KissMeData/006280/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	184400	1764882600	95600	95600	95600	95600	1544
3	20231023	184300	1764882600	95600	95600	95600	95600	0
4	20231023	184200	1764882600	95600	95600	95600	95600	0
5	20231023	184100	1764882600	95600	95600	95600	95600	0
6	20231023	184000	1764882600	95600	95600	95600	95600	0
7	20231023	183900	1764882600	95600	95600	95600	95600	0
8	20231023	183800	1764882600	95600	95600	95600	95600	0
9	20231023	183700	1764882600	95600	95600	95600	95600	0
10	20231023	183600	1764882600	95600	95600	95600	95600	0
11	20231023	183500	1764882600	95600	95600	95600	95600	0
12	20231023	183400	1764882600	95600	95600	95600	95600	0
13	20231023	183300	1764882600	95600	95600	95600	95600	0
14	20231023	183200	1764882600	95600	95600	95600	95600	0
15	20231023	183100	1764882600	95600	95600	95600	95600	0
16	20231023	183000	1764882600	95600	95600	95600	95600	0
17	20231023	182900	1764882600	95600	95600	95600	95600	0
18	20231023	182800	1764882600	95600	95600	95600	95600	0
19	20231023	182700	1764882600	95600	95600	95600	95600	0
20	20231023	182600	1764882600	95600	95600	95600	95600	0
21	20231023	182500	1764882600	95600	95600	95600	95600	0
22	20231023	182400	1764882600	95600	95600	95600	95600	0
23	20231023	182300	1764882600	95600	95600	95600	95600	0
24	20231023	182200	1764882600	95600	95600	95600	95600	0
25	20231023	182100	1764882600	95600	95600	95600	95600	0
26	20231023	182000	1764882600	95600	95600	95600	95600	0
27	20231023	181900	1764882600	95600	95600	95600	95600	0
28	20231023	181800	1764882600	95600	95600	95600	95600	0
29	20231023	181700	1764882600	95600	95600	95600	95600	0
30	20231023	181600	1764882600	95600	95600	95600	95600	0
31	20231023	181500	1764882600	95600	95600	95600	95600	0
32	20231023	181400	1764882600	95600	95600	95600	95600	1544
33	20231023	181300	1764882600	95600	95600	95600	95600	0
34	20231023	181200	1764882600	95600	95600	95600	95600	0
35	20231023	181100	1764882600	95600	95600	95600	95600	0
36	20231023	181000	1764882600	95600	95600	95600	95600	0
37	20231023	180900	1764882600	95600	95600	95600	95600	0
38	20231023	180800	1764882600	95600	95600	95600	95600	0
39	20231023	180700	1764882600	95600	95600	95600	95600	0
40	20231023	180600	1764882600	95600	95600	95600	95600	0
41	20231023	180500	1764882600	95600	95600	95600	95600	0
42	20231023	180400	1764882600	95600	95600	95600	95600	0
43	20231023	180300	1764882600	95600	95600	95600	95600	0
44	20231023	180200	1764882600	95600	95600	95600	95600	0
45	20231023	180100	1764882600	95600	95600	95600	95600	0
46	20231023	180000	1764882600	95600	95600	95600	95600	0
47	20231023	175900	1764882600	95600	95600	95600	95600	0
48	20231023	175800	1764882600	95600	95600	95600	95600	0
49	20231023	175700	1764882600	95600	95600	95600	95600	0
50	20231023	175600	1764882600	95600	95600	95600	95600	0
51	20231023	175500	1764882600	95600	95600	95600	95600	0
52	20231023	175400	1764882600	95600	95600	95600	95600	0
53	20231023	175300	1764882600	95600	95600	95600	95600	0
54	20231023	175200	1764882600	95600	95600	95600	95600	0
55	20231023	175100	1764882600	95600	95600	95600	95600	0
56	20231023	175000	1764882600	95600	95600	95600	95600	0
57	20231023	174900	1764882600	95600	95600	95600	95600	0
58	20231023	174800	1764882600	95600	95600	95600	95600	0
59	20231023	174700	1764882600	95600	95600	95600	95600	0
60	20231023	174600	1764882600	95600	95600	95600	95600	0
61	20231023	174500	1764882600	95600	95600	95600	95600	0
62	20231023	174400	1764882600	95600	95600	95600	95600	1544
63	20231023	174300	1764882600	95600	95600	95600	95600	0
64	20231023	174200	1764882600	95600	95600	95600	95600	0
65	20231023	174100	1764882600	95600	95600	95600	95600	0
66	20231023	174000	1764882600	95600	95600	95600	95600	0
67	20231023	173900	1764882600	95600	95600	95600	95600	0
68	20231023	173800	1764882600	95600	95600	95600	95600	0
69	20231023	173700	1764882600	95600	95600	95600	95600	0
70	20231023	173600	1764882600	95600	95600	95600	95600	0
71	20231023	173500	1764882600	95600	95600	95600	95600	0
72	20231023	173400	1764882600	95600	95600	95600	95600	0
73	20231023	173300	1764882600	95600	95600	95600	95600	0
74	20231023	173200	1764882600	95600	95600	95600	95600	0
