KissMeData/010060/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	184900	5359601500	97200	97200	97200	97200	2292
3	20231017	184800	5359601500	97200	97200	97200	97200	0
4	20231017	184700	5359601500	97200	97200	97200	97200	0
5	20231017	184600	5359601500	97200	97200	97200	97200	0
6	20231017	184500	5359601500	97200	97200	97200	97200	0
7	20231017	184400	5359601500	97200	97200	97200	97200	0
8	20231017	184300	5359601500	97200	97200	97200	97200	0
9	20231017	184200	5359601500	97200	97200	97200	97200	0
10	20231017	184100	5359601500	97200	97200	97200	97200	0
11	20231017	184000	5359601500	97200	97200	97200	97200	0
12	20231017	183900	5359601500	97200	97200	97200	97200	0
13	20231017	183800	5359601500	97200	97200	97200	97200	0
14	20231017	183700	5359601500	97200	97200	97200	97200	0
15	20231017	183600	5359601500	97200	97200	97200	97200	0
16	20231017	183500	5359601500	97200	97200	97200	97200	0
17	20231017	183400	5359601500	97200	97200	97200	97200	0
18	20231017	183300	5359601500	97200	97200	97200	97200	0
19	20231017	183200	5359601500	97200	97200	97200	97200	0
20	20231017	183100	5359601500	97200	97200	97200	97200	0
21	20231017	183000	5359601500	97200	97200	97200	97200	0
22	20231017	182900	5359601500	97200	97200	97200	97200	0
23	20231017	182800	5359601500	97200	97200	97200	97200	0
24	20231017	182700	5359601500	97200	97200	97200	97200	0
25	20231017	182600	5359601500	97200	97200	97200	97200	0
26	20231017	182500	5359601500	97200	97200	97200	97200	0
27	20231017	182400	5359601500	97200	97200	97200	97200	0
28	20231017	182300	5359601500	97200	97200	97200	97200	0
29	20231017	182200	5359601500	97200	97200	97200	97200	0
30	20231017	182100	5359601500	97200	97200	97200	97200	0
31	20231017	182000	5359601500	97200	97200	97200	97200	0
32	20231017	181900	5359601500	97200	97200	97200	97200	2292
33	20231017	181800	5359601500	97200	97200	97200	97200	0
34	20231017	181700	5359601500	97200	97200	97200	97200	0
35	20231017	181600	5359601500	97200	97200	97200	97200	0
36	20231017	181500	5359601500	97200	97200	97200	97200	0
37	20231017	181400	5359601500	97200	97200	97200	97200	0
38	20231017	181300	5359601500	97200	97200	97200	97200	0
39	20231017	181200	5359601500	97200	97200	97200	97200	0
40	20231017	181100	5359601500	97200	97200	97200	97200	0
41	20231017	181000	5359601500	97200	97200	97200	97200	0
42	20231017	180900	5359601500	97200	97200	97200	97200	0
43	20231017	180800	5359601500	97200	97200	97200	97200	0
44	20231017	180700	5359601500	97200	97200	97200	97200	0
45	20231017	180600	5359601500	97200	97200	97200	97200	0
46	20231017	180500	5359601500	97200	97200	97200	97200	0
47	20231017	180400	5359601500	97200	97200	97200	97200	0
48	20231017	180300	5359601500	97200	97200	97200	97200	0
49	20231017	180200	5359601500	97200	97200	97200	97200	0
50	20231017	180100	5359601500	97200	97200	97200	97200	0
51	20231017	180000	5359601500	97200	97200	97200	97200	0
52	20231017	175900	5359601500	97200	97200	97200	97200	0
53	20231017	175800	5359601500	97200	97200	97200	97200	0
54	20231017	175700	5359601500	97200	97200	97200	97200	0
55	20231017	175600	5359601500	97200	97200	97200	97200	0
56	20231017	175500	5359601500	97200	97200	97200	97200	0
57	20231017	175400	5359601500	97200	97200	97200	97200	0
58	20231017	175300	5359601500	97200	97200	97200	97200	0
59	20231017	175200	5359601500	97200	97200	97200	97200	0
60	20231017	175100	5359601500	97200	97200	97200	97200	0
61	20231017	175000	5359601500	97200	97200	97200	97200	0
62	20231017	174900	5359601500	97200	97200	97200	97200	2292
63	20231017	174800	5359601500	97200	97200	97200	97200	0
64	20231017	174700	5359601500	97200	97200	97200	97200	0
65	20231017	174600	5359601500	97200	97200	97200	97200	0
66	20231017	174500	5359601500	97200	97200	97200	97200	0
67	20231017	174400	5359601500	97200	97200	97200	97200	0
68	20231017	174300	5359601500	97200	97200	97200	97200	0
69	20231017	174200	5359601500	97200	97200	97200	97200	0
70	20231017	174100	5359601500	97200	97200	97200	97200	0
71	20231017	174000	5359601500	97200	97200	97200	97200	0
72	20231017	173900	5359601500	97200	97200	97200	97200	0
73	20231017	173800	5359601500	97200	97200	97200	97200	0
74	20231017	173700	5359601500	97200	97200	97200	97200	0
75	20231017	173600	5359601500	97200	97200	97200	97200	0
76	20231017	173500	5359601500	97200	97200	97200	97200	0
