KissMeData/003030/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	183700	3265198300	197200	197200	197200	197200	185
3	20231020	183600	3265198300	197200	197200	197200	197200	0
4	20231020	183500	3265198300	197200	197200	197200	197200	0
5	20231020	183400	3265198300	197200	197200	197200	197200	0
6	20231020	183300	3265198300	197200	197200	197200	197200	0
7	20231020	183200	3265198300	197200	197200	197200	197200	0
8	20231020	183100	3265198300	197200	197200	197200	197200	0
9	20231020	183000	3265198300	197200	197200	197200	197200	0
10	20231020	182900	3265198300	197200	197200	197200	197200	0
11	20231020	182800	3265198300	197200	197200	197200	197200	0
12	20231020	182700	3265198300	197200	197200	197200	197200	0
13	20231020	182600	3265198300	197200	197200	197200	197200	0
14	20231020	182500	3265198300	197200	197200	197200	197200	0
15	20231020	182400	3265198300	197200	197200	197200	197200	0
16	20231020	182300	3265198300	197200	197200	197200	197200	0
17	20231020	182200	3265198300	197200	197200	197200	197200	0
18	20231020	182100	3265198300	197200	197200	197200	197200	0
19	20231020	182000	3265198300	197200	197200	197200	197200	0
20	20231020	181900	3265198300	197200	197200	197200	197200	0
21	20231020	181800	3265198300	197200	197200	197200	197200	0
22	20231020	181700	3265198300	197200	197200	197200	197200	0
23	20231020	181600	3265198300	197200	197200	197200	197200	0
24	20231020	181500	3265198300	197200	197200	197200	197200	0
25	20231020	181400	3265198300	197200	197200	197200	197200	0
26	20231020	181300	3265198300	197200	197200	197200	197200	0
27	20231020	181200	3265198300	197200	197200	197200	197200	0
28	20231020	181100	3265198300	197200	197200	197200	197200	0
29	20231020	181000	3265198300	197200	197200	197200	197200	0
30	20231020	180900	3265198300	197200	197200	197200	197200	0
31	20231020	180800	3265198300	197200	197200	197200	197200	0
32	20231020	180700	3265198300	197200	197200	197200	197200	185
33	20231020	180600	3265198300	197200	197200	197200	197200	0
34	20231020	180500	3265198300	197200	197200	197200	197200	0
35	20231020	180400	3265198300	197200	197200	197200	197200	0
36	20231020	180300	3265198300	197200	197200	197200	197200	0
37	20231020	180200	3265198300	197200	197200	197200	197200	0
38	20231020	180100	3265198300	197200	197200	197200	197200	0
39	20231020	180000	3265198300	197200	197200	197200	197200	0
40	20231020	175900	3265198300	197200	197200	197200	197200	0
41	20231020	175800	3265198300	197200	197200	197200	197200	0
42	20231020	175700	3265198300	197200	197200	197200	197200	0
43	20231020	175600	3265198300	197200	197200	197200	197200	0
44	20231020	175500	3265198300	197200	197200	197200	197200	0
45	20231020	175400	3265198300	197200	197200	197200	197200	0
46	20231020	175300	3265198300	197200	197200	197200	197200	0
47	20231020	175200	3265198300	197200	197200	197200	197200	0
48	20231020	175100	3265198300	197200	197200	197200	197200	0
49	20231020	175000	3265198300	197200	197200	197200	197200	0
50	20231020	174900	3265198300	197200	197200	197200	197200	0
51	20231020	174800	3265198300	197200	197200	197200	197200	0
52	20231020	174700	3265198300	197200	197200	197200	197200	0
53	20231020	174600	3265198300	197200	197200	197200	197200	0
54	20231020	174500	3265198300	197200	197200	197200	197200	0
55	20231020	174400	3265198300	197200	197200	197200	197200	0
56	20231020	174300	3265198300	197200	197200	197200	197200	0
57	20231020	174200	3265198300	197200	197200	197200	197200	0
58	20231020	174100	3265198300	197200	197200	197200	197200	0
59	20231020	174000	3265198300	197200	197200	197200	197200	0
60	20231020	173900	3265198300	197200	197200	197200	197200	0
61	20231020	173800	3265198300	197200	197200	197200	197200	0
62	20231020	173700	3265198300	197200	197200	197200	197200	185
63	20231020	173600	3265198300	197200	197200	197200	197200	0
64	20231020	173500	3265198300	197200	197200	197200	197200	0
65	20231020	173400	3265198300	197200	197200	197200	197200	0
66	20231020	173300	3265198300	197200	197200	197200	197200	0
67	20231020	173200	3265198300	197200	197200	197200	197200	0
68	20231020	173100	3265198300	197200	197200	197200	197200	0
69	20231020	173000	3265198300	197200	197200	197200	197200	0
70	20231020	172900	3265198300	197200	197200	197200	197200	0
71	20231020	172800	3265198300	197200	197200	197200	197200	0
72	20231020	172700	3265198300	197200	197200	197200	197200	0
73	20231020	172600	3265198300	197200	197200	197200	197200	0
74	20231020	172500	3265198300	197200	197200	197200	197200	0
