KissMeData/215000/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	202100	3381482500	93600	93600	93600	93600	390
3	20231010	202000	3381482500	93600	93600	93600	93600	0
4	20231010	201900	3381482500	93600	93600	93600	93600	0
5	20231010	201800	3381482500	93600	93600	93600	93600	0
6	20231010	201700	3381482500	93600	93600	93600	93600	0
7	20231010	201600	3381482500	93600	93600	93600	93600	0
8	20231010	201500	3381482500	93600	93600	93600	93600	0
9	20231010	201400	3381482500	93600	93600	93600	93600	0
10	20231010	201300	3381482500	93600	93600	93600	93600	0
11	20231010	201200	3381482500	93600	93600	93600	93600	0
12	20231010	201100	3381482500	93600	93600	93600	93600	0
13	20231010	201000	3381482500	93600	93600	93600	93600	0
14	20231010	200900	3381482500	93600	93600	93600	93600	0
15	20231010	200800	3381482500	93600	93600	93600	93600	0
16	20231010	200700	3381482500	93600	93600	93600	93600	0
17	20231010	200600	3381482500	93600	93600	93600	93600	0
18	20231010	200500	3381482500	93600	93600	93600	93600	0
19	20231010	200400	3381482500	93600	93600	93600	93600	0
20	20231010	200300	3381482500	93600	93600	93600	93600	0
21	20231010	200200	3381482500	93600	93600	93600	93600	0
22	20231010	200100	3381482500	93600	93600	93600	93600	0
23	20231010	200000	3381482500	93600	93600	93600	93600	0
24	20231010	195900	3381482500	93600	93600	93600	93600	0
25	20231010	195800	3381482500	93600	93600	93600	93600	0
26	20231010	195700	3381482500	93600	93600	93600	93600	0
27	20231010	195600	3381482500	93600	93600	93600	93600	0
28	20231010	195500	3381482500	93600	93600	93600	93600	0
29	20231010	195400	3381482500	93600	93600	93600	93600	0
30	20231010	195300	3381482500	93600	93600	93600	93600	0
31	20231010	195200	3381482500	93600	93600	93600	93600	0
32	20231010	195100	3381482500	93600	93600	93600	93600	390
33	20231010	195000	3381482500	93600	93600	93600	93600	0
34	20231010	194900	3381482500	93600	93600	93600	93600	0
35	20231010	194800	3381482500	93600	93600	93600	93600	0
36	20231010	194700	3381482500	93600	93600	93600	93600	0
37	20231010	194600	3381482500	93600	93600	93600	93600	0
38	20231010	194500	3381482500	93600	93600	93600	93600	0
39	20231010	194400	3381482500	93600	93600	93600	93600	0
40	20231010	194300	3381482500	93600	93600	93600	93600	0
41	20231010	194200	3381482500	93600	93600	93600	93600	0
42	20231010	194100	3381482500	93600	93600	93600	93600	0
43	20231010	194000	3381482500	93600	93600	93600	93600	0
44	20231010	193900	3381482500	93600	93600	93600	93600	0
45	20231010	193800	3381482500	93600	93600	93600	93600	0
46	20231010	193700	3381482500	93600	93600	93600	93600	0
47	20231010	193600	3381482500	93600	93600	93600	93600	0
48	20231010	193500	3381482500	93600	93600	93600	93600	0
49	20231010	193400	3381482500	93600	93600	93600	93600	0
50	20231010	193300	3381482500	93600	93600	93600	93600	0
51	20231010	193200	3381482500	93600	93600	93600	93600	0
52	20231010	193100	3381482500	93600	93600	93600	93600	0
53	20231010	193000	3381482500	93600	93600	93600	93600	0
54	20231010	192900	3381482500	93600	93600	93600	93600	0
55	20231010	192800	3381482500	93600	93600	93600	93600	0
56	20231010	192700	3381482500	93600	93600	93600	93600	0
57	20231010	192600	3381482500	93600	93600	93600	93600	0
58	20231010	192500	3381482500	93600	93600	93600	93600	0
59	20231010	192400	3381482500	93600	93600	93600	93600	0
60	20231010	192300	3381482500	93600	93600	93600	93600	0
61	20231010	192200	3381482500	93600	93600	93600	93600	0
62	20231010	192100	3381482500	93600	93600	93600	93600	390
63	20231010	192000	3381482500	93600	93600	93600	93600	0
64	20231010	191900	3381482500	93600	93600	93600	93600	0
65	20231010	191800	3381482500	93600	93600	93600	93600	0
66	20231010	191700	3381482500	93600	93600	93600	93600	0
67	20231010	191600	3381482500	93600	93600	93600	93600	0
68	20231010	191500	3381482500	93600	93600	93600	93600	0
69	20231010	191400	3381482500	93600	93600	93600	93600	0
70	20231010	191300	3381482500	93600	93600	93600	93600	0
71	20231010	191200	3381482500	93600	93600	93600	93600	0
72	20231010	191100	3381482500	93600	93600	93600	93600	0
73	20231010	191000	3381482500	93600	93600	93600	93600	0
74	20231010	190900	3381482500	93600	93600	93600	93600	0
75	20231010	190800	3381482500	93600	93600	93600	93600	0
76	20231010	190700	3381482500	93600	93600	93600	93600	0
77	20231010	190600	3381482500	93600	93600	93600	93600	0
78	20231010	190500	3381482500	93600	93600	93600	93600	0
79	20231010	190400	3381482500	93600	93600	93600	93600	0
80	20231010	190300	3381482500	93600	93600	93600	93600	0
81	20231010	190200	3381482500	93600	93600	93600	93600	0
82	20231010	190100	3381482500	93600	93600	93600	93600	0
83	20231010	190000	3381482500	93600	93600	93600	93600	0
84	20231010	185900	3381482500	93600	93600	93600	93600	0
85	20231010	185800	3381482500	93600	93600	93600	93600	0
86	20231010	185700	3381482500	93600	93600	93600	93600	0
87	20231010	185600	3381482500	93600	93600	93600	93600	0
88	20231010	185500	3381482500	93600	93600	93600	93600	0