77	20231017	173400	5359601500	97200	97200	97200	97200	0
78	20231017	173300	5359601500	97200	97200	97200	97200	0
79	20231017	173200	5359601500	97200	97200	97200	97200	0
80	20231017	173100	5359601500	97200	97200	97200	97200	0
81	20231017	173000	5359601500	97200	97200	97200	97200	0
82	20231017	172900	5359601500	97200	97200	97200	97200	0
83	20231017	172800	5359601500	97200	97200	97200	97200	0
84	20231017	172700	5359601500	97200	97200	97200	97200	0
85	20231017	172600	5359601500	97200	97200	97200	97200	0
86	20231017	172500	5359601500	97200	97200	97200	97200	0
87	20231017	172400	5359601500	97200	97200	97200	97200	0
88	20231017	172300	5359601500	97200	97200	97200	97200	0
89	20231017	172200	5359601500	97200	97200	97200	97200	0
90	20231017	172100	5359601500	97200	97200	97200	97200	0
91	20231017	172000	5359601500	97200	97200	97200	97200	0
92	20231017	171900	5359601500	97200	97200	97200	97200	2292
93	20231017	171800	5359601500	97200	97200	97200	97200	0
94	20231017	171700	5359601500	97200	97200	97200	97200	0
95	20231017	171600	5359601500	97200	97200	97200	97200	0
96	20231017	171500	5359601500	97200	97200	97200	97200	0
97	20231017	171400	5359601500	97200	97200	97200	97200	0
98	20231017	171300	5359601500	97200	97200	97200	97200	0
99	20231017	171200	5359601500	97200	97200	97200	97200	0
100	20231017	171100	5359601500	97200	97200	97200	97200	0
101	20231017	171000	5359601500	97200	97200	97200	97200	0
102	20231017	170900	5359601500	97200	97200	97200	97200	0
103	20231017	170800	5359601500	97200	97200	97200	97200	0
104	20231017	170700	5359601500	97200	97200	97200	97200	0
105	20231017	170600	5359601500	97200	97200	97200	97200	0
106	20231017	170500	5359601500	97200	97200	97200	97200	0
107	20231017	170400	5359601500	97200	97200	97200	97200	0
108	20231017	170300	5359601500	97200	97200	97200	97200	0
109	20231017	170200	5359601500	97200	97200	97200	97200	0
110	20231017	170100	5359601500	97200	97200	97200	97200	0
111	20231017	170000	5359601500	97200	97200	97200	97200	0
112	20231017	165900	5359601500	97200	97200	97200	97200	0
113	20231017	165800	5359601500	97200	97200	97200	97200	0
114	20231017	165700	5359601500	97200	97200	97200	97200	0
115	20231017	165600	5359601500	97200	97200	97200	97200	0
116	20231017	165500	5359601500	97200	97200	97200	97200	0
117	20231017	165400	5359601500	97200	97200	97200	97200	0
118	20231017	165300	5359601500	97200	97200	97200	97200	0
119	20231017	165200	5359601500	97200	97200	97200	97200	0
120	20231017	165100	5359601500	97200	97200	97200	97200	0
121	20231017	165000	5359601500	97200	97200	97200	97200	0
122	20231017	164900	5359601500	97200	97200	97200	97200	2292
123	20231017	164800	5359601500	97200	97200	97200	97200	0
124	20231017	164700	5359601500	97200	97200	97200	97200	0
125	20231017	164600	5359601500	97200	97200	97200	97200	0
126	20231017	164500	5359601500	97200	97200	97200	97200	0
127	20231017	164400	5359601500	97200	97200	97200	97200	0
128	20231017	164300	5359601500	97200	97200	97200	97200	0
129	20231017	164200	5359601500	97200	97200	97200	97200	0
130	20231017	164100	5359601500	97200	97200	97200	97200	0
131	20231017	164000	5359601500	97200	97200	97200	97200	0
132	20231017	163900	5359601500	97200	97200	97200	97200	0
133	20231017	163800	5359601500	97200	97200	97200	97200	0
134	20231017	163700	5359601500	97200	97200	97200	97200	0
135	20231017	163600	5359601500	97200	97200	97200	97200	0
136	20231017	163500	5359601500	97200	97200	97200	97200	0
137	20231017	163400	5359601500	97200	97200	97200	97200	0
138	20231017	163300	5359601500	97200	97200	97200	97200	0
139	20231017	163200	5359601500	97200	97200	97200	97200	0
140	20231017	163100	5359601500	97200	97200	97200	97200	0
141	20231017	163000	5359601500	97200	97200	97200	97200	0
142	20231017	162900	5359601500	97200	97200	97200	97200	0
143	20231017	162800	5359601500	97200	97200	97200	97200	0
144	20231017	162700	5359601500	97200	97200	97200	97200	0
145	20231017	162600	5359601500	97200	97200	97200	97200	0
146	20231017	162500	5359601500	97200	97200	97200	97200	0
147	20231017	162400	5359601500	97200	97200	97200	97200	0
148	20231017	162300	5359601500	97200	97200	97200	97200	0
149	20231017	162200	5359601500	97200	97200	97200	97200	0
150	20231017	162100	5359601500	97200	97200	97200	97200	0
151	20231017	162000	5359601500	97200	97200	97200	97200	0