75	20231020	172400	3265198300	197200	197200	197200	197200	0
76	20231020	172300	3265198300	197200	197200	197200	197200	0
77	20231020	172200	3265198300	197200	197200	197200	197200	0
78	20231020	172100	3265198300	197200	197200	197200	197200	0
79	20231020	172000	3265198300	197200	197200	197200	197200	0
80	20231020	171900	3265198300	197200	197200	197200	197200	0
81	20231020	171800	3265198300	197200	197200	197200	197200	0
82	20231020	171700	3265198300	197200	197200	197200	197200	0
83	20231020	171600	3265198300	197200	197200	197200	197200	0
84	20231020	171500	3265198300	197200	197200	197200	197200	0
85	20231020	171400	3265198300	197200	197200	197200	197200	0
86	20231020	171300	3265198300	197200	197200	197200	197200	0
87	20231020	171200	3265198300	197200	197200	197200	197200	0
88	20231020	171100	3265198300	197200	197200	197200	197200	0
89	20231020	171000	3265198300	197200	197200	197200	197200	0
90	20231020	170900	3265198300	197200	197200	197200	197200	0
91	20231020	170800	3265198300	197200	197200	197200	197200	0
92	20231020	170700	3265198300	197200	197200	197200	197200	185
93	20231020	170600	3265198300	197200	197200	197200	197200	0
94	20231020	170500	3265198300	197200	197200	197200	197200	0
95	20231020	170400	3265198300	197200	197200	197200	197200	0
96	20231020	170300	3265198300	197200	197200	197200	197200	0
97	20231020	170200	3265198300	197200	197200	197200	197200	0
98	20231020	170100	3265198300	197200	197200	197200	197200	0
99	20231020	170000	3265198300	197200	197200	197200	197200	0
100	20231020	165900	3265198300	197200	197200	197200	197200	0
101	20231020	165800	3265198300	197200	197200	197200	197200	0
102	20231020	165700	3265198300	197200	197200	197200	197200	0
103	20231020	165600	3265198300	197200	197200	197200	197200	0
104	20231020	165500	3265198300	197200	197200	197200	197200	0
105	20231020	165400	3265198300	197200	197200	197200	197200	0
106	20231020	165300	3265198300	197200	197200	197200	197200	0
107	20231020	165200	3265198300	197200	197200	197200	197200	0
108	20231020	165100	3265198300	197200	197200	197200	197200	0
109	20231020	165000	3265198300	197200	197200	197200	197200	0
110	20231020	164900	3265198300	197200	197200	197200	197200	0
111	20231020	164800	3265198300	197200	197200	197200	197200	0
112	20231020	164700	3265198300	197200	197200	197200	197200	0
113	20231020	164600	3265198300	197200	197200	197200	197200	0
114	20231020	164500	3265198300	197200	197200	197200	197200	0
115	20231020	164400	3265198300	197200	197200	197200	197200	0
116	20231020	164300	3265198300	197200	197200	197200	197200	0
117	20231020	164200	3265198300	197200	197200	197200	197200	0
118	20231020	164100	3265198300	197200	197200	197200	197200	0
119	20231020	164000	3265198300	197200	197200	197200	197200	0
120	20231020	163900	3265198300	197200	197200	197200	197200	0
121	20231020	163800	3265198300	197200	197200	197200	197200	0
122	20231020	163700	3265198300	197200	197200	197200	197200	185
123	20231020	163600	3265198300	197200	197200	197200	197200	0
124	20231020	163500	3265198300	197200	197200	197200	197200	0
125	20231020	163400	3265198300	197200	197200	197200	197200	0
126	20231020	163300	3265198300	197200	197200	197200	197200	0
127	20231020	163200	3265198300	197200	197200	197200	197200	0
128	20231020	163100	3265198300	197200	197200	197200	197200	0
129	20231020	163000	3265198300	197200	197200	197200	197200	0
130	20231020	162900	3265198300	197200	197200	197200	197200	0
131	20231020	162800	3265198300	197200	197200	197200	197200	0
132	20231020	162700	3265198300	197200	197200	197200	197200	0
133	20231020	162600	3265198300	197200	197200	197200	197200	0
134	20231020	162500	3265198300	197200	197200	197200	197200	0
135	20231020	162400	3265198300	197200	197200	197200	197200	0
136	20231020	162300	3265198300	197200	197200	197200	197200	0
137	20231020	162200	3265198300	197200	197200	197200	197200	0
138	20231020	162100	3265198300	197200	197200	197200	197200	0
139	20231020	162000	3265198300	197200	197200	197200	197200	0
140	20231020	161900	3265198300	197200	197200	197200	197200	0
141	20231020	161800	3265198300	197200	197200	197200	197200	0
142	20231020	161700	3265198300	197200	197200	197200	197200	0
143	20231020	161600	3265198300	197200	197200	197200	197200	0
144	20231020	161500	3265198300	197200	197200	197200	197200	0
145	20231020	161400	3265198300	197200	197200	197200	197200	0
146	20231020	161300	3265198300	197200	197200	197200	197200	0
147	20231020	161200	3265198300	197200	197200	197200	197200	0
