KissMeData/006280/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	184500	1648663100	97600	97600	97600	97600	583
3	20231025	184400	1648663100	97600	97600	97600	97600	0
4	20231025	184300	1648663100	97600	97600	97600	97600	0
5	20231025	184200	1648663100	97600	97600	97600	97600	0
6	20231025	184100	1648663100	97600	97600	97600	97600	0
7	20231025	184000	1648663100	97600	97600	97600	97600	0
8	20231025	183900	1648663100	97600	97600	97600	97600	0
9	20231025	183800	1648663100	97600	97600	97600	97600	0
10	20231025	183700	1648663100	97600	97600	97600	97600	0
11	20231025	183600	1648663100	97600	97600	97600	97600	0
12	20231025	183500	1648663100	97600	97600	97600	97600	0
13	20231025	183400	1648663100	97600	97600	97600	97600	0
14	20231025	183300	1648663100	97600	97600	97600	97600	0
15	20231025	183200	1648663100	97600	97600	97600	97600	0
16	20231025	183100	1648663100	97600	97600	97600	97600	0
17	20231025	183000	1648663100	97600	97600	97600	97600	0
18	20231025	182900	1648663100	97600	97600	97600	97600	0
19	20231025	182800	1648663100	97600	97600	97600	97600	0
20	20231025	182700	1648663100	97600	97600	97600	97600	0
21	20231025	182600	1648663100	97600	97600	97600	97600	0
22	20231025	182500	1648663100	97600	97600	97600	97600	0
23	20231025	182400	1648663100	97600	97600	97600	97600	0
24	20231025	182300	1648663100	97600	97600	97600	97600	0
25	20231025	182200	1648663100	97600	97600	97600	97600	0
26	20231025	182100	1648663100	97600	97600	97600	97600	0
27	20231025	182000	1648663100	97600	97600	97600	97600	0
28	20231025	181900	1648663100	97600	97600	97600	97600	0
29	20231025	181800	1648663100	97600	97600	97600	97600	0
30	20231025	181700	1648663100	97600	97600	97600	97600	0
31	20231025	181600	1648663100	97600	97600	97600	97600	0
32	20231025	181500	1648663100	97600	97600	97600	97600	583
33	20231025	181400	1648663100	97600	97600	97600	97600	0
34	20231025	181300	1648663100	97600	97600	97600	97600	0
35	20231025	181200	1648663100	97600	97600	97600	97600	0
36	20231025	181100	1648663100	97600	97600	97600	97600	0
37	20231025	181000	1648663100	97600	97600	97600	97600	0
38	20231025	180900	1648663100	97600	97600	97600	97600	0
39	20231025	180800	1648663100	97600	97600	97600	97600	0
40	20231025	180700	1648663100	97600	97600	97600	97600	0
41	20231025	180600	1648663100	97600	97600	97600	97600	0
42	20231025	180500	1648663100	97600	97600	97600	97600	0
43	20231025	180400	1648663100	97600	97600	97600	97600	0
44	20231025	180300	1648663100	97600	97600	97600	97600	0
45	20231025	180200	1648663100	97600	97600	97600	97600	0
46	20231025	180100	1648663100	97600	97600	97600	97600	0
47	20231025	180000	1648663100	97600	97600	97600	97600	0
48	20231025	175900	1648663100	97600	97600	97600	97600	0
49	20231025	175800	1648663100	97600	97600	97600	97600	0
50	20231025	175700	1648663100	97600	97600	97600	97600	0
51	20231025	175600	1648663100	97600	97600	97600	97600	0
52	20231025	175500	1648663100	97600	97600	97600	97600	0
53	20231025	175400	1648663100	97600	97600	97600	97600	0
54	20231025	175300	1648663100	97600	97600	97600	97600	0
55	20231025	175200	1648663100	97600	97600	97600	97600	0
56	20231025	175100	1648663100	97600	97600	97600	97600	0
57	20231025	175000	1648663100	97600	97600	97600	97600	0
58	20231025	174900	1648663100	97600	97600	97600	97600	0
59	20231025	174800	1648663100	97600	97600	97600	97600	0
60	20231025	174700	1648663100	97600	97600	97600	97600	0
61	20231025	174600	1648663100	97600	97600	97600	97600	0
62	20231025	174500	1648663100	97600	97600	97600	97600	583
63	20231025	174400	1648663100	97600	97600	97600	97600	0
64	20231025	174300	1648663100	97600	97600	97600	97600	0
65	20231025	174200	1648663100	97600	97600	97600	97600	0
66	20231025	174100	1648663100	97600	97600	97600	97600	0
67	20231025	174000	1648663100	97600	97600	97600	97600	0
68	20231025	173900	1648663100	97600	97600	97600	97600	0
69	20231025	173800	1648663100	97600	97600	97600	97600	0
70	20231025	173700	1648663100	97600	97600	97600	97600	0
71	20231025	173600	1648663100	97600	97600	97600	97600	0
72	20231025	173500	1648663100	97600	97600	97600	97600	0
73	20231025	173400	1648663100	97600	97600	97600	97600	0
74	20231025	173300	1648663100	97600	97600	97600	97600	0
75	20231025	173200	1648663100	97600	97600	97600	97600	0