152	20231017	161900	5359601500	97200	97200	97200	97200	2292
153	20231017	161800	5359601500	97200	97200	97200	97200	0
154	20231017	161700	5359601500	97200	97200	97200	97200	0
155	20231017	161600	5359601500	97200	97200	97200	97200	0
156	20231017	161500	5359601500	97200	97200	97200	97200	0
157	20231017	161400	5359601500	97200	97200	97200	97200	0
158	20231017	161300	5359601500	97200	97200	97200	97200	0
159	20231017	161200	5359601500	97200	97200	97200	97200	0
160	20231017	161100	5359601500	97200	97200	97200	97200	0
161	20231017	161000	5359601500	97200	97200	97200	97200	0
162	20231017	160900	5359601500	97200	97200	97200	97200	0
163	20231017	160800	5359601500	97200	97200	97200	97200	0
164	20231017	160700	5359601500	97200	97200	97200	97200	0
165	20231017	160600	5359601500	97200	97200	97200	97200	0
166	20231017	160500	5359601500	97200	97200	97200	97200	0
167	20231017	160400	5359601500	97200	97200	97200	97200	0
168	20231017	160300	5359601500	97200	97200	97200	97200	0
169	20231017	160200	5359601500	97200	97200	97200	97200	0
170	20231017	160100	5359601500	97200	97200	97200	97200	0
171	20231017	160000	5359601500	97200	97200	97200	97200	0
172	20231017	155900	5359601500	97200	97200	97200	97200	0
173	20231017	155800	5359601500	97200	97200	97200	97200	0
174	20231017	155700	5359601500	97200	97200	97200	97200	0
175	20231017	155600	5359601500	97200	97200	97200	97200	0
176	20231017	155500	5359601500	97200	97200	97200	97200	0
177	20231017	155400	5359601500	97200	97200	97200	97200	0
178	20231017	155300	5359601500	97200	97200	97200	97200	0
179	20231017	155200	5359601500	97200	97200	97200	97200	0
180	20231017	155100	5359601500	97200	97200	97200	97200	0
181	20231017	155000	5359601500	97200	97200	97200	97200	0
182	20231017	154900	5359601500	97200	97200	97200	97200	2292
183	20231017	154800	5359601500	97200	97200	97200	97200	0
184	20231017	154700	5359601500	97200	97200	97200	97200	0
185	20231017	154600	5359601500	97200	97200	97200	97200	0
186	20231017	154500	5359601500	97200	97200	97200	97200	0
187	20231017	154400	5359601500	97200	97200	97200	97200	0
188	20231017	154300	5359601500	97200	97200	97200	97200	0
189	20231017	154200	5359601500	97200	97200	97200	97200	0
190	20231017	154100	5359601500	97200	97200	97200	97200	0
191	20231017	154000	5359601500	97200	97200	97200	97200	0
192	20231017	153900	5359601500	97200	97200	97200	97200	0
193	20231017	153800	5359601500	97200	97200	97200	97200	0
194	20231017	153700	5359601500	97200	97200	97200	97200	0
195	20231017	153600	5359601500	97200	97200	97200	97200	0
196	20231017	153500	5359601500	97200	97200	97200	97200	0
197	20231017	153400	5359601500	97200	97200	97200	97200	0
198	20231017	153300	5359601500	97200	97200	97200	97200	0
199	20231017	153200	5359601500	97200	97200	97200	97200	0
200	20231017	153100	5359601500	97200	97200	97200	97200	0
201	20231017	153000	5359601500	97200	97200	97200	97200	2292
202	20231017	152900	5136819100	97400	97400	97400	97400	0
203	20231017	152800	5136819100	97400	97400	97400	97400	0
204	20231017	152700	5136819100	97400	97400	97400	97400	0
205	20231017	152600	5136819100	97400	97400	97400	97400	0
206	20231017	152500	5136819100	97400	97400	97400	97400	0
207	20231017	152400	5136819100	97400	97400	97400	97400	0
208	20231017	152300	5136819100	97400	97400	97400	97400	0
209	20231017	152200	5136819100	97400	97400	97400	97400	0
210	20231017	152100	5136819100	97400	97400	97400	97400	0
211	20231017	152000	5136819100	97400	97400	97400	97400	0
212	20231017	151900	5136819100	97400	97400	97500	97400	81
213	20231017	151800	5128929600	97400	97400	97500	97400	265
214	20231017	151700	5103115400	97500	97300	97500	97200	678
215	20231017	151600	5037105600	97200	97300	97300	97200	222
216	20231017	151500	5015510400	97300	97200	97300	97200	75
217	20231017	151400	5008216300	97200	97200	97300	97100	200
218	20231017	151300	4988777100	97200	97200	97300	97100	223
219	20231017	151200	4967101800	97100	97200	97300	97100	319
220	20231017	151100	4936095900	97200	97400	97400	97200	89
221	20231017	151000	4927436500	97400	97400	97400	97300	99
222	20231017	150900	4917796400	97400	97500	97500	97400	199
223	20231017	150800	4898411200	97400	97500	97500	97400	78
224	20231017	150700	4890806800	97500	97200	97500	97200	1169
225	20231017	150600	4777036900	97300	97200	97300	97100	69