89	20231010	185400	3381482500	93600	93600	93600	93600	0
90	20231010	185300	3381482500	93600	93600	93600	93600	0
91	20231010	185200	3381482500	93600	93600	93600	93600	0
92	20231010	185100	3381482500	93600	93600	93600	93600	390
93	20231010	185000	3381482500	93600	93600	93600	93600	0
94	20231010	184900	3381482500	93600	93600	93600	93600	0
95	20231010	184800	3381482500	93600	93600	93600	93600	0
96	20231010	184700	3381482500	93600	93600	93600	93600	0
97	20231010	184600	3381482500	93600	93600	93600	93600	0
98	20231010	184500	3381482500	93600	93600	93600	93600	0
99	20231010	184400	3381482500	93600	93600	93600	93600	0
100	20231010	184300	3381482500	93600	93600	93600	93600	0
101	20231010	184200	3381482500	93600	93600	93600	93600	0
102	20231010	184100	3381482500	93600	93600	93600	93600	0
103	20231010	184000	3381482500	93600	93600	93600	93600	0
104	20231010	183900	3381482500	93600	93600	93600	93600	0
105	20231010	183800	3381482500	93600	93600	93600	93600	0
106	20231010	183700	3381482500	93600	93600	93600	93600	0
107	20231010	183600	3381482500	93600	93600	93600	93600	0
108	20231010	183500	3381482500	93600	93600	93600	93600	0
109	20231010	183400	3381482500	93600	93600	93600	93600	0
110	20231010	183300	3381482500	93600	93600	93600	93600	0
111	20231010	183200	3381482500	93600	93600	93600	93600	0
112	20231010	183100	3381482500	93600	93600	93600	93600	0
113	20231010	183000	3381482500	93600	93600	93600	93600	0
114	20231010	182900	3381482500	93600	93600	93600	93600	0
115	20231010	182800	3381482500	93600	93600	93600	93600	0
116	20231010	182700	3381482500	93600	93600	93600	93600	0
117	20231010	182600	3381482500	93600	93600	93600	93600	0
118	20231010	182500	3381482500	93600	93600	93600	93600	0
119	20231010	182400	3381482500	93600	93600	93600	93600	0
120	20231010	182300	3381482500	93600	93600	93600	93600	0
121	20231010	182200	3381482500	93600	93600	93600	93600	0
122	20231010	182100	3381482500	93600	93600	93600	93600	390
123	20231010	182000	3381482500	93600	93600	93600	93600	0
124	20231010	181900	3381482500	93600	93600	93600	93600	0
125	20231010	181800	3381482500	93600	93600	93600	93600	0
126	20231010	181700	3381482500	93600	93600	93600	93600	0
127	20231010	181600	3381482500	93600	93600	93600	93600	0
128	20231010	181500	3381482500	93600	93600	93600	93600	0
129	20231010	181400	3381482500	93600	93600	93600	93600	0
130	20231010	181300	3381482500	93600	93600	93600	93600	0
131	20231010	181200	3381482500	93600	93600	93600	93600	0
132	20231010	181100	3381482500	93600	93600	93600	93600	0
133	20231010	181000	3381482500	93600	93600	93600	93600	0
134	20231010	180900	3381482500	93600	93600	93600	93600	0
135	20231010	180800	3381482500	93600	93600	93600	93600	0
136	20231010	180700	3381482500	93600	93600	93600	93600	0
137	20231010	180600	3381482500	93600	93600	93600	93600	0
138	20231010	180500	3381482500	93600	93600	93600	93600	0
139	20231010	180400	3381482500	93600	93600	93600	93600	0
140	20231010	180300	3381482500	93600	93600	93600	93600	0
141	20231010	180200	3381482500	93600	93600	93600	93600	0
142	20231010	180100	3381482500	93600	93600	93600	93600	0
143	20231010	180000	3381482500	93600	93600	93600	93600	0
144	20231010	175900	3381482500	93600	93600	93600	93600	0
145	20231010	175800	3381482500	93600	93600	93600	93600	0
146	20231010	175700	3381482500	93600	93600	93600	93600	0
147	20231010	175600	3381482500	93600	93600	93600	93600	0
148	20231010	175500	3381482500	93600	93600	93600	93600	0
149	20231010	175400	3381482500	93600	93600	93600	93600	0
150	20231010	175300	3381482500	93600	93600	93600	93600	0
151	20231010	175200	3381482500	93600	93600	93600	93600	0
152	20231010	175100	3381482500	93600	93600	93600	93600	390
153	20231010	175000	3381482500	93600	93600	93600	93600	0
154	20231010	174900	3381482500	93600	93600	93600	93600	0
155	20231010	174800	3381482500	93600	93600	93600	93600	0
156	20231010	174700	3381482500	93600	93600	93600	93600	0
157	20231010	174600	3381482500	93600	93600	93600	93600	0
158	20231010	174500	3381482500	93600	93600	93600	93600	0
159	20231010	174400	3381482500	93600	93600	93600	93600	0
160	20231010	174300	3381482500	93600	93600	93600	93600	0
161	20231010	174200	3381482500	93600	93600	93600	93600	0
162	20231010	174100	3381482500	93600	93600	93600	93600	0
163	20231010	174000	3381482500	93600	93600	93600	93600	0
164	20231010	173900	3381482500	93600	93600	93600	93600	0
165	20231010	173800	3381482500	93600	93600	93600	93600	0
166	20231010	173700	3381482500	93600	93600	93600	93600	0
167	20231010	173600	3381482500	93600	93600	93600	93600	0
168	20231010	173500	3381482500	93600	93600	93600	93600	0
169	20231010	173400	3381482500	93600	93600	93600	93600	0
170	20231010	173300	3381482500	93600	93600	93600	93600	0
171	20231010	173200	3381482500	93600	93600	93600	93600	0
172	20231010	173100	3381482500	93600	93600	93600	93600	0
173	20231010	173000	3381482500	93600	93600	93600	93600	0
174	20231010	172900	3381482500	93600	93600	93600	93600	0
