20231020	124100	3968159700	95900	96300	96300	95800	31
444	20231020	124000	3965187100	96000	96200	96300	95900	105
445	20231020	123900	3955079500	96200	95800	96200	95800	36
446	20231020	123800	3951626200	95900	96200	96200	95800	51
447	20231020	123700	3946730100	95900	96000	96200	95900	27
448	20231020	123600	3944138400	96200	95900	96400	95900	149
449	20231020	123500	3929799700	96200	96000	96400	95900	143
450	20231020	123400	3916070400	95900	96400	96400	95900	11
451	20231020	123300	3915014300	95900	96400	96400	95900	102
452	20231020	123200	3905186700	96300	96000	96300	95900	121
453	20231020	123100	3893544100	96200	96300	96500	96200	110
454	20231020	123000	3882948800	96300	96400	96400	96300	40
455	20231020	122900	3879095300	96400	96200	96400	96200	55
456	20231020	122800	3873797900	96200	96000	96200	95900	257
457	20231020	122700	3849125300	95900	96000	96000	95900	30
458	20231020	122600	3846245800	96000	96000	96000	95800	51
459	20231020	122500	3841353700	96000	95900	96000	95900	168
460	20231020	122400	3825229100	96000	95900	96000	95900	45
461	20231020	122300	3820910200	95900	96000	96100	95900	24
462	20231020	122200	3818606700	96200	96400	96400	96200	36
463	20231020	122100	3815141800	96300	96300	96400	96200	115
464	20231020	122000	3804062200	96300	96200	96300	95900	31
465	20231020	121900	3801083200	96000	96300	96300	96000	164
466	20231020	121800	3785330400	96300	96200	96300	96200	119
467	20231020	121700	3773872900	96200	96100	96300	96100	77
468	20231020	121600	3766472400	96100	96300	96400	96100	108
469	20231020	121500	3756079500	96300	96400	96400	96300	35
470	20231020	121400	3752708000	96300	96300	96400	96200	132
471	20231020	121300	3739990200	96300	95800	96300	95800	138
472	20231020	121200	3726744400	96000	96200	96200	95800	79
473	20231020	121100	3719165700	96200	96100	96200	96100	44
474	20231020	121000	3714936500	96100	96000	96100	95800	118
475	20231020	120900	3703603700	96000	96100	96100	95800	76
476	20231020	120800	3696309700	96000	96100	96100	95900	28
477	20231020	120700	3693621400	96100	96100	96100	95800	149
478	20231020	120600	3679321900	96000	96000	96000	95800	60
479	20231020	120500	3673569700	95900	96000	96000	95800	39
480	20231020	120400	3669829500	96100	96000	96100	95800	74
481	20231020	120300	3662735600	96000	96000	96100	95800	218
482	20231020	120200	3641803300	95800	95800	96000	95800	217
483	20231020	120100	3620997900	95900	95800	95900	95800	53
484	20231020	120000	3615917100	95900	95800	95900	95500	40
485	20231020	115900	3612088500	95800	95600	95800	95500	965
486	20231020	115800	3519767200	95400	95400	95700	95400	48
487	20231020	115700	3515187500	95400	95500	95700	95400	121
488	20231020	115600	3503625800	95400	95400	95600	95300	282
489	20231020	115500	3476717700	95400	95300	95600	95300	174
490	20231020	115400	3460089000	95300	95600	95600	95300	91
491	20231020	115300	3451411400	95400	95300	95500	95300	71
492	20231020	115200	3444643300	95500	95400	95500	95400	274
493	20231020	115100	3418485300	95200	95200	95400	95200	103
494	20231020	115000	3408678300	95500	95300	95500	95200	72
495	20231020	114900	3401817600	95300	95400	95500	95200	72
496	20231020	114800	3394954200	95400	95200	95400	95200	57
497	20231020	114700	3389523300	95100	95300	95300	95100	25
498	20231020	114600	3387144600	95200	95300	95300	95200	48