226	20231017	150500	4770330200	97100	97200	97200	97100	407
227	20231017	150400	4730772700	97200	97200	97300	97100	638
228	20231017	150300	4668777700	97200	97300	97300	97100	660
229	20231017	150200	4604651600	97300	97300	97300	97200	160
230	20231017	150100	4589084900	97300	97300	97400	97300	64
231	20231017	150000	4582854400	97300	97400	97500	97300	666
232	20231017	145900	4517999900	97400	97500	97500	97400	118
233	20231017	145800	4506501900	97500	97500	97500	97400	76
234	20231017	145700	4499094600	97500	97500	97500	97400	85
235	20231017	145600	4490810400	97400	97500	97500	97400	102
236	20231017	145500	4480870900	97400	97500	97500	97400	79
237	20231017	145400	4473172600	97500	97500	97500	97400	84
238	20231017	145300	4464985900	97400	97500	97500	97400	177
239	20231017	145200	4447741200	97400	97500	97500	97400	75
240	20231017	145100	4440432100	97500	97600	97600	97400	148
241	20231017	145000	4425997000	97500	97500	97500	97400	587
242	20231017	144900	4368773400	97500	97500	97500	97400	90
243	20231017	144800	4360002000	97400	97500	97500	97400	72
244	20231017	144700	4352985900	97400	97400	97500	97400	124
245	20231017	144600	4340903000	97500	97500	97500	97400	162
246	20231017	144500	4325113500	97400	97400	97500	97400	62
247	20231017	144400	4319071600	97400	97500	97600	97400	188
248	20231017	144300	4300743900	97500	97500	97600	97500	275
249	20231017	144200	4273928200	97500	97600	97600	97500	192
250	20231017	144100	4255201500	97600	97600	97600	97500	119
251	20231017	144000	4243592300	97500	97600	97600	97500	60
252	20231017	143900	4237738900	97600	97600	97700	97500	94
253	20231017	143800	4228564600	97600	97700	97700	97500	81
254	20231017	143700	4220660800	97600	97600	97700	97600	135
255	20231017	143600	4207484000	97500	97700	97700	97500	199
256	20231017	143500	4188058000	97700	97700	97700	97600	72
257	20231017	143400	4181025900	97600	97600	97700	97600	110
258	20231017	143300	4170285900	97700	97700	97700	97600	99
259	20231017	143200	4160619600	97600	97800	97800	97600	236
260	20231017	143100	4137566000	97700	97800	97800	97700	132
261	20231017	143000	4124661300	97800	97800	97900	97800	73
262	20231017	142900	4117518000	97800	97900	97900	97800	53
263	20231017	142800	4112329400	97800	97900	98000	97800	89
264	20231017	142700	4103618100	97900	97900	97900	97800	177
265	20231017	142600	4086292700	97900	97800	97900	97800	167
266	20231017	142500	4069957600	97800	97900	97900	97700	72
267	20231017	142400	4062917800	97900	97900	97900	97800	91
268	20231017	142300	4054013400	98000	98000	98000	97900	63
269	20231017	142200	4047842300	97900	97900	98000	97800	119
270	20231017	142100	4036192900	98000	97900	98000	97800	92
271	20231017	142000	4027190200	97800	97900	97900	97800	167
272	20231017	141900	4010843800	97900	97800	97900	97800	89
273	20231017	141800	4002134900	97900	97800	97900	97700	123
274	20231017	141700	3990106600	97800	97800	97800	97700	49
275	20231017	141600	3985316600	97700	97700	97700	97600	228
276	20231017	141500	3963043600	97700	97700	97700	97600	78
277	20231017	141400	3955427500	97700	97700	97700	97600	56
278	20231017	141300	3949958500	97700	97600	97700	97600	57
279	20231017	141200	3944391700	97600	97600	97700	97600	83
280	20231017	141100	3936287700	97700	97700	97700	97600	89
281	20231017	141000	3927598500	97700	97700	97700	97600	44
282	20231017	140900	3923302000	97600	97700	97700	97600	84
283	20231017	140800	3915101800	97600	97600	97700	97600	44
284	20231017	140700	3910805300	97600	97700	97700	97600	120
285	20231017	140600	3899088500	97700	97700	97800	97600	87
286	20231017	140500	3890591800	97700	97700	97800	97700	150
287	20231017	140400	3875926000	97700	97800	97800	97700	41
288	20231017	140300	3871917800	97600	97700	97800	97600	270
289	20231017	140200	3845537400	97800	97900	98100	97700	196
290	20231017	140100	3826359700	98000	98100	98100	98000	65
291	20231017	140000	3819986300	98000	98100	98100	97900	182
292	20231017	135900	3802151500	98100	98100	98100	98000	206
293	20231017	135800	3781958300	98100	98100	98100	98000	79
294	20231017	135700	3774209400	98100	98100	98100	98000	23
295	20231017	135600	3771953300	98000	98200	98200	98000	182
296	20231017	135500	3754087800	98200	98300	98300	98100	58
297	20231017	135400	3748389800	98300	98300	98300	98200	56
298	20231017	135300	3742885900	98300	98300	98300	98200	44