76	20231025	173100	1648663100	97600	97600	97600	97600	0
77	20231025	173000	1648663100	97600	97600	97600	97600	0
78	20231025	172900	1648663100	97600	97600	97600	97600	0
79	20231025	172800	1648663100	97600	97600	97600	97600	0
80	20231025	172700	1648663100	97600	97600	97600	97600	0
81	20231025	172600	1648663100	97600	97600	97600	97600	0
82	20231025	172500	1648663100	97600	97600	97600	97600	0
83	20231025	172400	1648663100	97600	97600	97600	97600	0
84	20231025	172300	1648663100	97600	97600	97600	97600	0
85	20231025	172200	1648663100	97600	97600	97600	97600	0
86	20231025	172100	1648663100	97600	97600	97600	97600	0
87	20231025	172000	1648663100	97600	97600	97600	97600	0
88	20231025	171900	1648663100	97600	97600	97600	97600	0
89	20231025	171800	1648663100	97600	97600	97600	97600	0
90	20231025	171700	1648663100	97600	97600	97600	97600	0
91	20231025	171600	1648663100	97600	97600	97600	97600	0
92	20231025	171500	1648663100	97600	97600	97600	97600	583
93	20231025	171400	1648663100	97600	97600	97600	97600	0
94	20231025	171300	1648663100	97600	97600	97600	97600	0
95	20231025	171200	1648663100	97600	97600	97600	97600	0
96	20231025	171100	1648663100	97600	97600	97600	97600	0
97	20231025	171000	1648663100	97600	97600	97600	97600	0
98	20231025	170900	1648663100	97600	97600	97600	97600	0
99	20231025	170800	1648663100	97600	97600	97600	97600	0
100	20231025	170700	1648663100	97600	97600	97600	97600	0
101	20231025	170600	1648663100	97600	97600	97600	97600	0
102	20231025	170500	1648663100	97600	97600	97600	97600	0
103	20231025	170400	1648663100	97600	97600	97600	97600	0
104	20231025	170300	1648663100	97600	97600	97600	97600	0
105	20231025	170200	1648663100	97600	97600	97600	97600	0
106	20231025	170100	1648663100	97600	97600	97600	97600	0
107	20231025	170000	1648663100	97600	97600	97600	97600	0
108	20231025	165900	1648663100	97600	97600	97600	97600	0
109	20231025	165800	1648663100	97600	97600	97600	97600	0
110	20231025	165700	1648663100	97600	97600	97600	97600	0
111	20231025	165600	1648663100	97600	97600	97600	97600	0
112	20231025	165500	1648663100	97600	97600	97600	97600	0
113	20231025	165400	1648663100	97600	97600	97600	97600	0
114	20231025	165300	1648663100	97600	97600	97600	97600	0
115	20231025	165200	1648663100	97600	97600	97600	97600	0
116	20231025	165100	1648663100	97600	97600	97600	97600	0
117	20231025	165000	1648663100	97600	97600	97600	97600	0
118	20231025	164900	1648663100	97600	97600	97600	97600	0
119	20231025	164800	1648663100	97600	97600	97600	97600	0
120	20231025	164700	1648663100	97600	97600	97600	97600	0
121	20231025	164600	1648663100	97600	97600	97600	97600	0
122	20231025	164500	1648663100	97600	97600	97600	97600	583
123	20231025	164400	1648663100	97600	97600	97600	97600	0
124	20231025	164300	1648663100	97600	97600	97600	97600	0
125	20231025	164200	1648663100	97600	97600	97600	97600	0
126	20231025	164100	1648663100	97600	97600	97600	97600	0
127	20231025	164000	1648663100	97600	97600	97600	97600	0
128	20231025	163900	1648663100	97600	97600	97600	97600	0
129	20231025	163800	1648663100	97600	97600	97600	97600	0
130	20231025	163700	1648663100	97600	97600	97600	97600	0
131	20231025	163600	1648663100	97600	97600	97600	97600	0
132	20231025	163500	1648663100	97600	97600	97600	97600	0
133	20231025	163400	1648663100	97600	97600	97600	97600	0
134	20231025	163300	1648663100	97600	97600	97600	97600	0
135	20231025	163200	1648663100	97600	97600	97600	97600	0
136	20231025	163100	1648663100	97600	97600	97600	97600	0
137	20231025	163000	1648663100	97600	97600	97600	97600	0
138	20231025	162900	1648663100	97600	97600	97600	97600	0
139	20231025	162800	1648663100	97600	97600	97600	97600	0
140	20231025	162700	1648663100	97600	97600	97600	97600	0
141	20231025	162600	1648663100	97600	97600	97600	97600	0
142	20231025	162500	1648663100	97600	97600	97600	97600	0
143	20231025	162400	1648663100	97600	97600	97600	97600	0
144	20231025	162300	1648663100	97600	97600	97600	97600	0
145	20231025	162200	1648663100	97600	97600	97600	97600	0
146	20231025	162100	1648663100	97600	97600	97600	97600	0
147	20231025	162000	1648663100	97600	97600	97600	97600	0
148	20231025	161900	1648663100	97600	97600	97600	97600	0
