KissMeData/009540/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	184900	12900345100	96300	96300	96300	96300	16034
3	20231023	184800	12900345100	96300	96300	96300	96300	0
4	20231023	184700	12900345100	96300	96300	96300	96300	0
5	20231023	184600	12900345100	96300	96300	96300	96300	0
6	20231023	184500	12900345100	96300	96300	96300	96300	0
7	20231023	184400	12900345100	96300	96300	96300	96300	0
8	20231023	184300	12900345100	96300	96300	96300	96300	0
9	20231023	184200	12900345100	96300	96300	96300	96300	0
10	20231023	184100	12900345100	96300	96300	96300	96300	0
11	20231023	184000	12900345100	96300	96300	96300	96300	0
12	20231023	183900	12900345100	96300	96300	96300	96300	0
13	20231023	183800	12900345100	96300	96300	96300	96300	0
14	20231023	183700	12900345100	96300	96300	96300	96300	0
15	20231023	183600	12900345100	96300	96300	96300	96300	0
16	20231023	183500	12900345100	96300	96300	96300	96300	0
17	20231023	183400	12900345100	96300	96300	96300	96300	0
18	20231023	183300	12900345100	96300	96300	96300	96300	0
19	20231023	183200	12900345100	96300	96300	96300	96300	0
20	20231023	183100	12900345100	96300	96300	96300	96300	0
21	20231023	183000	12900345100	96300	96300	96300	96300	0
22	20231023	182900	12900345100	96300	96300	96300	96300	0
23	20231023	182800	12900345100	96300	96300	96300	96300	0
24	20231023	182700	12900345100	96300	96300	96300	96300	0
25	20231023	182600	12900345100	96300	96300	96300	96300	0
26	20231023	182500	12900345100	96300	96300	96300	96300	0
27	20231023	182400	12900345100	96300	96300	96300	96300	0
28	20231023	182300	12900345100	96300	96300	96300	96300	0
29	20231023	182200	12900345100	96300	96300	96300	96300	0
30	20231023	182100	12900345100	96300	96300	96300	96300	0
31	20231023	182000	12900345100	96300	96300	96300	96300	0
32	20231023	181900	12900345100	96300	96300	96300	96300	16034
33	20231023	181800	12900345100	96300	96300	96300	96300	0
34	20231023	181700	12900345100	96300	96300	96300	96300	0
35	20231023	181600	12900345100	96300	96300	96300	96300	0
36	20231023	181500	12900345100	96300	96300	96300	96300	0
37	20231023	181400	12900345100	96300	96300	96300	96300	0
38	20231023	181300	12900345100	96300	96300	96300	96300	0
39	20231023	181200	12900345100	96300	96300	96300	96300	0
40	20231023	181100	12900345100	96300	96300	96300	96300	0
41	20231023	181000	12900345100	96300	96300	96300	96300	0
42	20231023	180900	12900345100	96300	96300	96300	96300	0
43	20231023	180800	12900345100	96300	96300	96300	96300	0
44	20231023	180700	12900345100	96300	96300	96300	96300	0
45	20231023	180600	12900345100	96300	96300	96300	96300	0
46	20231023	180500	12900345100	96300	96300	96300	96300	0
47	20231023	180400	12900345100	96300	96300	96300	96300	0
48	20231023	180300	12900345100	96300	96300	96300	96300	0
49	20231023	180200	12900345100	96300	96300	96300	96300	0
50	20231023	180100	12900345100	96300	96300	96300	96300	0
51	20231023	180000	12900345100	96300	96300	96300	96300	0
52	20231023	175900	12900345100	96300	96300	96300	96300	0
53	20231023	175800	12900345100	96300	96300	96300	96300	0
54	20231023	175700	12900345100	96300	96300	96300	96300	0
55	20231023	175600	12900345100	96300	96300	96300	96300	0
56	20231023	175500	12900345100	96300	96300	96300	96300	0
57	20231023	175400	12900345100	96300	96300	96300	96300	0
58	20231023	175300	12900345100	96300	96300	96300	96300	0
59	20231023	175200	12900345100	96300	96300	96300	96300	0
60	20231023	175100	12900345100	96300	96300	96300	96300	0
61	20231023	175000	12900345100	96300	96300	96300	96300	0
62	20231023	174900	12900345100	96300	96300	96300	96300	16034
63	20231023	174800	12900345100	96300	96300	96300	96300	0
64	20231023	174700	12900345100	96300	96300	96300	96300	0
65	20231023	174600	12900345100	96300	96300	96300	96300	0
66	20231023	174500	12900345100	96300	96300	96300	96300	0
67	20231023	174400	12900345100	96300	96300	96300	96300	0
68	20231023	174300	12900345100	96300	96300	96300	96300	0
69	20231023	174200	12900345100	96300	96300	96300	96300	0
70	20231023	174100	12900345100	96300	96300	96300	96300	0
71	20231023	174000	12900345100	96300	96300	96300	96300	0
72	20231023	173900	12900345100	96300	96300	96300	96300	0
73	20231023	173800	12900345100	96300	96300	96300	96300	0
74	20231023	173700	12900345100	96300	96300	96300	96300	0
75	20231023	173600	12900345100	96300	96300	96300	96300	0