75	20231023	173100	1764882600	95600	95600	95600	95600	0
76	20231023	173000	1764882600	95600	95600	95600	95600	0
77	20231023	172900	1764882600	95600	95600	95600	95600	0
78	20231023	172800	1764882600	95600	95600	95600	95600	0
79	20231023	172700	1764882600	95600	95600	95600	95600	0
80	20231023	172600	1764882600	95600	95600	95600	95600	0
81	20231023	172500	1764882600	95600	95600	95600	95600	0
82	20231023	172400	1764882600	95600	95600	95600	95600	0
83	20231023	172300	1764882600	95600	95600	95600	95600	0
84	20231023	172200	1764882600	95600	95600	95600	95600	0
85	20231023	172100	1764882600	95600	95600	95600	95600	0
86	20231023	172000	1764882600	95600	95600	95600	95600	0
87	20231023	171900	1764882600	95600	95600	95600	95600	0
88	20231023	171800	1764882600	95600	95600	95600	95600	0
89	20231023	171700	1764882600	95600	95600	95600	95600	0
90	20231023	171600	1764882600	95600	95600	95600	95600	0
91	20231023	171500	1764882600	95600	95600	95600	95600	0
92	20231023	171400	1764882600	95600	95600	95600	95600	1544
93	20231023	171300	1764882600	95600	95600	95600	95600	0
94	20231023	171200	1764882600	95600	95600	95600	95600	0
95	20231023	171100	1764882600	95600	95600	95600	95600	0
96	20231023	171000	1764882600	95600	95600	95600	95600	0
97	20231023	170900	1764882600	95600	95600	95600	95600	0
98	20231023	170800	1764882600	95600	95600	95600	95600	0
99	20231023	170700	1764882600	95600	95600	95600	95600	0
100	20231023	170600	1764882600	95600	95600	95600	95600	0
101	20231023	170500	1764882600	95600	95600	95600	95600	0
102	20231023	170400	1764882600	95600	95600	95600	95600	0
103	20231023	170300	1764882600	95600	95600	95600	95600	0
104	20231023	170200	1764882600	95600	95600	95600	95600	0
105	20231023	170100	1764882600	95600	95600	95600	95600	0
106	20231023	170000	1764882600	95600	95600	95600	95600	0
107	20231023	165900	1764882600	95600	95600	95600	95600	0
108	20231023	165800	1764882600	95600	95600	95600	95600	0
109	20231023	165700	1764882600	95600	95600	95600	95600	0
110	20231023	165600	1764882600	95600	95600	95600	95600	0
111	20231023	165500	1764882600	95600	95600	95600	95600	0
112	20231023	165400	1764882600	95600	95600	95600	95600	0
113	20231023	165300	1764882600	95600	95600	95600	95600	0
114	20231023	165200	1764882600	95600	95600	95600	95600	0
115	20231023	165100	1764882600	95600	95600	95600	95600	0
116	20231023	165000	1764882600	95600	95600	95600	95600	0
117	20231023	164900	1764882600	95600	95600	95600	95600	0
118	20231023	164800	1764882600	95600	95600	95600	95600	0
119	20231023	164700	1764882600	95600	95600	95600	95600	0
120	20231023	164600	1764882600	95600	95600	95600	95600	0
121	20231023	164500	1764882600	95600	95600	95600	95600	0
122	20231023	164400	1764882600	95600	95600	95600	95600	1544
123	20231023	164300	1764882600	95600	95600	95600	95600	0
124	20231023	164200	1764882600	95600	95600	95600	95600	0
125	20231023	164100	1764882600	95600	95600	95600	95600	0
126	20231023	164000	1764882600	95600	95600	95600	95600	0
127	20231023	163900	1764882600	95600	95600	95600	95600	0
128	20231023	163800	1764882600	95600	95600	95600	95600	0
129	20231023	163700	1764882600	95600	95600	95600	95600	0
130	20231023	163600	1764882600	95600	95600	95600	95600	0
131	20231023	163500	1764882600	95600	95600	95600	95600	0
132	20231023	163400	1764882600	95600	95600	95600	95600	0
133	20231023	163300	1764882600	95600	95600	95600	95600	0
134	20231023	163200	1764882600	95600	95600	95600	95600	0
135	20231023	163100	1764882600	95600	95600	95600	95600	0
136	20231023	163000	1764882600	95600	95600	95600	95600	0
137	20231023	162900	1764882600	95600	95600	95600	95600	0
138	20231023	162800	1764882600	95600	95600	95600	95600	0
139	20231023	162700	1764882600	95600	95600	95600	95600	0
140	20231023	162600	1764882600	95600	95600	95600	95600	0
141	20231023	162500	1764882600	95600	95600	95600	95600	0
142	20231023	162400	1764882600	95600	95600	95600	95600	0
143	20231023	162300	1764882600	95600	95600	95600	95600	0
144	20231023	162200	1764882600	95600	95600	95600	95600	0
145	20231023	162100	1764882600	95600	95600	95600	95600	0
146	20231023	162000	1764882600	95600	95600	95600	95600	0
147	20231023	161900	1764882600	95600	95600	95600	95600	0
148	20231023	161800	1764882600	95600	95600	95600	95600	0