149	20231025	161800	1648663100	97600	97600	97600	97600	0
150	20231025	161700	1648663100	97600	97600	97600	97600	0
151	20231025	161600	1648663100	97600	97600	97600	97600	0
152	20231025	161500	1648663100	97600	97600	97600	97600	583
153	20231025	161400	1648663100	97600	97600	97600	97600	0
154	20231025	161300	1648663100	97600	97600	97600	97600	0
155	20231025	161200	1648663100	97600	97600	97600	97600	0
156	20231025	161100	1648663100	97600	97600	97600	97600	0
157	20231025	161000	1648663100	97600	97600	97600	97600	0
158	20231025	160900	1648663100	97600	97600	97600	97600	0
159	20231025	160800	1648663100	97600	97600	97600	97600	0
160	20231025	160700	1648663100	97600	97600	97600	97600	0
161	20231025	160600	1648663100	97600	97600	97600	97600	0
162	20231025	160500	1648663100	97600	97600	97600	97600	0
163	20231025	160400	1648663100	97600	97600	97600	97600	0
164	20231025	160300	1648663100	97600	97600	97600	97600	0
165	20231025	160200	1648663100	97600	97600	97600	97600	0
166	20231025	160100	1648663100	97600	97600	97600	97600	0
167	20231025	160000	1648663100	97600	97600	97600	97600	0
168	20231025	155900	1648663100	97600	97600	97600	97600	0
169	20231025	155800	1648663100	97600	97600	97600	97600	0
170	20231025	155700	1648663100	97600	97600	97600	97600	0
171	20231025	155600	1648663100	97600	97600	97600	97600	0
172	20231025	155500	1648663100	97600	97600	97600	97600	0
173	20231025	155400	1648663100	97600	97600	97600	97600	0
174	20231025	155300	1648663100	97600	97600	97600	97600	0
175	20231025	155200	1648663100	97600	97600	97600	97600	0
176	20231025	155100	1648663100	97600	97600	97600	97600	0
177	20231025	155000	1648663100	97600	97600	97600	97600	0
178	20231025	154900	1648663100	97600	97600	97600	97600	0
179	20231025	154800	1648663100	97600	97600	97600	97600	0
180	20231025	154700	1648663100	97600	97600	97600	97600	0
181	20231025	154600	1648663100	97600	97600	97600	97600	0
182	20231025	154500	1648663100	97600	97600	97600	97600	583
183	20231025	154400	1648663100	97600	97600	97600	97600	0
184	20231025	154300	1648663100	97600	97600	97600	97600	0
185	20231025	154200	1648663100	97600	97600	97600	97600	0
186	20231025	154100	1648663100	97600	97600	97600	97600	0
187	20231025	154000	1648663100	97600	97600	97600	97600	0
188	20231025	153900	1648663100	97600	97600	97600	97600	0
189	20231025	153800	1648663100	97600	97600	97600	97600	0
190	20231025	153700	1648663100	97600	97600	97600	97600	0
191	20231025	153600	1648663100	97600	97600	97600	97600	0
192	20231025	153500	1648663100	97600	97600	97600	97600	0
193	20231025	153400	1648663100	97600	97600	97600	97600	0
194	20231025	153300	1648663100	97600	97600	97600	97600	0
195	20231025	153200	1648663100	97600	97600	97600	97600	0
196	20231025	153100	1648663100	97600	97600	97600	97600	0
197	20231025	153000	1648663100	97600	97600	97600	97600	583
198	20231025	152900	1591762300	97600	97600	97600	97600	0
199	20231025	152800	1591762300	97600	97600	97600	97600	0
200	20231025	152700	1591762300	97600	97600	97600	97600	0
201	20231025	152600	1591762300	97600	97600	97600	97600	0
202	20231025	152500	1591762300	97600	97600	97600	97600	0
203	20231025	152400	1591762300	97600	97600	97600	97600	0
204	20231025	152300	1591762300	97600	97600	97600	97600	0
205	20231025	152200	1591762300	97600	97600	97600	97600	0
206	20231025	152100	1591762300	97600	97600	97600	97600	0
207	20231025	152000	1591762300	97600	97600	97600	97600	0
208	20231025	151900	1591762300	97600	97600	97600	97500	35
209	20231025	151800	1588348300	97600	97500	97600	97500	60
210	20231025	151700	1582497000	97500	97500	97500	97500	23
211	20231025	151600	1580254500	97500	97500	97600	97500	21
212	20231025	151500	1578205500	97500	97500	97600	97500	27
213	20231025	151400	1575571500	97500	97600	97600	97500	92
214	20231025	151300	1566596000	97600	97600	97700	97600	99
215	20231025	151200	1556932100	97600	97600	97700	97600	34
216	20231025	151100	1553612300	97600	97700	97700	97600	42
217	20231025	151000	1549509700	97700	97700	97700	97600	54
218	20231025	150900	1544234200	97600	97600	97700	97600	26
219	20231025	150800	1541695000	97600	97700	97700	97600	17
220	20231025	150700	1540034400	97600	97600	97800	97600	105
221	20231025	150600	1529778700	97600	97800	97800	97600	73