148	20231020	161100	3265198300	197200	197200	197200	197200	0
149	20231020	161000	3265198300	197200	197200	197200	197200	0
150	20231020	160900	3265198300	197200	197200	197200	197200	0
151	20231020	160800	3265198300	197200	197200	197200	197200	0
152	20231020	160700	3265198300	197200	197200	197200	197200	185
153	20231020	160600	3265198300	197200	197200	197200	197200	0
154	20231020	160500	3265198300	197200	197200	197200	197200	0
155	20231020	160400	3265198300	197200	197200	197200	197200	0
156	20231020	160300	3265198300	197200	197200	197200	197200	0
157	20231020	160200	3265198300	197200	197200	197200	197200	0
158	20231020	160100	3265198300	197200	197200	197200	197200	0
159	20231020	160000	3265198300	197200	197200	197200	197200	0
160	20231020	155900	3265198300	197200	197200	197200	197200	0
161	20231020	155800	3265198300	197200	197200	197200	197200	0
162	20231020	155700	3265198300	197200	197200	197200	197200	0
163	20231020	155600	3265198300	197200	197200	197200	197200	0
164	20231020	155500	3265198300	197200	197200	197200	197200	0
165	20231020	155400	3265198300	197200	197200	197200	197200	0
166	20231020	155300	3265198300	197200	197200	197200	197200	0
167	20231020	155200	3265198300	197200	197200	197200	197200	0
168	20231020	155100	3265198300	197200	197200	197200	197200	0
169	20231020	155000	3265198300	197200	197200	197200	197200	0
170	20231020	154900	3265198300	197200	197200	197200	197200	0
171	20231020	154800	3265198300	197200	197200	197200	197200	0
172	20231020	154700	3265198300	197200	197200	197200	197200	0
173	20231020	154600	3265198300	197200	197200	197200	197200	0
174	20231020	154500	3265198300	197200	197200	197200	197200	0
175	20231020	154400	3265198300	197200	197200	197200	197200	0
176	20231020	154300	3265198300	197200	197200	197200	197200	0
177	20231020	154200	3265198300	197200	197200	197200	197200	0
178	20231020	154100	3265198300	197200	197200	197200	197200	0
179	20231020	154000	3265198300	197200	197200	197200	197200	0
180	20231020	153900	3265198300	197200	197200	197200	197200	0
181	20231020	153800	3265198300	197200	197200	197200	197200	0
182	20231020	153700	3265198300	197200	197200	197200	197200	185
183	20231020	153600	3265198300	197200	197200	197200	197200	0
184	20231020	153500	3265198300	197200	197200	197200	197200	0
185	20231020	153400	3265198300	197200	197200	197200	197200	0
186	20231020	153300	3265198300	197200	197200	197200	197200	0
187	20231020	153200	3265198300	197200	197200	197200	197200	0
188	20231020	153100	3265198300	197200	197200	197200	197200	0
189	20231020	153000	3265198300	197200	197200	197200	197200	185
190	20231020	152900	3228716300	197600	197600	197600	197600	0
191	20231020	152800	3228716300	197600	197600	197600	197600	0
192	20231020	152700	3228716300	197600	197600	197600	197600	0
193	20231020	152600	3228716300	197600	197600	197600	197600	0
194	20231020	152500	3228716300	197600	197600	197600	197600	0
195	20231020	152400	3228716300	197600	197600	197600	197600	0
196	20231020	152300	3228716300	197600	197600	197600	197600	0
197	20231020	152200	3228716300	197600	197600	197600	197600	0
198	20231020	152100	3228716300	197600	197600	197600	197600	0
199	20231020	152000	3228716300	197600	197600	197600	197600	0
200	20231020	151900	3228716300	197600	198500	198900	197600	8
201	20231020	151800	3227131800	198900	199000	199000	197900	26
202	20231020	151700	3221966900	197900	199000	199000	197900	95
203	20231020	151600	3203120800	197900	198900	199000	197500	64
204	20231020	151500	3190390200	198900	198800	198900	198000	132
205	20231020	151400	3164191300	198800	197900	198800	197800	44
206	20231020	151300	3155458000	198000	198700	198800	198000	48
207	20231020	151200	3145922300	198700	198500	198700	198500	65
208	20231020	151100	3133013000	198500	198700	198700	198000	59
209	20231020	151000	3121299800	198600	198700	198800	197900	88
210	20231020	150900	3103820100	198800	198500	198900	198500	103
211	20231020	150800	3083354200	198600	198500	198600	196700	56
212	20231020	150700	3072255100	198500	198000	198500	196700	90
213	20231020	150600	3054438400	198000	197500	198000	197500	114
214	20231020	150500	3031896900	197500	197400	197600	197400	49
215	20231020	150400	3022220200	197400	197200	197500	197200	59
216	20231020	150300	3010577100	197100	197000	197100	196000	73
217	20231020	150200	2996194900	197000	196700	197100	196000	60
218	20231020	150100	2984379700	196900	196900	197000	196900	63
219	20231020	150000	2971973100	197000	196800	197000	195400	65
220	20231020	145900	2959194300	196800	196100	196800	195900	64