149	20231023	161700	1764882600	95600	95600	95600	95600	0
150	20231023	161600	1764882600	95600	95600	95600	95600	0
151	20231023	161500	1764882600	95600	95600	95600	95600	0
152	20231023	161400	1764882600	95600	95600	95600	95600	1544
153	20231023	161300	1764882600	95600	95600	95600	95600	0
154	20231023	161200	1764882600	95600	95600	95600	95600	0
155	20231023	161100	1764882600	95600	95600	95600	95600	0
156	20231023	161000	1764882600	95600	95600	95600	95600	0
157	20231023	160900	1764882600	95600	95600	95600	95600	0
158	20231023	160800	1764882600	95600	95600	95600	95600	0
159	20231023	160700	1764882600	95600	95600	95600	95600	0
160	20231023	160600	1764882600	95600	95600	95600	95600	0
161	20231023	160500	1764882600	95600	95600	95600	95600	0
162	20231023	160400	1764882600	95600	95600	95600	95600	0
163	20231023	160300	1764882600	95600	95600	95600	95600	0
164	20231023	160200	1764882600	95600	95600	95600	95600	0
165	20231023	160100	1764882600	95600	95600	95600	95600	0
166	20231023	160000	1764882600	95600	95600	95600	95600	0
167	20231023	155900	1764882600	95600	95600	95600	95600	0
168	20231023	155800	1764882600	95600	95600	95600	95600	0
169	20231023	155700	1764882600	95600	95600	95600	95600	0
170	20231023	155600	1764882600	95600	95600	95600	95600	0
171	20231023	155500	1764882600	95600	95600	95600	95600	0
172	20231023	155400	1764882600	95600	95600	95600	95600	0
173	20231023	155300	1764882600	95600	95600	95600	95600	0
174	20231023	155200	1764882600	95600	95600	95600	95600	0
175	20231023	155100	1764882600	95600	95600	95600	95600	0
176	20231023	155000	1764882600	95600	95600	95600	95600	0
177	20231023	154900	1764882600	95600	95600	95600	95600	0
178	20231023	154800	1764882600	95600	95600	95600	95600	0
179	20231023	154700	1764882600	95600	95600	95600	95600	0
180	20231023	154600	1764882600	95600	95600	95600	95600	0
181	20231023	154500	1764882600	95600	95600	95600	95600	0
182	20231023	154400	1764882600	95600	95600	95600	95600	1544
183	20231023	154300	1764882600	95600	95600	95600	95600	0
184	20231023	154200	1764882600	95600	95600	95600	95600	0
185	20231023	154100	1764882600	95600	95600	95600	95600	0
186	20231023	154000	1764882600	95600	95600	95600	95600	0
187	20231023	153900	1764882600	95600	95600	95600	95600	0
188	20231023	153800	1764882600	95600	95600	95600	95600	0
189	20231023	153700	1764882600	95600	95600	95600	95600	0
190	20231023	153600	1764882600	95600	95600	95600	95600	0
191	20231023	153500	1764882600	95600	95600	95600	95600	0
192	20231023	153400	1764882600	95600	95600	95600	95600	0
193	20231023	153300	1764882600	95600	95600	95600	95600	0
194	20231023	153200	1764882600	95600	95600	95600	95600	0
195	20231023	153100	1764882600	95600	95600	95600	95600	0
196	20231023	153000	1764882600	95600	95600	95600	95600	1544
197	20231023	152900	1617276200	95400	95400	95400	95400	0
198	20231023	152800	1617276200	95400	95400	95400	95400	0
199	20231023	152700	1617276200	95400	95400	95400	95400	0
200	20231023	152600	1617276200	95400	95400	95400	95400	0
201	20231023	152500	1617276200	95400	95400	95400	95400	0
202	20231023	152400	1617276200	95400	95400	95400	95400	0
203	20231023	152300	1617276200	95400	95400	95400	95400	0
204	20231023	152200	1617276200	95400	95400	95400	95400	0
205	20231023	152100	1617276200	95400	95400	95400	95400	0
206	20231023	152000	1617276200	95400	95400	95400	95400	0
207	20231023	151900	1617276200	95400	95400	95400	95300	19
208	20231023	151800	1615464300	95500	95500	95500	95400	92
209	20231023	151700	1606686200	95500	95500	95500	95500	22
210	20231023	151600	1604585200	95500	95500	95500	95500	14
211	20231023	151500	1603248200	95500	95500	95500	95400	29
212	20231023	151400	1600478900	95500	95400	95500	95400	54
213	20231023	151300	1595326800	95300	95400	95400	95300	35
214	20231023	151200	1591990600	95300	95300	95400	95300	9
215	20231023	151100	1591132600	95400	95100	95400	95100	65
216	20231023	151000	1584941400	95200	95400	95400	95100	40
217	20231023	150900	1581130600	95300	95300	95300	95300	7
218	20231023	150800	1580463500	95400	95400	95400	95400	10
219	20231023	150700	1579509500	95500	95400	95500	95400	11
220	20231023	150600	1578459900	95500	95500	95500	95500	3
221	20231023	150500	1578173400	95500	95300	95500	95200	122