76	20231023	173500	12900345100	96300	96300	96300	96300	0
77	20231023	173400	12900345100	96300	96300	96300	96300	0
78	20231023	173300	12900345100	96300	96300	96300	96300	0
79	20231023	173200	12900345100	96300	96300	96300	96300	0
80	20231023	173100	12900345100	96300	96300	96300	96300	0
81	20231023	173000	12900345100	96300	96300	96300	96300	0
82	20231023	172900	12900345100	96300	96300	96300	96300	0
83	20231023	172800	12900345100	96300	96300	96300	96300	0
84	20231023	172700	12900345100	96300	96300	96300	96300	0
85	20231023	172600	12900345100	96300	96300	96300	96300	0
86	20231023	172500	12900345100	96300	96300	96300	96300	0
87	20231023	172400	12900345100	96300	96300	96300	96300	0
88	20231023	172300	12900345100	96300	96300	96300	96300	0
89	20231023	172200	12900345100	96300	96300	96300	96300	0
90	20231023	172100	12900345100	96300	96300	96300	96300	0
91	20231023	172000	12900345100	96300	96300	96300	96300	0
92	20231023	171900	12900345100	96300	96300	96300	96300	16034
93	20231023	171800	12900345100	96300	96300	96300	96300	0
94	20231023	171700	12900345100	96300	96300	96300	96300	0
95	20231023	171600	12900345100	96300	96300	96300	96300	0
96	20231023	171500	12900345100	96300	96300	96300	96300	0
97	20231023	171400	12900345100	96300	96300	96300	96300	0
98	20231023	171300	12900345100	96300	96300	96300	96300	0
99	20231023	171200	12900345100	96300	96300	96300	96300	0
100	20231023	171100	12900345100	96300	96300	96300	96300	0
101	20231023	171000	12900345100	96300	96300	96300	96300	0
102	20231023	170900	12900345100	96300	96300	96300	96300	0
103	20231023	170800	12900345100	96300	96300	96300	96300	0
104	20231023	170700	12900345100	96300	96300	96300	96300	0
105	20231023	170600	12900345100	96300	96300	96300	96300	0
106	20231023	170500	12900345100	96300	96300	96300	96300	0
107	20231023	170400	12900345100	96300	96300	96300	96300	0
108	20231023	170300	12900345100	96300	96300	96300	96300	0
109	20231023	170200	12900345100	96300	96300	96300	96300	0
110	20231023	170100	12900345100	96300	96300	96300	96300	0
111	20231023	170000	12900345100	96300	96300	96300	96300	0
112	20231023	165900	12900345100	96300	96300	96300	96300	0
113	20231023	165800	12900345100	96300	96300	96300	96300	0
114	20231023	165700	12900345100	96300	96300	96300	96300	0
115	20231023	165600	12900345100	96300	96300	96300	96300	0
116	20231023	165500	12900345100	96300	96300	96300	96300	0
117	20231023	165400	12900345100	96300	96300	96300	96300	0
118	20231023	165300	12900345100	96300	96300	96300	96300	0
119	20231023	165200	12900345100	96300	96300	96300	96300	0
120	20231023	165100	12900345100	96300	96300	96300	96300	0
121	20231023	165000	12900345100	96300	96300	96300	96300	0
122	20231023	164900	12900345100	96300	96300	96300	96300	16034
123	20231023	164800	12900345100	96300	96300	96300	96300	0
124	20231023	164700	12900345100	96300	96300	96300	96300	0
125	20231023	164600	12900345100	96300	96300	96300	96300	0
126	20231023	164500	12900345100	96300	96300	96300	96300	0
127	20231023	164400	12900345100	96300	96300	96300	96300	0
128	20231023	164300	12900345100	96300	96300	96300	96300	0
129	20231023	164200	12900345100	96300	96300	96300	96300	0
130	20231023	164100	12900345100	96300	96300	96300	96300	0
131	20231023	164000	12900345100	96300	96300	96300	96300	0
132	20231023	163900	12900345100	96300	96300	96300	96300	0
133	20231023	163800	12900345100	96300	96300	96300	96300	0
134	20231023	163700	12900345100	96300	96300	96300	96300	0
135	20231023	163600	12900345100	96300	96300	96300	96300	0
136	20231023	163500	12900345100	96300	96300	96300	96300	0
137	20231023	163400	12900345100	96300	96300	96300	96300	0
138	20231023	163300	12900345100	96300	96300	96300	96300	0
139	20231023	163200	12900345100	96300	96300	96300	96300	0
140	20231023	163100	12900345100	96300	96300	96300	96300	0
141	20231023	163000	12900345100	96300	96300	96300	96300	0
142	20231023	162900	12900345100	96300	96300	96300	96300	0
143	20231023	162800	12900345100	96300	96300	96300	96300	0
144	20231023	162700	12900345100	96300	96300	96300	96300	0
145	20231023	162600	12900345100	96300	96300	96300	96300	0
146	20231023	162500	12900345100	96300	96300	96300	96300	0
147	20231023	162400	12900345100	96300	96300	96300	96300	0
148	20231023	162300	12900345100	96300	96300	96300	96300	0
149	20231023	162200	12900345100	96300	96300	96300	96300	0
150	20231023	162100	12900345100	96300	96300	96300	96300	0