221	20231020	145800	2946627000	196500	195900	196700	195900	82
222	20231020	145700	2930529600	195900	196300	196300	195900	30
223	20231020	145600	2924642600	196300	196200	196300	195400	90
224	20231020	145500	2906996300	196200	196000	196200	195500	53
225	20231020	145400	2896608100	196100	195400	196100	195400	23
226	20231020	145300	2892101800	195900	195300	195900	195300	33
227	20231020	145200	2885642200	195300	195700	195700	195300	8
228	20231020	145100	2884079400	195800	195200	195800	195200	19
229	20231020	145000	2880365800	195200	195700	196200	195100	53
230	20231020	144900	2869990300	195800	195700	195900	195000	33
231	20231020	144800	2863540200	195800	195800	195800	195800	0
232	20231020	144700	2863540200	195800	195500	195800	195500	25
233	20231020	144600	2858647900	194400	195100	195900	194400	171
234	20231020	144500	2825294000	195200	195800	195900	195200	33
235	20231020	144400	2818838300	195200	196100	196200	195200	23
236	20231020	144300	2814339000	196200	196300	196300	195200	55
237	20231020	144200	2803551200	196300	195100	196300	195100	66
238	20231020	144100	2790650100	195100	195600	196700	195100	130
239	20231020	144000	2765220700	195700	196500	196800	195600	54
240	20231020	143900	2754623900	196600	196500	196600	196500	31
241	20231020	143800	2748532300	196800	196900	196900	196500	63
242	20231020	143700	2736148100	197000	196500	197000	196500	38
243	20231020	143600	2728665600	197000	196800	197000	196800	16
244	20231020	143500	2725515500	196800	197000	197000	196600	62
245	20231020	143400	2713311700	197000	197000	197000	197000	14
246	20231020	143300	2710553700	197100	197000	197100	197000	65
247	20231020	143200	2697746700	197000	196900	197000	196900	43
248	20231020	143100	2689277600	196900	196500	197000	196500	103
249	20231020	143000	2669000400	196400	196300	196600	196300	41
250	20231020	142900	2660940300	196700	196600	196700	196600	25
251	20231020	142800	2656024800	196700	196000	196700	196000	42
252	20231020	142700	2647776600	196500	196300	196500	196200	40
253	20231020	142600	2639918200	196500	196500	196500	196500	0
254	20231020	142500	2639918200	196500	196400	196500	195500	51
255	20231020	142400	2629902800	196300	196200	196300	195600	52
256	20231020	142300	2619701300	195700	196100	196200	195700	21
257	20231020	142200	2615583800	196000	195800	196000	195800	41
258	20231020	142100	2607550800	195600	195700	195700	195600	14
259	20231020	142000	2604812000	196100	196100	196100	195600	49
260	20231020	141900	2595209600	195600	195900	196000	195600	43
261	20231020	141800	2586784000	195600	196000	196000	195600	20
262	20231020	141700	2582865300	195400	196100	196100	195400	21
263	20231020	141600	2578756300	196100	196100	196100	195300	45
264	20231020	141500	2569937000	196200	196100	196200	196100	19
265	20231020	141400	2566210300	196300	196300	196400	195100	33
266	20231020	141300	2559734700	195100	195800	195800	195100	51
267	20231020	141200	2549763100	195800	195900	195900	195800	79
268	20231020	141100	2534294500	196500	196400	196500	196400	54
269	20231020	141000	2523687000	196500	195900	196600	195900	30
270	20231020	140900	2517799400	195900	196500	196600	195900	33
271	20231020	140800	2511315300	196500	196500	196500	196500	1
272	20231020	140700	2511118800	196500	195900	196500	195900	28
273	20231020	140600	2505624800	195900	196000	196500	195900	42
274	20231020	140500	2497381800	196300	196300	196400	195800	26
275	20231020	140400	2492280000	195800	195800	196400	195800	9
276	20231020	140300	2490517200	196400	195900	196400	195500	63
277	20231020	140200	2478179400	195900	196500	196600	195900	24
278	20231020	140100	2473465500	195800	196400	196500	195800	81
279	20231020	140000	2457583200	195900	196500	196500	195800	24
280	20231020	135900	2452869700	195800	196300	196500	195800	15
281	20231020	135800	2449931000	196400	196000	196400	195700	53
282	20231020	135700	2439539100	196000	195900	196000	195900	29
283	20231020	135600	2433856900	195800	195300	195800	195200	104
284	20231020	135500	2413529500	195800	195800	195800	195800	0
285	20231020	135400	2413529500	195800	195700	195800	195700	18
286	20231020	135300	2410005300	195300	195300	195900	195200	43
287	20231020	135200	2401599300	195300	195400	195600	195300	26
288	20231020	135100	2396517400	195600	195600	195700	195600	25
289	20231020	135000	2391627300	195700	195300	195700	195200	35
290	20231020	134900	2384785400	195700	195300	195700	195300	27
291	20231020	134800	2379506400	195400	195600	195700	195400	48
