KissMeData/009540/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	184800	20402399600	98300	98300	98300	98300	21970
3	20231019	184700	20402399600	98300	98300	98300	98300	0
4	20231019	184600	20402399600	98300	98300	98300	98300	0
5	20231019	184500	20402399600	98300	98300	98300	98300	0
6	20231019	184400	20402399600	98300	98300	98300	98300	0
7	20231019	184300	20402399600	98300	98300	98300	98300	0
8	20231019	184200	20402399600	98300	98300	98300	98300	0
9	20231019	184100	20402399600	98300	98300	98300	98300	0
10	20231019	184000	20402399600	98300	98300	98300	98300	0
11	20231019	183900	20402399600	98300	98300	98300	98300	0
12	20231019	183800	20402399600	98300	98300	98300	98300	0
13	20231019	183700	20402399600	98300	98300	98300	98300	0
14	20231019	183600	20402399600	98300	98300	98300	98300	0
15	20231019	183500	20402399600	98300	98300	98300	98300	0
16	20231019	183400	20402399600	98300	98300	98300	98300	0
17	20231019	183300	20402399600	98300	98300	98300	98300	0
18	20231019	183200	20402399600	98300	98300	98300	98300	0
19	20231019	183100	20402399600	98300	98300	98300	98300	0
20	20231019	183000	20402399600	98300	98300	98300	98300	0
21	20231019	182900	20402399600	98300	98300	98300	98300	0
22	20231019	182800	20402399600	98300	98300	98300	98300	0
23	20231019	182700	20402399600	98300	98300	98300	98300	0
24	20231019	182600	20402399600	98300	98300	98300	98300	0
25	20231019	182500	20402399600	98300	98300	98300	98300	0
26	20231019	182400	20402399600	98300	98300	98300	98300	0
27	20231019	182300	20402399600	98300	98300	98300	98300	0
28	20231019	182200	20402399600	98300	98300	98300	98300	0
29	20231019	182100	20402399600	98300	98300	98300	98300	0
30	20231019	182000	20402399600	98300	98300	98300	98300	0
31	20231019	181900	20402399600	98300	98300	98300	98300	0
32	20231019	181800	20402399600	98300	98300	98300	98300	21970
33	20231019	181700	20402399600	98300	98300	98300	98300	0
34	20231019	181600	20402399600	98300	98300	98300	98300	0
35	20231019	181500	20402399600	98300	98300	98300	98300	0
36	20231019	181400	20402399600	98300	98300	98300	98300	0
37	20231019	181300	20402399600	98300	98300	98300	98300	0
38	20231019	181200	20402399600	98300	98300	98300	98300	0
39	20231019	181100	20402399600	98300	98300	98300	98300	0
40	20231019	181000	20402399600	98300	98300	98300	98300	0
41	20231019	180900	20402399600	98300	98300	98300	98300	0
42	20231019	180800	20402399600	98300	98300	98300	98300	0
43	20231019	180700	20402399600	98300	98300	98300	98300	0
44	20231019	180600	20402399600	98300	98300	98300	98300	0
45	20231019	180500	20402399600	98300	98300	98300	98300	0
46	20231019	180400	20402399600	98300	98300	98300	98300	0
47	20231019	180300	20402399600	98300	98300	98300	98300	0
48	20231019	180200	20402399600	98300	98300	98300	98300	0
49	20231019	180100	20402399600	98300	98300	98300	98300	0
50	20231019	180000	20402399600	98300	98300	98300	98300	0
51	20231019	175900	20402399600	98300	98300	98300	98300	0
52	20231019	175800	20402399600	98300	98300	98300	98300	0
53	20231019	175700	20402399600	98300	98300	98300	98300	0
54	20231019	175600	20402399600	98300	98300	98300	98300	0
55	20231019	175500	20402399600	98300	98300	98300	98300	0
56	20231019	175400	20402399600	98300	98300	98300	98300	0
57	20231019	175300	20402399600	98300	98300	98300	98300	0
58	20231019	175200	20402399600	98300	98300	98300	98300	0
59	20231019	175100	20402399600	98300	98300	98300	98300	0
60	20231019	175000	20402399600	98300	98300	98300	98300	0
61	20231019	174900	20402399600	98300	98300	98300	98300	0
62	20231019	174800	20402399600	98300	98300	98300	98300	21970
63	20231019	174700	20402399600	98300	98300	98300	98300	0
64	20231019	174600	20402399600	98300	98300	98300	98300	0
65	20231019	174500	20402399600	98300	98300	98300	98300	0
66	20231019	174400	20402399600	98300	98300	98300	98300	0
67	20231019	174300	20402399600	98300	98300	98300	98300	0
68	20231019	174200	20402399600	98300	98300	98300	98300	0
69	20231019	174100	20402399600	98300	98300	98300	98300	0
70	20231019	174000	20402399600	98300	98300	98300	98300	0
71	20231019	173900	20402399600	98300	98300	98300	98300	0
72	20231019	173800	20402399600	98300	98300	98300	98300	0
73	20231019	173700	20402399600	98300	98300	98300	98300	0
74	20231019	173600	20402399600	98300	98300	98300	98300	0
75	20231019	173500	20402399600	98300	98300	98300	98300	0
76	20231019	173400	20402399600	98300	98300	98300	98300	0