151	20231023	162000	12900345100	96300	96300	96300	96300	0
152	20231023	161900	12900345100	96300	96300	96300	96300	16034
153	20231023	161800	12900345100	96300	96300	96300	96300	0
154	20231023	161700	12900345100	96300	96300	96300	96300	0
155	20231023	161600	12900345100	96300	96300	96300	96300	0
156	20231023	161500	12900345100	96300	96300	96300	96300	0
157	20231023	161400	12900345100	96300	96300	96300	96300	0
158	20231023	161300	12900345100	96300	96300	96300	96300	0
159	20231023	161200	12900345100	96300	96300	96300	96300	0
160	20231023	161100	12900345100	96300	96300	96300	96300	0
161	20231023	161000	12900345100	96300	96300	96300	96300	0
162	20231023	160900	12900345100	96300	96300	96300	96300	0
163	20231023	160800	12900345100	96300	96300	96300	96300	0
164	20231023	160700	12900345100	96300	96300	96300	96300	0
165	20231023	160600	12900345100	96300	96300	96300	96300	0
166	20231023	160500	12900345100	96300	96300	96300	96300	0
167	20231023	160400	12900345100	96300	96300	96300	96300	0
168	20231023	160300	12900345100	96300	96300	96300	96300	0
169	20231023	160200	12900345100	96300	96300	96300	96300	0
170	20231023	160100	12900345100	96300	96300	96300	96300	0
171	20231023	160000	12900345100	96300	96300	96300	96300	0
172	20231023	155900	12900345100	96300	96300	96300	96300	0
173	20231023	155800	12900345100	96300	96300	96300	96300	0
174	20231023	155700	12900345100	96300	96300	96300	96300	0
175	20231023	155600	12900345100	96300	96300	96300	96300	0
176	20231023	155500	12900345100	96300	96300	96300	96300	0
177	20231023	155400	12900345100	96300	96300	96300	96300	0
178	20231023	155300	12900345100	96300	96300	96300	96300	0
179	20231023	155200	12900345100	96300	96300	96300	96300	0
180	20231023	155100	12900345100	96300	96300	96300	96300	0
181	20231023	155000	12900345100	96300	96300	96300	96300	0
182	20231023	154900	12900345100	96300	96300	96300	96300	16034
183	20231023	154800	12900345100	96300	96300	96300	96300	0
184	20231023	154700	12900345100	96300	96300	96300	96300	0
185	20231023	154600	12900345100	96300	96300	96300	96300	0
186	20231023	154500	12900345100	96300	96300	96300	96300	0
187	20231023	154400	12900345100	96300	96300	96300	96300	0
188	20231023	154300	12900345100	96300	96300	96300	96300	0
189	20231023	154200	12900345100	96300	96300	96300	96300	0
190	20231023	154100	12900345100	96300	96300	96300	96300	0
191	20231023	154000	12900345100	96300	96300	96300	96300	0
192	20231023	153900	12900345100	96300	96300	96300	96300	0
193	20231023	153800	12900345100	96300	96300	96300	96300	0
194	20231023	153700	12900345100	96300	96300	96300	96300	0
195	20231023	153600	12900345100	96300	96300	96300	96300	0
196	20231023	153500	12900345100	96300	96300	96300	96300	0
197	20231023	153400	12900345100	96300	96300	96300	96300	0
198	20231023	153300	12900345100	96300	96300	96300	96300	0
199	20231023	153200	12900345100	96300	96300	96300	96300	0
200	20231023	153100	12900345100	96300	96300	96300	96300	0
201	20231023	153000	12900345100	96300	96300	96300	96300	16034
202	20231023	152900	11356270900	96200	96200	96200	96200	0
203	20231023	152800	11356270900	96200	96200	96200	96200	0
204	20231023	152700	11356270900	96200	96200	96200	96200	0
205	20231023	152600	11356270900	96200	96200	96200	96200	0
206	20231023	152500	11356270900	96200	96200	96200	96200	0
207	20231023	152400	11356270900	96200	96200	96200	96200	0
208	20231023	152300	11356270900	96200	96200	96200	96200	0
209	20231023	152200	11356270900	96200	96200	96200	96200	0
210	20231023	152100	11356270900	96200	96200	96200	96200	0
211	20231023	152000	11356270900	96200	96200	96200	96200	0
212	20231023	151900	11356270900	96200	96200	96300	96100	635
213	20231023	151800	11295184300	96200	96200	96300	96100	729
214	20231023	151700	11225056400	96200	96200	96300	96100	557
215	20231023	151600	11171469200	96200	96200	96300	96200	112
216	20231023	151500	11160688600	96300	96200	96300	96200	85
217	20231023	151400	11152505000	96200	96300	96300	96200	528
218	20231023	151300	11101676200	96400	96400	96400	96300	559
219	20231023	151200	11047839600	96300	96300	96500	96200	1392
220	20231023	151100	10913728900	96300	96200	96300	96200	83
221	20231023	151000	10905736400	96300	96200	96300	96200	44
222	20231023	150900	10901501900	96200	96200	96200	96200	79
223	20231023	150800	10893902100	96200	96300	96300	96200	36
224	20231023	150700	10890435600	96200	96200	96300	96200	36