292	20231020	134700	2370118300	195600	195400	195600	195400	18
293	20231020	134600	2366598800	195000	194700	195100	194700	155
294	20231020	134500	2336384100	194500	194200	194500	194200	119
295	20231020	134400	2313243800	194200	194400	194400	194200	18
296	20231020	134300	2309745000	194400	194200	194400	194200	30
297	20231020	134200	2303914300	194200	194500	194500	194200	14
298	20231020	134100	2301192500	194500	194500	194500	194300	30
299	20231020	134000	2295360100	194500	194200	194700	194100	122
300	20231020	133900	2271649400	194500	194200	194500	194200	43
301	20231020	133800	2263293000	194200	194200	194600	194200	79
302	20231020	133700	2247942000	194000	193800	194100	193800	139
303	20231020	133600	2220984500	193800	193700	193800	193600	43
304	20231020	133500	2212653900	193800	193400	193900	193400	66
305	20231020	133400	2199873900	193500	193400	193500	193300	67
306	20231020	133300	2186912600	193100	193700	193800	193100	16
307	20231020	133200	2183817300	193700	192900	193700	192900	36
308	20231020	133100	2176853000	193400	192800	193400	192800	31
309	20231020	133000	2170866500	193400	192900	193500	192900	37
310	20231020	132900	2163720300	192800	192700	192800	192700	68
311	20231020	132800	2150614300	192700	192200	192700	192200	20
312	20231020	132700	2146762100	192600	192200	192600	192200	33
313	20231020	132600	2140412700	192600	192600	192700	192100	23
314	20231020	132500	2135983000	192700	192400	192700	192400	32
315	20231020	132400	2129821200	192400	191700	192400	191700	22
316	20231020	132300	2125603100	192600	192700	192700	192400	27
317	20231020	132200	2120403300	192700	191300	193000	191300	47
318	20231020	132100	2111359700	191200	191100	191700	191100	77
319	20231020	132000	2096616600	191200	191200	191200	191200	22
320	20231020	131900	2092410200	191200	191100	191200	191100	28
321	20231020	131800	2087057300	191400	191400	191400	191300	32
322	20231020	131700	2080934500	191400	190800	191500	190800	91
323	20231020	131600	2063533700	190800	190900	191100	190800	31
324	20231020	131500	2057615100	190900	191100	191100	190900	26
325	20231020	131400	2052648100	191200	191000	191200	191000	44
326	20231020	131300	2044239300	191000	190900	191100	190900	22
327	20231020	131200	2040037800	191200	190800	191200	190800	46
328	20231020	131100	2031249000	190800	191100	191100	190800	17
329	20231020	131000	2028002300	191200	191000	191200	190900	27
330	20231020	130900	2022842700	191000	191200	191300	191000	49
331	20231020	130800	2013473100	191300	190800	191300	190800	51
332	20231020	130700	2003721400	190900	191200	191200	190800	12
333	20231020	130600	2001428900	191200	190800	191300	190700	40
334	20231020	130500	1993790500	190800	190700	191700	190700	137
335	20231020	130400	1967590800	190700	190300	190700	190300	35
336	20231020	130300	1960922500	189800	190500	190700	189800	21
337	20231020	130200	1956924500	189800	190000	190900	189800	88
338	20231020	130100	1940176600	190100	189500	190100	189500	35
339	20231020	130000	1933526400	190100	189900	190100	189500	20
340	20231020	125900	1929727800	190000	189400	190000	189400	161
341	20231020	125800	1899177500	189400	189400	189400	189400	18
342	20231020	125700	1895768300	189400	189100	189400	189000	26
343	20231020	125600	1890848200	189200	189100	189200	189100	29
344	20231020	125500	1885363000	189300	189000	189400	188700	33
345	20231020	125400	1879125800	188900	189100	189400	188900	40
346	20231020	125300	1871555900	189200	189200	189200	189200	2
347	20231020	125200	1871177500	189400	189000	189400	189000	45
348	20231020	125100	1862662700	189400	189300	189400	189300	29
349	20231020	125000	1857170900	189000	188500	189000	188500	24
350	20231020	124900	1852642700	188400	188400	188600	188400	59
351	20231020	124800	1841523300	188300	188300	188300	188200	63
352	20231020	124700	1829662400	188300	188300	188300	188200	17
353	20231020	124600	1826461400	188400	188300	188400	188200	20
354	20231020	124500	1822695500	188300	188300	188400	188200	23
355	20231020	124400	1818363500	188200	188200	188300	188200	24
356	20231020	124300	1813846300	188200	188300	188400	188200	30
357	20231020	124200	1808197400	188300	188300	188400	188300	12
358	20231020	124100	1805937700	188300	188400	188500	188300	30
359	20231020	124000	1800286500	188400	188400	188400	188300	42
360	20231020	123900	1792374000	188400	188600	188600	188400	12
361	20231020	123800	1790112600	188600	188600	188600	188500	26
362	20231020	123700	1785209300	188600	188700	188700	188600	20
363	20231020	123600	1781435600	188600	188600	188700	188600	11
