KissMeData/010060/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	184900	6574032200	92900	92900	92900	92900	4500
3	20231019	184800	6574032200	92900	92900	92900	92900	0
4	20231019	184700	6574032200	92900	92900	92900	92900	0
5	20231019	184600	6574032200	92900	92900	92900	92900	0
6	20231019	184500	6574032200	92900	92900	92900	92900	0
7	20231019	184400	6574032200	92900	92900	92900	92900	0
8	20231019	184300	6574032200	92900	92900	92900	92900	0
9	20231019	184200	6574032200	92900	92900	92900	92900	0
10	20231019	184100	6574032200	92900	92900	92900	92900	0
11	20231019	184000	6574032200	92900	92900	92900	92900	0
12	20231019	183900	6574032200	92900	92900	92900	92900	0
13	20231019	183800	6574032200	92900	92900	92900	92900	0
14	20231019	183700	6574032200	92900	92900	92900	92900	0
15	20231019	183600	6574032200	92900	92900	92900	92900	0
16	20231019	183500	6574032200	92900	92900	92900	92900	0
17	20231019	183400	6574032200	92900	92900	92900	92900	0
18	20231019	183300	6574032200	92900	92900	92900	92900	0
19	20231019	183200	6574032200	92900	92900	92900	92900	0
20	20231019	183100	6574032200	92900	92900	92900	92900	0
21	20231019	183000	6574032200	92900	92900	92900	92900	0
22	20231019	182900	6574032200	92900	92900	92900	92900	0
23	20231019	182800	6574032200	92900	92900	92900	92900	0
24	20231019	182700	6574032200	92900	92900	92900	92900	0
25	20231019	182600	6574032200	92900	92900	92900	92900	0
26	20231019	182500	6574032200	92900	92900	92900	92900	0
27	20231019	182400	6574032200	92900	92900	92900	92900	0
28	20231019	182300	6574032200	92900	92900	92900	92900	0
29	20231019	182200	6574032200	92900	92900	92900	92900	0
30	20231019	182100	6574032200	92900	92900	92900	92900	0
31	20231019	182000	6574032200	92900	92900	92900	92900	0
32	20231019	181900	6574032200	92900	92900	92900	92900	4500
33	20231019	181800	6574032200	92900	92900	92900	92900	0
34	20231019	181700	6574032200	92900	92900	92900	92900	0
35	20231019	181600	6574032200	92900	92900	92900	92900	0
36	20231019	181500	6574032200	92900	92900	92900	92900	0
37	20231019	181400	6574032200	92900	92900	92900	92900	0
38	20231019	181300	6574032200	92900	92900	92900	92900	0
39	20231019	181200	6574032200	92900	92900	92900	92900	0
40	20231019	181100	6574032200	92900	92900	92900	92900	0
41	20231019	181000	6574032200	92900	92900	92900	92900	0
42	20231019	180900	6574032200	92900	92900	92900	92900	0
43	20231019	180800	6574032200	92900	92900	92900	92900	0
44	20231019	180700	6574032200	92900	92900	92900	92900	0
45	20231019	180600	6574032200	92900	92900	92900	92900	0
46	20231019	180500	6574032200	92900	92900	92900	92900	0
47	20231019	180400	6574032200	92900	92900	92900	92900	0
48	20231019	180300	6574032200	92900	92900	92900	92900	0
49	20231019	180200	6574032200	92900	92900	92900	92900	0
50	20231019	180100	6574032200	92900	92900	92900	92900	0
51	20231019	180000	6574032200	92900	92900	92900	92900	0
52	20231019	175900	6574032200	92900	92900	92900	92900	0
53	20231019	175800	6574032200	92900	92900	92900	92900	0
54	20231019	175700	6574032200	92900	92900	92900	92900	0
55	20231019	175600	6574032200	92900	92900	92900	92900	0
56	20231019	175500	6574032200	92900	92900	92900	92900	0
57	20231019	175400	6574032200	92900	92900	92900	92900	0
58	20231019	175300	6574032200	92900	92900	92900	92900	0
59	20231019	175200	6574032200	92900	92900	92900	92900	0
60	20231019	175100	6574032200	92900	92900	92900	92900	0
61	20231019	175000	6574032200	92900	92900	92900	92900	0
62	20231019	174900	6574032200	92900	92900	92900	92900	4500
63	20231019	174800	6574032200	92900	92900	92900	92900	0
64	20231019	174700	6574032200	92900	92900	92900	92900	0
65	20231019	174600	6574032200	92900	92900	92900	92900	0
66	20231019	174500	6574032200	92900	92900	92900	92900	0
67	20231019	174400	6574032200	92900	92900	92900	92900	0
68	20231019	174300	6574032200	92900	92900	92900	92900	0
69	20231019	174200	6574032200	92900	92900	92900	92900	0
70	20231019	174100	6574032200	92900	92900	92900	92900	0
71	20231019	174000	6574032200	92900	92900	92900	92900	0
72	20231019	173900	6574032200	92900	92900	92900	92900	0
73	20231019	173800	6574032200	92900	92900	92900	92900	0
74	20231019	173700	6574032200	92900	92900	92900	92900	0
75	20231019	173600	6574032200	92900	92900	92900	92900	0
76	20231019	173500	6574032200	92900	92900	92900	92900	0
