KissMeData/006280/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	184400	3816321500	96800	96800	96800	96800	1864
3	20231019	184300	3816321500	96800	96800	96800	96800	0
4	20231019	184200	3816321500	96800	96800	96800	96800	0
5	20231019	184100	3816321500	96800	96800	96800	96800	0
6	20231019	184000	3816321500	96800	96800	96800	96800	0
7	20231019	183900	3816321500	96800	96800	96800	96800	0
8	20231019	183800	3816321500	96800	96800	96800	96800	0
9	20231019	183700	3816321500	96800	96800	96800	96800	0
10	20231019	183600	3816321500	96800	96800	96800	96800	0
11	20231019	183500	3816321500	96800	96800	96800	96800	0
12	20231019	183400	3816321500	96800	96800	96800	96800	0
13	20231019	183300	3816321500	96800	96800	96800	96800	0
14	20231019	183200	3816321500	96800	96800	96800	96800	0
15	20231019	183100	3816321500	96800	96800	96800	96800	0
16	20231019	183000	3816321500	96800	96800	96800	96800	0
17	20231019	182900	3816321500	96800	96800	96800	96800	0
18	20231019	182800	3816321500	96800	96800	96800	96800	0
19	20231019	182700	3816321500	96800	96800	96800	96800	0
20	20231019	182600	3816321500	96800	96800	96800	96800	0
21	20231019	182500	3816321500	96800	96800	96800	96800	0
22	20231019	182400	3816321500	96800	96800	96800	96800	0
23	20231019	182300	3816321500	96800	96800	96800	96800	0
24	20231019	182200	3816321500	96800	96800	96800	96800	0
25	20231019	182100	3816321500	96800	96800	96800	96800	0
26	20231019	182000	3816321500	96800	96800	96800	96800	0
27	20231019	181900	3816321500	96800	96800	96800	96800	0
28	20231019	181800	3816321500	96800	96800	96800	96800	0
29	20231019	181700	3816321500	96800	96800	96800	96800	0
30	20231019	181600	3816321500	96800	96800	96800	96800	0
31	20231019	181500	3816321500	96800	96800	96800	96800	0
32	20231019	181400	3816321500	96800	96800	96800	96800	1864
33	20231019	181300	3816321500	96800	96800	96800	96800	0
34	20231019	181200	3816321500	96800	96800	96800	96800	0
35	20231019	181100	3816321500	96800	96800	96800	96800	0
36	20231019	181000	3816321500	96800	96800	96800	96800	0
37	20231019	180900	3816321500	96800	96800	96800	96800	0
38	20231019	180800	3816321500	96800	96800	96800	96800	0
39	20231019	180700	3816321500	96800	96800	96800	96800	0
40	20231019	180600	3816321500	96800	96800	96800	96800	0
41	20231019	180500	3816321500	96800	96800	96800	96800	0
42	20231019	180400	3816321500	96800	96800	96800	96800	0
43	20231019	180300	3816321500	96800	96800	96800	96800	0
44	20231019	180200	3816321500	96800	96800	96800	96800	0
45	20231019	180100	3816321500	96800	96800	96800	96800	0
46	20231019	180000	3816321500	96800	96800	96800	96800	0
47	20231019	175900	3816321500	96800	96800	96800	96800	0
48	20231019	175800	3816321500	96800	96800	96800	96800	0
49	20231019	175700	3816321500	96800	96800	96800	96800	0
50	20231019	175600	3816321500	96800	96800	96800	96800	0
51	20231019	175500	3816321500	96800	96800	96800	96800	0
52	20231019	175400	3816321500	96800	96800	96800	96800	0
53	20231019	175300	3816321500	96800	96800	96800	96800	0
54	20231019	175200	3816321500	96800	96800	96800	96800	0
55	20231019	175100	3816321500	96800	96800	96800	96800	0
56	20231019	175000	3816321500	96800	96800	96800	96800	0
57	20231019	174900	3816321500	96800	96800	96800	96800	0
58	20231019	174800	3816321500	96800	96800	96800	96800	0
59	20231019	174700	3816321500	96800	96800	96800	96800	0
60	20231019	174600	3816321500	96800	96800	96800	96800	0
61	20231019	174500	3816321500	96800	96800	96800	96800	0
62	20231019	174400	3816321500	96800	96800	96800	96800	1864
63	20231019	174300	3816321500	96800	96800	96800	96800	0
64	20231019	174200	3816321500	96800	96800	96800	96800	0
65	20231019	174100	3816321500	96800	96800	96800	96800	0
66	20231019	174000	3816321500	96800	96800	96800	96800	0
67	20231019	173900	3816321500	96800	96800	96800	96800	0
68	20231019	173800	3816321500	96800	96800	96800	96800	0
69	20231019	173700	3816321500	96800	96800	96800	96800	0
70	20231019	173600	3816321500	96800	96800	96800	96800	0
71	20231019	173500	3816321500	96800	96800	96800	96800	0
72	20231019	173400	3816321500	96800	96800	96800	96800	0
73	20231019	173300	3816321500	96800	96800	96800	96800	0
74	20231019	173200	3816321500	96800	96800	96800	96800	0
75	20231019	173100	3816321500	96800	96800	96800	96800	0