222	20231023	150400	1566557900	95400	95600	95600	95400	65
223	20231023	150300	1560350600	95600	95600	95600	95600	12
224	20231023	150200	1559203400	95500	95500	95600	95500	58
225	20231023	150100	1553664000	95600	95300	95600	95200	667
226	20231023	150000	1490062300	95300	95300	95300	95300	3
227	20231023	145900	1489776400	95200	95200	95200	95200	5
228	20231023	145800	1489300400	95200	95200	95200	95200	15
229	20231023	145700	1487872400	95300	95300	95300	95300	20
230	20231023	145600	1485966400	95300	95300	95300	95300	0
231	20231023	145500	1485966400	95300	95300	95300	95300	3
232	20231023	145400	1485680500	95300	95300	95300	95300	1
233	20231023	145300	1485585200	95300	95300	95300	95300	2
234	20231023	145200	1485394600	95200	95200	95200	95200	20
235	20231023	145100	1483490600	95200	95200	95200	95200	10
236	20231023	145000	1482538600	95200	95300	95300	95100	290
237	20231023	144900	1454949200	95200	95200	95200	95200	142
238	20231023	144800	1441430800	95200	95200	95300	95200	17
239	20231023	144700	1439812300	95200	95200	95200	95200	4
240	20231023	144600	1439431500	95300	95300	95300	95300	0
241	20231023	144500	1439431500	95300	95300	95300	95300	18
242	20231023	144400	1437716100	95300	95300	95300	95300	4
243	20231023	144300	1437334900	95300	95100	95300	95100	284
244	20231023	144200	1410296900	95200	95200	95200	95200	50
245	20231023	144100	1405536900	95100	95100	95100	95100	37
246	20231023	144000	1402018200	95100	95100	95100	95100	20
247	20231023	143900	1400116200	95100	95100	95100	95100	39
248	20231023	143800	1396407300	95200	95100	95200	95100	17
249	20231023	143700	1394789600	95200	95100	95200	95100	7
250	20231023	143600	1394123400	95100	95100	95100	95100	1
251	20231023	143500	1394028300	95100	95100	95100	95100	3
252	20231023	143400	1393743000	95100	95100	95100	95100	3
253	20231023	143300	1393457700	95200	95200	95200	95100	33
254	20231023	143200	1390316400	95200	95300	95300	95200	159
255	20231023	143100	1375172400	95300	95300	95300	95300	28
256	20231023	143000	1372504000	95300	95300	95400	95300	26
257	20231023	142900	1370026100	95300	95300	95300	95300	0
258	20231023	142800	1370026100	95300	95300	95300	95300	15
259	20231023	142700	1368596600	95300	95300	95300	95300	2
260	20231023	142600	1368406000	95300	95300	95300	95300	1
261	20231023	142500	1368310700	95400	95400	95400	95400	5
262	20231023	142400	1367833700	95400	95300	95400	95300	6
263	20231023	142300	1367261800	95300	95300	95300	95300	10
264	20231023	142200	1366308800	95300	95300	95300	95300	10
265	20231023	142100	1365355800	95400	95400	95400	95400	4
266	20231023	142000	1364974200	95400	95300	95400	95300	20
267	20231023	141900	1363068100	95300	95300	95300	95300	5
268	20231023	141800	1362591600	95400	95300	95400	95300	31
269	20231023	141700	1359634400	95400	95400	95400	95400	0
270	20231023	141600	1359634400	95400	95400	95400	95400	3
271	20231023	141500	1359348200	95400	95300	95400	95300	4
272	20231023	141400	1358966800	95300	95300	95300	95300	0
273	20231023	141300	1358966800	95300	95300	95300	95300	0
274	20231023	141200	1358966800	95300	95300	95300	95300	2
275	20231023	141100	1358776200	95300	95300	95300	95300	50
276	20231023	141000	1354011200	95300	95300	95300	95300	16
277	20231023	140900	1352486400	95400	95400	95400	95400	0
278	20231023	140800	1352486400	95400	95400	95400	95400	1
279	20231023	140700	1352391000	95400	95400	95400	95400	10
280	20231023	140600	1351437000	95300	95300	95300	95300	11
281	20231023	140500	1350388700	95400	95400	95400	95400	1
282	20231023	140400	1350293300	95400	95400	95400	95400	7
283	20231023	140300	1349625500	95400	95400	95400	95400	1
284	20231023	140200	1349530100	95300	95300	95300	95300	4
285	20231023	140100	1349148900	95300	95300	95400	95300	15
286	20231023	140000	1347719000	95300	95300	95300	95300	1
287	20231023	135900	1347623700	95300	95300	95300	95300	15
288	20231023	135800	1346194200	95300	95300	95300	95300	42
289	20231023	135700	1342191600	95400	95400	95400	95400	12
290	20231023	135600	1341046800	95400	95400	95400	95400	5
291	20231023	135500	1340569800	95400	95400	95400	95400	1
292	20231023	135400	1340474400	95400	95400	95400	95400	20
293	20231023	135300	1338566400	95400	95400	95400	95400	0
294	20231023	135200	1338566400	95400	95400	95400	95400	0