77	20231019	173300	20402399600	98300	98300	98300	98300	0
78	20231019	173200	20402399600	98300	98300	98300	98300	0
79	20231019	173100	20402399600	98300	98300	98300	98300	0
80	20231019	173000	20402399600	98300	98300	98300	98300	0
81	20231019	172900	20402399600	98300	98300	98300	98300	0
82	20231019	172800	20402399600	98300	98300	98300	98300	0
83	20231019	172700	20402399600	98300	98300	98300	98300	0
84	20231019	172600	20402399600	98300	98300	98300	98300	0
85	20231019	172500	20402399600	98300	98300	98300	98300	0
86	20231019	172400	20402399600	98300	98300	98300	98300	0
87	20231019	172300	20402399600	98300	98300	98300	98300	0
88	20231019	172200	20402399600	98300	98300	98300	98300	0
89	20231019	172100	20402399600	98300	98300	98300	98300	0
90	20231019	172000	20402399600	98300	98300	98300	98300	0
91	20231019	171900	20402399600	98300	98300	98300	98300	0
92	20231019	171800	20402399600	98300	98300	98300	98300	21970
93	20231019	171700	20402399600	98300	98300	98300	98300	0
94	20231019	171600	20402399600	98300	98300	98300	98300	0
95	20231019	171500	20402399600	98300	98300	98300	98300	0
96	20231019	171400	20402399600	98300	98300	98300	98300	0
97	20231019	171300	20402399600	98300	98300	98300	98300	0
98	20231019	171200	20402399600	98300	98300	98300	98300	0
99	20231019	171100	20402399600	98300	98300	98300	98300	0
100	20231019	171000	20402399600	98300	98300	98300	98300	0
101	20231019	170900	20402399600	98300	98300	98300	98300	0
102	20231019	170800	20402399600	98300	98300	98300	98300	0
103	20231019	170700	20402399600	98300	98300	98300	98300	0
104	20231019	170600	20402399600	98300	98300	98300	98300	0
105	20231019	170500	20402399600	98300	98300	98300	98300	0
106	20231019	170400	20402399600	98300	98300	98300	98300	0
107	20231019	170300	20402399600	98300	98300	98300	98300	0
108	20231019	170200	20402399600	98300	98300	98300	98300	0
109	20231019	170100	20402399600	98300	98300	98300	98300	0
110	20231019	170000	20402399600	98300	98300	98300	98300	0
111	20231019	165900	20402399600	98300	98300	98300	98300	0
112	20231019	165800	20402399600	98300	98300	98300	98300	0
113	20231019	165700	20402399600	98300	98300	98300	98300	0
114	20231019	165600	20402399600	98300	98300	98300	98300	0
115	20231019	165500	20402399600	98300	98300	98300	98300	0
116	20231019	165400	20402399600	98300	98300	98300	98300	0
117	20231019	165300	20402399600	98300	98300	98300	98300	0
118	20231019	165200	20402399600	98300	98300	98300	98300	0
119	20231019	165100	20402399600	98300	98300	98300	98300	0
120	20231019	165000	20402399600	98300	98300	98300	98300	0
121	20231019	164900	20402399600	98300	98300	98300	98300	0
122	20231019	164800	20402399600	98300	98300	98300	98300	21970
123	20231019	164700	20402399600	98300	98300	98300	98300	0
124	20231019	164600	20402399600	98300	98300	98300	98300	0
125	20231019	164500	20402399600	98300	98300	98300	98300	0
126	20231019	164400	20402399600	98300	98300	98300	98300	0
127	20231019	164300	20402399600	98300	98300	98300	98300	0
128	20231019	164200	20402399600	98300	98300	98300	98300	0
129	20231019	164100	20402399600	98300	98300	98300	98300	0
130	20231019	164000	20402399600	98300	98300	98300	98300	0
131	20231019	163900	20402399600	98300	98300	98300	98300	0
132	20231019	163800	20402399600	98300	98300	98300	98300	0
133	20231019	163700	20402399600	98300	98300	98300	98300	0
134	20231019	163600	20402399600	98300	98300	98300	98300	0
135	20231019	163500	20402399600	98300	98300	98300	98300	0
136	20231019	163400	20402399600	98300	98300	98300	98300	0
137	20231019	163300	20402399600	98300	98300	98300	98300	0
138	20231019	163200	20402399600	98300	98300	98300	98300	0
139	20231019	163100	20402399600	98300	98300	98300	98300	0
140	20231019	163000	20402399600	98300	98300	98300	98300	0
141	20231019	162900	20402399600	98300	98300	98300	98300	0
142	20231019	162800	20402399600	98300	98300	98300	98300	0
143	20231019	162700	20402399600	98300	98300	98300	98300	0
144	20231019	162600	20402399600	98300	98300	98300	98300	0
145	20231019	162500	20402399600	98300	98300	98300	98300	0
146	20231019	162400	20402399600	98300	98300	98300	98300	0
147	20231019	162300	20402399600	98300	98300	98300	98300	0
148	20231019	162200	20402399600	98300	98300	98300	98300	0
149	20231019	162100	20402399600	98300	98300	98300	98300	0
150	20231019	162000	20402399600	98300	98300	98300	98300	0
151	20231019	161900	20402399600	98300	98300	98300	98300	0