225	20231023	150600	10886971200	96300	96200	96300	96100	370
226	20231023	150500	10851379100	96100	96200	96200	96100	146
227	20231023	150400	10837335000	96200	96200	96300	96200	417
228	20231023	150300	10797217600	96200	96200	96200	96200	75
229	20231023	150200	10790002600	96200	96300	96300	96200	92
230	20231023	150100	10781147700	96300	96300	96400	96200	608
231	20231023	150000	10722584000	96300	96400	96500	96300	609
232	20231023	145900	10663875300	96400	96200	96400	96200	325
233	20231023	145800	10632553200	96300	96200	96300	96200	568
234	20231023	145700	10577855000	96200	96300	96400	96200	1930
235	20231023	145600	10391999600	96300	96300	96300	96200	74
236	20231023	145500	10384877600	96200	96300	96300	96200	136
237	20231023	145400	10371783300	96200	96200	96300	96200	122
238	20231023	145300	10360042600	96200	96200	96300	96200	53
239	20231023	145200	10354942500	96300	96300	96300	96200	92
240	20231023	145100	10346083300	96200	96300	96300	96200	176
241	20231023	145000	10329150800	96300	96300	96300	96200	33
242	20231023	144900	10325973100	96200	96200	96300	96100	618
243	20231023	144800	10266520600	96200	96300	96300	96100	1288
244	20231023	144700	10142616300	96200	96200	96300	96200	87
245	20231023	144600	10134244600	96200	96300	96300	96200	84
246	20231023	144500	10126155700	96200	96200	96300	96200	97
247	20231023	144400	10116822400	96300	96300	96300	96200	37
248	20231023	144300	10113259400	96300	96100	96300	96100	423
249	20231023	144200	10072567000	96200	96100	96200	96100	45
250	20231023	144100	10068238400	96100	96200	96300	96100	170
251	20231023	144000	10051887900	96200	96300	96300	96200	32
252	20231023	143900	10048807000	96200	96100	96300	96100	536
253	20231023	143800	9997244400	96200	96100	96200	96100	103
254	20231023	143700	9987344400	96100	96100	96200	96100	132
255	20231023	143600	9974657600	96100	96200	96300	96100	328
256	20231023	143500	9943112100	96200	96200	96300	96200	41
257	20231023	143400	9939167800	96300	96200	96300	96200	20
258	20231023	143300	9937242700	96200	96100	96300	96100	439
259	20231023	143200	9895009300	96100	96200	96200	96100	264
260	20231023	143100	9869613700	96200	96200	96300	96200	274
261	20231023	143000	9843253500	96300	96200	96300	96200	216
262	20231023	142900	9822474200	96200	96300	96300	96200	86
263	20231023	142800	9814195100	96300	96300	96300	96300	1
264	20231023	142700	9814098800	96200	96200	96200	96200	106
265	20231023	142600	9803901600	96200	96200	96300	96200	234
266	20231023	142500	9781389300	96200	96200	96200	96100	336
267	20231023	142400	9749069600	96200	96200	96200	96100	250
268	20231023	142300	9725019800	96300	96200	96300	96200	137
269	20231023	142200	9711840300	96200	96200	96200	96200	7
270	20231023	142100	9711166900	96300	96200	96300	96200	566
271	20231023	142000	9656716200	96300	96200	96300	96200	63
272	20231023	141900	9650655100	96200	96200	96300	96200	59
273	20231023	141800	9644979000	96200	96200	96300	96200	36
274	20231023	141700	9641515600	96200	96200	96200	96100	113
275	20231023	141600	9630646600	96100	96300	96300	96100	187
276	20231023	141500	9612656800	96300	96200	96300	96200	1283
277	20231023	141400	9489190700	96300	96300	96400	96200	364
278	20231023	141300	9454137700	96400	96300	96400	96300	38
279	20231023	141200	9450476900	96300	96300	96400	96300	36
280	20231023	141100	9447009400	96400	96400	96500	96400	303
281	20231023	141000	9417797100	96400	96400	96500	96400	23
282	20231023	140900	9415579500	96400	96500	96500	96400	110
283	20231023	140800	9404974100	96400	96400	96400	96400	3
284	20231023	140700	9404684900	96400	96400	96500	96400	18
285	20231023	140600	9402949300	96500	96200	96500	96200	468
286	20231023	140500	9357866900	96300	96200	96300	96200	20
287	20231023	140400	9355941400	96200	96300	96300	96200	58
288	20231023	140300	9350361700	96200	96100	96300	96100	280
289	20231023	140200	9323425300	96100	96100	96200	96100	522
290	20231023	140100	9273210700	96100	96100	96100	96100	15
291	20231023	140000	9271769200	96100	96100	96100	96100	10
292	20231023	135900	9270808200	96100	96200	96200	96100	51
293	20231023	135800	9265902800	96100	96200	96300	96100	261
294	20231023	135700	9240794900	96200	96300	96300	96200	130
295	20231023	135600	9228285400	96200	96200	96300	96200	28
296	20231023	135500	9225590300	96200	96300	96300	96200	37
297	20231023	135400	9222030300	96200	96200	96300	96200	65