175	20231010	172800	3381482500	93600	93600	93600	93600	0
176	20231010	172700	3381482500	93600	93600	93600	93600	0
177	20231010	172600	3381482500	93600	93600	93600	93600	0
178	20231010	172500	3381482500	93600	93600	93600	93600	0
179	20231010	172400	3381482500	93600	93600	93600	93600	0
180	20231010	172300	3381482500	93600	93600	93600	93600	0
181	20231010	172200	3381482500	93600	93600	93600	93600	0
182	20231010	172100	3381482500	93600	93600	93600	93600	390
183	20231010	172000	3381482500	93600	93600	93600	93600	0
184	20231010	171900	3381482500	93600	93600	93600	93600	0
185	20231010	171800	3381482500	93600	93600	93600	93600	0
186	20231010	171700	3381482500	93600	93600	93600	93600	0
187	20231010	171600	3381482500	93600	93600	93600	93600	0
188	20231010	171500	3381482500	93600	93600	93600	93600	0
189	20231010	171400	3381482500	93600	93600	93600	93600	0
190	20231010	171300	3381482500	93600	93600	93600	93600	0
191	20231010	171200	3381482500	93600	93600	93600	93600	0
192	20231010	171100	3381482500	93600	93600	93600	93600	0
193	20231010	171000	3381482500	93600	93600	93600	93600	0
194	20231010	170900	3381482500	93600	93600	93600	93600	0
195	20231010	170800	3381482500	93600	93600	93600	93600	0
196	20231010	170700	3381482500	93600	93600	93600	93600	0
197	20231010	170600	3381482500	93600	93600	93600	93600	0
198	20231010	170500	3381482500	93600	93600	93600	93600	0
199	20231010	170400	3381482500	93600	93600	93600	93600	0
200	20231010	170300	3381482500	93600	93600	93600	93600	0
201	20231010	170200	3381482500	93600	93600	93600	93600	0
202	20231010	170100	3381482500	93600	93600	93600	93600	0
203	20231010	170000	3381482500	93600	93600	93600	93600	0
204	20231010	165900	3381482500	93600	93600	93600	93600	0
205	20231010	165800	3381482500	93600	93600	93600	93600	0
206	20231010	165700	3381482500	93600	93600	93600	93600	0
207	20231010	165600	3381482500	93600	93600	93600	93600	0
208	20231010	165500	3381482500	93600	93600	93600	93600	0
209	20231010	165400	3381482500	93600	93600	93600	93600	0
210	20231010	165300	3381482500	93600	93600	93600	93600	0
211	20231010	165200	3381482500	93600	93600	93600	93600	0
212	20231010	165100	3381482500	93600	93600	93600	93600	390
213	20231010	165000	3381482500	93600	93600	93600	93600	0
214	20231010	164900	3381482500	93600	93600	93600	93600	0
215	20231010	164800	3381482500	93600	93600	93600	93600	0
216	20231010	164700	3381482500	93600	93600	93600	93600	0
217	20231010	164600	3381482500	93600	93600	93600	93600	0
218	20231010	164500	3381482500	93600	93600	93600	93600	0
219	20231010	164400	3381482500	93600	93600	93600	93600	0
220	20231010	164300	3381482500	93600	93600	93600	93600	0
221	20231010	164200	3381482500	93600	93600	93600	93600	0
222	20231010	164100	3381482500	93600	93600	93600	93600	0
223	20231010	164000	3381482500	93600	93600	93600	93600	0
224	20231010	163900	3381482500	93600	93600	93600	93600	0
225	20231010	163800	3381482500	93600	93600	93600	93600	0
226	20231010	163700	3381482500	93600	93600	93600	93600	0
227	20231010	163600	3381482500	93600	93600	93600	93600	0
228	20231010	163500	3381482500	93600	93600	93600	93600	0
229	20231010	163400	3381482500	93600	93600	93600	93600	0
230	20231010	163300	3381482500	93600	93600	93600	93600	0
231	20231010	163200	3381482500	93600	93600	93600	93600	0
232	20231010	163100	3381482500	93600	93600	93600	93600	0
233	20231010	163000	3381482500	93600	93600	93600	93600	0
234	20231010	162900	3381482500	93600	93600	93600	93600	0
235	20231010	162800	3381482500	93600	93600	93600	93600	0
236	20231010	162700	3381482500	93600	93600	93600	93600	0
237	20231010	162600	3381482500	93600	93600	93600	93600	0
238	20231010	162500	3381482500	93600	93600	93600	93600	0
239	20231010	162400	3381482500	93600	93600	93600	93600	0
240	20231010	162300	3381482500	93600	93600	93600	93600	0
241	20231010	162200	3381482500	93600	93600	93600	93600	0
242	20231010	162100	3381482500	93600	93600	93600	93600	390
243	20231010	162000	3381482500	93600	93600	93600	93600	0
244	20231010	161900	3381482500	93600	93600	93600	93600	0
245	20231010	161800	3381482500	93600	93600	93600	93600	0
246	20231010	161700	3381482500	93600	93600	93600	93600	0
247	20231010	161600	3381482500	93600	93600	93600	93600	0
248	20231010	161500	3381482500	93600	93600	93600	93600	0
249	20231010	161400	3381482500	93600	93600	93600	93600	0
250	20231010	161300	3381482500	93600	93600	93600	93600	0
251	20231010	161200	3381482500	93600	93600	93600	93600	0
252	20231010	161100	3381482500	93600	93600	93600	93600	0
253	20231010	161000	3381482500	93600	93600	93600	93600	0
254	20231010	160900	3381482500	93600	93600	93600	93600	0
255	20231010	160800	3381482500	93600	93600	93600	93600	0
256	20231010	160700	3381482500	93600	93600	93600	93600	0
257	20231010	160600	3381482500	93600	93600	93600	93600	0
258	20231010	160500	3381482500	93600	93600	93600	93600	0
259	20231010	160400	3381482500	93600	93600	93600	93600	0
260	20231010	160300	3381482500	93600	93600	93600	93600	0