152	20231019	161800	20402399600	98300	98300	98300	98300	21970
153	20231019	161700	20402399600	98300	98300	98300	98300	0
154	20231019	161600	20402399600	98300	98300	98300	98300	0
155	20231019	161500	20402399600	98300	98300	98300	98300	0
156	20231019	161400	20402399600	98300	98300	98300	98300	0
157	20231019	161300	20402399600	98300	98300	98300	98300	0
158	20231019	161200	20402399600	98300	98300	98300	98300	0
159	20231019	161100	20402399600	98300	98300	98300	98300	0
160	20231019	161000	20402399600	98300	98300	98300	98300	0
161	20231019	160900	20402399600	98300	98300	98300	98300	0
162	20231019	160800	20402399600	98300	98300	98300	98300	0
163	20231019	160700	20402399600	98300	98300	98300	98300	0
164	20231019	160600	20402399600	98300	98300	98300	98300	0
165	20231019	160500	20402399600	98300	98300	98300	98300	0
166	20231019	160400	20402399600	98300	98300	98300	98300	0
167	20231019	160300	20402399600	98300	98300	98300	98300	0
168	20231019	160200	20402399600	98300	98300	98300	98300	0
169	20231019	160100	20402399600	98300	98300	98300	98300	0
170	20231019	160000	20402399600	98300	98300	98300	98300	0
171	20231019	155900	20402399600	98300	98300	98300	98300	0
172	20231019	155800	20402399600	98300	98300	98300	98300	0
173	20231019	155700	20402399600	98300	98300	98300	98300	0
174	20231019	155600	20402399600	98300	98300	98300	98300	0
175	20231019	155500	20402399600	98300	98300	98300	98300	0
176	20231019	155400	20402399600	98300	98300	98300	98300	0
177	20231019	155300	20402399600	98300	98300	98300	98300	0
178	20231019	155200	20402399600	98300	98300	98300	98300	0
179	20231019	155100	20402399600	98300	98300	98300	98300	0
180	20231019	155000	20402399600	98300	98300	98300	98300	0
181	20231019	154900	20402399600	98300	98300	98300	98300	0
182	20231019	154800	20402399600	98300	98300	98300	98300	21970
183	20231019	154700	20402399600	98300	98300	98300	98300	0
184	20231019	154600	20402399600	98300	98300	98300	98300	0
185	20231019	154500	20402399600	98300	98300	98300	98300	0
186	20231019	154400	20402399600	98300	98300	98300	98300	0
187	20231019	154300	20402399600	98300	98300	98300	98300	0
188	20231019	154200	20402399600	98300	98300	98300	98300	0
189	20231019	154100	20402399600	98300	98300	98300	98300	0
190	20231019	154000	20402399600	98300	98300	98300	98300	0
191	20231019	153900	20402399600	98300	98300	98300	98300	0
192	20231019	153800	20402399600	98300	98300	98300	98300	0
193	20231019	153700	20402399600	98300	98300	98300	98300	0
194	20231019	153600	20402399600	98300	98300	98300	98300	0
195	20231019	153500	20402399600	98300	98300	98300	98300	0
196	20231019	153400	20402399600	98300	98300	98300	98300	0
197	20231019	153300	20402399600	98300	98300	98300	98300	0
198	20231019	153200	20402399600	98300	98300	98300	98300	0
199	20231019	153100	20402399600	98300	98300	98300	98300	0
200	20231019	153000	20402399600	98300	98300	98300	98300	21970
201	20231019	152900	18242748600	98300	98300	98300	98300	0
202	20231019	152800	18242748600	98300	98300	98300	98300	0
203	20231019	152700	18242748600	98300	98300	98300	98300	0
204	20231019	152600	18242748600	98300	98300	98300	98300	0
205	20231019	152500	18242748600	98300	98300	98300	98300	0
206	20231019	152400	18242748600	98300	98300	98300	98300	0
207	20231019	152300	18242748600	98300	98300	98300	98300	0
208	20231019	152200	18242748600	98300	98300	98300	98300	0
209	20231019	152100	18242748600	98300	98300	98300	98300	0
210	20231019	152000	18242748600	98300	98300	98300	98300	0
211	20231019	151900	18242748600	98300	98300	98300	98200	815
212	20231019	151800	18162671300	98300	98300	98300	98200	322
213	20231019	151700	18131024300	98200	98100	98300	98100	645
214	20231019	151600	18067681300	98200	98100	98200	98100	224
215	20231019	151500	18045688400	98200	98200	98200	98100	282
216	20231019	151400	18017997600	98200	98200	98200	98100	163
217	20231019	151300	18001991700	98200	98000	98200	97900	4184
218	20231019	151200	17591903900	98000	97900	98000	97900	96
219	20231019	151100	17582502100	97900	97900	98000	97900	843
220	20231019	151000	17499962800	97900	98000	98000	97900	389
221	20231019	150900	17461863800	97900	98000	98000	97900	317
222	20231019	150800	17430823500	97900	97900	98000	97900	104
223	20231019	150700	17420641400	97900	98000	98000	97900	1454
224	20231019	150600	17278270400	98000	98000	98000	97900	166
225	20231019	150500	17262007100	98000	97900	98000	97900	291