364	20231020	123500	1779360900	188700	188500	188700	188400	41
365	20231020	123400	1771628800	188500	188500	188500	188500	38
366	20231020	123300	1764465800	188500	188700	188700	188500	15
367	20231020	123200	1761637000	188600	188600	188700	188600	11
368	20231020	123100	1759562300	188700	188700	188700	188700	12
369	20231020	123000	1757297900	188700	188700	188800	188600	23
370	20231020	122900	1752958300	188600	188800	188800	188600	44
371	20231020	122800	1744653100	188900	188900	188900	188800	20
372	20231020	122700	1740876100	188800	188900	188900	188800	14
373	20231020	122600	1738232600	189000	188900	189000	188900	3
374	20231020	122500	1737665800	188900	189000	189100	188900	20
375	20231020	122400	1733885300	189000	188900	189100	188900	13
376	20231020	122300	1731428300	189000	189000	189000	189000	19
377	20231020	122200	1727837300	189000	189100	189100	188900	20
378	20231020	122100	1724056700	189100	189100	189100	189100	10
379	20231020	122000	1722165700	189100	189000	189100	188900	20
380	20231020	121900	1718385700	189000	188800	189000	188800	34
381	20231020	121800	1711961900	188900	188700	188900	188700	15
382	20231020	121700	1709129100	188800	188800	188900	188800	40
383	20231020	121600	1701574600	188700	189000	189000	188700	9
384	20231020	121500	1699874900	189000	189000	189000	189000	21
385	20231020	121400	1695905900	188800	188800	188800	188700	14
386	20231020	121300	1693263000	188700	188800	188800	188600	24
387	20231020	121200	1688733700	188800	188700	188800	188700	28
388	20231020	121100	1683448500	188800	188800	188800	188800	8
389	20231020	121000	1681938100	188900	188900	188900	188900	12
390	20231020	120900	1679671300	188900	189000	189000	188900	32
391	20231020	120800	1673625800	189000	189200	189200	189000	17
392	20231020	120700	1670411100	189100	189100	189100	189100	13
393	20231020	120600	1667952800	189100	189100	189100	189100	15
394	20231020	120500	1665116300	189100	189500	189500	189100	14
395	20231020	120400	1662466800	189400	189600	189600	189400	29
396	20231020	120300	1656972000	189500	189600	189600	189500	28
397	20231020	120200	1651665100	189500	189400	189500	189400	39
398	20231020	120100	1644276400	189400	189300	189500	189300	50
399	20231020	120000	1634806500	189300	189200	189300	189200	6
400	20231020	115900	1633671100	189200	189300	189300	189100	21
401	20231020	115800	1629697000	189100	189100	189300	189100	24
402	20231020	115700	1625157600	189200	189100	189600	189100	71
403	20231020	115600	1611719500	188900	188600	188900	188600	24
404	20231020	115500	1607189700	188700	188400	188700	188300	24
405	20231020	115400	1602668800	188500	188200	188500	188200	47
406	20231020	115300	1593813400	188200	188200	188200	188100	7
407	20231020	115200	1592496100	188100	188300	188300	188100	11
408	20231020	115100	1590425500	188300	188400	188400	188300	26
409	20231020	115000	1585528500	188400	188300	188400	188300	21
410	20231020	114900	1581572900	188300	188100	188300	188100	33
411	20231020	114800	1575361600	188100	188300	188300	188000	26
412	20231020	114700	1570469100	188400	188100	188400	188100	48
413	20231020	114600	1561435400	188200	188000	188200	188000	13
414	20231020	114500	1558991000	188000	188000	188100	188000	14
415	20231020	114400	1556358900	188100	188200	188200	188000	24
416	20231020	114300	1551843800	188200	188200	188300	188200	7
417	20231020	114200	1550526300	188200	188300	188300	188200	10
418	20231020	114100	1548643600	188300	188300	188300	188300	17
419	20231020	114000	1545442500	188200	188300	188400	188200	20
420	20231020	113900	1541677800	188400	188300	188400	188300	29
421	20231020	113800	1536215000	188400	188300	188400	188300	33
422	20231020	113700	1530000400	188300	188800	188800	188300	22
423	20231020	113600	1525850900	188600	188800	188900	188600	35
424	20231020	113500	1519243800	188800	188800	188800	188800	24
425	20231020	113400	1514712600	188800	188800	188800	188800	3
426	20231020	113300	1514146200	189000	189000	189000	189000	10
427	20231020	113200	1512256200	189200	189100	189200	189100	13
428	20231020	113100	1509797800	189100	189300	189300	189100	57
429	20231020	113000	1499016100	189400	189200	189400	189200	20
430	20231020	112900	1495231900	189300	189500	189500	189300	24
431	20231020	112800	1490686300	189500	189500	189600	189500	11
432	20231020	112700	1488601700	189500	189500	189500	189500	17
433	20231020	112600	1485380200	189400	189300	189500	189300	59
434	20231020	112500	1474205000	189300	189300	189300	189200	20
435	20231020	112400	1470419100	189300	189200	189300	189200	9