261	20231010	160200	3381482500	93600	93600	93600	93600	0
262	20231010	160100	3381482500	93600	93600	93600	93600	0
263	20231010	160000	3381482500	93600	93600	93600	93600	0
264	20231010	155900	3381482500	93600	93600	93600	93600	0
265	20231010	155800	3381482500	93600	93600	93600	93600	0
266	20231010	155700	3381482500	93600	93600	93600	93600	0
267	20231010	155600	3381482500	93600	93600	93600	93600	0
268	20231010	155500	3381482500	93600	93600	93600	93600	0
269	20231010	155400	3381482500	93600	93600	93600	93600	0
270	20231010	155300	3381482500	93600	93600	93600	93600	0
271	20231010	155200	3381482500	93600	93600	93600	93600	0
272	20231010	155100	3381482500	93600	93600	93600	93600	390
273	20231010	155000	3381482500	93600	93600	93600	93600	0
274	20231010	154900	3381482500	93600	93600	93600	93600	0
275	20231010	154800	3381482500	93600	93600	93600	93600	0
276	20231010	154700	3381482500	93600	93600	93600	93600	0
277	20231010	154600	3381482500	93600	93600	93600	93600	0
278	20231010	154500	3381482500	93600	93600	93600	93600	0
279	20231010	154400	3381482500	93600	93600	93600	93600	0
280	20231010	154300	3381482500	93600	93600	93600	93600	0
281	20231010	154200	3381482500	93600	93600	93600	93600	0
282	20231010	154100	3381482500	93600	93600	93600	93600	0
283	20231010	154000	3381482500	93600	93600	93600	93600	0
284	20231010	153900	3381482500	93600	93600	93600	93600	0
285	20231010	153800	3381482500	93600	93600	93600	93600	0
286	20231010	153700	3381482500	93600	93600	93600	93600	0
287	20231010	153600	3381482500	93600	93600	93600	93600	0
288	20231010	153500	3381482500	93600	93600	93600	93600	0
289	20231010	153400	3381482500	93600	93600	93600	93600	0
290	20231010	153300	3381482500	93600	93600	93600	93600	0
291	20231010	153200	3381482500	93600	93600	93600	93600	0
292	20231010	153100	3381482500	93600	93600	93600	93600	0
293	20231010	153000	3381482500	93600	93600	93600	93600	390
294	20231010	152900	3344978500	93600	93600	93600	93600	0
295	20231010	152800	3344978500	93600	93600	93600	93600	0
296	20231010	152700	3344978500	93600	93600	93600	93600	0
297	20231010	152600	3344978500	93600	93600	93600	93600	0
298	20231010	152500	3344978500	93600	93600	93600	93600	0
299	20231010	152400	3344978500	93600	93600	93600	93600	0
300	20231010	152300	3344978500	93600	93600	93600	93600	0
301	20231010	152200	3344978500	93600	93600	93600	93600	0
302	20231010	152100	3344978500	93600	93600	93600	93600	0
303	20231010	152000	3344978500	93600	93600	93600	93600	0
304	20231010	151900	3344978500	93600	93500	93600	93500	134
305	20231010	151800	3332438200	93500	93400	93500	93300	73
306	20231010	151700	3325619700	93500	93300	93500	93300	136
307	20231010	151600	3312920800	93400	93300	93400	93300	69
308	20231010	151500	3306480400	93300	93200	93300	93200	21
309	20231010	151400	3304521400	93300	93200	93300	93200	171
310	20231010	151300	3288572300	93300	93300	93300	93300	38
311	20231010	151200	3285026900	93300	93100	93300	93100	134
312	20231010	151100	3272539200	93100	93000	93100	93000	45
313	20231010	151000	3268350100	93000	93000	93000	93000	41
314	20231010	150900	3264537100	93000	93100	93100	93000	37
315	20231010	150800	3261096000	93100	93000	93100	93000	35
316	20231010	150700	3257837800	93000	93000	93000	93000	80
317	20231010	150600	3250397800	93000	93000	93000	93000	61
318	20231010	150500	3244724800	93100	92900	93100	92900	52
319	20231010	150400	3239888000	93000	92900	93000	92900	66
320	20231010	150300	3233752100	92700	92900	92900	92700	162
321	20231010	150200	3218719800	93000	93100	93100	93000	303
322	20231010	150100	3190532500	93100	93100	93100	93100	0
323	20231010	150000	3190532500	93100	93100	93200	93100	114
324	20231010	145900	3179918000	93100	93000	93200	93000	101
325	20231010	145800	3170520500	93000	93000	93000	93000	3
326	20231010	145700	3170241500	93000	93100	93200	93000	17
327	20231010	145600	3168659800	93100	93100	93100	93100	109
328	20231010	145500	3158511900	93100	93100	93100	93000	41
329	20231010	145400	3154695500	93000	93000	93100	93000	40
330	20231010	145300	3150975200	92900	92900	92900	92900	16
331	20231010	145200	3149488800	92900	93000	93000	92900	16
332	20231010	145100	3148001400	93200	93200	93200	93200	7
333	20231010	145000	3147349000	93200	92900	93200	92900	70
334	20231010	144900	3140839100	92900	93000	93000	92900	10
335	20231010	144800	3139909800	93000	93000	93000	93000	13
336	20231010	144700	3138700800	92900	93000	93000	92800	85
337	20231010	144600	3130800800	93100	93300	93300	93100	173
338	20231010	144500	3114668000	93400	93400	93400	93300	25
339	20231010	144400	3112334200	93300	93400	93400	93300	10
340	20231010	144300	3111400900	93400	93400	93400	93300	56
341	20231010	144200	3106171800	93400	93200	93400	93200	143
342	20231010	144100	3092830100	93200	93200	93300	93200	23
343	20231010	144000	3090685900	93300	93200	93300	93200	38
344	20231010	143900	3087142900	93100	93200	93200	93100	14
345	20231010	143800	3085839200	93200	93100	93200	93100	20