222	20231025	150500	1522643000	97800	97900	97900	97800	20
223	20231025	150400	1520685400	97800	97700	97800	97700	37
224	20231025	150300	1517067700	97700	97700	97800	97700	19
225	20231025	150200	1515210000	97700	97700	97800	97700	22
226	20231025	150100	1513058800	97800	97900	97900	97700	61
227	20231025	150000	1507091600	97800	97800	97900	97800	39
228	20231025	145900	1503274400	97900	97800	97900	97800	18
229	20231025	145800	1501512500	97800	97800	97900	97800	19
230	20231025	145700	1499652800	97800	97800	97900	97800	68
231	20231025	145600	1493000900	97700	97700	97800	97700	20
232	20231025	145500	1491045400	97700	97600	97800	97600	282
233	20231025	145400	1463490600	97600	97600	97700	97600	18
234	20231025	145300	1461732400	97700	97700	97700	97600	71
235	20231025	145200	1454796000	97700	97700	97700	97600	34
236	20231025	145100	1451474600	97600	97600	97700	97600	122
237	20231025	145000	1439555900	97600	97600	97700	97600	28
238	20231025	144900	1436821100	97600	97600	97700	97600	19
239	20231025	144800	1434965200	97600	97600	97700	97600	26
240	20231025	144700	1432426100	97600	97600	97700	97600	23
241	20231025	144600	1430179400	97600	97700	97700	97600	21
242	20231025	144500	1428128200	97600	97600	97700	97600	20
243	20231025	144400	1426174800	97700	97600	97700	97600	147
244	20231025	144300	1411826100	97600	97600	97600	97500	37
245	20231025	144200	1408215200	97500	97500	97600	97500	20
246	20231025	144100	1406263700	97500	97500	97600	97500	36
247	20231025	144000	1402751300	97600	97600	97600	97500	21
248	20231025	143900	1400701900	97600	97600	97600	97500	17
249	20231025	143800	1399042800	97500	97500	97600	97500	19
250	20231025	143700	1397188800	97600	97500	97600	97500	16
251	20231025	143600	1395627400	97500	97500	97500	97500	85
252	20231025	143500	1387339900	97500	97500	97500	97500	12
253	20231025	143400	1386169900	97500	97500	97500	97500	2
254	20231025	143300	1385974900	97500	97500	97500	97500	53
255	20231025	143200	1380807400	97500	97500	97500	97500	28
256	20231025	143100	1378077400	97500	97500	97500	97500	5
257	20231025	143000	1377589900	97500	97500	97500	97500	6
258	20231025	142900	1377004900	97600	97600	97600	97600	11
259	20231025	142800	1375931300	97600	97600	97600	97600	1
260	20231025	142700	1375833700	97500	97600	97600	97500	4
261	20231025	142600	1375443600	97700	97700	97700	97700	1
262	20231025	142500	1375345900	97700	97600	97700	97600	57
263	20231025	142400	1369782600	97700	97700	97700	97700	0
264	20231025	142300	1369782600	97700	97700	97700	97700	1
265	20231025	142200	1369684900	97600	97600	97600	97600	41
266	20231025	142100	1365683300	97700	97700	97700	97700	20
267	20231025	142000	1363729300	97700	97500	97700	97500	323
268	20231025	141900	1332230000	97400	97400	97400	97400	0
269	20231025	141800	1332230000	97400	97500	97500	97400	51
270	20231025	141700	1327260100	97500	97500	97500	97500	5
271	20231025	141600	1326772600	97500	97500	97500	97500	2
272	20231025	141500	1326577600	97500	97500	97500	97500	1
273	20231025	141400	1326480100	97500	97500	97500	97500	2
274	20231025	141300	1326285100	97400	97400	97400	97400	0
275	20231025	141200	1326285100	97400	97400	97400	97400	427
276	20231025	141100	1284695300	97400	97400	97400	97400	6
277	20231025	141000	1284110900	97400	97400	97400	97400	2
278	20231025	140900	1283916100	97400	97400	97400	97400	1
279	20231025	140800	1283818700	97300	97300	97400	97300	28
280	20231025	140700	1281094200	97300	97300	97300	97300	4
281	20231025	140600	1280705000	97300	97300	97300	97300	19
282	20231025	140500	1278856300	97300	97300	97300	97300	0
283	20231025	140400	1278856300	97300	97300	97300	97300	15
284	20231025	140300	1277396800	97300	97300	97300	97300	20
285	20231025	140200	1275450800	97300	97300	97300	97300	0
286	20231025	140100	1275450800	97300	97300	97300	97300	0
287	20231025	140000	1275450800	97300	97300	97300	97300	2
288	20231025	135900	1275256200	97200	97200	97200	97200	9
289	20231025	135800	1274381400	97200	97200	97200	97200	0
290	20231025	135700	1274381400	97200	97200	97200	97200	37
291	20231025	135600	1270785000	97200	97200	97200	97200	5
292	20231025	135500	1270299000	97200	97200	97200	97200	17
293	20231025	135400	1268646600	97200	97200	97200	97200	5
294	20231025	135300	1268160600	97200	97200	97200	97200	4
