KissMeData/011210/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	185200	6282622500	62700	62700	62700	62700	3691
3	20231006	185100	6282622500	62700	62700	62700	62700	0
4	20231006	185000	6282622500	62700	62700	62700	62700	0
5	20231006	184900	6282622500	62700	62700	62700	62700	0
6	20231006	184800	6282622500	62700	62700	62700	62700	0
7	20231006	184700	6282622500	62700	62700	62700	62700	0
8	20231006	184600	6282622500	62700	62700	62700	62700	0
9	20231006	184500	6282622500	62700	62700	62700	62700	0
10	20231006	184400	6282622500	62700	62700	62700	62700	0
11	20231006	184300	6282622500	62700	62700	62700	62700	0
12	20231006	184200	6282622500	62700	62700	62700	62700	0
13	20231006	184100	6282622500	62700	62700	62700	62700	0
14	20231006	184000	6282622500	62700	62700	62700	62700	0
15	20231006	183900	6282622500	62700	62700	62700	62700	0
16	20231006	183800	6282622500	62700	62700	62700	62700	0
17	20231006	183700	6282622500	62700	62700	62700	62700	0
18	20231006	183600	6282622500	62700	62700	62700	62700	0
19	20231006	183500	6282622500	62700	62700	62700	62700	0
20	20231006	183400	6282622500	62700	62700	62700	62700	0
21	20231006	183300	6282622500	62700	62700	62700	62700	0
22	20231006	183200	6282622500	62700	62700	62700	62700	0
23	20231006	183100	6282622500	62700	62700	62700	62700	0
24	20231006	183000	6282622500	62700	62700	62700	62700	0
25	20231006	182900	6282622500	62700	62700	62700	62700	0
26	20231006	182800	6282622500	62700	62700	62700	62700	0
27	20231006	182700	6282622500	62700	62700	62700	62700	0
28	20231006	182600	6282622500	62700	62700	62700	62700	0
29	20231006	182500	6282622500	62700	62700	62700	62700	0
30	20231006	182400	6282622500	62700	62700	62700	62700	0
31	20231006	182300	6282622500	62700	62700	62700	62700	0
32	20231006	182200	6282622500	62700	62700	62700	62700	3691
33	20231006	182100	6282622500	62700	62700	62700	62700	0
34	20231006	182000	6282622500	62700	62700	62700	62700	0
35	20231006	181900	6282622500	62700	62700	62700	62700	0
36	20231006	181800	6282622500	62700	62700	62700	62700	0
37	20231006	181700	6282622500	62700	62700	62700	62700	0
38	20231006	181600	6282622500	62700	62700	62700	62700	0
39	20231006	181500	6282622500	62700	62700	62700	62700	0
40	20231006	181400	6282622500	62700	62700	62700	62700	0
41	20231006	181300	6282622500	62700	62700	62700	62700	0
42	20231006	181200	6282622500	62700	62700	62700	62700	0
43	20231006	181100	6282622500	62700	62700	62700	62700	0
44	20231006	181000	6282622500	62700	62700	62700	62700	0
45	20231006	180900	6282622500	62700	62700	62700	62700	0
46	20231006	180800	6282622500	62700	62700	62700	62700	0
47	20231006	180700	6282622500	62700	62700	62700	62700	0
48	20231006	180600	6282622500	62700	62700	62700	62700	0
49	20231006	180500	6282622500	62700	62700	62700	62700	0
50	20231006	180400	6282622500	62700	62700	62700	62700	0
51	20231006	180300	6282622500	62700	62700	62700	62700	0
52	20231006	180200	6282622500	62700	62700	62700	62700	0
53	20231006	180100	6282622500	62700	62700	62700	62700	0
54	20231006	180000	6282622500	62700	62700	62700	62700	0
55	20231006	175900	6282622500	62700	62700	62700	62700	0
56	20231006	175800	6282622500	62700	62700	62700	62700	0
57	20231006	175700	6282622500	62700	62700	62700	62700	0
58	20231006	175600	6282622500	62700	62700	62700	62700	0
59	20231006	175500	6282622500	62700	62700	62700	62700	0
60	20231006	175400	6282622500	62700	62700	62700	62700	0
61	20231006	175300	6282622500	62700	62700	62700	62700	0
62	20231006	175200	6282622500	62700	62700	62700	62700	3691
63	20231006	175100	6282622500	62700	62700	62700	62700	0
64	20231006	175000	6282622500	62700	62700	62700	62700	0
65	20231006	174900	6282622500	62700	62700	62700	62700	0
66	20231006	174800	6282622500	62700	62700	62700	62700	0
67	20231006	174700	6282622500	62700	62700	62700	62700	0
68	20231006	174600	6282622500	62700	62700	62700	62700	0
69	20231006	174500	6282622500	62700	62700	62700	62700	0
70	20231006	174400	6282622500	62700	62700	62700	62700	0