499	20231020	114500	3382572000	95400	95500	95500	95300	96
500	20231020	114400	3373409600	95500	95400	95500	95300	48
501	20231020	114300	3368831300	95300	95300	95400	95200	75
502	20231020	114200	3361681100	95300	95400	95400	95200	100
503	20231020	114100	3352153800	95400	95400	95500	95400	89
504	20231020	114000	3343658000	95500	95200	95500	95200	57
505	20231020	113900	3338224100	95200	95100	95400	95100	76
506	20231020	113800	3330989300	95100	95200	95400	95100	65
507	20231020	113700	3324800500	95300	95100	95400	95100	101
508	20231020	113600	3315182200	95000	95200	95300	95000	280
509	20231020	113500	3288552100	95200	95100	95300	95100	91
510	20231020	113400	3279892500	95200	95100	95300	95100	67
511	20231020	113300	3273516100	95100	95300	95400	95100	130
512	20231020	113200	3261134800	95300	95200	95300	95200	41
513	20231020	113100	3257230800	95300	95300	95400	95200	53
514	20231020	113000	3252178700	95300	95200	95300	95200	68
515	20231020	112900	3245701300	95200	95300	95400	95100	41
516	20231020	112800	3241797000	95400	95200	95400	95200	38
517	20231020	112700	3238176600	95200	95100	95300	95000	128
518	20231020	112600	3225993200	95300	95200	95300	95100	49
519	20231020	112500	3221329300	95100	95200	95300	95100	109
520	20231020	112400	3210947900	95200	95100	95200	95100	32
521	20231020	112300	3207903300	95100	95400	95400	95000	303
522	20231020	112200	3179078500	95400	95300	95400	95300	97
523	20231020	112100	3169831500	95200	95400	95400	95100	52
524	20231020	112000	3164878900	95400	95200	95400	95200	44
525	20231020	111900	3160688100	95200	95200	95400	95100	39
526	20231020	111800	3156975600	95200	95400	95500	95100	304
527	20231020	111700	3128030300	95200	95500	95500	95200	92
528	20231020	111600	3119258800	95400	95500	95500	95400	64
529	20231020	111500	3113149400	95500	95500	95600	95500	60
530	20231020	111400	3107419300	95500	95400	95500	95200	63
531	20231020	111300	3101412100	95400	95500	95500	95400	53
532	20231020	111200	3096353400	95500	95400	95500	95200	97
533	20231020	111100	3087105900	95400	95400	95600	95400	97
534	20231020	111000	3077844600	95500	95400	95600	95400	77
535	20231020	110900	3070491700	95400	95500	95600	95400	129
536	20231020	110800	3058171600	95500	95600	95600	95300	148
537	20231020	110700	3044048400	95500	95400	95600	95400	247
538	20231020	110600	3020472800	95400	95400	95400	95300	35
539	20231020	110500	3017136400	95400	95400	95500	95300	285
540	20231020	110400	2989947800	95300	95300	95400	95300	41
541	20231020	110300	2986038300	95400	95400	95500	95300	204
542	20231020	110200	2966576600	95300	95500	95500	95300	109
543	20231020	110100	2956183400	95500	95400	95500	95400	57
544	20231020	110000	2950744800	95500	95200	95500	95200	133
545	20231020	105900	2938068200	95200	94900	95300	94800	230
546	20231020	105800	2916204800	94900	94900	95000	94800	254
547	20231020	105700	2892083400	94900	94800	94900	94700	108
548	20231020	105600	2881836400	94700	94800	94900	94700	104
549	20231020	105500	2871974800	94900	94800	95000	94700	239
550	20231020	105400	2849298000	94900	94700	94900	94700	52
551	20231020	105300	2844368500	94800	94600	94900	94500	115
552	20231020	105200	2833459100	94900	94500	94900	94300	495
553	20231020	105100	2786646700	94300	94500	94500	94300	129