77	20231019	173400	6574032200	92900	92900	92900	92900	0
78	20231019	173300	6574032200	92900	92900	92900	92900	0
79	20231019	173200	6574032200	92900	92900	92900	92900	0
80	20231019	173100	6574032200	92900	92900	92900	92900	0
81	20231019	173000	6574032200	92900	92900	92900	92900	0
82	20231019	172900	6574032200	92900	92900	92900	92900	0
83	20231019	172800	6574032200	92900	92900	92900	92900	0
84	20231019	172700	6574032200	92900	92900	92900	92900	0
85	20231019	172600	6574032200	92900	92900	92900	92900	0
86	20231019	172500	6574032200	92900	92900	92900	92900	0
87	20231019	172400	6574032200	92900	92900	92900	92900	0
88	20231019	172300	6574032200	92900	92900	92900	92900	0
89	20231019	172200	6574032200	92900	92900	92900	92900	0
90	20231019	172100	6574032200	92900	92900	92900	92900	0
91	20231019	172000	6574032200	92900	92900	92900	92900	0
92	20231019	171900	6574032200	92900	92900	92900	92900	4500
93	20231019	171800	6574032200	92900	92900	92900	92900	0
94	20231019	171700	6574032200	92900	92900	92900	92900	0
95	20231019	171600	6574032200	92900	92900	92900	92900	0
96	20231019	171500	6574032200	92900	92900	92900	92900	0
97	20231019	171400	6574032200	92900	92900	92900	92900	0
98	20231019	171300	6574032200	92900	92900	92900	92900	0
99	20231019	171200	6574032200	92900	92900	92900	92900	0
100	20231019	171100	6574032200	92900	92900	92900	92900	0
101	20231019	171000	6574032200	92900	92900	92900	92900	0
102	20231019	170900	6574032200	92900	92900	92900	92900	0
103	20231019	170800	6574032200	92900	92900	92900	92900	0
104	20231019	170700	6574032200	92900	92900	92900	92900	0
105	20231019	170600	6574032200	92900	92900	92900	92900	0
106	20231019	170500	6574032200	92900	92900	92900	92900	0
107	20231019	170400	6574032200	92900	92900	92900	92900	0
108	20231019	170300	6574032200	92900	92900	92900	92900	0
109	20231019	170200	6574032200	92900	92900	92900	92900	0
110	20231019	170100	6574032200	92900	92900	92900	92900	0
111	20231019	170000	6574032200	92900	92900	92900	92900	0
112	20231019	165900	6574032200	92900	92900	92900	92900	0
113	20231019	165800	6574032200	92900	92900	92900	92900	0
114	20231019	165700	6574032200	92900	92900	92900	92900	0
115	20231019	165600	6574032200	92900	92900	92900	92900	0
116	20231019	165500	6574032200	92900	92900	92900	92900	0
117	20231019	165400	6574032200	92900	92900	92900	92900	0
118	20231019	165300	6574032200	92900	92900	92900	92900	0
119	20231019	165200	6574032200	92900	92900	92900	92900	0
120	20231019	165100	6574032200	92900	92900	92900	92900	0
121	20231019	165000	6574032200	92900	92900	92900	92900	0
122	20231019	164900	6574032200	92900	92900	92900	92900	4500
123	20231019	164800	6574032200	92900	92900	92900	92900	0
124	20231019	164700	6574032200	92900	92900	92900	92900	0
125	20231019	164600	6574032200	92900	92900	92900	92900	0
126	20231019	164500	6574032200	92900	92900	92900	92900	0
127	20231019	164400	6574032200	92900	92900	92900	92900	0
128	20231019	164300	6574032200	92900	92900	92900	92900	0
129	20231019	164200	6574032200	92900	92900	92900	92900	0
130	20231019	164100	6574032200	92900	92900	92900	92900	0
131	20231019	164000	6574032200	92900	92900	92900	92900	0
132	20231019	163900	6574032200	92900	92900	92900	92900	0
133	20231019	163800	6574032200	92900	92900	92900	92900	0
134	20231019	163700	6574032200	92900	92900	92900	92900	0
135	20231019	163600	6574032200	92900	92900	92900	92900	0
136	20231019	163500	6574032200	92900	92900	92900	92900	0
137	20231019	163400	6574032200	92900	92900	92900	92900	0
138	20231019	163300	6574032200	92900	92900	92900	92900	0
139	20231019	163200	6574032200	92900	92900	92900	92900	0
140	20231019	163100	6574032200	92900	92900	92900	92900	0
141	20231019	163000	6574032200	92900	92900	92900	92900	0
142	20231019	162900	6574032200	92900	92900	92900	92900	0
143	20231019	162800	6574032200	92900	92900	92900	92900	0
144	20231019	162700	6574032200	92900	92900	92900	92900	0
145	20231019	162600	6574032200	92900	92900	92900	92900	0
146	20231019	162500	6574032200	92900	92900	92900	92900	0
147	20231019	162400	6574032200	92900	92900	92900	92900	0
148	20231019	162300	6574032200	92900	92900	92900	92900	0
149	20231019	162200	6574032200	92900	92900	92900	92900	0
150	20231019	162100	6574032200	92900	92900	92900	92900	0
151	20231019	162000	6574032200	92900	92900	92900	92900	0