295	20231025	135200	1267771800	97100	97200	97200	97100	31
296	20231025	135100	1264759600	97200	97200	97200	97200	5
297	20231025	135000	1264273600	97200	97200	97200	97200	4
298	20231025	134900	1263884800	97200	97200	97200	97200	0
299	20231025	134800	1263884800	97200	97200	97200	97200	0
300	20231025	134700	1263884800	97200	97100	97200	97100	7
301	20231025	134600	1263204600	97200	97200	97200	97200	6
302	20231025	134500	1262621400	97200	97200	97200	97100	12
303	20231025	134400	1261455100	97200	97200	97200	97200	141
304	20231025	134300	1247749900	97200	97100	97200	97100	11
305	20231025	134200	1246681300	97100	97100	97100	97100	0
306	20231025	134100	1246681300	97100	97100	97100	97100	0
307	20231025	134000	1246681300	97100	97200	97200	97100	16
308	20231025	133900	1245127500	97200	97200	97200	97200	0
309	20231025	133800	1245127500	97200	97200	97200	97200	1
310	20231025	133700	1245030300	97100	97100	97100	97100	0
311	20231025	133600	1245030300	97100	97100	97100	97100	1
312	20231025	133500	1244933200	97100	97200	97200	97100	8
313	20231025	133400	1244155700	97100	97100	97100	97100	4
314	20231025	133300	1243767300	97200	97200	97200	97200	1
315	20231025	133200	1243670100	97200	97000	97200	97000	9
316	20231025	133100	1242796100	97000	97200	97200	97000	104
317	20231025	133000	1232707300	97100	97100	97100	97100	44
318	20231025	132900	1228434900	97000	97000	97000	97000	10
319	20231025	132800	1227464900	97100	97100	97100	97100	4
320	20231025	132700	1227076500	97000	97000	97000	97000	0
321	20231025	132600	1227076500	97000	97000	97000	97000	0
322	20231025	132500	1227076500	97000	97000	97000	97000	0
323	20231025	132400	1227076500	97000	97000	97000	97000	68
324	20231025	132300	1220480500	97000	97000	97000	97000	36
325	20231025	132200	1216988500	97000	97000	97000	97000	0
326	20231025	132100	1216988500	97000	97000	97000	97000	11
327	20231025	132000	1215921500	97000	97000	97000	97000	95
328	20231025	131900	1206706500	97000	97000	97000	97000	4
329	20231025	131800	1206318500	97000	97000	97000	97000	0
330	20231025	131700	1206318500	97000	97000	97000	97000	12
331	20231025	131600	1205154500	97000	97000	97000	97000	7
332	20231025	131500	1204475500	97000	97000	97000	96900	73
333	20231025	131400	1197401500	97000	97000	97000	97000	3
334	20231025	131300	1197110500	97000	97000	97000	97000	4
335	20231025	131200	1196722500	97000	97000	97000	97000	0
336	20231025	131100	1196722500	97000	97000	97000	97000	14
337	20231025	131000	1195364500	97000	97000	97000	97000	0
338	20231025	130900	1195364500	97000	97000	97000	97000	0
339	20231025	130800	1195364500	97000	97000	97000	97000	0
340	20231025	130700	1195364500	97000	97000	97000	97000	53
341	20231025	130600	1190223500	97000	97000	97000	97000	110
342	20231025	130500	1179553500	97000	97000	97000	97000	1
343	20231025	130400	1179456500	97000	97000	97000	97000	0
344	20231025	130300	1179456500	97000	96900	97000	96900	22
345	20231025	130200	1177323500	96900	97000	97000	96900	52
346	20231025	130100	1172280600	97000	97000	97000	97000	11
347	20231025	130000	1171213600	96900	96900	96900	96900	3
348	20231025	125900	1170922900	97000	97000	97100	97000	200
349	20231025	125800	1151522800	97100	97100	97100	97100	4
350	20231025	125700	1151134400	97100	97100	97100	97100	14
351	20231025	125600	1149775000	97100	97100	97100	97100	18
352	20231025	125500	1148027200	97100	97000	97100	97000	7
353	20231025	125400	1147347600	97100	97100	97100	97100	20
354	20231025	125300	1145405600	97100	97100	97100	97100	3
355	20231025	125200	1145114300	97100	97100	97100	97100	14
356	20231025	125100	1143754900	97100	97100	97100	97100	12
357	20231025	125000	1142589700	97100	97100	97100	97100	2
358	20231025	124900	1142395500	97000	97100	97100	97000	10
359	20231025	124800	1141425400	97100	97100	97100	97100	70
360	20231025	124700	1134628400	97100	97100	97100	97100	3
361	20231025	124600	1134337100	97100	97100	97100	97100	0
362	20231025	124500	1134337100	97100	97100	97100	97100	10
363	20231025	124400	1133366100	97200	97200	97200	97200	0
364	20231025	124300	1133366100	97200	97200	97200	97200	16
365	20231025	124200	1131810900	97200	97200	97200	97200	22
366	20231025	124100	1129672500	97200	97200	97200	97200	2