298	20231023	135300	9215776700	96200	96200	96300	96200	166
299	20231023	135200	9199806500	96200	96200	96200	96200	298
300	20231023	135100	9171138900	96200	96200	96300	96200	18
301	20231023	135000	9169406900	96200	96300	96300	96200	30
302	20231023	134900	9166518200	96300	96200	96300	96200	55
303	20231023	134800	9161225300	96200	96100	96400	96100	1175
304	20231023	134700	9048148900	96100	96200	96200	96100	73
305	20231023	134600	9041130900	96100	96100	96200	96100	69
306	20231023	134500	9034499600	96100	96200	96200	96100	26
307	20231023	134400	9031998900	96200	96200	96200	96100	466
308	20231023	134300	8987171800	96200	96200	96300	96200	67
309	20231023	134200	8980725200	96200	96200	96200	96200	31
310	20231023	134100	8977743000	96200	96300	96300	96200	57
311	20231023	134000	8972255800	96300	96200	96300	96200	53
312	20231023	133900	8967156700	96200	96200	96300	96200	37
313	20231023	133800	8963597200	96300	96300	96400	96200	527
314	20231023	133700	8912852600	96200	96300	96400	96200	429
315	20231023	133600	8871538700	96300	96400	96400	96300	415
316	20231023	133500	8831539000	96400	96400	96500	96400	18
317	20231023	133400	8829802500	96400	96600	96600	96400	811
318	20231023	133300	8751514200	96600	96700	96700	96600	72
319	20231023	133200	8744553500	96600	96600	96700	96600	55
320	20231023	133100	8739237200	96600	96700	96800	96600	24
321	20231023	133000	8736916900	96700	96700	96700	96700	27
322	20231023	132900	8734306000	96700	96800	96800	96700	122
323	20231023	132800	8722504300	96800	96800	96900	96800	407
324	20231023	132700	8683106200	96800	96800	96900	96800	44
325	20231023	132600	8678844700	96900	96800	96900	96800	27
326	20231023	132500	8676231000	96900	96800	96900	96800	78
327	20231023	132400	8668679600	96900	96800	96900	96800	59
328	20231023	132300	8662966300	96800	96800	96800	96800	6
329	20231023	132200	8662385500	96800	96800	96800	96800	11
330	20231023	132100	8661320700	96800	96800	96900	96800	217
331	20231023	132000	8640295100	96800	97000	97100	96800	117
332	20231023	131900	8628956000	96900	96900	97000	96900	284
333	20231023	131800	8601418400	96800	96800	96900	96700	352
334	20231023	131700	8567344200	96800	96700	96800	96700	8
335	20231023	131600	8566570400	96700	96600	96800	96600	294
336	20231023	131500	8538128100	96600	96700	96700	96600	30
337	20231023	131400	8535227700	96700	96600	96700	96600	56
338	20231023	131300	8529817100	96600	96600	96600	96600	84
339	20231023	131200	8521702700	96600	96600	96700	96600	42
340	20231023	131100	8517643400	96600	96600	96700	96600	183
341	20231023	131000	8499953400	96700	96600	96700	96600	19
342	20231023	130900	8498116500	96600	96600	96700	96600	17
343	20231023	130800	8496473700	96700	96500	96700	96500	266
344	20231023	130700	8470767400	96600	96600	96600	96500	37
345	20231023	130600	8467194900	96500	96500	96600	96500	24
346	20231023	130500	8464877400	96500	96600	96600	96500	58
347	20231023	130400	8459278800	96700	96400	96700	96400	681
348	20231023	130300	8393522200	96400	96500	96500	96400	122
349	20231023	130200	8381753200	96400	96400	96500	96400	42
350	20231023	130100	8377704100	96400	96400	96400	96400	2
351	20231023	130000	8377511300	96500	96400	96500	96400	37
352	20231023	125900	8373943100	96400	96400	96400	96400	66
353	20231023	125800	8367580700	96400	96400	96500	96400	569
354	20231023	125700	8312679800	96500	96400	96500	96400	27
355	20231023	125600	8310075500	96400	96400	96500	96400	56
356	20231023	125500	8304676800	96400	96400	96400	96400	42
357	20231023	125400	8300628000	96400	96500	96500	96400	11
358	20231023	125300	8299567000	96400	96500	96500	96400	123
359	20231023	125200	8287708700	96500	96400	96500	96400	98
360	20231023	125100	8278260100	96400	96500	96500	96400	3
361	20231023	125000	8277970800	96500	96400	96500	96400	49
362	20231023	124900	8273246700	96500	96400	96500	96400	67
363	20231023	124800	8266787300	96400	96400	96500	96400	46
364	20231023	124700	8262351300	96400	96400	96400	96400	72
365	20231023	124600	8255410500	96400	96400	96400	96400	29
366	20231023	124500	8252614900	96400	96400	96500	96400	39
367	20231023	124400	8248855000	96400	96400	96400	96400	187
368	20231023	124300	8230828200	96400	96400	96500	96400	11
369	20231023	124200	8229767700	96400	96400	96400	96400	12
370	20231023	124100	8228610900	96400	96400	96500	96400	33
371	20231023	124000	8225428300	96500	96400	96500	96400	10