226	20231019	150400	17233512400	97900	97900	98000	97900	247
227	20231019	150300	17209328400	97900	98000	98000	97900	185
228	20231019	150200	17191210800	98000	98000	98000	97900	105
229	20231019	150100	17180928300	97900	98000	98000	97900	146
230	20231019	150000	17166626900	98000	97900	98000	97900	202
231	20231019	145900	17146846800	97900	97900	98000	97900	54
232	20231019	145800	17141557600	98000	98000	98000	97900	115
233	20231019	145700	17130291900	97900	97900	98000	97800	2711
234	20231019	145600	16864857300	97900	97800	97900	97800	64
235	20231019	145500	16858594600	97800	97800	97900	97800	147
236	20231019	145400	16844211000	97800	98000	98000	97800	1673
237	20231019	145300	16680431500	97900	97900	98000	97900	23
238	20231019	145200	16678178600	97900	98000	98000	97800	1578
239	20231019	145100	16523690000	97900	97900	98000	97900	51
240	20231019	145000	16518694500	98000	98000	98000	97900	572
241	20231019	144900	16462682800	98000	97900	98000	97900	104
242	20231019	144800	16452498100	97900	98000	98100	97900	261
243	20231019	144700	16426930300	98100	98000	98100	97900	513
244	20231019	144600	16376656400	98000	98100	98100	98000	1111
245	20231019	144500	16267774200	98000	98000	98100	98000	794
246	20231019	144400	16189960100	98100	98000	98100	98000	353
247	20231019	144300	16155360100	98000	98000	98100	98000	305
248	20231019	144200	16125465500	98000	98000	98100	98000	116
249	20231019	144100	16114088600	98000	98100	98200	98000	1020
250	20231019	144000	16014031300	98100	98100	98200	98100	461
251	20231019	143900	15968802800	98100	98200	98200	98100	39
252	20231019	143800	15964975900	98200	98200	98200	98100	281
253	20231019	143700	15937402300	98100	98100	98200	98100	78
254	20231019	143600	15929744200	98100	98100	98200	98100	273
255	20231019	143500	15902959100	98100	98300	98300	98100	302
256	20231019	143400	15873302600	98200	98300	98300	98200	170
257	20231019	143300	15856605000	98300	98300	98300	98100	999
258	20231019	143200	15758504600	98200	98300	98300	98200	194
259	20231019	143100	15739449100	98200	98300	98300	98200	217
260	20231019	143000	15718136000	98200	98200	98300	98200	55
261	20231019	142900	15712731900	98200	98200	98300	98200	24
262	20231019	142800	15710373500	98300	98300	98300	98200	64
263	20231019	142700	15704085800	98300	98200	98300	98200	49
264	20231019	142600	15699270900	98200	98200	98300	98200	70
265	20231019	142500	15692395200	98300	98200	98300	98200	254
266	20231019	142400	15667451500	98200	98200	98300	98200	161
267	20231019	142300	15651635500	98200	98200	98300	98200	305
268	20231019	142200	15621681700	98200	98300	98300	98200	100
269	20231019	142100	15611861200	98300	98200	98300	98200	150
270	20231019	142000	15597128400	98200	98200	98300	98200	640
271	20231019	141900	15534280300	98200	98200	98300	98200	196
272	20231019	141800	15515032300	98300	98200	98300	98200	201
273	20231019	141700	15495286800	98200	98300	98300	98200	810
274	20231019	141600	15415742000	98300	98200	98300	98200	44
275	20231019	141500	15411418600	98200	98300	98400	98200	173
276	20231019	141400	15394420200	98300	98200	98400	98100	609
277	20231019	141300	15334603000	98200	98200	98300	98100	863
278	20231019	141200	15249850400	98200	98100	98200	98000	1086
279	20231019	141100	15143313600	98100	98100	98200	98100	70
280	20231019	141000	15136442300	98200	98200	98200	98100	35
281	20231019	140900	15133006100	98200	98300	98300	98100	799
282	20231019	140800	15054603300	98200	98300	98300	98200	435
283	20231019	140700	15011880700	98300	98200	98300	98200	805
284	20231019	140600	14932810900	98300	98200	98300	98200	176
285	20231019	140500	14915515400	98300	98300	98400	98300	393
286	20231019	140400	14876881000	98400	98300	98400	98300	121
287	20231019	140300	14864982800	98300	98400	98400	98300	330
288	20231019	140200	14832530500	98400	98300	98400	98300	75
289	20231019	140100	14825157600	98300	98300	98400	98300	106
290	20231019	140000	14814734900	98300	98200	98400	98200	403
291	20231019	135900	14775120100	98200	98200	98300	98200	616
292	20231019	135800	14714610900	98200	98300	98300	98200	116
293	20231019	135700	14703215100	98200	98300	98300	98200	36
294	20231019	135600	14699677900	98200	98300	98300	98200	155
295	20231019	135500	14684454300	98200	98200	98300	98200	232
296	20231019	135400	14661669300	98200	98200	98300	98100	785
297	20231019	135300	14584532300	98200	98200	98300	98100	1448
298	20231019	135200	14442338500	98300	98200	98300	98200	120