152	20231019	161900	6574032200	92900	92900	92900	92900	4500
153	20231019	161800	6574032200	92900	92900	92900	92900	0
154	20231019	161700	6574032200	92900	92900	92900	92900	0
155	20231019	161600	6574032200	92900	92900	92900	92900	0
156	20231019	161500	6574032200	92900	92900	92900	92900	0
157	20231019	161400	6574032200	92900	92900	92900	92900	0
158	20231019	161300	6574032200	92900	92900	92900	92900	0
159	20231019	161200	6574032200	92900	92900	92900	92900	0
160	20231019	161100	6574032200	92900	92900	92900	92900	0
161	20231019	161000	6574032200	92900	92900	92900	92900	0
162	20231019	160900	6574032200	92900	92900	92900	92900	0
163	20231019	160800	6574032200	92900	92900	92900	92900	0
164	20231019	160700	6574032200	92900	92900	92900	92900	0
165	20231019	160600	6574032200	92900	92900	92900	92900	0
166	20231019	160500	6574032200	92900	92900	92900	92900	0
167	20231019	160400	6574032200	92900	92900	92900	92900	0
168	20231019	160300	6574032200	92900	92900	92900	92900	0
169	20231019	160200	6574032200	92900	92900	92900	92900	0
170	20231019	160100	6574032200	92900	92900	92900	92900	0
171	20231019	160000	6574032200	92900	92900	92900	92900	0
172	20231019	155900	6574032200	92900	92900	92900	92900	0
173	20231019	155800	6574032200	92900	92900	92900	92900	0
174	20231019	155700	6574032200	92900	92900	92900	92900	0
175	20231019	155600	6574032200	92900	92900	92900	92900	0
176	20231019	155500	6574032200	92900	92900	92900	92900	0
177	20231019	155400	6574032200	92900	92900	92900	92900	0
178	20231019	155300	6574032200	92900	92900	92900	92900	0
179	20231019	155200	6574032200	92900	92900	92900	92900	0
180	20231019	155100	6574032200	92900	92900	92900	92900	0
181	20231019	155000	6574032200	92900	92900	92900	92900	0
182	20231019	154900	6574032200	92900	92900	92900	92900	4500
183	20231019	154800	6574032200	92900	92900	92900	92900	0
184	20231019	154700	6574032200	92900	92900	92900	92900	0
185	20231019	154600	6574032200	92900	92900	92900	92900	0
186	20231019	154500	6574032200	92900	92900	92900	92900	0
187	20231019	154400	6574032200	92900	92900	92900	92900	0
188	20231019	154300	6574032200	92900	92900	92900	92900	0
189	20231019	154200	6574032200	92900	92900	92900	92900	0
190	20231019	154100	6574032200	92900	92900	92900	92900	0
191	20231019	154000	6574032200	92900	92900	92900	92900	0
192	20231019	153900	6574032200	92900	92900	92900	92900	0
193	20231019	153800	6574032200	92900	92900	92900	92900	0
194	20231019	153700	6574032200	92900	92900	92900	92900	0
195	20231019	153600	6574032200	92900	92900	92900	92900	0
196	20231019	153500	6574032200	92900	92900	92900	92900	0
197	20231019	153400	6574032200	92900	92900	92900	92900	0
198	20231019	153300	6574032200	92900	92900	92900	92900	0
199	20231019	153200	6574032200	92900	92900	92900	92900	0
200	20231019	153100	6574032200	92900	92900	92900	92900	0
201	20231019	153000	6574032200	92900	92900	92900	92900	4500
202	20231019	152900	6155982200	92700	92700	92700	92700	0
203	20231019	152800	6155982200	92700	92700	92700	92700	0
204	20231019	152700	6155982200	92700	92700	92700	92700	0
205	20231019	152600	6155982200	92700	92700	92700	92700	0
206	20231019	152500	6155982200	92700	92700	92700	92700	0
207	20231019	152400	6155982200	92700	92700	92700	92700	0
208	20231019	152300	6155982200	92700	92700	92700	92700	0
209	20231019	152200	6155982200	92700	92700	92700	92700	0
210	20231019	152100	6155982200	92700	92700	92700	92700	0
211	20231019	152000	6155982200	92700	92700	92700	92700	0
212	20231019	151900	6155982200	92700	93100	93100	92700	451
213	20231019	151800	6114111500	93100	93100	93200	93000	82
214	20231019	151700	6106482500	93100	93000	93100	93000	280
215	20231019	151600	6080437400	93000	93000	93000	93000	177
216	20231019	151500	6063976400	93000	92900	93100	92800	245
217	20231019	151400	6041197100	92900	93000	93100	92800	119
218	20231019	151300	6030137300	93000	92800	93000	92700	161
219	20231019	151200	6015181400	92700	92900	93000	92700	110
220	20231019	151100	6004980000	92900	93000	93000	92700	171
221	20231019	151000	5989103000	92900	92900	93000	92800	163
222	20231019	150900	5973965900	92900	92800	93000	92700	198
223	20231019	150800	5955596400	92800	92800	92800	92700	113
224	20231019	150700	5945117400	92800	92800	92800	92700	153
225	20231019	150600	5930926600	92800	92700	92800	92700	128