367	20231025	124000	1129478100	97200	97200	97200	97200	31
368	20231025	123900	1126464900	97200	97200	97200	97200	0
369	20231025	123800	1126464900	97200	97200	97200	97200	30
370	20231025	123700	1123548900	97100	97200	97200	97100	39
371	20231025	123600	1119759100	97200	97200	97200	97200	241
372	20231025	123500	1096333900	97200	97200	97200	97200	6
373	20231025	123400	1095750700	97200	97200	97200	97200	7
374	20231025	123300	1095070300	97200	97200	97200	97200	0
375	20231025	123200	1095070300	97200	97200	97200	97200	0
376	20231025	123100	1095070300	97200	97200	97200	97200	0
377	20231025	123000	1095070300	97200	97100	97200	97100	7
378	20231025	122900	1094390400	97100	97100	97100	97100	26
379	20231025	122800	1091865800	97100	97100	97100	97100	8
380	20231025	122700	1091089000	97200	97200	97200	97200	0
381	20231025	122600	1091089000	97200	97200	97200	97200	1
382	20231025	122500	1090991800	97100	97200	97200	97100	54
383	20231025	122400	1085748000	97200	97100	97200	97100	11
384	20231025	122300	1084679600	97100	97100	97100	97100	0
385	20231025	122200	1084679600	97100	97200	97200	97100	87
386	20231025	122100	1076229700	97200	97200	97200	97200	60
387	20231025	122000	1070397700	97200	97200	97200	97200	1
388	20231025	121900	1070300500	97200	97200	97200	97200	244
389	20231025	121800	1046583700	97300	97300	97300	97300	0
390	20231025	121700	1046583700	97300	97300	97300	97300	10
391	20231025	121600	1045610700	97300	97300	97300	97300	10
392	20231025	121500	1044637700	97400	97400	97400	97400	0
393	20231025	121400	1044637700	97400	97400	97400	97400	60
394	20231025	121300	1038793700	97300	97300	97300	97300	100
395	20231025	121200	1029063700	97400	97400	97400	97400	0
396	20231025	121100	1029063700	97400	97400	97400	97400	0
397	20231025	121000	1029063700	97400	97400	97400	97400	1
398	20231025	120900	1028966300	97300	97300	97300	97300	107
399	20231025	120800	1018555200	97300	97300	97300	97300	49
400	20231025	120700	1013787500	97300	97300	97300	97300	109
401	20231025	120600	1003181800	97300	97300	97300	97300	3
402	20231025	120500	1002889900	97300	97300	97300	97300	0
403	20231025	120400	1002889900	97300	97300	97300	97300	50
404	20231025	120300	998024900	97300	97300	97300	97300	6
405	20231025	120200	997441100	97300	97300	97300	97300	2
406	20231025	120100	997246500	97300	97300	97300	97300	33
407	20231025	120000	994035600	97300	97300	97300	97300	106
408	20231025	115900	983721800	97300	97400	97400	97300	26
409	20231025	115800	981190600	97400	97400	97400	97400	0
410	20231025	115700	981190600	97400	97400	97400	97400	0
411	20231025	115600	981190600	97400	97400	97400	97400	4
412	20231025	115500	980801000	97300	97300	97300	97300	1
413	20231025	115400	980703700	97300	97400	97400	97300	13
414	20231025	115300	979437600	97400	97400	97400	97400	0
415	20231025	115200	979437600	97400	97400	97400	97400	0
416	20231025	115100	979437600	97400	97300	97400	97300	3
417	20231025	115000	979145600	97300	97300	97300	97300	5
418	20231025	114900	978659100	97300	97300	97300	97300	3
419	20231025	114800	978367200	97300	97300	97300	97300	16
420	20231025	114700	976810400	97300	97300	97300	97300	12
421	20231025	114600	975642800	97200	97300	97300	97200	23
422	20231025	114500	973406200	97200	97300	97300	97200	47
423	20231025	114400	968834800	97300	97300	97300	97300	33
424	20231025	114300	965623900	97300	97300	97400	97300	34
425	20231025	114200	962315300	97400	97400	97400	97400	0
426	20231025	114100	962315300	97400	97400	97400	97400	2
427	20231025	114000	962120500	97400	97400	97400	97400	17
428	20231025	113900	960464700	97400	97400	97400	97400	9
429	20231025	113800	959588100	97400	97400	97400	97400	0
430	20231025	113700	959588100	97400	97400	97400	97400	0
431	20231025	113600	959588100	97400	97300	97400	97300	15
432	20231025	113500	958128200	97400	97400	97400	97400	4
433	20231025	113400	957738600	97400	97400	97400	97400	36
434	20231025	113300	954232200	97400	97400	97400	97400	5
435	20231025	113200	953745200	97400	97400	97400	97400	3
436	20231025	113100	953453000	97400	97400	97400	97400	4
437	20231025	113000	953063400	97400	97400	97400	97400	1
438	20231025	112900	952966000	97300	97300	97300	97300	0
439	20231025	112800	952966000	97300	97300	97300	97300	30
440	20231025	112700	950047000	97400	97400	97400	97400	4