299	20231019	135100	14430550400	98200	98200	98300	98200	47
300	20231019	135000	14425932300	98200	98200	98300	98200	43
301	20231019	134900	14421709100	98200	98200	98300	98200	531
302	20231019	134800	14369563000	98200	98200	98300	98200	56
303	20231019	134700	14364060900	98200	98200	98300	98200	546
304	20231019	134600	14310443400	98200	98300	98300	98200	768
305	20231019	134500	14235024100	98200	98300	98300	98200	68
306	20231019	134400	14228342000	98300	98300	98400	98300	481
307	20231019	134300	14181058700	98300	98300	98400	98300	254
308	20231019	134200	14156072600	98300	98300	98400	98300	123
309	20231019	134100	14143981100	98400	98300	98400	98300	165
310	20231019	134000	14127758500	98300	98400	98400	98300	309
311	20231019	133900	14097356300	98400	98400	98500	98400	125
312	20231019	133800	14085054300	98500	98400	98500	98400	132
313	20231019	133700	14072056700	98400	98300	98500	98300	113
314	20231019	133600	14060936500	98400	98300	98500	98300	878
315	20231019	133500	13974546700	98300	98400	98400	98300	286
316	20231019	133400	13946408400	98300	98400	98400	98300	117
317	20231019	133300	13934903900	98300	98600	98600	98300	987
318	20231019	133200	13837721800	98500	98500	98600	98500	162
319	20231019	133100	13821760200	98600	98500	98600	98500	73
320	20231019	133000	13814565200	98500	98600	98600	98500	99
321	20231019	132900	13804811100	98600	98600	98600	98500	49
322	20231019	132800	13799980700	98600	98600	98600	98500	92
323	20231019	132700	13790914000	98600	98700	98700	98500	832
324	20231019	132600	13708903300	98700	98700	98800	98700	1994
325	20231019	132500	13512090700	98700	98800	98800	98700	195
326	20231019	132400	13492825500	98800	98800	98800	98700	526
327	20231019	132300	13440889200	98800	98700	98800	98700	136
328	20231019	132200	13427454300	98700	98700	98800	98700	75
329	20231019	132100	13420046400	98800	98800	98800	98700	706
330	20231019	132000	13350295200	98800	98800	98800	98700	133
331	20231019	131900	13337156100	98800	98800	98800	98700	72
332	20231019	131800	13330043400	98800	98800	98800	98700	105
333	20231019	131700	13319673400	98800	98800	98800	98700	93
334	20231019	131600	13310485500	98800	98800	98800	98700	390
335	20231019	131500	13271984000	98800	98800	98800	98700	50
336	20231019	131400	13267044800	98800	98700	98800	98700	49
337	20231019	131300	13262205900	98800	98800	98800	98700	13
338	20231019	131200	13260922200	98800	98700	98800	98700	54
339	20231019	131100	13255587400	98700	98700	98800	98600	215
340	20231019	131000	13234366300	98700	98700	98800	98600	318
341	20231019	130900	13202977600	98700	98800	98800	98700	167
342	20231019	130800	13186478700	98800	98700	98800	98600	304
343	20231019	130700	13156459300	98700	98600	98700	98600	212
344	20231019	130600	13135536500	98700	98700	98700	98600	38
345	20231019	130500	13131787200	98700	98600	98700	98500	135
346	20231019	130400	13118475300	98600	98700	98800	98500	986
347	20231019	130300	13021210500	98800	98200	98800	98200	6620
348	20231019	130200	12369864700	98200	98200	98300	98200	728
349	20231019	130100	12298374100	98200	98200	98200	98100	249
350	20231019	130000	12273922800	98200	98200	98200	98200	678
351	20231019	125900	12207343200	98300	98300	98300	98200	53
352	20231019	125800	12202133500	98300	98300	98300	98200	70
353	20231019	125700	12195256000	98300	98200	98300	98200	64
354	20231019	125600	12188967800	98300	98300	98300	98200	4
355	20231019	125500	12188574700	98300	98300	98300	98200	79
356	20231019	125400	12180813100	98200	98100	98300	98100	1119
357	20231019	125300	12070921300	98200	98200	98200	98200	80
358	20231019	125200	12063065300	98200	98200	98200	98200	62
359	20231019	125100	12056976900	98200	98200	98200	98100	594
360	20231019	125000	11998697600	98200	98100	98200	98100	93
361	20231019	124900	11989571400	98200	98200	98200	98100	147
362	20231019	124800	11975139100	98200	98200	98200	98200	167
363	20231019	124700	11958739700	98200	98200	98200	98100	182
364	20231019	124600	11940867400	98200	98200	98200	98100	578
365	20231019	124500	11884108900	98300	98300	98300	98200	90
366	20231019	124400	11875266900	98300	98300	98300	98200	9
367	20231019	124300	11874382300	98200	98200	98300	98200	47
368	20231019	124200	11869765300	98300	98200	98300	98200	146
369	20231019	124100	11855423000	98200	98300	98300	98100	80
370	20231019	124000	11847566600	98200	98000	98200	97900	1573