554	20231020	105000	2774470300	94500	94500	94700	94500	118
555	20231020	104900	2763313900	94600	94700	94800	94600	150
556	20231020	104800	2749120000	94700	94600	94800	94500	217
557	20231020	104700	2728586500	94600	94600	94600	94400	75
558	20231020	104600	2721492700	94600	94700	94700	94400	17
559	20231020	104500	2719887200	94700	94500	94700	94400	55
560	20231020	104400	2714689000	94500	94500	94500	94300	147
561	20231020	104300	2700799400	94300	94300	94500	94200	107
562	20231020	104200	2690697100	94200	94300	94500	94200	277
563	20231020	104100	2664544900	94300	94200	94500	94200	290
564	20231020	104000	2637200600	94200	94300	94300	93900	17
565	20231020	103900	2635602800	94300	94000	94300	93800	99
566	20231020	103800	2626284800	93600	93500	94100	93500	92
567	20231020	103700	2617667000	94100	93600	94200	93500	360
568	20231020	103600	2583927200	93800	93600	93800	93600	111
569	20231020	103500	2573520900	93600	93800	93900	93500	634
570	20231020	103400	2514150500	93900	93700	93900	93600	146
571	20231020	103300	2500473900	93700	93700	93900	93600	164
572	20231020	103200	2485107300	94000	93800	94300	93600	219
573	20231020	103100	2464575700	93700	93800	94000	93500	281
574	20231020	103000	2438274700	93600	93900	94000	93600	215
575	20231020	102900	2418106600	93700	93500	93900	93500	394
576	20231020	102800	2381178600	93700	93300	93700	93300	192
577	20231020	102700	2363241100	93400	93500	93500	93300	216
578	20231020	102600	2343072800	93500	93700	93700	93300	269
579	20231020	102500	2317933100	93700	93500	93700	93400	353
580	20231020	102400	2284937800	93600	93700	93700	93500	142
581	20231020	102300	2271652400	93600	94000	94000	93500	285
582	20231020	102200	2244909200	94400	93700	94400	93700	734
583	20231020	102100	2175884400	93800	93600	94000	93600	221
584	20231020	102000	2155171000	93700	93700	93800	93500	166
585	20231020	101900	2139629500	93700	93600	94000	93500	393
586	20231020	101800	2102813300	93600	93600	93700	93400	181
587	20231020	101700	2085894200	93400	93300	93600	93200	217
588	20231020	101600	2065621600	93300	93400	93600	93200	186
589	20231020	101500	2048253800	93500	93500	93700	93400	214
590	20231020	101400	2028232600	93400	93400	93600	93100	412
591	20231020	101300	1989776900	93200	93300	93700	93200	436
592	20231020	101200	1949044400	93300	93700	93700	93200	966
593	20231020	101100	1858761600	93700	93700	93800	93700	166
594	20231020	101000	1843200400	93800	93800	93800	93600	433
595	20231020	100900	1802624100	93800	93900	93900	93800	81
596	20231020	100800	1795024000	93900	94100	94100	93900	369
597	20231020	100700	1760359300	94100	94100	94200	94000	217
598	20231020	100600	1739933100	94100	94100	94200	93900	81
599	20231020	100500	1732310700	93900	94200	94200	93900	50
600	20231020	100400	1727610800	94200	94100	94300	93800	1065
601	20231020	100300	1627658800	94000	93900	94300	93900	199
602	20231020	100200	1608946800	93900	94100	94100	93800	1228
603	20231020	100100	1493638500	94000	94400	94400	94000	55
604	20231020	100000	1488461600	94000	94200	94400	93900	985
605	20231020	095900	1395851700	94100	94400	94400	94100	249
606	20231020	095800	1372395900	94400	94300	94400	94200	22
607	20231020	095700	1370322100	94300	94000	94300	94000	74
608	20231020	095600	1363354500	94100	94300	94400	94000	209