226	20231019	150500	5919054800	92700	92800	92800	92600	629
227	20231019	150400	5860725000	92700	92700	92800	92700	103
228	20231019	150300	5851175100	92700	92800	92800	92600	109
229	20231019	150200	5841076200	92800	92800	92800	92600	109
230	20231019	150100	5830972500	92800	92800	92800	92600	939
231	20231019	150000	5743920000	92700	92700	92800	92700	158
232	20231019	145900	5729264500	92700	92700	92800	92700	130
233	20231019	145800	5717209900	92800	92700	93000	92700	267
234	20231019	145700	5692425400	92700	92700	92800	92700	183
235	20231019	145600	5675451100	92700	92800	92800	92700	410
236	20231019	145500	5637441100	92700	92800	92800	92700	115
237	20231019	145400	5626776500	92700	92800	92900	92700	212
238	20231019	145300	5607108300	92900	92900	93000	92800	119
239	20231019	145200	5596058500	92900	92900	93000	92800	175
240	20231019	145100	5579804700	92900	92900	92900	92800	115
241	20231019	145000	5569125100	92800	92900	92900	92800	138
242	20231019	144900	5556314200	92900	92800	92900	92800	153
243	20231019	144800	5542110200	92800	92800	93000	92800	135
244	20231019	144700	5529577100	92900	92800	93100	92700	113
245	20231019	144600	5519088200	92800	92700	93000	92700	246
246	20231019	144500	5496252500	92800	92700	92800	92700	88
247	20231019	144400	5488091700	92800	92800	92900	92700	157
248	20231019	144300	5473522400	92900	92900	92900	92700	159
249	20231019	144200	5458764600	92900	92800	93000	92700	125
250	20231019	144100	5447156000	92900	92800	92900	92800	122
251	20231019	144000	5435830100	92900	92700	93000	92700	104
252	20231019	143900	5426176100	92800	92900	92900	92700	697
253	20231019	143800	5361491100	92900	93000	93000	92800	117
254	20231019	143700	5350625700	92900	93000	93100	92900	595
255	20231019	143600	5295315000	93000	93300	93300	93000	127
256	20231019	143500	5283482800	93200	93500	93600	93200	218
257	20231019	143400	5263133600	93400	93300	93500	93300	192
258	20231019	143300	5245215100	93300	93300	93300	93200	85
259	20231019	143200	5237286500	93300	93300	93300	93300	44
260	20231019	143100	5233181300	93300	93300	93300	93200	69
261	20231019	143000	5226744000	93300	93300	93300	93200	115
262	20231019	142900	5216017300	93300	93300	93300	93300	19
263	20231019	142800	5214244600	93300	93300	93300	93300	128
264	20231019	142700	5202302200	93300	93400	93500	93300	156
265	20231019	142600	5187738800	93400	93600	93600	93400	138
266	20231019	142500	5174833100	93600	93600	93600	93500	52
267	20231019	142400	5169970200	93600	93400	93600	93400	77
268	20231019	142300	5162770600	93400	93300	93500	93300	299
269	20231019	142200	5134871400	93300	93200	93300	93100	47
270	20231019	142100	5130491500	93200	93200	93200	93000	69
271	20231019	142000	5124063700	93200	93400	93400	93100	93
272	20231019	141900	5115396500	93500	93500	93500	93500	79
273	20231019	141800	5108010000	93500	93400	93500	93400	32
274	20231019	141700	5105020600	93400	93500	93500	93200	168
275	20231019	141600	5089332000	93500	93500	93500	93400	49
276	20231019	141500	5084754500	93500	93400	93500	93300	46
277	20231019	141400	5080456700	93400	93400	93400	93300	75
278	20231019	141300	5073453000	93400	93300	93400	93300	310
279	20231019	141200	5044528700	93300	93200	93300	93200	76
280	20231019	141100	5037441700	93200	93200	93200	93100	89
281	20231019	141000	5029148600	93200	93200	93200	93100	90
282	20231019	140900	5020761600	93200	93200	93200	93100	34
283	20231019	140800	5017594300	93200	93100	93200	93100	84
284	20231019	140700	5009766200	93200	93200	93200	93100	168
285	20231019	140600	4994109700	93200	93200	93300	93100	209
286	20231019	140500	4974628300	93300	93200	93300	93200	70
287	20231019	140400	4968099400	93300	93300	93300	93200	83
288	20231019	140300	4960356900	93200	93300	93300	93200	30
289	20231019	140200	4957559600	93300	93200	93300	93200	108
290	20231019	140100	4947493800	93200	93200	93200	93100	170
291	20231019	140000	4931654300	93200	93100	93200	93100	20
292	20231019	135900	4929790400	93200	93200	93200	93200	75
293	20231019	135800	4922800400	93200	93200	93200	93100	115
294	20231019	135700	4912087400	93200	93200	93200	93200	34
295	20231019	135600	4908918600	93200	93200	93200	93100	12
296	20231019	135500	4907800500	93200	93200	93300	93100	75
297	20231019	135400	4900810600	93300	93300	93300	93200	19
298	20231019	135300	4899038600	93300	93200	93300	93200	203