372	20231023	123900	8224463800	96500	96400	96500	96400	15
373	20231023	123800	8223017500	96400	96500	96500	96400	34
374	20231023	123700	8219738700	96500	96400	96500	96400	38
375	20231023	123600	8216072200	96400	96500	96500	96400	24
376	20231023	123500	8213757500	96500	96400	96500	96400	71
377	20231023	123400	8206911300	96400	96400	96500	96400	45
378	20231023	123300	8202570900	96500	96400	96500	96400	25
379	20231023	123200	8200159500	96400	96300	96500	96300	624
380	20231023	123100	8140005100	96300	96400	96400	96300	57
381	20231023	123000	8134511400	96300	96400	96400	96300	23
382	20231023	122900	8132295200	96300	96400	96400	96300	35
383	20231023	122800	8128922700	96400	96300	96400	96300	106
384	20231023	122700	8118706200	96300	96300	96400	96300	158
385	20231023	122600	8103489400	96200	96200	96200	96200	3
386	20231023	122500	8103200800	96200	96200	96300	96200	48
387	20231023	122400	8098580000	96200	96300	96300	96200	18
388	20231023	122300	8096848100	96300	96200	96300	96200	23
389	20231023	122200	8094633400	96200	96200	96300	96200	78
390	20231023	122100	8087124100	96200	96200	96300	96200	24
391	20231023	122000	8084814600	96200	96200	96400	96200	571
392	20231023	121900	8029828800	96200	96300	96300	96200	79
393	20231023	121800	8022224500	96200	96300	96300	96200	69
394	20231023	121700	8015580800	96300	96400	96400	96300	243
395	20231023	121600	7992176500	96400	96300	96400	96300	85
396	20231023	121500	7983984000	96300	96400	96400	96300	52
397	20231023	121400	7978976300	96400	96300	96400	96300	63
398	20231023	121300	7972907700	96300	96300	96300	96300	29
399	20231023	121200	7970115000	96300	96300	96400	96300	264
400	20231023	121100	7944691700	96300	96300	96300	96300	12
401	20231023	121000	7943536100	96300	96200	96300	96200	121
402	20231023	120900	7931886600	96200	96300	96400	96200	217
403	20231023	120800	7910990400	96300	96300	96400	96300	55
404	20231023	120700	7905688900	96300	96300	96400	96300	47
405	20231023	120600	7901161000	96300	96500	96500	96300	630
406	20231023	120500	7840426200	96400	96400	96400	96400	4
407	20231023	120400	7840040600	96400	96500	96500	96400	155
408	20231023	120300	7825085500	96500	96300	96500	96300	69
409	20231023	120200	7818433300	96300	96300	96300	96300	25
410	20231023	120100	7816025800	96300	96300	96400	96300	66
411	20231023	120000	7809664800	96400	96200	96400	96200	220
412	20231023	115900	7788480500	96200	96200	96300	96200	13
413	20231023	115800	7787229500	96200	96200	96300	96200	329
414	20231023	115700	7755577700	96300	96400	96400	96200	183
415	20231023	115600	7737954500	96400	96400	96400	96300	32
416	20231023	115500	7734870500	96400	96300	96400	96300	113
417	20231023	115400	7723986100	96300	96300	96400	96300	19
418	20231023	115300	7722155300	96300	96200	96400	96200	239
419	20231023	115200	7699139500	96200	96200	96200	96200	51
420	20231023	115100	7694233300	96200	96300	96300	96200	614
421	20231023	115000	7635165200	96200	96200	96500	96200	360
422	20231023	114900	7600471700	96200	96200	96300	96100	109
423	20231023	114800	7589986200	96300	96300	96300	96200	60
424	20231023	114700	7584208600	96300	96300	96300	96100	200
425	20231023	114600	7564959900	96300	96400	96400	96300	15
426	20231023	114500	7563515100	96300	96100	96400	96100	734
427	20231023	114400	7492875700	96200	96400	96400	96200	797
428	20231023	114300	7416173300	96300	96300	96400	96300	38
429	20231023	114200	7412512800	96300	96400	96400	96300	124
430	20231023	114100	7400571200	96300	96400	96400	96300	241
431	20231023	114000	7377340400	96400	96600	96600	96400	356
432	20231023	113900	7342993500	96500	96600	96600	96500	478
433	20231023	113800	7296839100	96600	96600	96700	96600	84
434	20231023	113700	7288719600	96600	96600	96600	96600	113
435	20231023	113600	7277803800	96600	96700	96700	96600	16
436	20231023	113500	7276257100	96700	96700	96800	96600	290
437	20231023	113400	7248213900	96700	96700	96700	96700	69
438	20231023	113300	7241541600	96700	96700	96700	96700	5
439	20231023	113200	7241058100	96700	96700	96800	96700	31
440	20231023	113100	7238059400	96700	96600	96800	96600	185
441	20231023	113000	7220170200	96600	96600	96700	96600	10
442	20231023	112900	7219204100	96700	96600	96700	96600	142
443	20231023	112800	7205483700	96600	96600	96700	96600	29
444	20231023	112700	7202680100	96600	96700	96800	96600	114