76	20231019	173000	3816321500	96800	96800	96800	96800	0
77	20231019	172900	3816321500	96800	96800	96800	96800	0
78	20231019	172800	3816321500	96800	96800	96800	96800	0
79	20231019	172700	3816321500	96800	96800	96800	96800	0
80	20231019	172600	3816321500	96800	96800	96800	96800	0
81	20231019	172500	3816321500	96800	96800	96800	96800	0
82	20231019	172400	3816321500	96800	96800	96800	96800	0
83	20231019	172300	3816321500	96800	96800	96800	96800	0
84	20231019	172200	3816321500	96800	96800	96800	96800	0
85	20231019	172100	3816321500	96800	96800	96800	96800	0
86	20231019	172000	3816321500	96800	96800	96800	96800	0
87	20231019	171900	3816321500	96800	96800	96800	96800	0
88	20231019	171800	3816321500	96800	96800	96800	96800	0
89	20231019	171700	3816321500	96800	96800	96800	96800	0
90	20231019	171600	3816321500	96800	96800	96800	96800	0
91	20231019	171500	3816321500	96800	96800	96800	96800	0
92	20231019	171400	3816321500	96800	96800	96800	96800	1864
93	20231019	171300	3816321500	96800	96800	96800	96800	0
94	20231019	171200	3816321500	96800	96800	96800	96800	0
95	20231019	171100	3816321500	96800	96800	96800	96800	0
96	20231019	171000	3816321500	96800	96800	96800	96800	0
97	20231019	170900	3816321500	96800	96800	96800	96800	0
98	20231019	170800	3816321500	96800	96800	96800	96800	0
99	20231019	170700	3816321500	96800	96800	96800	96800	0
100	20231019	170600	3816321500	96800	96800	96800	96800	0
101	20231019	170500	3816321500	96800	96800	96800	96800	0
102	20231019	170400	3816321500	96800	96800	96800	96800	0
103	20231019	170300	3816321500	96800	96800	96800	96800	0
104	20231019	170200	3816321500	96800	96800	96800	96800	0
105	20231019	170100	3816321500	96800	96800	96800	96800	0
106	20231019	170000	3816321500	96800	96800	96800	96800	0
107	20231019	165900	3816321500	96800	96800	96800	96800	0
108	20231019	165800	3816321500	96800	96800	96800	96800	0
109	20231019	165700	3816321500	96800	96800	96800	96800	0
110	20231019	165600	3816321500	96800	96800	96800	96800	0
111	20231019	165500	3816321500	96800	96800	96800	96800	0
112	20231019	165400	3816321500	96800	96800	96800	96800	0
113	20231019	165300	3816321500	96800	96800	96800	96800	0
114	20231019	165200	3816321500	96800	96800	96800	96800	0
115	20231019	165100	3816321500	96800	96800	96800	96800	0
116	20231019	165000	3816321500	96800	96800	96800	96800	0
117	20231019	164900	3816321500	96800	96800	96800	96800	0
118	20231019	164800	3816321500	96800	96800	96800	96800	0
119	20231019	164700	3816321500	96800	96800	96800	96800	0
120	20231019	164600	3816321500	96800	96800	96800	96800	0
121	20231019	164500	3816321500	96800	96800	96800	96800	0
122	20231019	164400	3816321500	96800	96800	96800	96800	1864
123	20231019	164300	3816321500	96800	96800	96800	96800	0
124	20231019	164200	3816321500	96800	96800	96800	96800	0
125	20231019	164100	3816321500	96800	96800	96800	96800	0
126	20231019	164000	3816321500	96800	96800	96800	96800	0
127	20231019	163900	3816321500	96800	96800	96800	96800	0
128	20231019	163800	3816321500	96800	96800	96800	96800	0
129	20231019	163700	3816321500	96800	96800	96800	96800	0
130	20231019	163600	3816321500	96800	96800	96800	96800	0
131	20231019	163500	3816321500	96800	96800	96800	96800	0
132	20231019	163400	3816321500	96800	96800	96800	96800	0
133	20231019	163300	3816321500	96800	96800	96800	96800	0
134	20231019	163200	3816321500	96800	96800	96800	96800	0
135	20231019	163100	3816321500	96800	96800	96800	96800	0
136	20231019	163000	3816321500	96800	96800	96800	96800	0
137	20231019	162900	3816321500	96800	96800	96800	96800	0
138	20231019	162800	3816321500	96800	96800	96800	96800	0
139	20231019	162700	3816321500	96800	96800	96800	96800	0
140	20231019	162600	3816321500	96800	96800	96800	96800	0
141	20231019	162500	3816321500	96800	96800	96800	96800	0
142	20231019	162400	3816321500	96800	96800	96800	96800	0
143	20231019	162300	3816321500	96800	96800	96800	96800	0
144	20231019	162200	3816321500	96800	96800	96800	96800	0
145	20231019	162100	3816321500	96800	96800	96800	96800	0
146	20231019	162000	3816321500	96800	96800	96800	96800	0
147	20231019	161900	3816321500	96800	96800	96800	96800	0
148	20231019	161800	3816321500	96800	96800	96800	96800	0
149	20231019	161700	3816321500	96800	96800	96800	96800	0