299	20231019	135200	4880118600	93200	93200	93200	93100	71
300	20231019	135100	4873504800	93200	93200	93200	93100	17
301	20231019	135000	4871920500	93100	93200	93200	92800	233
302	20231019	134900	4850268500	93200	93000	93200	93000	205
303	20231019	134800	4831196800	92900	93000	93000	92900	38
304	20231019	134700	4827663900	93000	93000	93000	93000	53
305	20231019	134600	4822734900	93000	93000	93000	93000	60
306	20231019	134500	4817154900	93000	93000	93000	92900	166
307	20231019	134400	4801718200	93100	93100	93100	93000	25
308	20231019	134300	4799391400	93100	93000	93100	93000	64
309	20231019	134200	4793438500	93000	93000	93000	92900	68
310	20231019	134100	4787116100	93000	93000	93100	93000	114
311	20231019	134000	4776513900	93000	93100	93100	93000	108
312	20231019	133900	4766465500	93100	93100	93100	93000	42
313	20231019	133800	4762557100	93100	93100	93100	93100	49
314	20231019	133700	4757995200	93100	93100	93100	93100	55
315	20231019	133600	4752874700	93100	93100	93100	93000	62
316	20231019	133500	4747103600	93200	93100	93200	93100	32
317	20231019	133400	4744124100	93100	93100	93100	93000	58
318	20231019	133300	4738724600	93100	93000	93100	93000	43
319	20231019	133200	4734722700	93100	93200	93200	93100	93
320	20231019	133100	4726058700	93200	93100	93200	93100	65
321	20231019	133000	4720007000	93100	93100	93100	93000	24
322	20231019	132900	4717772700	93000	93200	93200	93000	199
323	20231019	132800	4699253700	93200	93200	93200	93100	67
324	20231019	132700	4693011300	93100	93100	93100	93100	32
325	20231019	132600	4690032100	93100	93200	93200	93100	109
326	20231019	132500	4679874900	93200	93100	93200	93100	28
327	20231019	132400	4677266900	93100	93200	93300	93100	23
328	20231019	132300	4675123400	93200	93200	93300	93200	68
329	20231019	132200	4668781500	93300	93200	93300	93200	10
330	20231019	132100	4667848800	93200	93100	93200	93100	249
331	20231019	132000	4644643900	93000	93100	93100	93000	62
332	20231019	131900	4638873300	93100	93100	93100	93100	22
333	20231019	131800	4636825100	93100	93000	93100	93000	46
334	20231019	131700	4632544000	93100	93200	93200	93000	229
335	20231019	131600	4611234100	93200	93300	93300	93100	28
336	20231019	131500	4608626300	93300	93200	93300	93200	110
337	20231019	131400	4598374200	93200	93100	93200	93100	44
338	20231019	131300	4594273700	93100	93200	93200	93100	30
339	20231019	131200	4591479200	93100	93100	93100	93100	55
340	20231019	131100	4586358700	93100	93100	93100	93000	47
341	20231019	131000	4581983300	93100	93100	93100	93100	16
342	20231019	130900	4580493700	93000	93000	93100	92900	102
343	20231019	130800	4571007800	93000	93000	93100	93000	85
344	20231019	130700	4563102000	93100	93000	93100	93000	27
345	20231019	130600	4560590200	93100	93000	93100	92900	44
346	20231019	130500	4556499200	93100	92900	93100	92900	67
347	20231019	130400	4550267400	93000	93100	93100	93000	49
348	20231019	130300	4545709100	93000	93100	93100	93000	28
349	20231019	130200	4543105000	93000	93100	93100	93000	120
350	20231019	130100	4531933300	93000	93200	93200	93000	21
351	20231019	130000	4529978400	93100	93200	93200	93100	48
352	20231019	125900	4525509300	93200	93200	93300	92900	104
353	20231019	125800	4515819800	93200	93200	93200	93100	23
354	20231019	125700	4513676500	93300	93200	93300	93200	85
355	20231019	125600	4505754300	93200	93100	93200	93100	28
356	20231019	125500	4503146500	93200	93100	93200	93100	10
357	20231019	125400	4502215100	93100	93100	93200	93100	73
358	20231019	125300	4495418700	93000	93100	93100	93000	93
359	20231019	125200	4486764700	93100	93000	93100	93000	13
360	20231019	125100	4485554600	93000	93100	93100	93000	69
361	20231019	125000	4479132100	93100	93200	93200	93000	153
362	20231019	124900	4464876200	93200	93200	93200	93100	21
363	20231019	124800	4462919300	93200	93200	93200	93100	27
364	20231019	124700	4460404300	93200	93100	93200	93100	11
365	20231019	124600	4459379300	93000	93200	93200	92900	135
366	20231019	124500	4446834800	93300	93300	93300	93200	61
367	20231019	124400	4441144800	93200	93300	93300	93200	82
368	20231019	124300	4433494600	93300	93300	93300	93300	9
369	20231019	124200	4432654900	93200	93200	93200	93100	46
370	20231019	124100	4428369000	93200	93100	93200	93100	31
371	20231019	124000	4425482500	93100	93200	93200	93100	17
372	20231019	123900	4423899500	93300	93200	93300	93000	77