609	20231020	095500	1343654000	94200	94300	94300	94200	77
610	20231020	095400	1336396400	94300	94300	94300	94000	1093
611	20231020	095300	1233612900	94300	94300	94500	94200	272
612	20231020	095200	1207947100	94300	94100	94400	94100	29
613	20231020	095100	1205215200	94100	94300	94500	94100	412
614	20231020	095000	1166396300	94400	94400	94400	94400	24
615	20231020	094900	1164130700	94300	94500	94600	94300	126
616	20231020	094800	1152228700	94500	94400	94600	94200	201
617	20231020	094700	1133271000	94400	94400	94600	94400	162
618	20231020	094600	1117977100	94500	94400	94700	94400	57
619	20231020	094500	1112593900	94700	94500	94700	94300	428
620	20231020	094400	1072160300	94500	94600	94700	94500	57
621	20231020	094300	1066770500	94700	94600	94800	94600	116
622	20231020	094200	1055790300	94800	94700	94800	94400	785
623	20231020	094100	981604500	94700	94700	94800	94600	167
624	20231020	094000	965800000	94800	95000	95000	94600	215
625	20231020	093900	945396800	95000	95300	95300	95000	42
626	20231020	093800	941401800	95400	95300	95400	95100	151
627	20231020	093700	927019500	95400	95100	95400	95100	89
628	20231020	093600	918548700	95100	95100	95300	95100	19
629	20231020	093500	916739100	95300	95300	95300	95100	275
630	20231020	093400	890558800	95400	95400	95500	95200	305
631	20231020	093300	861501700	95400	95400	95400	95300	29
632	20231020	093200	858737100	95400	95300	95400	95200	89
633	20231020	093100	850255700	95200	95400	95400	95200	97
634	20231020	093000	841011000	95400	95500	95600	95400	234
635	20231020	092900	818665700	95500	95100	95600	95100	460
636	20231020	092800	774784200	95100	95000	95200	95000	492
637	20231020	092700	728033300	95000	94700	95000	94600	348
638	20231020	092600	695058300	94700	94800	94800	94700	101
639	20231020	092500	685486500	94800	94600	94800	94500	95
640	20231020	092400	676496900	94800	94600	94800	94500	321
641	20231020	092300	646134300	94600	94700	94700	94500	133
642	20231020	092200	633552800	94700	94900	94900	94700	112
643	20231020	092100	622935800	94900	94800	94900	94600	80
644	20231020	092000	615360500	94800	94700	94800	94600	159
645	20231020	091900	600293800	94700	94800	94800	94600	142
646	20231020	091800	586834900	94500	94700	94800	94400	356
647	20231020	091700	553163200	94500	94500	94800	94400	152
648	20231020	091600	538796000	94600	94800	94800	94400	176
649	20231020	091500	522162700	94500	94600	94800	94500	180
650	20231020	091400	505117600	94600	94700	94800	94500	334
651	20231020	091300	473537800	94600	94600	94700	94400	687
652	20231020	091200	408617600	94500	94700	94700	94400	535
653	20231020	091100	358042500	94700	95300	95300	94700	871
654	20231020	091000	275290000	95300	95300	95300	95200	73
655	20231020	090900	268336000	95400	95400	95700	95400	11
656	20231020	090800	267286300	95800	95700	95900	95100	699
657	20231020	090700	200644300	95700	95800	95900	95700	243
658	20231020	090600	177379700	95800	95800	95900	95700	126
659	20231020	090500	165317100	95800	96000	96000	95700	275
660	20231020	090400	138992300	96000	96100	96100	95800	79
661	20231020	090300	131408900	96100	96000	96100	95700	204
662	20231020	090200	111833600	96100	96300	96300	96000	91
663	20231020	090100	103094000	96400	96000	96500	96000	528
664	20231020	090000	52315900	95800	95600	96400	95400	547