445	20231023	112600	7191648500	96600	96700	96700	96600	108
446	20231023	112500	7181207600	96600	96600	96700	96600	72
447	20231023	112400	7174251400	96600	96700	96700	96600	194
448	20231023	112300	7155491700	96800	96700	96800	96700	145
449	20231023	112200	7141466000	96800	96700	96800	96700	22
450	20231023	112100	7139338000	96700	96700	96700	96700	8
451	20231023	112000	7138564400	96800	96800	97000	96700	996
452	20231023	111900	7042115500	96800	96600	96800	96600	116
453	20231023	111800	7030897500	96600	96700	96700	96600	152
454	20231023	111700	7016199500	96700	96900	96900	96700	350
455	20231023	111600	6982306300	97000	97100	97100	96900	51
456	20231023	111500	6977362200	97100	96900	97100	96900	38
457	20231023	111400	6973674100	96900	96900	97000	96900	113
458	20231023	111300	6962715900	97000	97000	97000	97000	207
459	20231023	111200	6942636900	97000	97000	97300	96800	1039
460	20231023	111100	6841858300	97000	97200	97200	97000	1060
461	20231023	111000	6738976400	97100	97200	97300	97100	208
462	20231023	110900	6718758100	97300	97200	97300	97200	245
463	20231023	110800	6694941300	97200	97100	97200	97100	97
464	20231023	110700	6685515500	97100	97100	97200	97100	54
465	20231023	110600	6680270100	97100	97200	97200	97100	19
466	20231023	110500	6678423900	97100	97100	97200	97100	68
467	20231023	110400	6671820500	97100	97300	97300	97100	195
468	20231023	110300	6652865900	97300	97300	97300	97200	47
469	20231023	110200	6648293800	97200	97300	97300	97200	52
470	20231023	110100	6643238900	97300	97300	97300	97300	23
471	20231023	110000	6641001000	97200	97300	97300	97200	126
472	20231023	105900	6628741600	97300	97500	97500	97300	285
473	20231023	105800	6600982800	97500	97500	97600	97500	111
474	20231023	105700	6590160200	97500	97500	97500	97400	154
475	20231023	105600	6575145400	97500	97500	97600	97500	50
476	20231023	105500	6570266800	97500	97500	97600	97400	202
477	20231023	105400	6550571500	97400	97400	97500	97400	84
478	20231023	105300	6542382500	97400	97400	97500	97400	195
479	20231023	105200	6523381400	97400	97400	97500	97400	125
480	20231023	105100	6511205900	97400	97200	97400	97200	125
481	20231023	105000	6499044200	97300	97200	97300	97200	603
482	20231023	104900	6440413100	97200	97300	97300	97200	27
483	20231023	104800	6437788400	97300	97300	97400	97300	562
484	20231023	104700	6383105700	97200	97400	97400	97200	157
485	20231023	104600	6367830800	97300	97200	97400	97200	50
486	20231023	104500	6362965800	97300	97300	97300	97200	776
487	20231023	104400	6287521500	97300	97400	97400	97300	3
488	20231023	104300	6287229500	97300	97300	97400	97300	81
489	20231023	104200	6279347800	97200	97200	97400	97200	284
490	20231023	104100	6251720800	97300	97400	97400	97200	269
491	20231023	104000	6225548400	97400	97400	97500	97400	24
492	20231023	103900	6223210500	97500	97600	97600	97400	480
493	20231023	103800	6176427400	97500	97600	97600	97500	112
494	20231023	103700	6165504500	97500	97500	97600	97500	124
495	20231023	103600	6153412500	97600	97500	97600	97500	38
496	20231023	103500	6149705300	97600	97600	97600	97500	17
497	20231023	103400	6148047100	97600	97300	97600	97200	340
498	20231023	103300	6114909100	97300	97300	97300	97200	34
499	20231023	103200	6111602000	97300	97400	97400	97200	624
500	20231023	103100	6050865800	97400	97500	97500	97400	163
501	20231023	103000	6034975300	97500	97400	97500	97400	376
502	20231023	102900	5998317100	97500	97500	97500	97400	138
503	20231023	102800	5984862600	97600	97500	97600	97500	301
504	20231023	102700	5955486500	97500	97600	97600	97500	25
505	20231023	102600	5953048800	97500	97500	97600	97500	59
506	20231023	102500	5947290700	97500	97500	97500	97400	139
507	20231023	102400	5933739700	97500	97600	97600	97400	170
508	20231023	102300	5917164800	97600	97500	97600	97500	250
509	20231023	102200	5892765800	97500	97600	97600	97500	37
510	20231023	102100	5889155600	97500	97400	97600	97400	558
511	20231023	102000	5834734300	97400	97500	97500	97400	78
512	20231023	101900	5827130100	97500	97400	97500	97400	21
513	20231023	101800	5825083600	97500	97500	97500	97400	96
514	20231023	101700	5815724100	97500	97600	97600	97500	15
515	20231023	101600	5814260600	97600	97500	97600	97500	55
516	20231023	101500	5808898000	97500	97500	97500	97300	455
517	20231023	101400	5764589900	97300	97400	97400	97300	178
518	20231023	101300	5747253100	97300	97400	97400	97300	193