373	20231019	123800	4416724400	93200	93200	93300	93200	62
374	20231019	123700	4410944600	93100	93100	93200	93100	16
375	20231019	123600	4409453900	93100	93100	93200	93100	37
376	20231019	123500	4406009000	93100	93200	93200	93100	67
377	20231019	123400	4399766300	93200	93100	93200	93100	28
378	20231019	123300	4397158500	93100	93100	93200	93000	52
379	20231019	123200	4392313900	93100	93200	93200	93100	53
380	20231019	123100	4387377800	93100	93200	93200	93000	42
381	20231019	123000	4383466600	93200	93100	93200	93100	133
382	20231019	122900	4371073000	93100	93100	93100	93000	28
383	20231019	122800	4368466400	92900	92800	92900	92800	73
384	20231019	122700	4361691900	92700	92700	92700	92700	227
385	20231019	122600	4340649000	92800	92700	92800	92600	252
386	20231019	122500	4317291000	92700	92900	92900	92700	122
387	20231019	122400	4305970300	92900	93000	93000	92800	142
388	20231019	122300	4292774800	92900	93000	93000	92800	26
389	20231019	122200	4290359700	92800	93100	93100	92800	428
390	20231019	122100	4250554200	93000	93100	93100	93000	73
391	20231019	122000	4243758100	93100	93100	93200	93100	66
392	20231019	121900	4237612600	93200	93200	93200	93200	60
393	20231019	121800	4232020600	93200	93200	93200	93200	224
394	20231019	121700	4211143800	93200	93400	93400	93200	286
395	20231019	121600	4184463900	93300	93400	93400	93300	89
396	20231019	121500	4176154200	93400	93400	93500	93300	328
397	20231019	121400	4145519100	93400	93300	93400	93300	9
398	20231019	121300	4144678600	93300	93400	93400	93300	27
399	20231019	121200	4142158300	93400	93400	93500	93400	117
400	20231019	121100	4131228300	93400	93300	93400	93200	165
401	20231019	121000	4115826000	93100	93200	93300	93100	19
402	20231019	120900	4114055400	93200	93200	93200	93200	50
403	20231019	120800	4109395400	93200	93100	93200	93100	22
404	20231019	120700	4107345900	93100	93000	93100	92700	233
405	20231019	120600	4085667600	93000	92600	93100	92600	530
406	20231019	120500	4036539900	92600	93100	93100	92600	1508
407	20231019	120400	3896707400	93100	93000	93100	93000	87
408	20231019	120300	3888610900	93100	93100	93100	93100	47
409	20231019	120200	3884235200	93100	93000	93100	93000	41
410	20231019	120100	3880418300	93100	93100	93100	93100	105
411	20231019	120000	3870642800	93000	93100	93200	93000	354
412	20231019	115900	3837689800	93000	93100	93100	93000	12
413	20231019	115800	3836572900	93100	93100	93100	93100	91
414	20231019	115700	3828100800	93100	93100	93100	93000	67
415	20231019	115600	3821864700	93000	93100	93100	93000	14
416	20231019	115500	3820561600	93000	93000	93100	93000	24
417	20231019	115400	3818328500	93000	93100	93100	93000	66
418	20231019	115300	3812185100	93100	93000	93100	93000	39
419	20231019	115200	3808554500	93100	93100	93100	93000	62
420	20231019	115100	3802788200	93100	93100	93100	93000	88
421	20231019	115000	3794597300	93000	93100	93100	93000	73
422	20231019	114900	3787801800	93100	93100	93100	93100	117
423	20231019	114800	3776909100	93100	93000	93100	93000	35
424	20231019	114700	3773652800	93000	93000	93000	93000	69
425	20231019	114600	3767235800	93000	93000	93000	92900	30
426	20231019	114500	3764446000	93000	93000	93100	93000	57
427	20231019	114400	3759144900	92900	92900	92900	92800	31
428	20231019	114300	3756265300	92900	92800	92900	92700	346
429	20231019	114200	3724167100	92800	92800	92800	92800	213
430	20231019	114100	3704400700	92700	92800	92800	92700	61
431	20231019	114000	3698742600	92800	92700	92800	92700	603
432	20231019	113900	3642843600	92700	92700	92700	92600	75
433	20231019	113800	3635891400	92700	92800	92800	92600	82
434	20231019	113700	3628290600	92800	92700	92800	92600	367
435	20231019	113600	3594257500	92700	92800	92800	92700	63
436	20231019	113500	3588416800	92700	92700	92800	92700	57
437	20231019	113400	3583131500	92700	92800	92800	92700	57
438	20231019	113300	3577842000	92800	92900	92900	92700	2388
439	20231019	113200	3356417700	92800	93000	93000	92800	50
440	20231019	113100	3351773400	93000	92900	93000	92900	218
441	20231019	113000	3331508700	92900	93100	93100	92900	57
442	20231019	112900	3326210200	93100	93100	93100	93000	119
443	20231019	112800	3315133900	93100	93100	93100	93000	13
444	20231019	112700	3313923800	93100	93100	93100	93100	7
445	20231019	112600	3313272100	93100	93000	93100	93000	103