150	20231019	161600	3816321500	96800	96800	96800	96800	0
151	20231019	161500	3816321500	96800	96800	96800	96800	0
152	20231019	161400	3816321500	96800	96800	96800	96800	1864
153	20231019	161300	3816321500	96800	96800	96800	96800	0
154	20231019	161200	3816321500	96800	96800	96800	96800	0
155	20231019	161100	3816321500	96800	96800	96800	96800	0
156	20231019	161000	3816321500	96800	96800	96800	96800	0
157	20231019	160900	3816321500	96800	96800	96800	96800	0
158	20231019	160800	3816321500	96800	96800	96800	96800	0
159	20231019	160700	3816321500	96800	96800	96800	96800	0
160	20231019	160600	3816321500	96800	96800	96800	96800	0
161	20231019	160500	3816321500	96800	96800	96800	96800	0
162	20231019	160400	3816321500	96800	96800	96800	96800	0
163	20231019	160300	3816321500	96800	96800	96800	96800	0
164	20231019	160200	3816321500	96800	96800	96800	96800	0
165	20231019	160100	3816321500	96800	96800	96800	96800	0
166	20231019	160000	3816321500	96800	96800	96800	96800	0
167	20231019	155900	3816321500	96800	96800	96800	96800	0
168	20231019	155800	3816321500	96800	96800	96800	96800	0
169	20231019	155700	3816321500	96800	96800	96800	96800	0
170	20231019	155600	3816321500	96800	96800	96800	96800	0
171	20231019	155500	3816321500	96800	96800	96800	96800	0
172	20231019	155400	3816321500	96800	96800	96800	96800	0
173	20231019	155300	3816321500	96800	96800	96800	96800	0
174	20231019	155200	3816321500	96800	96800	96800	96800	0
175	20231019	155100	3816321500	96800	96800	96800	96800	0
176	20231019	155000	3816321500	96800	96800	96800	96800	0
177	20231019	154900	3816321500	96800	96800	96800	96800	0
178	20231019	154800	3816321500	96800	96800	96800	96800	0
179	20231019	154700	3816321500	96800	96800	96800	96800	0
180	20231019	154600	3816321500	96800	96800	96800	96800	0
181	20231019	154500	3816321500	96800	96800	96800	96800	0
182	20231019	154400	3816321500	96800	96800	96800	96800	1864
183	20231019	154300	3816321500	96800	96800	96800	96800	0
184	20231019	154200	3816321500	96800	96800	96800	96800	0
185	20231019	154100	3816321500	96800	96800	96800	96800	0
186	20231019	154000	3816321500	96800	96800	96800	96800	0
187	20231019	153900	3816321500	96800	96800	96800	96800	0
188	20231019	153800	3816321500	96800	96800	96800	96800	0
189	20231019	153700	3816321500	96800	96800	96800	96800	0
190	20231019	153600	3816321500	96800	96800	96800	96800	0
191	20231019	153500	3816321500	96800	96800	96800	96800	0
192	20231019	153400	3816321500	96800	96800	96800	96800	0
193	20231019	153300	3816321500	96800	96800	96800	96800	0
194	20231019	153200	3816321500	96800	96800	96800	96800	0
195	20231019	153100	3816321500	96800	96800	96800	96800	0
196	20231019	153000	3816321500	96800	96800	96800	96800	1864
197	20231019	152900	3635886300	96800	96800	96800	96800	0
198	20231019	152800	3635886300	96800	96800	96800	96800	0
199	20231019	152700	3635886300	96800	96800	96800	96800	0
200	20231019	152600	3635886300	96800	96800	96800	96800	0
201	20231019	152500	3635886300	96800	96800	96800	96800	0
202	20231019	152400	3635886300	96800	96800	96800	96800	0
203	20231019	152300	3635886300	96800	96800	96800	96800	0
204	20231019	152200	3635886300	96800	96800	96800	96800	0
205	20231019	152100	3635886300	96800	96800	96800	96800	0
206	20231019	152000	3635886300	96800	96800	96800	96800	0
207	20231019	151900	3635886300	96800	96800	96800	96700	367
208	20231019	151800	3600379000	96700	96700	96800	96700	185
209	20231019	151700	3582488300	96800	96700	96800	96700	40
210	20231019	151600	3578618700	96800	96700	96800	96700	59
211	20231019	151500	3572911800	96700	96800	96800	96700	329
212	20231019	151400	3541091500	96800	96800	96800	96700	71
213	20231019	151300	3534222200	96800	96700	96800	96700	46
214	20231019	151200	3529772000	96800	96700	96800	96700	138
215	20231019	151100	3516423400	96700	96800	96800	96700	225
216	20231019	151000	3494665400	96700	96700	96800	96700	443
217	20231019	150900	3451825300	96700	96700	96800	96700	46
218	20231019	150800	3447374100	96700	96800	96800	96700	84
219	20231019	150700	3439244100	96700	96700	96800	96700	500
220	20231019	150600	3390876600	96800	96700	96800	96700	66
221	20231019	150500	3384489000	96800	96800	96800	96700	218
222	20231019	150400	3363388000	96800	96800	96800	96700	185