299	20231017	135200	3738562700	98200	98300	98300	98200	49
300	20231017	135100	3733746600	98300	98200	98300	98200	53
301	20231017	135000	3728539100	98200	98200	98300	98100	147
302	20231017	134900	3714104800	98200	98300	98300	98200	157
303	20231017	134800	3698674500	98000	97800	98200	97600	1104
304	20231017	134700	3590459900	97700	97700	97800	97600	286
305	20231017	134600	3562517400	97600	97500	97700	97500	28
306	20231017	134500	3559782600	97500	97700	97700	97500	1110
307	20231017	134400	3451516000	97600	97700	97700	97600	54
308	20231017	134300	3446242400	97600	97600	97600	97500	973
309	20231017	134200	3351278800	97600	97600	97600	97500	48
310	20231017	134100	3346594500	97600	97500	97600	97500	127
311	20231017	134000	3334209700	97500	97600	97600	97500	87
312	20231017	133900	3325723700	97600	97600	97600	97500	31
313	20231017	133800	3322698300	97600	97500	97600	97500	152
314	20231017	133700	3307872400	97600	97500	97600	97500	39
315	20231017	133600	3304068600	97500	97600	97600	97500	39
316	20231017	133500	3300263200	97500	97600	97600	97500	110
317	20231017	133400	3289529700	97600	97500	97600	97500	112
318	20231017	133300	3278602800	97600	97600	97600	97500	27
319	20231017	133200	3275967700	97600	97500	97600	97500	50
320	20231017	133100	3271090400	97600	97600	97600	97500	50
321	20231017	133000	3266212900	97600	97500	97600	97500	61
322	20231017	132900	3260262200	97500	97600	97600	97500	45
323	20231017	132800	3255873400	97600	97600	97600	97500	38
324	20231017	132700	3252166400	97600	97600	97600	97500	56
325	20231017	132600	3246702800	97600	97500	97600	97500	4
326	20231017	132500	3246312500	97600	97600	97600	97500	124
327	20231017	132400	3234214600	97600	97500	97600	97500	119
328	20231017	132300	3222608000	97600	97600	97600	97500	142
329	20231017	132200	3208750700	97500	97600	97600	97500	120
330	20231017	132100	3197049100	97600	97600	97600	97500	76
331	20231017	132000	3189634100	97600	97600	97600	97500	47
332	20231017	131900	3185049100	97600	97500	97600	97500	83
333	20231017	131800	3176952000	97600	97500	97600	97500	86
334	20231017	131700	3168564700	97600	97500	97600	97500	87
335	20231017	131600	3160073600	97500	97500	97600	97500	46
336	20231017	131500	3155588200	97600	97500	97600	97500	48
337	20231017	131400	3150905300	97600	97600	97600	97500	48
338	20231017	131300	3146222300	97600	97600	97600	97500	203
339	20231017	131200	3126417300	97600	97600	97600	97500	62
340	20231017	131100	3120371000	97600	97500	97600	97500	56
341	20231017	131000	3114907000	97600	97600	97600	97500	12
342	20231017	130900	3113735900	97600	97600	97700	97500	177
343	20231017	130800	3096464900	97700	97700	97700	97700	23
344	20231017	130700	3094217800	97700	97600	97700	97600	55
345	20231017	130600	3088847400	97700	97700	97700	97600	37
346	20231017	130500	3085235100	97700	97700	97700	97700	36
347	20231017	130400	3081717900	97700	97700	97700	97600	231
348	20231017	130300	3059169200	97600	97600	97700	97600	28
349	20231017	130200	3056436000	97700	97700	97800	97700	38
350	20231017	130100	3052722300	97700	97800	97800	97700	50
351	20231017	130000	3047836100	97800	97700	97800	97700	78
352	20231017	125900	3040213800	97700	97600	97700	97600	377
353	20231017	125800	3003382600	97600	97700	97700	97600	16
354	20231017	125700	3001819600	97700	97600	97700	97600	144
355	20231017	125600	2987752800	97700	97800	97800	97600	393
356	20231017	125500	2949355100	97800	97800	97800	97700	17
357	20231017	125400	2947693600	97800	97700	97800	97700	39
358	20231017	125300	2943880100	97700	97800	97800	97700	35
359	20231017	125200	2940459300	97800	97800	97800	97700	33
360	20231017	125100	2937232300	97800	97800	97800	97700	45
361	20231017	125000	2932834200	97800	97800	97800	97700	43
362	20231017	124900	2928631100	97800	97700	97800	97700	10
363	20231017	124800	2927653500	97800	97700	97800	97700	40
364	20231017	124700	2923744000	97800	97800	97800	97700	51
365	20231017	124600	2918758100	97800	97800	97800	97800	473
366	20231017	124500	2872498700	97800	97800	97800	97700	18
367	20231017	124400	2870738900	97800	97800	97800	97700	59
368	20231017	124300	2864971100	97800	97800	97800	97700	18
369	20231017	124200	2863211500	97800	97700	97800	97700	18
370	20231017	124100	2861451700	97700	98000	98000	97700	98
371	20231017	124000	2851860000	98000	98000	98000	98000	36