446	20231019	112500	3303684400	93100	93000	93100	93000	36
447	20231019	112400	3300336300	93000	93000	93000	92900	22
448	20231019	112300	3298290700	93000	92800	93000	92800	158
449	20231019	112200	3283625400	92800	93000	93100	92700	1149
450	20231019	112100	3176926800	93000	93100	93100	93000	5
451	20231019	112000	3176461600	93100	93100	93100	93000	86
452	20231019	111900	3168457000	93000	93000	93100	92900	340
453	20231019	111800	3136836900	93000	93000	93000	92900	18
454	20231019	111700	3135163900	92900	93000	93000	92900	119
455	20231019	111600	3124098200	93000	92900	93000	92900	48
456	20231019	111500	3119636600	93000	93000	93000	92900	42
457	20231019	111400	3115730900	92900	92900	93000	92900	65
458	20231019	111300	3109687800	93000	93000	93000	92900	74
459	20231019	111200	3102807000	93000	93000	93000	92900	12
460	20231019	111100	3101691300	93000	92900	93000	92900	101
461	20231019	111000	3092301800	93000	92900	93000	92900	27
462	20231019	110900	3089792900	92900	92900	92900	92800	133
463	20231019	110800	3077438000	92900	92800	92900	92800	54
464	20231019	110700	3072421700	92900	92800	92900	92800	63
465	20231019	110600	3066570200	92900	92800	92900	92800	218
466	20231019	110500	3046337100	92900	92900	92900	92800	11
467	20231019	110400	3045315900	92900	92900	92900	92800	627
468	20231019	110300	2987101600	92900	92900	93000	92900	42
469	20231019	110200	2983198200	93000	93000	93000	93000	108
470	20231019	110100	2973154200	93000	93000	93000	92900	153
471	20231019	110000	2958934800	92900	93000	93000	92900	106
472	20231019	105900	2949078300	93000	93000	93000	92900	46
473	20231019	105800	2944804300	93000	93400	93400	92900	5702
474	20231019	105700	2414126400	93400	93400	93400	93300	135
475	20231019	105600	2401518700	93300	93400	93400	93300	75
476	20231019	105500	2394513900	93400	93300	93400	93300	29
477	20231019	105400	2391806100	93300	93300	93300	93300	253
478	20231019	105300	2368201200	93300	93300	93300	93300	110
479	20231019	105200	2357938200	93200	93300	93300	93200	42
480	20231019	105100	2354019800	93300	93200	93300	93200	53
481	20231019	105000	2349077800	93300	93300	93400	93200	821
482	20231019	104900	2272502200	93300	93400	93400	93300	51
483	20231019	104800	2267739700	93300	93300	93300	93300	0
484	20231019	104700	2267739700	93300	93400	93400	93300	61
485	20231019	104600	2262043800	93400	93400	93400	93400	54
486	20231019	104500	2257000200	93400	93400	93400	93300	16
487	20231019	104400	2255506200	93400	93400	93400	93300	94
488	20231019	104300	2246727900	93400	93300	93400	93300	14
489	20231019	104200	2245420700	93400	93300	93400	93300	264
490	20231019	104100	2220785500	93300	93400	93400	93300	160
491	20231019	104000	2205849800	93500	93500	93500	93500	26
492	20231019	103900	2203418800	93500	93500	93600	93500	200
493	20231019	103800	2184718600	93500	93500	93500	93500	95
494	20231019	103700	2175836100	93600	93600	93600	93500	169
495	20231019	103600	2160018500	93700	93600	93700	93600	89
496	20231019	103500	2151679900	93600	93600	93700	93600	65
497	20231019	103400	2145591700	93600	93600	93700	93600	26
498	20231019	103300	2143158000	93700	93700	93700	93600	89
499	20231019	103200	2134823400	93600	93600	93600	93600	18
500	20231019	103100	2133138600	93700	93700	93700	93700	3
501	20231019	103000	2132857500	93700	93700	93700	93700	81
502	20231019	102900	2125267800	93700	93600	93700	93600	5
503	20231019	102800	2124799600	93600	93600	93700	93600	22
504	20231019	102700	2122740300	93600	93600	93600	93600	206
505	20231019	102600	2103458700	93600	93500	93600	93500	59
506	20231019	102500	2097942000	93500	93500	93500	93500	63
507	20231019	102400	2092051500	93500	93500	93500	93500	125
508	20231019	102300	2080364000	93500	93400	93500	93400	15
509	20231019	102200	2078962300	93300	93300	93300	93200	152
510	20231019	102100	2064782000	93200	93400	93400	93200	403
511	20231019	102000	2027161700	93400	93300	93400	93300	9
512	20231019	101900	2026321700	93300	93300	93300	93300	21
513	20231019	101800	2024362400	93300	93200	93300	93200	659
514	20231019	101700	1962877900	93200	93200	93200	93200	0
515	20231019	101600	1962877900	93200	93300	93300	93200	24
516	20231019	101500	1960641000	93300	93300	93300	93200	896
517	20231019	101400	1877044500	93300	93300	93300	93300	121
518	20231019	101300	1865755200	93300	93300	93300	93200	17