346	20231010	143700	3083976800	93100	93200	93200	93100	51
347	20231010	143600	3079227300	93100	93200	93200	93100	26
348	20231010	143500	3076805800	93100	93000	93100	93000	17
349	20231010	143400	3075224700	93000	93000	93000	93000	26
350	20231010	143300	3072806700	93000	93000	93000	92900	78
351	20231010	143200	3065553100	93000	92600	93000	92600	107
352	20231010	143100	3055625500	92700	92700	92700	92600	26
353	20231010	143000	3053216400	92700	92600	92700	92600	31
354	20231010	142900	3050345400	92500	92700	92700	92500	154
355	20231010	142800	3036088600	92700	92600	92700	92500	61
356	20231010	142700	3030440000	92600	92600	92600	92500	15
357	20231010	142600	3029051700	92600	92600	92600	92500	43
358	20231010	142500	3025073500	92600	92500	92600	92500	15
359	20231010	142400	3023684600	92500	92600	92600	92500	29
360	20231010	142300	3021001400	92600	92500	92600	92500	9
361	20231010	142200	3020168600	92600	92500	92600	92500	14
362	20231010	142100	3018872900	92500	92600	92600	92500	15
363	20231010	142000	3017484600	92500	92500	92500	92500	0
364	20231010	141900	3017484600	92500	92400	92500	92400	27
365	20231010	141800	3014987200	92500	92400	92500	92400	20
366	20231010	141700	3013139100	92500	92500	92500	92400	133
367	20231010	141600	3000841700	92500	92700	92700	92500	28
368	20231010	141500	2998249900	92600	92600	92700	92600	83
369	20231010	141400	2990564000	92700	93000	93000	92600	227
370	20231010	141300	2969477900	93100	93100	93100	93100	1
371	20231010	141200	2969384800	93100	93100	93200	93000	253
372	20231010	141100	2945830200	93200	93100	93200	93100	14
373	20231010	141000	2944525800	93100	93200	93200	93100	137
374	20231010	140900	2931758700	93200	93300	93300	93200	190
375	20231010	140800	2914033600	93300	93400	93400	93300	28
376	20231010	140700	2911418900	93300	93300	93300	93300	23
377	20231010	140600	2909273000	93300	93400	93400	93300	103
378	20231010	140500	2899653200	93400	93400	93400	93400	0
379	20231010	140400	2899653200	93400	93400	93600	93300	88
380	20231010	140300	2891430000	93400	93400	93400	93300	36
381	20231010	140200	2888070700	93300	93400	93400	93300	41
382	20231010	140100	2884241600	93500	93400	93500	93300	219
383	20231010	140000	2863777500	93300	93400	93400	93300	14
384	20231010	135900	2862470300	93400	93300	93400	93300	27
385	20231010	135800	2859950500	93300	93400	93400	93300	28
386	20231010	135700	2857337400	93300	93300	93400	93300	40
387	20231010	135600	2853605000	93400	93400	93400	93300	18
388	20231010	135500	2851924200	93300	93500	93500	93300	80
389	20231010	135400	2844452100	93500	93500	93500	93400	13
390	20231010	135300	2843237300	93500	93600	93600	93400	121
391	20231010	135200	2831932100	93600	93400	93600	93400	76
392	20231010	135100	2824827200	93600	93400	93600	93400	57
393	20231010	135000	2819502500	93600	93500	93600	93400	188
394	20231010	134900	2801924200	93500	93600	93600	93500	25
395	20231010	134800	2799584600	93700	93600	93700	93600	23
396	20231010	134700	2797429900	93700	93600	93700	93600	16
397	20231010	134600	2795931900	93600	93600	93600	93500	27
398	20231010	134500	2793405000	93600	93600	93600	93500	32
399	20231010	134400	2790411200	93600	93600	93600	93500	70
400	20231010	134300	2783860800	93500	93500	93500	93400	181
401	20231010	134200	2766938500	93400	93400	93500	93400	25
402	20231010	134100	2764603200	93500	93500	93500	93400	93
403	20231010	134000	2755916300	93400	93500	93500	93400	39
404	20231010	133900	2752271800	93400	93500	93500	93400	9
405	20231010	133800	2751430900	93400	93400	93500	93400	49
406	20231010	133700	2746853700	93500	93400	93500	93400	21
407	20231010	133600	2744891700	93500	93500	93500	93500	7
408	20231010	133500	2744237200	93500	93700	93700	93500	333
409	20231010	133400	2713079300	93700	93600	93700	93600	13
410	20231010	133300	2711862000	93600	93700	93700	93600	136
411	20231010	133200	2699131100	93700	93600	93700	93600	24
412	20231010	133100	2696883000	93600	93600	93700	93600	22
413	20231010	133000	2694822400	93600	93500	93600	93500	148
414	20231010	132900	2680979700	93500	93500	93500	93400	30
415	20231010	132800	2678175700	93500	93500	93500	93400	27
416	20231010	132700	2675652300	93400	93400	93400	93400	10
417	20231010	132600	2674718300	93500	93400	93500	93400	23
418	20231010	132500	2672569800	93300	93300	93400	93300	11
419	20231010	132400	2671543200	93400	93300	93400	93300	62
420	20231010	132300	2665753600	93400	93400	93400	93400	57
421	20231010	132200	2660429800	93400	93500	93500	93400	21
422	20231010	132100	2658468000	93500	93600	93600	93500	324
423	20231010	132000	2628173800	93600	93500	93600	93500	31
424	20231010	131900	2625272500	93500	93500	93500	93500	15
425	20231010	131800	2623870000	93600	93500	93600	93500	24
426	20231010	131700	2621625600	93500	93600	93700	93500	195
427	20231010	131600	2603373900	93600	93600	93600	93500	39
428	20231010	131500	2599724200	93600	93600	93600	93600	4
429	20231010	131400	2599349800	93500	93600	93600	93500	30