295	20231023	135100	1338566400	95400	95400	95400	95400	0
296	20231023	135000	1338566400	95400	95300	95400	95300	2
297	20231023	134900	1338375700	95300	95300	95300	95300	20
298	20231023	134800	1336469700	95400	95400	95400	95400	1
299	20231023	134700	1336374300	95400	95400	95400	95400	29
300	20231023	134600	1333607700	95400	95400	95500	95400	80
301	20231023	134500	1325975600	95500	95600	95600	95500	538
302	20231023	134400	1274596200	95600	95600	95600	95600	0
303	20231023	134300	1274596200	95600	95600	95600	95600	0
304	20231023	134200	1274596200	95600	95600	95600	95600	1
305	20231023	134100	1274500600	95600	95600	95600	95600	1
306	20231023	134000	1274405000	95600	95600	95600	95600	4
307	20231023	133900	1274022600	95600	95600	95600	95600	0
308	20231023	133800	1274022600	95600	95600	95600	95600	10
309	20231023	133700	1273066600	95600	95600	95700	95600	531
310	20231023	133600	1222301800	95700	95700	95700	95700	0
311	20231023	133500	1222301800	95700	95700	95700	95700	17
312	20231023	133400	1220674900	95700	95700	95700	95700	0
313	20231023	133300	1220674900	95700	95700	95700	95700	18
314	20231023	133200	1218952300	95700	95700	95700	95700	10
315	20231023	133100	1217995300	95700	95800	95800	95700	112
316	20231023	133000	1207276600	95700	95700	95700	95700	0
317	20231023	132900	1207276600	95700	95700	95700	95700	18
318	20231023	132800	1205554000	95800	95800	95800	95800	1
319	20231023	132700	1205458200	95800	95700	95800	95700	6
320	20231023	132600	1204883900	95800	95800	95800	95800	6
321	20231023	132500	1204309100	95800	95800	95800	95800	3
322	20231023	132400	1204021700	95700	95700	95700	95700	0
323	20231023	132300	1204021700	95700	95700	95700	95700	0
324	20231023	132200	1204021700	95700	95700	95700	95700	0
325	20231023	132100	1204021700	95700	95700	95700	95700	0
326	20231023	132000	1204021700	95700	95800	95800	95700	114
327	20231023	131900	1193111600	95800	95800	95800	95800	0
328	20231023	131800	1193111600	95800	95800	95800	95800	51
329	20231023	131700	1188225800	95800	95800	95800	95800	5
330	20231023	131600	1187746800	95800	95800	95800	95800	9
331	20231023	131500	1186884600	95800	95800	95800	95800	1
332	20231023	131400	1186788800	95700	95700	95700	95700	2
333	20231023	131300	1186597400	95800	95800	95800	95800	0
334	20231023	131200	1186597400	95800	95700	95800	95700	23
335	20231023	131100	1184396200	95700	95700	95700	95700	0
336	20231023	131000	1184396200	95700	95700	95700	95700	3
337	20231023	130900	1184109100	95800	95700	95800	95700	6
338	20231023	130800	1183534800	95800	95800	95800	95800	15
339	20231023	130700	1182097800	95800	95800	95800	95800	54
340	20231023	130600	1176924600	95800	95700	95800	95700	20
341	20231023	130500	1175009600	95800	95700	95800	95700	6
342	20231023	130400	1174435300	95700	95800	95800	95700	9
343	20231023	130300	1173573400	95800	95800	95800	95800	10
344	20231023	130200	1172615400	95800	95800	95800	95800	0
345	20231023	130100	1172615400	95800	95700	95800	95700	114
346	20231023	130000	1161705200	95600	95600	95600	95600	0
347	20231023	125900	1161705200	95600	95700	95700	95600	47
348	20231023	125800	1157207800	95600	95600	95600	95600	1
349	20231023	125700	1157112200	95700	95700	95700	95700	3
350	20231023	125600	1156825100	95600	95600	95600	95600	0
351	20231023	125500	1156825100	95600	95600	95600	95600	1
352	20231023	125400	1156729500	95600	95600	95600	95600	0
353	20231023	125300	1156729500	95600	95700	95700	95600	4
354	20231023	125200	1156346800	95700	95700	95700	95700	0
355	20231023	125100	1156346800	95700	95700	95700	95700	7
356	20231023	125000	1155676900	95700	95600	95700	95600	10
357	20231023	124900	1154720600	95700	95700	95700	95700	35
358	20231023	124800	1151371100	95800	95700	95800	95700	7
359	20231023	124700	1150700700	95700	95700	95700	95700	0
360	20231023	124600	1150700700	95700	95700	95700	95700	5
361	20231023	124500	1150222200	95700	95700	95700	95700	31
362	20231023	124400	1147255500	95800	95800	95800	95800	0
363	20231023	124300	1147255500	95800	95800	95800	95800	0
364	20231023	124200	1147255500	95800	95800	95800	95800	13
365	20231023	124100	1146010100	95800	95800	95800	95800	4
366	20231023	124000	1145626900	95700	95800	95800	95700	3