223	20231019	150300	3345481200	96800	96800	96800	96700	32
224	20231019	150200	3342384800	96800	96700	96800	96700	43
225	20231019	150100	3338225200	96700	96800	96800	96700	51
226	20231019	150000	3333291800	96800	96700	96800	96700	69
227	20231019	145900	3326619200	96700	96800	96800	96700	29
228	20231019	145800	3323813400	96700	96700	96800	96700	247
229	20231019	145700	3299913400	96700	96800	96800	96700	121
230	20231019	145600	3288201900	96700	96700	96800	96700	199
231	20231019	145500	3268958400	96800	96800	96800	96700	19
232	20231019	145400	3267120500	96800	96800	96800	96700	256
233	20231019	145300	3242359400	96700	96700	96700	96700	12
234	20231019	145200	3241199000	96800	96800	96800	96700	48
235	20231019	145100	3236557000	96700	96700	96800	96700	112
236	20231019	145000	3225726200	96700	96700	96800	96700	298
237	20231019	144900	3196909300	96800	96800	96800	96700	116
238	20231019	144800	3185681800	96800	96800	96900	96800	103
239	20231019	144700	3175711300	96800	96800	96900	96800	557
240	20231019	144600	3121793200	96900	96900	96900	96800	14
241	20231019	144500	3120437600	96900	96800	96900	96800	19
242	20231019	144400	3118597200	96900	96900	96900	96900	12
243	20231019	144300	3117434400	96900	96800	96900	96800	26
244	20231019	144200	3114916400	96800	96800	96900	96800	276
245	20231019	144100	3088199200	96800	96900	96900	96800	316
246	20231019	144000	3057610000	96900	96900	96900	96800	70
247	20231019	143900	3050827900	96900	96900	97000	96900	383
248	20231019	143800	3013713800	96900	97000	97000	96900	115
249	20231019	143700	3002569000	97000	97000	97000	96900	14
250	20231019	143600	3001211100	97000	97000	97000	96900	8
251	20231019	143500	3000435200	96900	96900	97000	96900	10
252	20231019	143400	2999466000	96900	97000	97000	96900	27
253	20231019	143300	2996848400	96900	96900	97000	96900	6
254	20231019	143200	2996266800	96900	96900	97000	96900	75
255	20231019	143100	2988999100	96900	97000	97000	96900	32
256	20231019	143000	2985898000	97000	96900	97000	96900	121
257	20231019	142900	2974166300	97000	96900	97000	96900	88
258	20231019	142800	2965638800	97000	96900	97000	96900	204
259	20231019	142700	2945871100	97000	96900	97000	96900	21
260	20231019	142600	2943835400	96900	96900	97000	96900	1157
261	20231019	142500	2831699900	97000	96900	97000	96900	45
262	20231019	142400	2827338100	97000	96900	97000	96900	18
263	20231019	142300	2825592400	97000	97000	97000	96900	122
264	20231019	142200	2813758500	96900	97000	97000	96900	26
265	20231019	142100	2811239000	97000	97100	97100	97000	2172
266	20231019	142000	2600554600	97100	97000	97100	97000	37
267	20231019	141900	2596963300	97100	97100	97100	97000	4
268	20231019	141800	2596575100	97100	97100	97100	97100	24
269	20231019	141700	2594244700	97100	97100	97100	97000	100
270	20231019	141600	2584534800	97000	97000	97100	97000	16
271	20231019	141500	2582981600	97000	97100	97100	97000	49
272	20231019	141400	2578224000	97100	97100	97100	97100	8
273	20231019	141300	2577447200	97000	97000	97000	97000	15
274	20231019	141200	2575992200	97000	97100	97100	97000	61
275	20231019	141100	2570069400	97100	97100	97100	97100	4
276	20231019	141000	2569681000	97100	97000	97100	97000	79
277	20231019	140900	2562017800	97100	97000	97100	97000	253
278	20231019	140800	2537473600	97000	97100	97100	97000	9
279	20231019	140700	2536599900	97100	97100	97100	97000	82
280	20231019	140600	2528638000	97100	97000	97100	97000	5
281	20231019	140500	2528152900	97100	97100	97100	97000	109
282	20231019	140400	2517571900	97000	97100	97100	97000	883
283	20231019	140300	2431832700	97100	97100	97100	97100	2
284	20231019	140200	2431638500	97100	97000	97100	97000	86
285	20231019	140100	2423291500	97000	97000	97100	97000	12
286	20231019	140000	2422127000	97100	97100	97100	97100	6
287	20231019	135900	2421544400	97100	97000	97100	97000	20
288	20231019	135800	2419604200	97000	97100	97100	97000	19
289	20231019	135700	2417760900	97000	97000	97000	97000	23
290	20231019	135600	2415529900	97100	97100	97100	97100	12
291	20231019	135500	2414364700	97100	97000	97100	97000	33
292	20231019	135400	2411161400	97100	97000	97100	97000	111
293	20231019	135300	2400383600	97000	97100	97100	97000	3
294	20231019	135200	2400092400	97100	97100	97100	97000	16
295	20231019	135100	2398539000	97100	97100	97200	97100	1145