371	20231019	123900	11693291000	97900	98000	98000	97900	143
372	20231019	123800	11679286500	97900	98000	98000	97900	38
373	20231019	123700	11675562600	97900	97900	98000	97900	73
374	20231019	123600	11668414300	97900	98000	98000	97900	121
375	20231019	123500	11656556500	98000	97900	98000	97900	1077
376	20231019	123400	11551108400	97800	97800	97900	97700	1350
377	20231019	123300	11419074200	97800	97900	97900	97800	289
378	20231019	123200	11390806400	97900	97800	97900	97800	1375
379	20231019	123100	11256326600	97900	97900	97900	97800	164
380	20231019	123000	11240275400	97900	97900	98000	97900	496
381	20231019	122900	11191713200	97900	98000	98000	97800	915
382	20231019	122800	11102135200	98000	97900	98000	97900	147
383	20231019	122700	11087740100	98000	98000	98100	97900	1059
384	20231019	122600	10983957300	98100	98100	98100	98000	126
385	20231019	122500	10971604700	98000	98000	98100	98000	1311
386	20231019	122400	10843103700	98000	98100	98200	98000	3324
387	20231019	122300	10517154900	98200	98200	98200	98100	187
388	20231019	122200	10498806100	98200	98200	98200	98100	102
389	20231019	122100	10488795000	98100	98400	98400	98100	1867
390	20231019	122000	10305460000	98300	98400	98400	98300	969
391	20231019	121900	10210204400	98300	98400	98400	98300	29
392	20231019	121800	10207350900	98400	98400	98400	98300	188
393	20231019	121700	10188864800	98300	98300	98400	98300	381
394	20231019	121600	10151395200	98400	98400	98400	98400	49
395	20231019	121500	10146573600	98400	98300	98400	98300	279
396	20231019	121400	10119146600	98300	98400	98400	98300	4345
397	20231019	121300	9691720400	98500	98500	98500	98400	209
398	20231019	121200	9671150000	98500	98500	98500	98400	890
399	20231019	121100	9583551800	98500	98500	98500	98500	32
400	20231019	121000	9580399800	98500	98500	98500	98400	98
401	20231019	120900	9570750200	98500	98500	98500	98400	67
402	20231019	120800	9564151000	98500	98500	98500	98500	113
403	20231019	120700	9553020500	98500	98500	98600	98500	206
404	20231019	120600	9532728900	98600	98500	98600	98500	145
405	20231019	120500	9518444600	98500	98600	98600	98500	651
406	20231019	120400	9454320800	98500	98600	98600	98500	34
407	20231019	120300	9450969500	98600	98600	98600	98600	69
408	20231019	120200	9444166100	98600	98500	98600	98500	27
409	20231019	120100	9441504000	98600	98600	98600	98600	5
410	20231019	120000	9441011000	98600	98500	98600	98500	726
411	20231019	115900	9369497800	98500	98500	98500	98400	59
412	20231019	115800	9363687500	98500	98600	98600	98400	458
413	20231019	115700	9318578800	98600	98600	98600	98500	372
414	20231019	115600	9281929600	98600	98600	98600	98500	25
415	20231019	115500	9279464700	98600	98500	98600	98500	66
416	20231019	115400	9272957600	98600	98600	98600	98600	191
417	20231019	115300	9254125000	98500	98600	98600	98500	270
418	20231019	115200	9227503100	98500	98600	98600	98500	35
419	20231019	115100	9224055000	98500	98600	98600	98500	88
420	20231019	115000	9215383700	98600	98700	98700	98600	207
421	20231019	114900	9194971700	98700	98700	98700	98700	16
422	20231019	114800	9193392500	98600	98700	98700	98600	25
423	20231019	114700	9190925100	98700	98600	98700	98600	60
424	20231019	114600	9185008500	98600	98500	98600	98500	551
425	20231019	114500	9130713200	98500	98500	98500	98500	194
426	20231019	114400	9111604200	98500	98500	98500	98400	200
427	20231019	114300	9091914900	98500	98500	98500	98400	99
428	20231019	114200	9082166000	98500	98500	98500	98400	171
429	20231019	114100	9065332500	98400	98500	98600	98400	453
430	20231019	114000	9020710900	98500	98600	98600	98500	92
431	20231019	113900	9011645000	98600	98600	98600	98500	405
432	20231019	113800	8971746300	98600	98600	98700	98600	400
433	20231019	113700	8932303100	98700	98600	98700	98600	194
434	20231019	113600	8913173000	98600	98800	98800	98600	1017
435	20231019	113500	8812835400	98800	98800	98800	98700	16
436	20231019	113400	8811255000	98800	98800	98800	98700	189
437	20231019	113300	8792582000	98700	98800	98800	98700	33
438	20231019	113200	8789321900	98700	98800	98800	98700	8
439	20231019	113100	8788531800	98700	98800	98800	98700	188
440	20231019	113000	8769973000	98800	98600	98800	98600	44
441	20231019	112900	8765628500	98600	98600	98900	98600	1005
442	20231019	112800	8666507300	98600	98600	98600	98500	538
443	20231019	112700	8613462600	98600	98500	98600	98500	146
444	20231019	112600	8599076000	98500	98600	98600	98500	645