436	20231020	112300	1468716200	189200	189400	189400	189200	31
437	20231020	112200	1462847400	189400	189400	189400	189400	1
438	20231020	112100	1462658000	189400	189400	189400	189400	3
439	20231020	112000	1462089800	189400	189500	189500	189400	47
440	20231020	111900	1453187600	189400	189400	189600	189100	53
441	20231020	111800	1443148400	189600	189500	189600	189500	11
442	20231020	111700	1441063600	189400	189600	189700	189400	30
443	20231020	111600	1435376600	189600	189700	189700	189600	21
444	20231020	111500	1431394200	189700	189600	189800	189600	15
445	20231020	111400	1428549000	189500	189600	189600	189500	5
446	20231020	111300	1427601200	189500	189600	189600	189500	22
447	20231020	111200	1423431900	189600	189800	189800	189600	17
448	20231020	111100	1420208300	189800	189800	189800	189800	4
449	20231020	111000	1419449100	189900	189800	190000	189800	41
450	20231020	110900	1411664200	189600	189800	189800	189600	11
451	20231020	110800	1409577600	189300	189900	189900	189300	17
452	20231020	110700	1406357400	189500	189100	189500	189100	38
453	20231020	110600	1399160400	189100	188600	189100	188600	44
454	20231020	110500	1390851200	188600	188500	188600	188400	52
455	20231020	110400	1381047600	188400	188400	188400	188400	15
456	20231020	110300	1378221600	188300	188400	188400	188300	5
457	20231020	110200	1377279900	188400	188200	188400	188200	26
458	20231020	110100	1372384700	188200	188500	188500	188200	27
459	20231020	110000	1367298800	188500	188400	188500	188400	9
460	20231020	105900	1365603100	188400	188500	188500	188400	23
461	20231020	105800	1361268100	188400	188500	188500	188400	26
462	20231020	105700	1356367900	188500	188400	188600	188400	17
463	20231020	105600	1353164200	188400	188100	188400	188100	45
464	20231020	105500	1344691000	188100	188000	188100	188000	38
465	20231020	105400	1337544700	188000	187900	188000	187900	24
466	20231020	105300	1333034100	187800	187900	188000	187800	31
467	20231020	105200	1327209500	188000	188000	188000	187900	34
468	20231020	105100	1320817900	187900	188000	188000	187900	21
469	20231020	105000	1316871000	188000	188000	188000	188000	11
470	20231020	104900	1314803000	188100	187900	188400	187900	105
471	20231020	104800	1295057600	187900	187800	187900	187800	26
472	20231020	104700	1290172700	187800	187800	188000	187800	29
473	20231020	104600	1284726100	188000	188000	188100	187900	94
474	20231020	104500	1267055100	188100	188000	188200	188000	42
475	20231020	104400	1259155800	188100	188100	188100	188100	31
476	20231020	104300	1253324700	188100	188400	188400	188100	22
477	20231020	104200	1249184300	188300	188400	188400	188300	19
478	20231020	104100	1245605500	188400	188600	188600	188400	32
479	20231020	104000	1239575800	188600	189000	189000	188600	105
480	20231020	103900	1219752900	189000	189100	189200	189000	37
481	20231020	103800	1212758400	189100	189200	189200	189000	54
482	20231020	103700	1202547400	189200	189100	189200	189100	9
483	20231020	103600	1200845100	189200	189200	189600	189100	63
484	20231020	103500	1188926900	189200	189300	189300	189200	18
485	20231020	103400	1185520500	189600	189400	189600	189300	23
486	20231020	103300	1181164800	189400	189400	189400	189300	17
487	20231020	103200	1177946300	189400	189600	189600	189400	77
488	20231020	103100	1163353100	189700	189600	189800	189600	32
489	20231020	103000	1157283300	189800	189700	189800	189600	14
490	20231020	102900	1154627500	189700	189800	189800	189700	26
491	20231020	102800	1149694400	189800	189800	190000	189700	29
492	20231020	102700	1144187900	189900	189900	189900	189900	13
493	20231020	102600	1141719200	189900	190000	190000	189900	17
494	20231020	102500	1138489800	190200	190200	190300	190200	15
495	20231020	102400	1135636400	190500	190100	190500	190100	39
496	20231020	102300	1128212400	190200	190200	190800	190200	23
497	20231020	102200	1123834500	190200	189500	190200	189500	89
498	20231020	102100	1106938800	189600	189600	189600	189600	16
499	20231020	102000	1103905200	189500	189200	189500	189100	19
500	20231020	101900	1100310400	189200	189200	189900	189200	44
501	20231020	101800	1091974300	189800	189000	189800	189000	75
502	20231020	101700	1077773400	189000	188900	189000	188800	15
503	20231020	101600	1074939400	188900	189000	189000	188900	19
504	20231020	101500	1071349200	189500	189300	189500	189000	56
505	20231020	101400	1060749100	189300	189000	189300	188900	15
506	20231020	101300	1057912800	189000	189300	189300	188900	14