296	20231019	135000	2287359000	97200	97100	97200	97100	147
297	20231019	134900	2273084400	97100	97100	97200	97100	71
298	20231019	134800	2266185600	97100	97200	97200	97100	14
299	20231019	134700	2264824900	97200	97200	97200	97200	27
300	20231019	134600	2262200500	97200	97100	97200	97100	139
301	20231019	134500	2248690000	97100	97200	97200	97100	51
302	20231019	134400	2243734900	97200	97200	97200	97200	10
303	20231019	134300	2242762900	97200	97200	97200	97200	34
304	20231019	134200	2239458100	97100	97100	97200	97100	8
305	20231019	134100	2238680800	97200	97100	97200	97100	4
306	20231019	134000	2238292200	97200	97200	97200	97200	4
307	20231019	133900	2237903400	97200	97100	97200	97100	106
308	20231019	133800	2227600500	97200	97100	97200	97100	8
309	20231019	133700	2226823000	97200	97200	97200	97100	37
310	20231019	133600	2223228600	97200	97100	97200	97100	187
311	20231019	133500	2205053200	97200	97200	97200	97100	307
312	20231019	133400	2175213100	97200	97200	97200	97100	12
313	20231019	133300	2174046800	97200	97200	97200	97100	42
314	20231019	133200	2169964500	97100	97200	97200	97100	17
315	20231019	133100	2168312200	97200	97100	97200	97100	6
316	20231019	133000	2167729200	97100	97200	97200	97100	6
317	20231019	132900	2167146300	97100	97200	97200	97100	29
318	20231019	132800	2164327700	97200	97200	97200	97200	46
319	20231019	132700	2159856500	97100	97200	97200	97100	72
320	20231019	132600	2152860500	97100	97200	97200	97100	154
321	20231019	132500	2137891800	97200	97200	97200	97200	127
322	20231019	132400	2125547400	97100	97100	97100	97100	1
323	20231019	132300	2125450300	97100	97100	97200	97100	231
324	20231019	132200	2102998900	97200	97200	97200	97200	103
325	20231019	132100	2092987300	97200	97100	97200	97100	65
326	20231019	132000	2086675300	97200	97100	97200	97100	14
327	20231019	131900	2085315300	97100	97200	97200	97100	5
328	20231019	131800	2084829500	97200	97200	97200	97100	942
329	20231019	131700	1993302500	97200	97200	97200	97200	31
330	20231019	131600	1990289300	97200	97200	97200	97100	17
331	20231019	131500	1988637100	97100	97200	97200	97100	42
332	20231019	131400	1984558700	97200	97200	97200	97100	4
333	20231019	131300	1984170000	97100	97100	97100	97100	1
334	20231019	131200	1984072900	97100	97200	97200	97100	25
335	20231019	131100	1981645000	97100	97200	97200	97100	25
336	20231019	131000	1979216400	97100	97200	97200	97100	19
337	20231019	130900	1977370100	97200	97100	97200	97100	21
338	20231019	130800	1975330700	97100	97200	97200	97100	11
339	20231019	130700	1974261800	97100	97100	97100	97100	1
340	20231019	130600	1974164700	97100	97100	97100	97100	0
341	20231019	130500	1974164700	97100	97100	97200	97100	23
342	20231019	130400	1971931200	97200	97200	97200	97200	9
343	20231019	130300	1971056400	97200	97200	97200	97200	32
344	20231019	130200	1967946000	97200	97200	97200	97100	87
345	20231019	130100	1959496500	97200	97200	97200	97100	29
346	20231019	130000	1956678000	97200	97200	97200	97100	14
347	20231019	125900	1955317400	97200	97100	97200	97100	52
348	20231019	125800	1950266900	97100	97200	97200	97100	35
349	20231019	125700	1946865100	97100	97200	97200	97100	30
350	20231019	125600	1943950500	97100	97100	97200	97100	36
351	20231019	125500	1940454600	97100	97200	97200	97100	22
352	20231019	125400	1938318100	97100	97100	97100	97100	0
353	20231019	125300	1938318100	97100	97200	97200	97100	132
354	20231019	125200	1925500500	97200	97200	97200	97100	45
355	20231019	125100	1921129800	97100	97200	97200	97100	6
356	20231019	125000	1920546900	97100	97200	97200	97100	24
357	20231019	124900	1918214500	97100	97200	97200	97100	165
358	20231019	124800	1902191000	97200	97200	97200	97200	20
359	20231019	124700	1900247000	97100	97200	97200	97100	101
360	20231019	124600	1890439800	97100	97100	97100	97100	3
361	20231019	124500	1890148500	97200	97100	97200	97100	55
362	20231019	124400	1884802600	97200	97200	97200	97200	2
363	20231019	124300	1884608200	97200	97200	97200	97200	10
364	20231019	124200	1883636200	97100	97100	97200	97100	48
365	20231019	124100	1878974500	97100	97200	97200	97100	73
366	20231019	124000	1871884900	97200	97200	97200	97200	36
367	20231019	123900	1868385700	97200	97100	97200	97100	215