430	20231010	131300	2596543200	93600	93600	93700	93500	23
431	20231010	131200	2594390400	93600	93600	93700	93600	42
432	20231010	131100	2590458800	93700	93700	93700	93700	20
433	20231010	131000	2588584800	93700	93600	93700	93600	54
434	20231010	130900	2583529600	93500	93700	93700	93500	99
435	20231010	130800	2574256200	93700	93500	93700	93500	137
436	20231010	130700	2561430200	93500	93500	93600	93500	15
437	20231010	130600	2560027300	93500	93500	93500	93500	5
438	20231010	130500	2559559800	93600	93500	93600	93500	16
439	20231010	130400	2558063400	93500	93500	93500	93500	11
440	20231010	130300	2557034900	93600	93500	93600	93500	201
441	20231010	130200	2538241000	93500	93600	93700	93500	189
442	20231010	130100	2520551400	93600	93700	93700	93600	313
443	20231010	130000	2491226700	93800	93700	93800	93700	5
444	20231010	125900	2490757800	93700	93800	93900	93700	24
445	20231010	125800	2488506900	93800	93800	93800	93800	178
446	20231010	125700	2471810500	93800	93800	93900	93800	24
447	20231010	125600	2469558900	93800	93800	93800	93800	7
448	20231010	125500	2468902300	93900	93900	94000	93800	36
449	20231010	125400	2465522600	93900	94000	94000	93900	116
450	20231010	125300	2454629100	94000	94000	94000	94000	24
451	20231010	125200	2452373100	93900	93900	94000	93900	116
452	20231010	125100	2441480400	93800	93800	93800	93800	7
453	20231010	125000	2440823800	93800	93800	93900	93800	31
454	20231010	124900	2437915600	93800	93900	93900	93800	19
455	20231010	124800	2436133000	93800	93800	93800	93800	4
456	20231010	124700	2435757800	93800	93800	93900	93800	20
457	20231010	124600	2433881400	93800	93800	93900	93800	42
458	20231010	124500	2429941000	93900	93900	93900	93900	128
459	20231010	124400	2417921800	93900	93900	94000	93900	23
460	20231010	124300	2415761700	93900	93900	93900	93900	5
461	20231010	124200	2415292200	94000	93900	94000	93900	14
462	20231010	124100	2413977100	93900	93900	94000	93900	13
463	20231010	124000	2412756200	94000	94100	94100	93900	137
464	20231010	123900	2399877600	94000	94000	94100	94000	44
465	20231010	123800	2395741200	94100	94100	94100	94100	19
466	20231010	123700	2393953300	94000	94000	94100	94000	37
467	20231010	123600	2390474200	94000	94100	94100	94000	13
468	20231010	123500	2389251600	94100	94100	94100	94000	29
469	20231010	123400	2386523400	94000	94000	94100	94000	19
470	20231010	123300	2384736600	94100	94200	94200	94000	31
471	20231010	123200	2381818600	94100	93900	94100	93900	27
472	20231010	123100	2379279200	94000	94000	94000	93900	35
473	20231010	123000	2375989900	94000	94000	94000	93900	47
474	20231010	122900	2371572900	94000	93900	94000	93900	17
475	20231010	122800	2369975600	93900	93900	93900	93900	15
476	20231010	122700	2368567100	93900	93700	93900	93700	128
477	20231010	122600	2356560400	93700	93800	93800	93700	17
478	20231010	122500	2354967100	93700	93700	93700	93700	9
479	20231010	122400	2354123800	93700	93800	93900	93700	140
480	20231010	122300	2340992400	93900	93800	93900	93800	14
481	20231010	122200	2339678600	93800	93900	93900	93800	8
482	20231010	122100	2338927800	93800	93800	93900	93800	35
483	20231010	122000	2335642900	93800	93800	93800	93800	8
484	20231010	121900	2334892500	93900	93800	93900	93800	16
485	20231010	121800	2333391300	93800	93800	93800	93800	8
486	20231010	121700	2332640900	93800	94100	94100	93800	232
487	20231010	121600	2310835700	94000	94100	94100	94000	38
488	20231010	121500	2307262000	94100	94000	94100	94000	20
489	20231010	121400	2305380800	94100	94100	94100	94000	32
490	20231010	121300	2302370300	94100	94100	94100	94000	17
491	20231010	121200	2300771700	94100	94100	94100	94100	5
492	20231010	121100	2300301200	94000	94000	94100	94000	35
493	20231010	121000	2297009700	94000	94000	94000	94000	3
494	20231010	120900	2296727700	94000	94000	94100	94000	35
495	20231010	120800	2293436200	94000	94100	94100	94000	68
496	20231010	120700	2287043100	94100	94000	94100	94000	7
497	20231010	120600	2286384500	94100	94000	94100	94000	25
498	20231010	120500	2284033500	94100	94100	94100	94100	15
499	20231010	120400	2282622000	94000	94000	94100	94000	33
500	20231010	120300	2279519400	94100	94100	94100	94000	25
501	20231010	120200	2277168000	94000	94100	94100	94000	14
502	20231010	120100	2275850900	94000	94100	94100	94000	35
503	20231010	120000	2272559300	94000	94100	94100	94000	26
504	20231010	115900	2270113200	94100	94000	94100	94000	19
505	20231010	115800	2268326800	94000	94000	94100	94000	21
506	20231010	115700	2266351800	94100	93900	94100	93900	28
507	20231010	115600	2263718200	93900	93900	94000	93900	11
508	20231010	115500	2262684900	94100	93900	94100	93900	51
509	20231010	115400	2257890500	94000	94000	94000	93900	27
510	20231010	115300	2255354100	94000	94000	94000	94000	4
511	20231010	115200	2254978100	93900	93900	93900	93800	49
512	20231010	115100	2250377400	93900	93900	93900	93800	39
513	20231010	115000	2246716900	93800	93800	93800	93800	1
514	20231010	114900	2246623100	93900	93800	93900	93800	30