372	20231017	123900	2848332000	97900	98000	98000	97900	19
373	20231017	123800	2846470200	98000	98100	98100	97900	30
374	20231017	123700	2843530400	98100	97900	98100	97900	297
375	20231017	123600	2814445200	97800	97800	97900	97800	28
376	20231017	123500	2811705800	97900	97800	97900	97800	42
377	20231017	123400	2807597000	97900	97900	97900	97800	47
378	20231017	123300	2802996000	97900	98000	98000	97800	39
379	20231017	123200	2799177900	97900	98100	98100	97900	92
380	20231017	123100	2790163800	98100	98000	98100	98000	58
381	20231017	123000	2784476400	98100	98100	98100	98000	24
382	20231017	122900	2782122800	98100	98100	98200	98100	51
383	20231017	122800	2777116700	98100	98100	98100	98000	53
384	20231017	122700	2771919600	98000	98000	98100	98000	32
385	20231017	122600	2768781500	98000	98000	98000	98000	179
386	20231017	122500	2751239500	97900	98000	98000	97900	43
387	20231017	122400	2747027500	98000	98100	98100	98000	96
388	20231017	122300	2737618700	98100	98100	98100	98000	31
389	20231017	122200	2734578000	98100	98000	98100	98000	239
390	20231017	122100	2711153400	97900	97900	98000	97900	26
391	20231017	122000	2708605900	97900	97800	98000	97800	83
392	20231017	121900	2700480400	97800	97800	97800	97700	195
393	20231017	121800	2681411400	97800	97700	97800	97700	16
394	20231017	121700	2679847100	97800	97800	97800	97800	28
395	20231017	121600	2677108700	97800	97800	97800	97700	55
396	20231017	121500	2671732700	97800	97700	97800	97700	12
397	20231017	121400	2670559300	97800	97900	97900	97800	20
398	20231017	121300	2668602200	97800	97600	97900	97600	120
399	20231017	121200	2656874300	97700	97600	97700	97500	649
400	20231017	121100	2593532900	97600	97600	97600	97500	14
401	20231017	121000	2592166600	97600	97600	97600	97500	31
402	20231017	120900	2589141300	97600	97600	97600	97500	37
403	20231017	120800	2585532800	97600	97600	97600	97600	62
404	20231017	120700	2579481600	97600	97600	97600	97600	3
405	20231017	120600	2579188800	97600	97700	97800	97500	498
406	20231017	120500	2530581200	97700	98100	98100	97700	806
407	20231017	120400	2451598300	98100	98200	98200	98100	15
408	20231017	120300	2450125600	98200	98100	98200	98100	56
409	20231017	120200	2444628700	98200	98100	98200	98100	25
410	20231017	120100	2442174900	98200	98200	98200	98100	22
411	20231017	120000	2440015200	98200	98100	98200	98100	58
412	20231017	115900	2434321900	98100	98200	98200	98100	6
413	20231017	115800	2433733100	98200	98200	98200	98100	34
414	20231017	115700	2430395600	98200	98100	98200	98100	33
415	20231017	115600	2427157300	98200	98200	98200	98200	22
416	20231017	115500	2424996900	98200	98200	98200	98200	12
417	20231017	115400	2423818500	98100	98100	98200	98100	51
418	20231017	115300	2418813200	98100	98200	98200	98100	22
419	20231017	115200	2416653200	98100	98200	98200	98100	15
420	20231017	115100	2415180300	98200	98200	98200	98100	19
421	20231017	115000	2413314900	98200	98200	98300	98200	40
422	20231017	114900	2409384800	98200	98400	98400	98200	283
423	20231017	114800	2381570300	98400	98400	98400	98300	108
424	20231017	114700	2370950800	98300	98400	98400	98300	37
425	20231017	114600	2367312300	98400	98400	98500	98400	13
426	20231017	114500	2366033000	98400	98400	98500	98300	89
427	20231017	114400	2357275500	98400	98400	98400	98400	3
428	20231017	114300	2356980300	98400	98400	98500	98300	59
429	20231017	114200	2351174700	98400	98300	98400	98300	75
430	20231017	114100	2343795700	98400	98400	98400	98300	34
431	20231017	114000	2340452000	98400	98500	98500	98400	19
432	20231017	113900	2338581200	98500	98400	98500	98300	455
433	20231017	113800	2293809100	98300	98400	98400	98300	92
434	20231017	113700	2284758400	98300	98300	98300	98300	54
435	20231017	113600	2279450200	98200	98300	98300	98200	144
436	20231017	113500	2265295800	98300	98200	98300	98200	55
437	20231017	113400	2259891200	98300	98300	98300	98200	7
438	20231017	113300	2259203200	98200	98200	98300	98100	28
439	20231017	113200	2256451500	98300	98200	98300	98200	40
440	20231017	113100	2252521900	98300	98300	98300	98200	51
441	20231017	113000	2247510600	98400	98300	98400	98200	43
442	20231017	112900	2243283700	98300	98200	98300	98100	91
443	20231017	112800	2234347300	98100	98200	98200	98100	21
444	20231017	112700	2232287000	98200	98100	98200	98100	23
445	20231017	112600	2230028600	98200	98200	98200	98200	27