368	20231019	123800	1847507900	97100	97100	97100	97100	14
369	20231019	123700	1846148500	97200	97200	97200	97200	4
370	20231019	123600	1845759700	97200	97200	97200	97200	1
371	20231019	123500	1845662500	97200	97100	97200	97100	20
372	20231019	123400	1843720300	97100	97100	97100	97100	2
373	20231019	123300	1843526100	97200	97200	97200	97200	13
374	20231019	123200	1842262500	97200	97200	97200	97200	3
375	20231019	123100	1841970900	97200	97100	97200	97100	8
376	20231019	123000	1841194000	97200	97200	97200	97100	37
377	20231019	122900	1837597700	97200	97100	97200	97100	43
378	20231019	122800	1833420000	97200	97200	97200	97200	76
379	20231019	122700	1826032800	97200	97200	97200	97100	11
380	20231019	122600	1824964100	97200	97200	97200	97100	122
381	20231019	122500	1813115700	97200	97100	97200	97100	116
382	20231019	122400	1801851900	97100	97100	97200	97100	44
383	20231019	122300	1797579300	97100	97100	97100	97100	7
384	20231019	122200	1796899600	97200	97200	97200	97200	7
385	20231019	122100	1796219200	97200	97300	97300	97200	682
386	20231019	122000	1729927800	97300	97300	97300	97300	15
387	20231019	121900	1728468300	97200	97300	97300	97200	10
388	20231019	121800	1727495600	97300	97300	97300	97300	691
389	20231019	121700	1660261300	97300	97300	97300	97200	214
390	20231019	121600	1639439200	97300	97300	97300	97200	556
391	20231019	121500	1585340800	97200	97300	97300	97200	74
392	20231019	121400	1578142500	97300	97300	97300	97300	235
393	20231019	121300	1555277000	97300	97300	97300	97300	2
394	20231019	121200	1555082400	97300	97300	97300	97200	56
395	20231019	121100	1549637600	97300	97300	97300	97300	6
396	20231019	121000	1549053800	97300	97300	97300	97300	0
397	20231019	120900	1549053800	97300	97200	97300	97200	39
398	20231019	120800	1545261700	97200	97200	97200	97200	2
399	20231019	120700	1545067300	97200	97300	97300	97200	3
400	20231019	120600	1544775500	97300	97300	97300	97300	16
401	20231019	120500	1543218700	97300	97300	97300	97200	69
402	20231019	120400	1536507000	97200	97200	97200	97200	3
403	20231019	120300	1536215400	97300	97300	97300	97300	5
404	20231019	120200	1535728900	97200	97200	97300	97200	24
405	20231019	120100	1533395800	97300	97200	97300	97200	47
406	20231019	120000	1528823300	97300	97300	97300	97300	0
407	20231019	115900	1528823300	97300	97200	97300	97200	22
408	20231019	115800	1526684600	97200	97200	97200	97200	2
409	20231019	115700	1526490200	97300	97300	97300	97200	17
410	20231019	115600	1524837400	97300	97300	97300	97300	3
411	20231019	115500	1524545500	97300	97200	97300	97200	21
412	20231019	115400	1522504100	97200	97200	97200	97200	0
413	20231019	115300	1522504100	97200	97200	97300	97200	5
414	20231019	115200	1522017900	97300	97300	97300	97300	1
415	20231019	115100	1521920600	97300	97300	97300	97300	18
416	20231019	115000	1520169200	97200	97200	97200	97200	1
417	20231019	114900	1520072000	97300	97200	97300	97200	57
418	20231019	114800	1514531100	97200	97200	97200	97200	2
419	20231019	114700	1514336700	97200	97300	97300	97200	12
420	20231019	114600	1513170100	97300	97300	97300	97200	32
421	20231019	114500	1510057000	97200	97200	97300	97200	45
422	20231019	114400	1505682900	97300	97300	97300	97300	0
423	20231019	114300	1505682900	97300	97300	97300	97200	122
424	20231019	114200	1493814000	97300	97200	97300	97200	42
425	20231019	114100	1489731200	97200	97300	97300	97200	6
426	20231019	114000	1489147800	97300	97300	97300	97300	24
427	20231019	113900	1486812600	97300	97300	97300	97300	7
428	20231019	113800	1486131500	97300	97300	97300	97200	11
429	20231019	113700	1485062000	97300	97300	97300	97300	65
430	20231019	113600	1478737500	97300	97300	97300	97300	7
431	20231019	113500	1478056400	97200	97200	97300	97200	119
432	20231019	113400	1466489500	97200	97200	97300	97200	23
433	20231019	113300	1464253500	97200	97300	97300	97200	6
434	20231019	113200	1463669800	97300	97300	97300	97200	6
435	20231019	113100	1463086100	97300	97300	97300	97300	1
436	20231019	113000	1462988800	97200	97300	97300	97200	12
437	20231019	112900	1461822000	97200	97300	97300	97200	52
438	20231019	112800	1456767100	97300	97300	97300	97300	5
439	20231019	112700	1456280600	97300	97200	97300	97200	57
440	20231019	112600	1450735700	97300	97300	97300	97300	7