515	20231010	114800	2243807800	93900	93800	93900	93800	42
516	20231010	114700	2239867300	93800	93800	93800	93800	14
517	20231010	114600	2238554100	93900	93700	93900	93700	48
518	20231010	114500	2234051100	93800	93800	93800	93700	21
519	20231010	114400	2232081600	93700	93700	93700	93700	22
520	20231010	114300	2230020200	93700	93800	93800	93700	18
521	20231010	114200	2228331900	93800	93800	93800	93700	19
522	20231010	114100	2226551000	93800	93700	93800	93700	73
523	20231010	114000	2219710300	93600	93700	93700	93600	20
524	20231010	113900	2217837900	93600	93600	93600	93600	17
525	20231010	113800	2216246700	93600	93700	93700	93600	7
526	20231010	113700	2215591100	93700	93700	93700	93700	79
527	20231010	113600	2208188800	93700	93600	93700	93600	15
528	20231010	113500	2206784400	93600	93700	93700	93600	14
529	20231010	113400	2205473600	93600	93600	93600	93600	22
530	20231010	113300	2203414400	93700	93700	93700	93700	4
531	20231010	113200	2203039600	93600	93600	93600	93600	46
532	20231010	113100	2198734000	93700	93600	93700	93500	87
533	20231010	113000	2190591100	93600	93600	93700	93600	11
534	20231010	112900	2189561000	93600	93600	93700	93600	48
535	20231010	112800	2185067900	93700	93900	93900	93700	217
536	20231010	112700	2164719800	93800	93900	93900	93800	63
537	20231010	112600	2158805300	94000	93900	94000	93900	11
538	20231010	112500	2157772000	93900	94000	94000	93900	17
539	20231010	112400	2156175300	93900	93800	93900	93800	50
540	20231010	112300	2151483800	93800	94200	94200	93800	348
541	20231010	112200	2118762000	94200	94100	94200	94100	19
542	20231010	112100	2116973000	94200	94200	94200	94100	32
543	20231010	112000	2113959600	94100	94100	94200	94100	36
544	20231010	111900	2110571600	94100	94100	94200	94100	17
545	20231010	111800	2108971200	94100	94100	94200	94100	30
546	20231010	111700	2106146600	94200	94200	94200	94100	21
547	20231010	111600	2104169000	94200	94200	94200	94100	17
548	20231010	111500	2102568700	94200	94200	94200	94100	17
549	20231010	111400	2100967900	94200	94100	94200	94100	17
550	20231010	111300	2099367600	94200	94100	94200	94100	83
551	20231010	111200	2091556900	94100	94200	94200	94100	7
552	20231010	111100	2090897800	94100	94100	94100	94100	35
553	20231010	111000	2087604300	94200	94200	94200	94100	44
554	20231010	110900	2083462800	94100	94200	94200	94100	21
555	20231010	110800	2081486300	94100	94200	94200	94100	19
556	20231010	110700	2079697500	94200	94100	94200	94100	14
557	20231010	110600	2078379100	94100	94100	94100	94100	11
558	20231010	110500	2077344000	94200	94100	94200	94100	9
559	20231010	110400	2076496600	94100	94100	94100	94100	7
560	20231010	110300	2075837900	94300	94400	94400	94100	203
561	20231010	110200	2056699800	94400	94400	94400	94400	21
562	20231010	110100	2054717400	94400	94300	94400	94300	38
563	20231010	110000	2051132000	94400	94300	94400	94300	55
564	20231010	105900	2045941800	94300	94300	94400	94300	16
565	20231010	105800	2044432500	94400	94300	94400	94300	21
566	20231010	105700	2042450800	94300	94400	94400	94300	13
567	20231010	105600	2041224000	94300	94400	94400	94300	16
568	20231010	105500	2039715100	94300	94300	94400	94300	44
569	20231010	105400	2035564400	94300	94300	94400	94300	27
570	20231010	105300	2033017300	94300	94300	94300	94300	11
571	20231010	105200	2031980000	94400	94300	94400	94300	8
572	20231010	105100	2031225200	94300	94300	94300	94300	41
573	20231010	105000	2027358900	94400	94300	94400	94200	20
574	20231010	104900	2025472900	94300	94200	94300	94200	59
575	20231010	104800	2019914700	94100	94200	94200	94100	43
576	20231010	104700	2015864800	94100	94600	94600	94100	538
577	20231010	104600	1965057000	94600	94500	94600	94500	29
578	20231010	104500	1962315200	94600	94600	94600	94500	39
579	20231010	104400	1958626700	94600	94600	94600	94500	26
580	20231010	104300	1956168500	94500	94600	94600	94500	38
581	20231010	104200	1952574800	94500	94600	94600	94500	51
582	20231010	104100	1947751800	94600	94500	94600	94500	39
583	20231010	104000	1944065100	94600	94600	94600	94600	72
584	20231010	103900	1937253900	94600	94600	94600	94500	139
585	20231010	103800	1924105900	94500	94600	94600	94500	84
586	20231010	103700	1916167000	94500	94600	94600	94500	38
587	20231010	103600	1912574200	94500	94500	94500	94500	21
588	20231010	103500	1910589700	94600	94500	94600	94500	116
589	20231010	103400	1899626500	94600	94600	94600	94500	50
590	20231010	103300	1894897800	94500	94600	94600	94500	42
591	20231010	103200	1890925600	94600	94500	94600	94500	28
592	20231010	103100	1888278000	94600	94600	94600	94500	63
593	20231010	103000	1882319300	94500	94600	94600	94500	76
594	20231010	102900	1875130700	94500	94600	94600	94500	28
595	20231010	102800	1872483300	94600	94600	94600	94500	63
596	20231010	102700	1866524600	94600	94500	94600	94500	22
597	20231010	102600	1864444100	94600	94600	94600	94500	53
598	20231010	102500	1859435100	94500	94500	94600	94500	61