446	20231017	112500	2227377200	98200	98200	98200	98100	90
447	20231017	112400	2218541800	98200	98300	98300	98200	35
448	20231017	112300	2215102700	98300	98200	98300	98200	74
449	20231017	112200	2207832900	98100	98100	98100	98000	102
450	20231017	112100	2197828700	98100	98000	98100	97900	115
451	20231017	112000	2186558500	98000	98000	98000	97900	40
452	20231017	111900	2182638700	98000	98000	98000	97900	54
453	20231017	111800	2177348900	98000	97900	98000	97900	34
454	20231017	111700	2174017800	98000	98000	98000	98000	34
455	20231017	111600	2170685800	98000	98000	98000	97900	99
456	20231017	111500	2160989900	97900	98000	98000	97900	36
457	20231017	111400	2157463200	98000	97800	98000	97800	34
458	20231017	111300	2154132300	98000	97900	98000	97900	30
459	20231017	111200	2151194300	98000	98000	98000	97800	56
460	20231017	111100	2145709200	98000	98000	98000	97900	27
461	20231017	111000	2143064000	97800	97900	98000	97800	34
462	20231017	110900	2139734500	97900	98100	98100	97900	85
463	20231017	110800	2131407500	98100	98100	98100	98000	52
464	20231017	110700	2126307600	98100	98100	98100	98000	27
465	20231017	110600	2123659300	98000	98000	98200	98000	42
466	20231017	110500	2119541400	98100	98100	98100	98100	75
467	20231017	110400	2112183900	98100	98100	98100	98100	39
468	20231017	110300	2108358000	98000	98300	98300	98000	134
469	20231017	110200	2095202900	98200	98200	98300	98200	128
470	20231017	110100	2082628800	98200	98000	98200	98000	108
471	20231017	110000	2072035500	98000	98200	98200	98000	99
472	20231017	105900	2062328600	98200	98100	98200	98100	95
473	20231017	105800	2053007200	98100	98100	98100	98100	33
474	20231017	105700	2049769900	98100	98100	98100	98000	63
475	20231017	105600	2043592100	98100	98100	98100	98000	194
476	20231017	105500	2024562200	98000	98000	98000	98000	95
477	20231017	105400	2015252200	98000	97900	98000	97900	62
478	20231017	105300	2009179700	98000	98000	98000	97900	36
479	20231017	105200	2005651900	97900	98100	98100	97900	43
480	20231017	105100	2001437000	98000	98000	98000	97800	149
481	20231017	105000	1986838100	97900	97900	97900	97900	119
482	20231017	104900	1975188000	97800	97800	97800	97600	768
483	20231017	104800	1900149500	97600	97700	97700	97600	164
484	20231017	104700	1884137300	97800	97700	97800	97600	107
485	20231017	104600	1873683400	97700	97600	97700	97600	75
486	20231017	104500	1866362400	97600	97700	97700	97500	151
487	20231017	104400	1851630600	97700	97700	97700	97600	47
488	20231017	104300	1847040500	97700	97800	97900	97700	123
489	20231017	104200	1835017100	97800	98000	98000	97800	55
490	20231017	104100	1829632500	98000	98000	98100	98000	38
491	20231017	104000	1825907500	98000	97900	98200	97800	52
492	20231017	103900	1820812900	98300	98000	98300	97800	109
493	20231017	103800	1810131800	97800	98000	98100	97700	254
494	20231017	103700	1785236500	98100	98100	98100	98100	39
495	20231017	103600	1781410600	98100	97800	98100	97500	85
496	20231017	103500	1773094900	97500	98300	98300	97500	1655
497	20231017	103400	1611426800	98300	98600	98700	98300	55
498	20231017	103300	1606009300	98600	98400	98600	98300	192
499	20231017	103200	1587103700	98400	98400	98400	98400	44
500	20231017	103100	1582774100	98400	98100	98400	98100	187
501	20231017	103000	1564391400	98100	98100	98200	97900	52
502	20231017	102900	1559290400	97900	98000	98000	97900	99
503	20231017	102800	1549595600	97900	97900	97900	97800	98
504	20231017	102700	1540001500	97900	98100	98100	97800	158
505	20231017	102600	1524526700	98100	98100	98100	98100	47
506	20231017	102500	1519916000	98000	98000	98100	98000	30
507	20231017	102400	1516975900	97900	97900	98000	97900	11
508	20231017	102300	1515898800	98000	98000	98000	97900	82
509	20231017	102200	1507863300	97900	98000	98000	97900	21
510	20231017	102100	1505807300	98000	98000	98000	97900	21
511	20231017	102000	1503749600	98000	97900	98000	97900	5
512	20231017	101900	1503259900	97900	98000	98000	97900	24
513	20231017	101800	1500909900	98000	97800	98000	97800	15
514	20231017	101700	1499440900	98000	97800	98000	97800	146
515	20231017	101600	1485154500	97800	97800	97800	97700	68
516	20231017	101500	1478506200	97700	97600	97700	97600	20
517	20231017	101400	1476552600	97700	97700	97700	97600	235
518	20231017	101300	1453593200	97700	97600	97700	97600	44