519	20231019	101200	1864170400	93300	93300	93400	93300	121
520	20231019	101100	1852880000	93300	93300	93300	93300	29
521	20231019	101000	1850174300	93300	93300	93300	93300	30
522	20231019	100900	1847375300	93200	93300	93300	93200	326
523	20231019	100800	1816960700	93400	93500	93500	93400	357
524	20231019	100700	1783608300	93500	93500	93500	93400	137
525	20231019	100600	1770806800	93500	93500	93500	93400	176
526	20231019	100500	1754354200	93500	93500	93600	93500	170
527	20231019	100400	1738456800	93500	93500	93500	93500	3
528	20231019	100300	1738176300	93400	93500	93500	93400	18
529	20231019	100200	1736494800	93500	93600	93600	93500	159
530	20231019	100100	1721617300	93600	93400	93600	93400	8
531	20231019	100000	1720869700	93400	93500	93500	93300	133
532	20231019	095900	1708443600	93400	93600	93600	93300	979
533	20231019	095800	1616946500	93600	93600	93700	93600	63
534	20231019	095700	1611047700	93600	93500	93700	93500	92
535	20231019	095600	1602437900	93600	93600	93700	93600	465
536	20231019	095500	1558896100	93700	93600	93700	93600	8
537	20231019	095400	1558147000	93700	93600	93700	93500	75
538	20231019	095300	1551122100	93600	93600	93600	93600	122
539	20231019	095200	1539702900	93500	93500	93500	93500	2
540	20231019	095100	1539515900	93500	93500	93500	93400	280
541	20231019	095000	1513336100	93500	93600	93600	93400	172
542	20231019	094900	1497248300	93600	93600	93600	93600	3
543	20231019	094800	1496967500	93600	93400	93600	93400	21
544	20231019	094700	1495005900	93400	93500	93600	93400	57
545	20231019	094600	1489678300	93600	93300	93600	93300	428
546	20231019	094500	1449704700	93200	93700	93700	93200	773
547	20231019	094400	1377387900	93600	93800	93800	93600	298
548	20231019	094300	1349474000	93900	93800	93900	93800	111
549	20231019	094200	1339051600	93800	93700	93800	93600	76
550	20231019	094100	1331929800	93700	93500	93700	93500	72
551	20231019	094000	1325191600	93500	93500	93500	93400	198
552	20231019	093900	1306678700	93400	93500	93600	93400	83
553	20231019	093800	1298917900	93400	93400	93400	93400	15
554	20231019	093700	1297516900	93600	93500	93600	93400	426
555	20231019	093600	1257686200	93500	93600	93600	93400	406
556	20231019	093500	1219731300	93600	93700	93700	93600	255
557	20231019	093400	1195863200	93600	93800	93800	93600	61
558	20231019	093300	1190148800	93800	93800	93800	93700	89
559	20231019	093200	1181805700	93700	93800	93800	93600	117
560	20231019	093100	1170840300	93800	93900	93900	93600	317
561	20231019	093000	1141128500	93900	93900	94100	93800	147
562	20231019	092900	1127320600	93900	93800	93900	93800	78
563	20231019	092800	1120003800	93700	93800	93800	93600	85
564	20231019	092700	1112040400	93800	93700	93800	93600	29
565	20231019	092600	1109322900	93700	93600	93700	93600	79
566	20231019	092500	1101925700	93500	93400	93500	93400	137
567	20231019	092400	1089117500	93400	93500	93500	93400	102
568	20231019	092300	1079581800	93500	93500	93500	93500	33
569	20231019	092200	1076496300	93500	93500	93600	93400	157
570	20231019	092100	1061821900	93500	93200	93500	93200	481
571	20231019	092000	1016946700	93100	93500	93500	93000	1019
572	20231019	091900	921847100	93500	93700	93700	93500	556
573	20231019	091800	869822200	93700	93800	93900	93700	401
574	20231019	091700	832212000	93900	93900	93900	93900	6
575	20231019	091600	831648600	93900	93900	93900	93800	47
576	20231019	091500	827235400	93900	93900	94000	93800	369
577	20231019	091400	792588300	93900	94000	94000	93900	70
578	20231019	091300	786010000	94000	94300	94300	94000	158
579	20231019	091200	771134800	94300	94300	94300	94200	83
580	20231019	091100	763311700	94300	94000	94400	94000	633
581	20231019	091000	703702800	94000	94200	94200	94000	563
582	20231019	090900	650773700	94200	94200	94300	94200	204
583	20231019	090800	631556000	94200	94100	94400	94100	129
584	20231019	090700	619401500	94000	94400	94500	94000	645
585	20231019	090600	558593300	94500	94800	94800	94400	367
586	20231019	090500	523887700	94600	94600	94900	94600	605
587	20231019	090400	466503800	94600	94800	94900	94500	151
588	20231019	090300	452195400	94800	94100	94900	94000	1177
589	20231019	090200	341161200	94100	94500	94700	94100	1136
590	20231019	090100	234020000	94800	94300	94900	94200	1118
591	20231019	090000	128630900	94500	94800	95400	94500	1356