445	20231019	112500	8535539700	98500	98600	98600	98500	380
446	20231019	112400	8498075200	98600	98500	98600	98500	263
447	20231019	112300	8472169000	98500	98500	98500	98500	674
448	20231019	112200	8405780000	98500	98500	98500	98400	96
449	20231019	112100	8396325000	98500	98400	98500	98400	607
450	20231019	112000	8336540300	98500	98400	98500	98400	143
451	20231019	111900	8322462800	98500	98500	98500	98400	573
452	20231019	111800	8266024400	98600	98600	98600	98500	1364
453	20231019	111700	8131666600	98500	98600	98600	98500	54
454	20231019	111600	8126346400	98500	98500	98600	98500	52
455	20231019	111500	8121222500	98600	98500	98600	98500	1181
456	20231019	111400	8004887600	98500	98600	98600	98500	72
457	20231019	111300	7997791400	98600	98700	98700	98500	434
458	20231019	111200	7954989800	98700	98700	98800	98700	170
459	20231019	111100	7938210700	98700	98700	98700	98700	413
460	20231019	111000	7897447600	98700	98700	98700	98600	626
461	20231019	110900	7835702100	98600	98700	98700	98600	688
462	20231019	110800	7767860800	98700	98700	98700	98600	202
463	20231019	110700	7747923500	98700	98700	98700	98700	31
464	20231019	110600	7744863800	98700	98600	98700	98600	60
465	20231019	110500	7738945100	98600	98800	98800	98600	440
466	20231019	110400	7695524800	98700	98800	98800	98700	95
467	20231019	110300	7686141000	98800	98700	98800	98700	106
468	20231019	110200	7675675400	98700	98800	98800	98700	213
469	20231019	110100	7654649400	98700	98800	98800	98700	735
470	20231019	110000	7582101100	98800	99000	99000	98800	1067
471	20231019	105900	7476680400	98900	99000	99000	98900	142
472	20231019	105800	7462636300	98900	99000	99000	98900	114
473	20231019	105700	7451360100	99000	98900	99000	98900	102
474	20231019	105600	7441269600	98900	99000	99000	98900	32
475	20231019	105500	7438104500	98900	98900	99000	98900	936
476	20231019	105400	7345534000	98800	99000	99000	98800	603
477	20231019	105300	7285899200	99000	99000	99000	98900	88
478	20231019	105200	7277188700	98900	99000	99000	98900	31
479	20231019	105100	7274121200	98900	99000	99000	98900	24
480	20231019	105000	7271746800	99000	99000	99000	98900	43
481	20231019	104900	7267489900	99000	98900	99000	98900	211
482	20231019	104800	7246621600	98900	98900	98900	98900	346
483	20231019	104700	7212402200	98900	98900	98900	98800	189
484	20231019	104600	7193712700	98900	98900	98900	98900	28
485	20231019	104500	7190943500	98900	98900	98900	98800	293
486	20231019	104400	7161966100	98800	98900	98900	98800	908
487	20231019	104300	7072166700	99000	98900	99000	98900	95
488	20231019	104200	7062764700	99000	98900	99000	98900	25
489	20231019	104100	7060291700	99000	99000	99000	98900	49
490	20231019	104000	7055445200	99000	99100	99100	99000	262
491	20231019	103900	7029507000	99000	99100	99100	99000	101
492	20231019	103800	7019507600	99000	99000	99000	99000	404
493	20231019	103700	6979511600	99000	99200	99200	98900	910
494	20231019	103600	6889350000	99200	99200	99200	99100	124
495	20231019	103500	6877050600	99100	99200	99200	99100	27
496	20231019	103400	6874373200	99100	98900	99100	98900	618
497	20231019	103300	6813189700	99000	99000	99000	98900	243
498	20231019	103200	6789134300	99000	99000	99000	98900	40
499	20231019	103100	6785176200	99000	99000	99000	99000	25
500	20231019	103000	6782701200	99000	99000	99000	98900	276
501	20231019	102900	6755399700	99000	98900	99000	98800	498
502	20231019	102800	6706169700	98900	99200	99200	98900	1103
503	20231019	102700	6596977600	99100	99000	99200	99000	229
504	20231019	102600	6574285100	99100	99100	99100	99000	109
505	20231019	102500	6563483300	99100	99100	99200	99000	481
506	20231019	102400	6515816800	99000	99100	99100	99000	145
507	20231019	102300	6501448700	99100	99100	99100	99000	15
508	20231019	102200	6499963400	99000	99000	99100	98800	159
509	20231019	102100	6484223900	98900	99200	99200	98900	1449
510	20231019	102000	6340693400	99300	99200	99300	99200	355
511	20231019	101900	6305472100	99200	99200	99200	99200	463
512	20231019	101800	6259542500	99200	98800	99200	98800	1620
513	20231019	101700	6099225000	98800	98800	98800	98700	58
514	20231019	101600	6093496200	98700	98800	98800	98700	192
515	20231019	101500	6074528400	98800	98800	98900	98700	557
516	20231019	101400	6019503900	98800	99000	99000	98600	4764
517	20231019	101300	5548871100	99100	99100	99100	99000	203