367	20231023	123900	1145339700	95700	95700	95700	95700	0
368	20231023	123800	1145339700	95700	95700	95700	95700	3
369	20231023	123700	1145052600	95700	95700	95700	95700	2
370	20231023	123600	1144861200	95700	95700	95700	95700	0
371	20231023	123500	1144861200	95700	95800	95800	95700	5
372	20231023	123400	1144382400	95800	95800	95800	95800	5
373	20231023	123300	1143903400	95800	95800	95800	95800	0
374	20231023	123200	1143903400	95800	95800	95800	95800	0
375	20231023	123100	1143903400	95800	95800	95800	95800	14
376	20231023	123000	1142562200	95800	95800	95800	95800	7
377	20231023	122900	1141891600	95800	95800	95800	95800	54
378	20231023	122800	1136718400	95900	95900	95900	95900	5
379	20231023	122700	1136238900	95900	95900	95900	95900	21
380	20231023	122600	1134225000	95800	95800	95800	95800	0
381	20231023	122500	1134225000	95800	95900	95900	95800	15
382	20231023	122400	1132786800	95900	95900	95900	95900	0
383	20231023	122300	1132786800	95900	95900	95900	95900	3
384	20231023	122200	1132499100	95900	95800	95900	95800	14
385	20231023	122100	1131157000	96000	96000	96000	96000	0
386	20231023	122000	1131157000	96000	95900	96000	95900	133
387	20231023	121900	1118402200	95900	95700	95900	95700	42
388	20231023	121800	1114378100	95700	95700	95700	95700	14
389	20231023	121700	1113038300	95700	95900	95900	95700	3
390	20231023	121600	1112750800	95900	95800	95900	95800	8
391	20231023	121500	1111984100	95900	95900	95900	95900	23
392	20231023	121400	1109778400	95900	95800	95900	95800	163
393	20231023	121300	1094161100	95700	95700	95700	95700	8
394	20231023	121200	1093395500	95800	95700	95800	95700	15
395	20231023	121100	1091959600	95700	95600	95700	95600	4
396	20231023	121000	1091577000	95600	95600	95600	95600	83
397	20231023	120900	1083642200	95500	95600	95600	95500	17
398	20231023	120800	1082017800	95400	95400	95400	95400	60
399	20231023	120700	1076293800	95600	95600	95600	95600	0
400	20231023	120600	1076293800	95600	95500	95600	95500	16
401	20231023	120500	1074764500	95600	95400	95600	95400	298
402	20231023	120400	1046291500	95300	95300	95300	95300	5
403	20231023	120300	1045815000	95400	95400	95400	95400	19
404	20231023	120200	1044002400	95300	95400	95400	95200	99
405	20231023	120100	1034569200	95400	95300	95400	95300	67
406	20231023	120000	1028179300	95300	95300	95300	95300	0
407	20231023	115900	1028179300	95300	95300	95300	95300	4
408	20231023	115800	1027798100	95300	95300	95300	95300	0
409	20231023	115700	1027798100	95300	95300	95300	95300	50
410	20231023	115600	1023033100	95300	95300	95300	95300	13
411	20231023	115500	1021794200	95300	95300	95300	95300	1
412	20231023	115400	1021698900	95300	95300	95300	95300	0
413	20231023	115300	1021698900	95300	95300	95300	95300	4
414	20231023	115200	1021317700	95300	95300	95300	95300	0
415	20231023	115100	1021317700	95300	95400	95400	95300	26
416	20231023	115000	1018837500	95400	95400	95400	95400	1
417	20231023	114900	1018742100	95400	95400	95400	95400	24
418	20231023	114800	1016452500	95300	95300	95300	95300	83
419	20231023	114700	1008542600	95300	95200	95300	95200	48
420	20231023	114600	1003969000	95200	95200	95200	95200	27
421	20231023	114500	1001398600	95100	95100	95100	95100	1
422	20231023	114400	1001303500	95100	95100	95100	95100	9
423	20231023	114300	1000447600	95100	95200	95200	95100	133
424	20231023	114200	987798400	95200	95200	95200	95200	15
425	20231023	114100	986370400	95200	95200	95200	95200	29
426	20231023	114000	983609600	95200	95200	95200	95200	0
427	20231023	113900	983609600	95200	95200	95200	95100	33
428	20231023	113800	980469500	95400	95400	95400	95400	0
429	20231023	113700	980469500	95400	95400	95400	95400	1
430	20231023	113600	980374100	95300	95300	95300	95300	11
431	20231023	113500	979325800	95300	95300	95300	95300	8
432	20231023	113400	978563400	95400	95400	95400	95400	25
433	20231023	113300	976178400	95500	95500	95500	95500	10
434	20231023	113200	975223400	95500	95500	95500	95500	1
435	20231023	113100	975127900	95400	95400	95400	95400	60
436	20231023	113000	969403900	95500	95500	95500	95500	59
437	20231023	112900	963769400	95500	95500	95500	95500	24
438	20231023	112800	961477400	95400	95400	95400	95400	1
439	20231023	112700	961382000	95400	95400	95400	95400	2