599	20231010	102400	1853669800	94600	94500	94600	94500	130
600	20231010	102300	1841372900	94500	94600	94600	94500	45
601	20231010	102200	1837116600	94600	94900	94900	94500	1417
602	20231010	102100	1703015200	94800	94900	94900	94800	11
603	20231010	102000	1701972000	94900	94900	94900	94800	36
604	20231010	101900	1698556300	94800	94800	94900	94800	66
605	20231010	101800	1692299100	94900	94800	94900	94800	131
606	20231010	101700	1679873800	94800	94700	94800	94700	90
607	20231010	101600	1671343000	94700	95200	95400	94600	1744
608	20231010	101500	1505971000	95300	94500	95300	94500	2593
609	20231010	101400	1260097100	94600	94500	94600	94500	39
610	20231010	101300	1256409200	94500	94300	94600	94300	514
611	20231010	101200	1207841700	94400	94300	94400	94300	128
612	20231010	101100	1195769200	94300	94400	94400	94300	15
613	20231010	101000	1194354300	94400	94500	94500	94400	186
614	20231010	100900	1176795000	94500	94400	94500	94400	9
615	20231010	100800	1175944900	94400	94400	94500	94300	117
616	20231010	100700	1164899500	94400	94100	94400	94100	91
617	20231010	100600	1156323900	94200	94100	94200	94000	77
618	20231010	100500	1149072000	94100	94200	94300	94100	165
619	20231010	100400	1133530200	94300	94300	94300	94300	22
620	20231010	100300	1131455600	94300	94500	94500	94300	18
621	20231010	100200	1129757400	94300	94400	94500	94200	179
622	20231010	100100	1112872600	94400	94400	94500	94400	25
623	20231010	100000	1110512000	94500	94300	94500	94300	158
624	20231010	095900	1095594400	94400	94200	94400	94200	57
625	20231010	095800	1090217600	94200	94300	94400	94200	136
626	20231010	095700	1077392500	94300	94400	94500	94300	59
627	20231010	095600	1071824600	94400	94400	94500	94400	32
628	20231010	095500	1068802800	94500	94400	94500	94400	12
629	20231010	095400	1067669400	94500	94400	94500	94400	17
630	20231010	095300	1066064200	94400	94400	94500	94300	195
631	20231010	095200	1047654700	94300	94200	94400	94200	72
632	20231010	095100	1040866500	94300	94200	94300	94200	14
633	20231010	095000	1039546700	94300	94300	94300	94300	22
634	20231010	094900	1037472100	94300	94300	94300	94200	15
635	20231010	094800	1036058000	94300	94300	94300	94300	10
636	20231010	094700	1035115000	94300	94300	94300	94300	28
637	20231010	094600	1032474600	94300	94100	94300	94100	8
638	20231010	094500	1031721400	93800	94300	94300	93700	278
639	20231010	094400	1005588300	94300	94400	94400	94300	21
640	20231010	094300	1003607100	94300	94400	94400	94300	10
641	20231010	094200	1002663700	94200	94200	94200	94100	110
642	20231010	094100	992305100	94100	94400	94400	94100	309
643	20231010	094000	963195500	94300	94300	94300	94300	15
644	20231010	093900	961781000	94200	94300	94300	94200	8
645	20231010	093800	961027000	94200	94200	94400	94200	135
646	20231010	093700	948303900	94200	94100	94200	94100	11
647	20231010	093600	947268600	94200	94100	94200	94100	48
648	20231010	093500	942751300	94200	94300	94300	94200	102
649	20231010	093400	933142500	94200	94400	94400	94200	181
650	20231010	093300	916073900	94400	94400	94500	94400	96
651	20231010	093200	907010100	94400	94500	94500	94400	25
652	20231010	093100	904649100	94500	94400	94500	94400	173
653	20231010	093000	888316500	94400	94500	94500	94400	76
654	20231010	092900	881141000	94500	94500	94500	94500	176
655	20231010	092800	864509000	94400	94600	94600	94400	206
656	20231010	092700	845041500	94600	94500	94600	94500	15
657	20231010	092600	843623600	94600	94600	94600	94600	421
658	20231010	092500	803797000	94600	94500	94700	94500	1039
659	20231010	092400	705499200	94500	94600	94600	94500	27
660	20231010	092300	702946800	94600	94500	94600	94500	77
661	20231010	092200	695667200	94600	94600	94600	94500	193
662	20231010	092100	677410800	94700	94600	94700	94600	110
663	20231010	092000	666998500	94600	94700	94700	94600	20
664	20231010	091900	665104600	94700	94600	94700	94600	25
665	20231010	091800	662738000	94600	94500	94700	94500	207
666	20231010	091700	643163500	94400	94200	94500	94200	584
667	20231010	091600	588101700	94100	94200	94200	94100	58
668	20231010	091500	582643300	94100	94200	94200	94100	207
669	20231010	091400	563145900	94300	94200	94400	94200	156
670	20231010	091300	548431400	94300	94400	94400	94300	138
671	20231010	091200	535414100	94400	94500	94500	94300	289
672	20231010	091100	508117400	94500	94600	94600	94500	152
673	20231010	091000	493748500	94700	94600	94800	94600	253
674	20231010	090900	469798100	94600	94800	94800	94600	149
675	20231010	090800	455685200	94800	94300	94800	94300	477
676	20231010	090700	410566600	94400	94100	94400	94100	437
677	20231010	090600	369415100	94200	94200	94200	93800	505
678	20231010	090500	321930800	94100	94200	94300	94100	220
679	20231010	090400	301205700	94200	94500	94500	94200	170
680	20231010	090300	285171900	94600	94300	94700	94300	943
681	20231010	090200	196082400	94300	93700	94400	93600	687
682	20231010	090100	131485100	93700	94200	94500	93700	852
683	20231010	090000	51327400	94200	93000	94300	93000	548