518	20231019	101200	5528762300	99100	99100	99100	99000	248
519	20231019	101100	5504190500	99100	99000	99100	99000	210
520	20231019	101000	5483394000	99000	99000	99100	99000	424
521	20231019	100900	5441395200	99000	99100	99100	99000	681
522	20231019	100800	5373973800	99100	99100	99200	99000	576
523	20231019	100700	5316889900	99100	99300	99300	99100	880
524	20231019	100600	5229600900	99300	99400	99400	99300	548
525	20231019	100500	5175174400	99300	99300	99400	99300	39
526	20231019	100400	5171301000	99400	99400	99500	99300	1109
527	20231019	100300	5061085600	99400	99500	99500	99400	46
528	20231019	100200	5056510300	99500	99500	99500	99400	109
529	20231019	100100	5045668300	99500	99600	99600	99500	163
530	20231019	100000	5029445600	99600	99300	99600	99200	1148
531	20231019	095900	4915307100	99300	99500	99500	99300	1060
532	20231019	095800	4809933200	99500	99700	99700	99300	2322
533	20231019	095700	4578864900	99700	99800	99800	99700	230
534	20231019	095600	4555931300	99800	99900	99900	99800	507
535	20231019	095500	4505321300	99900	99900	99900	99900	276
536	20231019	095400	4477748900	99800	100100	100100	99800	938
537	20231019	095300	4383923800	100200	100100	100200	100100	80
538	20231019	095200	4375913600	100200	100600	100600	100200	932
539	20231019	095100	4282302400	100600	100300	100600	100300	352
540	20231019	095000	4246941300	100300	100200	100300	100200	256
541	20231019	094900	4221289900	100200	100200	100200	100100	468
542	20231019	094800	4174397300	100200	100100	100200	100100	604
543	20231019	094700	4113934100	100100	100000	100200	100000	669
544	20231019	094600	4046994300	100000	100000	100000	100000	282
545	20231019	094500	4018794300	100000	100200	100200	99900	1203
546	20231019	094400	3898536600	100200	100100	100200	100100	316
547	20231019	094300	3866888300	100100	100000	100100	100000	623
548	20231019	094200	3804580200	100000	99900	100000	99900	432
549	20231019	094100	3761421100	99900	99900	99900	99800	191
550	20231019	094000	3742343600	99900	99700	100000	99700	1428
551	20231019	093900	3599867600	99700	99700	99700	99700	604
552	20231019	093800	3539648800	99700	99400	99700	99300	1101
553	20231019	093700	3430092100	99400	99400	99400	99300	93
554	20231019	093600	3420849900	99300	99300	99300	99200	890
555	20231019	093500	3332488700	99300	99400	99400	99300	803
556	20231019	093400	3252710200	99400	99400	99400	99300	265
557	20231019	093300	3226387500	99400	99400	99400	99300	185
558	20231019	093200	3208010900	99400	99400	99500	99300	576
559	20231019	093100	3150756700	99400	99400	99400	99400	23
560	20231019	093000	3148470500	99400	99100	99400	99100	581
561	20231019	092900	3090803300	99100	99300	99300	99000	1584
562	20231019	092800	2933843500	99300	99300	99300	99200	624
563	20231019	092700	2871942000	99300	99300	99300	99200	159
564	20231019	092600	2856154000	99300	99200	99300	99200	157
565	20231019	092500	2840565000	99200	99300	99300	99100	414
566	20231019	092400	2799496100	99200	99200	99300	99100	630
567	20231019	092300	2736997000	99100	99200	99200	99100	299
568	20231019	092200	2707362300	99100	99300	99300	99100	805
569	20231019	092100	2627509100	99300	99300	99300	99200	510
570	20231019	092000	2576887200	99300	99500	99500	99200	1026
571	20231019	091900	2474898200	99500	99400	99600	99400	981
572	20231019	091800	2377332600	99400	99300	99600	99300	1502
573	20231019	091700	2228069100	99300	99300	99300	99200	229
574	20231019	091600	2205334600	99200	99400	99400	99200	504
575	20231019	091500	2155294500	99400	99100	99400	99100	1460
576	20231019	091400	2010503000	99100	99100	99200	99000	820
577	20231019	091300	1929242900	99200	99300	99400	99200	748
578	20231019	091200	1855013400	99300	99300	99300	99100	369
579	20231019	091100	1818407100	99300	99300	99300	99100	391
580	20231019	091000	1779615800	99000	98900	99200	98900	1042
581	20231019	090900	1676393500	99000	99200	99200	98800	2128
582	20231019	090800	1465822800	99200	99000	99500	99000	1712
583	20231019	090700	1295927700	99000	99200	99400	98900	1022
584	20231019	090600	1194666300	99200	99200	99300	98900	2271
585	20231019	090500	969600000	99100	99000	99300	98900	925
586	20231019	090400	877964900	99000	99300	99500	98900	665
587	20231019	090300	811968800	99200	98800	99300	98800	821
588	20231019	090200	730748700	98700	98800	98800	98600	497
589	20231019	090100	681683600	98700	98600	98900	98400	2037
590	20231019	090000	480824200	98600	99500	99600	98400	4846