441	20231019	112500	1450054600	97200	97300	97300	97200	19
442	20231019	112400	1448207700	97300	97200	97300	97200	12
443	20231019	112300	1447041200	97200	97200	97300	97200	14
444	20231019	112200	1445680100	97200	97200	97200	97200	320
445	20231019	112100	1414576100	97200	97200	97300	97200	31
446	20231019	112000	1411561700	97300	97300	97300	97300	8
447	20231019	111900	1410783300	97200	97200	97200	97200	26
448	20231019	111800	1408256100	97200	97300	97300	97200	11
449	20231019	111700	1407186300	97300	97300	97300	97200	105
450	20231019	111600	1396979400	97300	97200	97300	97200	139
451	20231019	111500	1383468000	97300	97300	97300	97200	19
452	20231019	111400	1381619600	97300	97300	97300	97200	4
453	20231019	111300	1381230500	97300	97300	97300	97300	2
454	20231019	111200	1381035900	97200	97200	97200	97200	162
455	20231019	111100	1365289500	97300	97300	97300	97300	42
456	20231019	111000	1361202900	97300	97200	97300	97200	63
457	20231019	110900	1355073200	97300	97300	97300	97200	59
458	20231019	110800	1349334300	97300	97300	97400	97300	88
459	20231019	110700	1340771600	97400	97300	97400	97300	117
460	20231019	110600	1329382100	97300	97300	97300	97300	155
461	20231019	110500	1314300600	97300	97300	97300	97300	41
462	20231019	110400	1310311300	97300	97300	97400	97300	137
463	20231019	110300	1296978500	97400	97300	97400	97300	108
464	20231019	110200	1286469900	97300	97300	97300	97300	21
465	20231019	110100	1284426600	97300	97400	97400	97300	22
466	20231019	110000	1282284300	97400	97400	97500	97400	78
467	20231019	105900	1274686900	97400	97400	97400	97400	35
468	20231019	105800	1271277900	97500	97500	97500	97500	2
469	20231019	105700	1271082900	97400	97400	97500	97400	230
470	20231019	105600	1248680600	97500	97400	97500	97400	146
471	20231019	105500	1234457700	97400	97400	97500	97400	43
472	20231019	105400	1230267300	97400	97400	97400	97400	84
473	20231019	105300	1222085700	97400	97400	97400	97400	118
474	20231019	105200	1210592500	97500	97500	97600	97500	55
475	20231019	105100	1205229500	97500	97500	97500	97500	16
476	20231019	105000	1203669500	97500	97600	97600	97500	36
477	20231019	104900	1200159000	97500	97500	97600	97500	13
478	20231019	104800	1198891300	97500	97500	97500	97500	61
479	20231019	104700	1192943800	97500	97500	97500	97500	345
480	20231019	104600	1159306300	97600	97600	97600	97600	2
481	20231019	104500	1159111100	97600	97500	97600	97500	74
482	20231019	104400	1151889000	97600	97600	97600	97600	26
483	20231019	104300	1149351400	97600	97600	97600	97600	16
484	20231019	104200	1147789800	97500	97500	97600	97500	45
485	20231019	104100	1143402200	97500	97500	97500	97500	49
486	20231019	104000	1138624700	97600	97600	97600	97600	51
487	20231019	103900	1133647100	97500	97600	97600	97500	298
488	20231019	103800	1104564000	97500	97600	97600	97500	4
489	20231019	103700	1104173900	97600	97700	97700	97600	505
490	20231019	103600	1054859400	97800	97800	97800	97700	27
491	20231019	103500	1052221000	97800	97800	97800	97700	86
492	20231019	103400	1043818200	97800	97800	97800	97700	10
493	20231019	103300	1042840400	97800	97700	97800	97700	37
494	20231019	103200	1039225400	97800	97800	97800	97800	15
495	20231019	103100	1037758400	97800	97800	97800	97800	23
496	20231019	103000	1035509000	97700	97800	97800	97700	29
497	20231019	102900	1032673900	97700	97800	97800	97700	25
498	20231019	102800	1030231000	97800	97800	97800	97800	3
499	20231019	102700	1029937600	97800	97800	97800	97800	0
500	20231019	102600	1029937600	97800	97800	97800	97700	11
501	20231019	102500	1028862100	97800	97800	97800	97800	1
502	20231019	102400	1028764300	97700	97700	97700	97700	25
503	20231019	102300	1026321800	97700	97700	97700	97600	205
504	20231019	102200	1006293700	97700	97800	97800	97700	289
505	20231019	102100	978058000	97800	97800	97800	97700	69
506	20231019	102000	971310900	97800	97800	97800	97800	4
507	20231019	101900	970919700	97800	97800	97800	97700	42
508	20231019	101800	966814100	97800	97800	97800	97800	12
509	20231019	101700	965640500	97800	97800	97800	97700	147
510	20231019	101600	951264000	97800	97700	97800	97700	26
511	20231019	101500	948723100	97700	97800	97800	97700	54
512	20231019	101400	943442200	97800	97800	97800	97800	3
513	20231019	101300	943148800	97800	97800	97800	97800	7