507	20231020	101200	1055264500	189300	189100	189300	189100	41
508	20231020	101100	1047508600	189500	189300	189500	189100	41
509	20231020	101000	1039746900	189300	188700	189300	188700	32
510	20231020	100900	1033701300	188700	188900	188900	188700	19
511	20231020	100800	1030113000	188700	188300	189600	188300	77
512	20231020	100700	1015587700	188200	188200	188200	188200	5
513	20231020	100600	1014646700	188200	187800	188200	187800	33
514	20231020	100500	1008440600	187800	187600	187800	187500	90
515	20231020	100400	991549800	187500	187500	187700	187500	48
516	20231020	100300	982549400	187500	187600	187800	187500	60
517	20231020	100200	971294500	187500	187600	187600	187500	24
518	20231020	100100	966793800	187600	187500	187600	187500	26
519	20231020	100000	961918000	187500	187800	187900	187500	105
520	20231020	095900	942196600	187900	188200	188300	187900	221
521	20231020	095800	900623000	188200	188400	188400	188200	65
522	20231020	095700	888378900	188400	188500	188500	188400	36
523	20231020	095600	881593200	188600	188600	188700	188600	29
524	20231020	095500	876123700	188700	188900	188900	188700	10
525	20231020	095400	874236200	188900	189100	189100	188900	35
526	20231020	095300	867621800	189100	189200	189800	189100	59
527	20231020	095200	856452800	189300	189100	189300	189100	11
528	20231020	095100	854372500	189100	188600	189100	188600	28
529	20231020	095000	849081000	188600	188800	188900	188500	58
530	20231020	094900	838130500	188700	188700	188700	188400	12
531	20231020	094800	835867800	188500	188800	188800	188200	37
532	20231020	094700	828890300	188600	189500	189500	188600	22
533	20231020	094600	824731200	189300	189600	189700	189300	108
534	20231020	094500	804269000	189600	189800	189800	189600	31
535	20231020	094400	798389800	190000	190100	190200	190000	452
536	20231020	094300	712508200	190100	190400	190400	190100	89
537	20231020	094200	695581500	190400	190500	190500	190200	94
538	20231020	094100	677693600	190600	191100	191100	190600	67
539	20231020	094000	664913000	191200	191100	191200	191000	49
540	20231020	093900	655550800	191100	191200	191200	191100	43
541	20231020	093800	647331600	191300	191300	191300	191300	8
542	20231020	093700	645801200	191300	191300	191400	191300	19
543	20231020	093600	642165700	191300	191200	191400	191200	44
544	20231020	093500	633752100	191200	191100	191400	191100	16
545	20231020	093400	630693000	191100	191400	191400	191100	85
546	20231020	093300	614443000	191500	191600	191600	191500	43
547	20231020	093200	606207500	191600	191500	192200	191300	103
548	20231020	093100	586493600	192000	192700	192700	192000	148
549	20231020	093000	558058700	192700	193100	193100	192500	81
550	20231020	092900	542448400	193100	193100	193200	193000	361
551	20231020	092800	472768800	193000	193000	193000	193000	104
552	20231020	092700	452696800	193000	193300	193300	192500	186
553	20231020	092600	416802700	193300	193700	193700	193300	133
554	20231020	092500	391069600	193700	193900	193900	193700	25
555	20231020	092400	386224800	193900	194000	194000	193900	35
556	20231020	092300	379438200	193900	193900	193900	193900	5
557	20231020	092200	378468700	193900	193900	194000	193900	23
558	20231020	092100	374007900	193800	193700	193800	193700	19
559	20231020	092000	370327400	194000	194600	194600	194000	289
560	20231020	091900	314226600	194700	194900	194900	194700	69
561	20231020	091800	300786500	194800	195100	195100	194700	71
562	20231020	091700	286947100	195100	195400	195400	195100	171
563	20231020	091600	253548600	195400	195400	195400	195300	12
564	20231020	091500	251204200	195300	195900	195900	195300	60
565	20231020	091400	239483000	196000	196300	196300	196000	175
566	20231020	091300	205156400	196300	197200	197200	196300	89
567	20231020	091200	187637600	197200	198000	198000	197200	177
568	20231020	091100	152654700	198100	198000	198100	198000	52
569	20231020	091000	142354700	198000	199000	199000	198000	73
570	20231020	090900	127870700	198300	197700	198300	197700	113
571	20231020	090800	105473000	197700	198200	198200	197700	28
572	20231020	090700	99926800	198600	198600	198600	198600	64
573	20231020	090600	87216400	198600	198600	198600	198400	134
574	20231020	090500	60605800	198800	199500	199500	198800	49
575	20231020	090400	50853300	199400	199800	199800	199400	55
576	20231020	090300	39867100	199900	201000	201000	199900	35
577	20231020	090200	32869500	200500	199800	200500	199800	36
578	20231020	090100	25656300	199800	199800	199800	199800	24
579	20231020	090000	20861100	199800	201000	201000	199800	104