519	20231017	101200	1449297900	97700	97600	97700	97600	62
520	20231017	101100	1443246000	97600	97700	97700	97600	87
521	20231017	101000	1434754600	97600	97600	97700	97600	213
522	20231017	100900	1413965700	97600	97600	97700	97600	21
523	20231017	100800	1411915100	97700	97700	97700	97600	138
524	20231017	100700	1398436200	97600	97600	97600	97600	96
525	20231017	100600	1389066600	97600	97600	97700	97600	43
526	20231017	100500	1384867900	97600	97800	97800	97600	364
527	20231017	100400	1349305200	97700	97800	97800	97700	183
528	20231017	100300	1331407900	97900	98000	98100	97900	547
529	20231017	100200	1277832800	98000	98000	98000	98000	4
530	20231017	100100	1277440800	98000	98000	98000	98000	131
531	20231017	100000	1264602800	98000	98100	98100	98000	40
532	20231017	095900	1260681300	98000	98000	98000	98000	44
533	20231017	095800	1256369300	98000	98000	98000	98000	196
534	20231017	095700	1237161300	98000	98000	98000	98000	25
535	20231017	095600	1234711300	98100	98000	98100	98000	74
536	20231017	095500	1227458100	98100	98100	98100	98100	16
537	20231017	095400	1225888500	98000	98200	98200	98000	197
538	20231017	095300	1206561600	98100	98200	98200	98100	17
539	20231017	095200	1204892700	98200	98200	98200	98200	141
540	20231017	095100	1191046500	98200	98200	98200	98100	53
541	20231017	095000	1185845000	98200	98200	98300	98200	112
542	20231017	094900	1174841600	98200	98100	98200	98100	119
543	20231017	094800	1163165900	98100	98000	98100	98000	101
544	20231017	094700	1153260900	98100	98100	98100	98000	670
545	20231017	094600	1087567600	98200	98300	98300	98200	56
546	20231017	094500	1082066000	98400	98600	98600	98400	42
547	20231017	094400	1077928000	98600	98600	98700	98600	68
548	20231017	094300	1071220700	98600	98600	98600	98600	76
549	20231017	094200	1063727100	98500	98200	98500	98200	125
550	20231017	094100	1051420300	98300	98100	98300	98100	167
551	20231017	094000	1035021100	98100	98000	98100	98000	62
552	20231017	093900	1028939300	98000	98000	98000	97900	129
553	20231017	093800	1016298300	98000	98000	98000	97900	437
554	20231017	093700	973492400	98000	98000	98000	98000	46
555	20231017	093600	968984400	97900	98000	98000	97900	32
556	20231017	093500	965848800	97900	98100	98100	97900	144
557	20231017	093400	951734700	98100	97900	98100	97900	284
558	20231017	093300	923923700	97900	97800	97900	97800	4
559	20231017	093200	923532400	97900	97900	97900	97800	80
560	20231017	093100	915706600	97800	97900	97900	97800	129
561	20231017	093000	903079300	97800	97800	97800	97800	74
562	20231017	092900	895842100	97800	97800	97800	97800	142
563	20231017	092800	881954500	97800	97800	97800	97800	122
564	20231017	092700	870022900	97800	97900	97900	97800	39
565	20231017	092600	866207600	97800	97900	97900	97800	118
566	20231017	092500	854667100	97900	97800	98000	97800	425
567	20231017	092400	813077100	97800	97800	97800	97700	259
568	20231017	092300	787764800	97800	98400	98400	97700	979
569	20231017	092200	691610400	98400	98500	98500	98400	102
570	20231017	092100	681566900	98400	98400	98400	98400	138
571	20231017	092000	667987700	98400	98700	98700	98400	779
572	20231017	091900	591171200	98700	98900	98900	98700	162
573	20231017	091800	575149800	98900	98900	98900	98900	15
574	20231017	091700	573666300	98900	98800	99000	98700	190
575	20231017	091600	554865100	98700	98600	98900	98500	173
576	20231017	091500	537777300	98400	98500	98600	98400	146
577	20231017	091400	523395500	98500	98500	98500	98500	48
578	20231017	091300	518667500	98400	98400	98400	98400	163
579	20231017	091200	502628300	98700	98500	98700	98500	442
580	20231017	091100	459082500	98500	98400	98700	98400	42
581	20231017	091000	454945400	98300	98100	98300	98100	193
582	20231017	090900	435996300	98100	98500	98600	98100	361
583	20231017	090800	400470100	98600	98400	98600	98400	62
584	20231017	090700	394367300	98900	99000	99000	98400	187
585	20231017	090600	375943200	99000	98200	99000	98200	246
586	20231017	090500	351675100	98200	98600	98600	97900	678
587	20231017	090400	285093200	98700	99000	99000	98700	377
588	20231017	090300	247826500	99000	98900	99100	98600	99
589	20231017	090200	238045000	98900	100200	100200	98900	391
590	20231017	090100	199189300	100100	99700	100400	99600	1273
591	20231017	090000	71582100	99600	98600	99700	98600	703