441	20231025	112600	949657400	97400	97400	97400	97400	112
442	20231025	112500	938748600	97400	97400	97400	97400	1
443	20231025	112400	938651200	97400	97300	97400	97300	12
444	20231025	112300	937482700	97300	97300	97300	97300	26
445	20231025	112200	934952900	97300	97400	97400	97300	2
446	20231025	112100	934758200	97400	97400	97400	97400	4
447	20231025	112000	934368600	97300	97300	97300	97300	16
448	20231025	111900	932811800	97300	97300	97300	97300	7
449	20231025	111800	932130700	97300	97400	97400	97300	6
450	20231025	111700	931546800	97400	97400	97400	97400	3
451	20231025	111600	931254600	97400	97400	97400	97400	0
452	20231025	111500	931254600	97400	97400	97400	97400	12
453	20231025	111400	930085800	97400	97400	97400	97400	95
454	20231025	111300	920832800	97400	97400	97400	97400	113
455	20231025	111200	909826600	97400	97400	97400	97400	0
456	20231025	111100	909826600	97400	97400	97400	97400	5
457	20231025	111000	909339600	97400	97400	97400	97400	30
458	20231025	110900	906417600	97400	97400	97400	97400	0
459	20231025	110800	906417600	97400	97400	97400	97400	24
460	20231025	110700	904080000	97400	97400	97400	97400	0
461	20231025	110600	904080000	97400	97400	97400	97400	24
462	20231025	110500	901742400	97300	97300	97300	97300	19
463	20231025	110400	899893700	97300	97400	97400	97300	18
464	20231025	110300	898141300	97400	97400	97400	97400	4
465	20231025	110200	897751700	97300	97400	97400	97300	8
466	20231025	110100	896972800	97400	97500	97500	97400	61
467	20231025	110000	891031300	97500	97500	97500	97500	3
468	20231025	105900	890738800	97400	97400	97400	97400	3
469	20231025	105800	890446600	97400	97300	97400	97300	75
470	20231025	105700	883146800	97200	97200	97200	97200	3
471	20231025	105600	882855200	97300	97400	97400	97300	25
472	20231025	105500	880422600	97300	97300	97400	97300	34
473	20231025	105400	877114000	97400	97500	97500	97400	21
474	20231025	105300	875068500	97500	97600	97600	97500	11
475	20231025	105200	873995600	97500	97600	97600	97500	65
476	20231025	105100	867657700	97600	97600	97600	97600	0
477	20231025	105000	867657700	97600	97500	97600	97500	14
478	20231025	104900	866292500	97500	97500	97500	97500	0
479	20231025	104800	866292500	97500	97500	97500	97500	21
480	20231025	104700	864245000	97500	97500	97500	97500	0
481	20231025	104600	864245000	97500	97500	97500	97500	7
482	20231025	104500	863562500	97600	97600	97600	97500	13
483	20231025	104400	862294700	97600	97600	97600	97600	56
484	20231025	104300	856829100	97500	97500	97500	97500	2
485	20231025	104200	856634100	97500	97400	97500	97400	55
486	20231025	104100	851275300	97200	97200	97200	97200	1
487	20231025	104000	851178100	97300	97300	97300	97300	1
488	20231025	103900	851080800	97300	97400	97400	97300	4
489	20231025	103800	850691500	97400	97100	97400	97100	1005
490	20231025	103700	753094300	97100	97100	97100	97100	142
491	20231025	103600	739306100	97100	97100	97100	97100	500
492	20231025	103500	690756100	97100	97100	97100	97100	1010
493	20231025	103400	592685100	97000	97100	97100	96900	82
494	20231025	103300	584730700	97100	97100	97100	97100	1
495	20231025	103200	584633600	97100	97100	97100	97100	102
496	20231025	103100	574729400	97100	97100	97100	97100	68
497	20231025	103000	568126600	97100	97000	97100	97000	21
498	20231025	102900	566088200	97000	97000	97000	97000	0
499	20231025	102800	566088200	97000	97000	97000	97000	0
500	20231025	102700	566088200	97000	97000	97000	97000	22
501	20231025	102600	563954200	97000	97100	97100	97000	39
502	20231025	102500	560171100	97100	97100	97100	97100	27
503	20231025	102400	557549400	97000	97000	97000	97000	0
504	20231025	102300	557549400	97000	97000	97000	97000	16
505	20231025	102200	555997400	97000	97100	97100	97000	20
506	20231025	102100	554055500	97000	97000	97000	97000	18
507	20231025	102000	552309500	96900	96900	96900	96900	78
508	20231025	101900	544751300	97000	97000	97000	97000	5
509	20231025	101800	544266300	97000	97000	97000	96900	30
510	20231025	101700	541356800	97000	97000	97000	97000	21
511	20231025	101600	539319800	97100	97100	97100	97100	1
512	20231025	101500	539222700	97100	97100	97100	97100	10
513	20231025	101400	538251700	97100	97100	97100	97100	35