514	20231019	101200	942464200	97700	97700	97900	97700	558
515	20231019	101100	887941100	97600	97700	97700	97600	25
516	20231019	101000	885498900	97700	97700	97700	97600	13
517	20231019	100900	884229500	97700	97600	97700	97600	21
518	20231019	100800	882179600	97700	97600	97700	97600	11
519	20231019	100700	881105200	97700	97700	97700	97700	2
520	20231019	100600	880909800	97700	97800	97800	97700	323
521	20231019	100500	849341100	97700	97700	97700	97700	20
522	20231019	100400	847387100	97700	97700	97700	97700	2
523	20231019	100300	847191700	97800	97800	97800	97700	95
524	20231019	100200	837900900	98000	98000	98000	97900	196
525	20231019	100100	818705600	98000	98000	98000	98000	25
526	20231019	100000	816255600	98000	98100	98100	97900	60
527	20231019	095900	810375700	98100	98200	98200	98100	17
528	20231019	095800	808707200	98200	98300	98300	98200	33
529	20231019	095700	805466200	98300	98400	98400	98300	12
530	20231019	095600	804286400	98400	98200	98500	98200	44
531	20231019	095500	799963300	98300	98300	98300	98300	50
532	20231019	095400	795048300	98200	98000	98300	98000	419
533	20231019	095300	753963000	98000	97800	98000	97800	372
534	20231019	095200	717534800	97800	97900	97900	97800	191
535	20231019	095100	698836100	97900	97900	97900	97900	50
536	20231019	095000	693941100	97900	97900	97900	97900	7
537	20231019	094900	693255800	97900	97900	97900	97800	10
538	20231019	094800	692277100	97900	97900	97900	97800	14
539	20231019	094700	690906700	97900	97800	97900	97800	52
540	20231019	094600	685816800	97800	97800	97900	97800	85
541	20231019	094500	677503300	97900	97800	97900	97800	31
542	20231019	094400	674470900	97900	97800	97900	97800	205
543	20231019	094300	654421800	97800	97800	97800	97800	10
544	20231019	094200	653443800	97800	97700	97800	97700	131
545	20231019	094100	640644100	97700	97800	97800	97600	258
546	20231019	094000	615462500	97800	97800	97800	97800	60
547	20231019	093900	609594500	97600	97600	97800	97600	141
548	20231019	093800	595819700	97600	97600	97600	97600	114
549	20231019	093700	584693300	97600	97600	97600	97500	140
550	20231019	093600	571029500	97500	97500	97500	97500	178
551	20231019	093500	553674500	97500	97500	97500	97500	38
552	20231019	093400	549969500	97400	97400	97400	97300	32
553	20231019	093300	546853000	97400	97400	97400	97400	37
554	20231019	093200	543249200	97400	97400	97400	97400	13
555	20231019	093100	541983000	97400	97400	97400	97300	150
556	20231019	093000	527385300	97300	97300	97400	97300	38
557	20231019	092900	523687700	97300	97300	97400	97300	204
558	20231019	092800	503828100	97300	97300	97300	97200	19
559	20231019	092700	501979900	97200	97500	97500	97200	61
560	20231019	092600	496040700	97400	97400	97500	97200	864
561	20231019	092500	411951300	97400	97300	97400	97300	233
562	20231019	092400	389262100	97300	97400	97400	97300	49
563	20231019	092300	384490500	97400	97400	97400	97300	102
564	20231019	092200	374562200	97300	97400	97400	97300	27
565	20231019	092100	371932600	97400	97400	97400	97300	183
566	20231019	092000	354108500	97400	97400	97400	97400	109
567	20231019	091900	343491900	97400	97300	97400	97300	38
568	20231019	091800	339792200	97400	97400	97400	97300	171
569	20231019	091700	323152900	97400	97400	97400	97300	64
570	20231019	091600	316920800	97300	97400	97400	97300	65
571	20231019	091500	310593900	97400	97400	97400	97300	68
572	20231019	091400	303971000	97400	97400	97400	97400	43
573	20231019	091300	299782800	97300	97400	97400	97300	79
574	20231019	091200	292090600	97400	97400	97400	97300	79
575	20231019	091100	284397600	97400	97500	97500	97300	91
576	20231019	091000	275534300	97300	97400	97500	97300	269
577	20231019	090900	249328000	97500	97400	97500	97400	64
578	20231019	090800	243088600	97500	97400	97500	97400	68
579	20231019	090700	236458700	97500	97500	97600	97400	292
580	20231019	090600	207988700	97600	97600	97600	97500	134
581	20231019	090500	194917800	97700	97600	97700	97500	132
582	20231019	090400	182034300	97500	97600	97600	97400	336
583	20231019	090300	149288200	97500	97700	97700	97500	125
584	20231019	090200	137093600	97700	97400	97700	97300	216
585	20231019	090100	116043300	97400	97600	97600	97400	376
586	20231019	090000	79378700	97600	97900	97900	97600	811