440	20231023	112600	961191200	95400	95400	95400	95400	6
441	20231023	112500	960618800	95300	95300	95300	95300	100
442	20231023	112400	951088800	95400	95400	95400	95400	0
443	20231023	112300	951088800	95400	95400	95400	95400	5
444	20231023	112200	950611800	95400	95400	95400	95400	70
445	20231023	112100	943933800	95400	95400	95400	95400	5
446	20231023	112000	943456800	95400	95400	95400	95400	4
447	20231023	111900	943075200	95400	95300	95400	95300	75
448	20231023	111800	935921200	95300	95200	95300	95200	59
449	20231023	111700	930298700	95200	95500	95500	95100	75
450	20231023	111600	923151000	95500	95400	95700	95400	110
451	20231023	111500	912650000	95400	95400	95400	94700	336
452	20231023	111400	880733500	95500	95700	95700	95500	71
453	20231023	111300	873948000	95700	95600	95700	95600	13
454	20231023	111200	872704900	95700	95700	95700	95700	0
455	20231023	111100	872704900	95700	95600	95700	95600	18
456	20231023	111000	870983500	95600	95600	95600	95600	1
457	20231023	110900	870887900	95700	95700	95700	95700	6
458	20231023	110800	870313700	95700	95700	95700	95700	0
459	20231023	110700	870313700	95700	95700	95700	95700	9
460	20231023	110600	869452400	95700	95700	95700	95700	11
461	20231023	110500	868399700	95700	95900	95900	95700	82
462	20231023	110400	860539200	96000	96000	96000	96000	0
463	20231023	110300	860539200	96000	96000	96000	96000	12
464	20231023	110200	859387200	96000	96000	96000	96000	3
465	20231023	110100	859099200	96000	96000	96100	96000	42
466	20231023	110000	855066600	96100	96100	96100	96000	13
467	20231023	105900	853818100	96100	96000	96100	96000	8
468	20231023	105800	853049500	96100	96100	96100	96000	32
469	20231023	105700	849975800	96100	96100	96100	96100	12
470	20231023	105600	848822600	96100	96100	96100	96100	34
471	20231023	105500	845555200	96100	96100	96200	96100	72
472	20231023	105400	838629200	96100	96100	96100	96100	6
473	20231023	105300	838052600	96100	96000	96100	96000	37
474	20231023	105200	834498000	96100	96100	96100	96100	8
475	20231023	105100	833729200	96000	96100	96100	96000	50
476	20231023	105000	828927600	96000	96100	96100	96000	70
477	20231023	104900	822205900	96000	96000	96000	96000	73
478	20231023	104800	815197900	96100	96000	96100	96000	27
479	20231023	104700	812604600	96100	96100	96100	96100	12
480	20231023	104600	811451400	96100	96100	96100	96000	69
481	20231023	104500	804821500	96100	95900	96100	95900	147
482	20231023	104400	790710500	95900	95900	95900	95900	99
483	20231023	104300	781216400	95900	95600	95900	95600	206
484	20231023	104200	761474700	95600	95500	95600	95500	12
485	20231023	104100	760328600	95700	95700	95700	95500	27
486	20231023	104000	757746700	95700	95500	95700	95500	432
487	20231023	103900	716457400	95500	95300	95500	95300	41
488	20231023	103800	712546200	95300	95300	95300	95300	2
489	20231023	103700	712355600	95400	95400	95400	95400	21
490	20231023	103600	710352200	95400	95300	95400	95300	24
491	20231023	103500	708062900	95200	95200	95200	95200	5
492	20231023	103400	707586900	95300	95200	95300	95200	178
493	20231023	103300	690627700	95200	95200	95200	95200	3
494	20231023	103200	690342100	95100	95100	95100	95100	5
495	20231023	103100	689866600	95200	95100	95200	95100	4
496	20231023	103000	689486100	95200	95200	95200	95200	51
497	20231023	102900	684630900	95300	95300	95300	95300	28
498	20231023	102800	681962500	95300	95300	95300	95300	1
499	20231023	102700	681867200	95300	95300	95400	95300	22
500	20231023	102600	679768600	95300	95300	95300	95300	1
501	20231023	102500	679673300	95300	95300	95300	95300	1
502	20231023	102400	679578000	95300	95100	95300	95100	71
503	20231023	102300	672813700	95100	95100	95100	95100	19
504	20231023	102200	671006800	95100	95100	95100	95100	0
505	20231023	102100	671006800	95100	95100	95100	95100	15
506	20231023	102000	669580300	95100	94900	95100	94900	37
507	20231023	101900	666062000	95000	95000	95000	95000	14
508	20231023	101800	664732000	95100	95100	95100	95100	0
509	20231023	101700	664732000	95100	94900	95100	94900	79
510	20231023	101600	657231800	94900	94900	94900	94900	10
511	20231023	101500	656282800	95000	95000	95000	95000	1
512	20231023	101400	656187800	95000	94900	95100	94900	30
513	20231023	101300	653338200	95000	94900	95000	94900	560