519	20231023	101200	5728456100	97400	97300	97400	97300	75
520	20231023	101100	5721158400	97300	97400	97400	97300	282
521	20231023	101000	5693693300	97400	97500	97600	97400	101
522	20231023	100900	5683845500	97500	97600	97600	97500	84
523	20231023	100800	5675655100	97600	97400	97600	97400	881
524	20231023	100700	5589755600	97400	97400	97500	97400	157
525	20231023	100600	5574463300	97400	97400	97400	97400	150
526	20231023	100500	5559853300	97500	97500	97600	97500	149
527	20231023	100400	5545325600	97600	97500	97600	97500	350
528	20231023	100300	5511196300	97500	97600	97600	97500	250
529	20231023	100200	5486819200	97600	97700	97700	97600	119
530	20231023	100100	5475204700	97600	97800	97900	97600	336
531	20231023	100000	5442358700	97800	97900	97900	97700	570
532	20231023	095900	5386600700	97900	97900	97900	97900	441
533	20231023	095800	5343426800	97800	97900	97900	97800	113
534	20231023	095700	5332365100	97900	97900	97900	97800	41
535	20231023	095600	5328351300	97900	97800	97900	97800	144
536	20231023	095500	5314264500	97700	97700	97800	97700	1600
537	20231023	095400	5157943100	97700	97600	97700	97400	133
538	20231023	095300	5144972100	97600	97600	97700	97500	851
539	20231023	095200	5061861400	97600	97700	97700	97500	94
540	20231023	095100	5052693400	97700	97700	97800	97600	372
541	20231023	095000	5016350700	97800	97700	97800	97500	250
542	20231023	094900	4991945200	97700	97900	98000	97600	2781
543	20231023	094800	4719966700	97900	97800	97900	97800	384
544	20231023	094700	4682385800	97800	97700	97900	97700	804
545	20231023	094600	4603729400	97600	97200	97800	97200	3598
546	20231023	094500	4253619000	97200	97200	97200	97200	108
547	20231023	094400	4243121400	97200	97300	97300	97200	253
548	20231023	094300	4218517700	97400	97500	97500	97300	336
549	20231023	094200	4185792900	97500	97600	97600	97400	406
550	20231023	094100	4146230200	97600	97600	97600	97500	580
551	20231023	094000	4089632600	97600	97500	97600	97500	142
552	20231023	093900	4075775900	97400	97300	97500	97300	103
553	20231023	093800	4065749400	97300	97200	97300	97200	42
554	20231023	093700	4061663900	97100	97200	97300	97100	270
555	20231023	093600	4035434800	97200	97300	97300	97200	346
556	20231023	093500	4001797100	97200	97200	97200	97100	196
557	20231023	093400	3982748000	97200	97200	97300	97100	330
558	20231023	093300	3950672000	97200	97100	97200	97000	154
559	20231023	093200	3935716300	97100	97200	97200	97000	68
560	20231023	093100	3929117800	97200	96800	97200	96700	1077
561	20231023	093000	3824802600	96800	96700	96800	96700	107
562	20231023	092900	3814447100	96700	96600	96900	96600	724
563	20231023	092800	3744398900	96600	96800	96800	96600	561
564	20231023	092700	3690132300	96800	96800	96800	96700	912
565	20231023	092600	3601882000	96900	97100	97100	96800	368
566	20231023	092500	3566200800	97100	97100	97200	97100	584
567	20231023	092400	3509489500	97200	97100	97200	97100	446
568	20231023	092300	3466178800	97200	97800	97800	97200	891
569	20231023	092200	3379381500	97900	97800	97900	97700	680
570	20231023	092100	3312911100	97900	97900	97900	97700	826
571	20231023	092000	3232132000	97900	97700	97900	97600	368
572	20231023	091900	3196172000	97700	97800	98000	97600	448
573	20231023	091800	3152360900	97800	97800	97800	97600	1000
574	20231023	091700	3054621000	97800	97600	97800	97600	704
575	20231023	091600	2985828300	97500	97600	97600	97300	714
576	20231023	091500	2916298000	97600	97500	97700	97200	4326
577	20231023	091400	2495215700	97300	97300	97400	97200	224
578	20231023	091300	2473420900	97200	96900	97200	96900	1292
579	20231023	091200	2348057300	96800	96800	96800	96700	462
580	20231023	091100	2303336700	96800	96300	96800	96300	1460
581	20231023	091000	2162255300	96300	96600	96600	96200	523
582	20231023	090900	2111886200	96600	96100	96600	96100	2022
583	20231023	090800	1917180200	96100	96100	96200	96000	1191
584	20231023	090700	1802729000	96100	96200	96200	96100	603
585	20231023	090600	1744757500	96200	96500	96600	96200	1599
586	20231023	090500	1590767600	96400	96500	96700	96300	2048
587	20231023	090400	1393099000	96500	99600	99600	96400	8858
588	20231023	090300	522922400	99700	99700	99700	99700	0
589	20231023	090200	522922400	99700	99700	99700	99700	0
590	20231023	090100	522922400	99700	96600	99700	96600	3249
591	20231023	090000	204628600	96700	96800	96800	96300	2095