514	20231025	101300	534853200	97100	97100	97100	97100	0
515	20231025	101200	534853200	97100	97100	97100	97100	0
516	20231025	101100	534853200	97100	97100	97100	97100	0
517	20231025	101000	534853200	97100	97100	97100	97100	0
518	20231025	100900	534853200	97100	97100	97100	97100	13
519	20231025	100800	533590900	97100	97000	97100	97000	6
520	20231025	100700	533008500	97000	97100	97100	97000	13
521	20231025	100600	531747300	97100	97100	97100	97100	1
522	20231025	100500	531650200	97100	97100	97100	97100	1
523	20231025	100400	531553100	97000	97000	97000	97000	26
524	20231025	100300	529031100	97000	97200	97200	97000	33
525	20231025	100200	525826200	97200	97200	97200	97200	4
526	20231025	100100	525437400	97200	97200	97200	96900	29
527	20231025	100000	522619100	97200	97200	97200	97200	30
528	20231025	095900	519703100	97200	97200	97200	97200	2
529	20231025	095800	519508700	97200	97200	97200	97200	17
530	20231025	095700	517856300	96900	96900	96900	96900	13
531	20231025	095600	516596600	96800	96900	96900	96800	16
532	20231025	095500	515047700	96900	96900	96900	96800	161
533	20231025	095400	499456800	96900	96900	96900	96800	21
534	20231025	095300	497423700	96700	96700	96700	96700	5
535	20231025	095200	496940200	96600	96600	96600	96600	101
536	20231025	095100	487183600	96600	96800	96800	96600	231
537	20231025	095000	464861200	96800	96900	96900	96800	3
538	20231025	094900	464570600	96900	96900	96900	96900	13
539	20231025	094800	463310900	96900	96900	96900	96900	0
540	20231025	094700	463310900	96900	96900	96900	96900	33
541	20231025	094600	460113200	96800	96800	96800	96800	32
542	20231025	094500	457015600	96800	96800	96800	96800	3
543	20231025	094400	456725200	96800	96800	96800	96800	0
544	20231025	094300	456725200	96800	96700	96800	96700	169
545	20231025	094200	440366200	96700	96700	96700	96600	249
546	20231025	094100	416288100	96700	96800	96800	96700	188
547	20231025	094000	398101500	96800	97100	97100	96800	445
548	20231025	093900	354958200	97100	97100	97100	97100	54
549	20231025	093800	349714800	97100	97100	97100	97100	41
550	20231025	093700	345733700	97200	97200	97200	97200	3
551	20231025	093600	345442100	97200	97200	97200	97200	41
552	20231025	093500	341456900	97200	97200	97200	97200	2
553	20231025	093400	341262500	97000	97000	97000	97000	0
554	20231025	093300	341262500	97000	97000	97000	97000	8
555	20231025	093200	340486500	97200	97300	97400	97000	289
556	20231025	093100	312388700	97300	97300	97300	97300	0
557	20231025	093000	312388700	97300	97500	97500	97300	101
558	20231025	092900	302545100	97500	97500	97500	97500	0
559	20231025	092800	302545100	97500	97500	97600	97500	63
560	20231025	092700	296400200	97600	97500	97700	97400	184
561	20231025	092600	278452400	97400	97400	97400	97400	8
562	20231025	092500	277673200	97400	97400	97400	97400	23
563	20231025	092400	275433000	97400	97500	97500	97400	4
564	20231025	092300	275043300	97400	97400	97400	97400	13
565	20231025	092200	273777100	97300	97400	97400	97300	14
566	20231025	092100	272414000	97400	97100	97400	97100	30
567	20231025	092000	269496500	97100	97100	97100	97100	2
568	20231025	091900	269302300	97000	97200	97200	97000	99
569	20231025	091800	259681600	97200	97200	97200	97200	8
570	20231025	091700	258904000	97500	97000	97500	97000	628
571	20231025	091600	197752700	97000	97000	97000	96900	144
572	20231025	091500	183786000	97100	97100	97100	97100	13
573	20231025	091400	182523700	97100	97100	97100	97100	5
574	20231025	091300	182038200	97000	97200	97200	97000	248
575	20231025	091200	157964800	97200	97200	97200	97100	89
576	20231025	091100	149315000	97200	97200	97200	97200	121
577	20231025	091000	137553800	97300	97400	97400	97300	14
578	20231025	090900	136191500	97300	97200	97300	97200	58
579	20231025	090800	130549200	97200	97200	97200	97200	0
580	20231025	090700	130549200	97200	97200	97200	97200	1
581	20231025	090600	130452000	97200	97200	97300	97200	76
582	20231025	090500	123061000	97200	97200	97200	97200	98
583	20231025	090400	113535400	97100	97200	97200	97100	91
584	20231025	090300	104699100	97300	97700	97700	97200	371
585	20231025	090200	68519100	97700	98000	98000	97700	188
586	20231025	090100	50120100	98000	97900	98000	97900	120
587	20231025	090000	38363400	97900	98200	98200	97900	391