514	20231023	101200	600193800	94800	94800	94800	94800	7
515	20231023	101100	599530200	94800	94800	94800	94800	6
516	20231023	101000	598961400	94800	95000	95000	94800	126
517	20231023	100900	587003500	95000	95000	95000	95000	1
518	20231023	100800	586908500	95000	95000	95000	95000	3
519	20231023	100700	586623500	94900	94900	94900	94900	56
520	20231023	100600	581309100	95000	94900	95000	94900	31
521	20231023	100500	578367100	95000	95000	95000	95000	45
522	20231023	100400	574092100	95000	95000	95000	95000	10
523	20231023	100300	573142100	95000	95100	95100	95000	22
524	20231023	100200	571050200	95100	95100	95100	95100	42
525	20231023	100100	567056000	95200	95200	95200	95200	8
526	20231023	100000	566294400	95200	95200	95200	95100	39
527	20231023	095900	562581700	95200	95200	95200	95200	10
528	20231023	095800	561629700	95200	95200	95200	95200	0
529	20231023	095700	561629700	95200	95000	95200	95000	111
530	20231023	095600	551078500	95200	95200	95200	95200	6
531	20231023	095500	550507300	95000	95000	95100	95000	20
532	20231023	095400	548607100	95100	95100	95100	95100	28
533	20231023	095300	545944300	94900	94900	94900	94900	0
534	20231023	095200	545944300	94900	94900	94900	94900	22
535	20231023	095100	543856500	95000	95000	95000	95000	0
536	20231023	095000	543856500	95000	95000	95000	95000	30
537	20231023	094900	541006500	95000	95000	95000	95000	7
538	20231023	094800	540341500	94900	95000	95000	94900	12
539	20231023	094700	539202300	95000	94800	95000	94800	14
540	20231023	094600	537874100	95000	95000	95000	95000	5
541	20231023	094500	537399100	94900	94900	94900	94900	11
542	20231023	094400	536355200	95000	95000	95000	95000	0
543	20231023	094300	536355200	95000	95100	95100	95000	57
544	20231023	094200	530939800	95100	95100	95100	95100	23
545	20231023	094100	528752500	95300	95200	95300	95100	30
546	20231023	094000	525897200	95200	95300	95300	95100	63
547	20231023	093900	519894800	95300	95200	95300	95100	25
548	20231023	093800	517514700	95200	95200	95200	95200	0
549	20231023	093700	517514700	95200	94900	95200	94900	206
550	20231023	093600	497935300	94900	94700	94900	94700	25
551	20231023	093500	495563300	94700	94700	94700	94700	60
552	20231023	093400	489881300	94800	94700	94800	94700	22
553	20231023	093300	487796500	94800	94800	94800	94700	104
554	20231023	093200	477947300	94600	94800	94800	94500	140
555	20231023	093100	464701400	94900	94800	94900	94700	13
556	20231023	093000	463468500	94800	94900	95000	94800	154
557	20231023	092900	448849700	94800	94800	94800	94500	178
558	20231023	092800	431988800	94500	94700	94700	94500	239
559	20231023	092700	409393000	94900	94900	94900	94700	71
560	20231023	092600	402657800	94900	94900	94900	94900	7
561	20231023	092500	401993500	95000	94800	95000	94700	79
562	20231023	092400	394505700	95000	95200	95200	95000	490
563	20231023	092300	347869200	95300	95400	95400	95200	131
564	20231023	092200	335377900	95300	95200	95300	95200	19
565	20231023	092100	333567300	95100	95100	95100	95100	7
566	20231023	092000	332901600	95100	94900	95100	94900	61
567	20231023	091900	327108800	94900	94900	94900	94900	24
568	20231023	091800	324831200	94800	94900	94900	94800	60
569	20231023	091700	319142300	94900	94900	94900	94900	9
570	20231023	091600	318288200	95000	95500	95500	95000	495
571	20231023	091500	271049100	95500	95600	95600	95500	58
572	20231023	091400	265507400	95600	95500	95600	95500	24
573	20231023	091300	263213500	95500	95600	95600	95500	53
574	20231023	091200	258148300	95600	95500	95600	95000	143
575	20231023	091100	244503100	95500	95300	95500	95300	98
576	20231023	091000	235158600	95000	95000	95000	94900	72
577	20231023	090900	228320600	95000	94800	95200	94800	211
578	20231023	090800	208277500	94800	95100	95100	94800	116
579	20231023	090700	197267800	95100	95200	95200	95100	54
580	20231023	090600	192132200	95100	94900	95200	94900	118
581	20231023	090500	180921000	94900	94800	94900	94800	27
582	20231023	090400	178360900	94800	95000	95100	94700	248
583	20231023	090300	154848400	95000	95300	95300	95000	99
584	20231023	090200	145414900	95300	95100	95700	95100	150
585	20231023	090100	131106500	95300	95300	95400	94700	311
586	20231023	090000	101507400	95300	94600	95300	94500	873