71	20231006	174300	6282622500	62700	62700	62700	62700	0
72	20231006	174200	6282622500	62700	62700	62700	62700	0
73	20231006	174100	6282622500	62700	62700	62700	62700	0
74	20231006	174000	6282622500	62700	62700	62700	62700	0
75	20231006	173900	6282622500	62700	62700	62700	62700	0
76	20231006	173800	6282622500	62700	62700	62700	62700	0
77	20231006	173700	6282622500	62700	62700	62700	62700	0
78	20231006	173600	6282622500	62700	62700	62700	62700	0
79	20231006	173500	6282622500	62700	62700	62700	62700	0
80	20231006	173400	6282622500	62700	62700	62700	62700	0
81	20231006	173300	6282622500	62700	62700	62700	62700	0
82	20231006	173200	6282622500	62700	62700	62700	62700	0
83	20231006	173100	6282622500	62700	62700	62700	62700	0
84	20231006	173000	6282622500	62700	62700	62700	62700	0
85	20231006	172900	6282622500	62700	62700	62700	62700	0
86	20231006	172800	6282622500	62700	62700	62700	62700	0
87	20231006	172700	6282622500	62700	62700	62700	62700	0
88	20231006	172600	6282622500	62700	62700	62700	62700	0
89	20231006	172500	6282622500	62700	62700	62700	62700	0
90	20231006	172400	6282622500	62700	62700	62700	62700	0
91	20231006	172300	6282622500	62700	62700	62700	62700	0
92	20231006	172200	6282622500	62700	62700	62700	62700	3691
93	20231006	172100	6282622500	62700	62700	62700	62700	0
94	20231006	172000	6282622500	62700	62700	62700	62700	0
95	20231006	171900	6282622500	62700	62700	62700	62700	0
96	20231006	171800	6282622500	62700	62700	62700	62700	0
97	20231006	171700	6282622500	62700	62700	62700	62700	0
98	20231006	171600	6282622500	62700	62700	62700	62700	0
99	20231006	171500	6282622500	62700	62700	62700	62700	0
100	20231006	171400	6282622500	62700	62700	62700	62700	0
101	20231006	171300	6282622500	62700	62700	62700	62700	0
102	20231006	171200	6282622500	62700	62700	62700	62700	0
103	20231006	171100	6282622500	62700	62700	62700	62700	0
104	20231006	171000	6282622500	62700	62700	62700	62700	0
105	20231006	170900	6282622500	62700	62700	62700	62700	0
106	20231006	170800	6282622500	62700	62700	62700	62700	0
107	20231006	170700	6282622500	62700	62700	62700	62700	0
108	20231006	170600	6282622500	62700	62700	62700	62700	0
109	20231006	170500	6282622500	62700	62700	62700	62700	0
110	20231006	170400	6282622500	62700	62700	62700	62700	0
111	20231006	170300	6282622500	62700	62700	62700	62700	0
112	20231006	170200	6282622500	62700	62700	62700	62700	0
113	20231006	170100	6282622500	62700	62700	62700	62700	0
114	20231006	170000	6282622500	62700	62700	62700	62700	0
115	20231006	165900	6282622500	62700	62700	62700	62700	0
116	20231006	165800	6282622500	62700	62700	62700	62700	0
117	20231006	165700	6282622500	62700	62700	62700	62700	0
118	20231006	165600	6282622500	62700	62700	62700	62700	0
119	20231006	165500	6282622500	62700	62700	62700	62700	0
120	20231006	165400	6282622500	62700	62700	62700	62700	0
121	20231006	165300	6282622500	62700	62700	62700	62700	0
122	20231006	165200	6282622500	62700	62700	62700	62700	3691
123	20231006	165100	6282622500	62700	62700	62700	62700	0
124	20231006	165000	6282622500	62700	62700	62700	62700	0
125	20231006	164900	6282622500	62700	62700	62700	62700	0
126	20231006	164800	6282622500	62700	62700	62700	62700	0
127	20231006	164700	6282622500	62700	62700	62700	62700	0
128	20231006	164600	6282622500	62700	62700	62700	62700	0
129	20231006	164500	6282622500	62700	62700	62700	62700	0
130	20231006	164400	6282622500	62700	62700	62700	62700	0
131	20231006	164300	6282622500	62700	62700	62700	62700	0
132	20231006	164200	6282622500	62700	62700	62700	62700	0
133	20231006	164100	6282622500	62700	62700	62700	62700	0
134	20231006	164000	6282622500	62700	62700	62700	62700	0
135	20231006	163900	6282622500	62700	62700	62700	62700	0
136	20231006	163800	6282622500	62700	62700	62700	62700	0
137	20231006	163700	6282622500	62700	62700	62700	62700	0
138	20231006	163600	6282622500	62700	62700	62700	62700	0
139	20231006	163500	6282622500	62700	62700	62700	62700	0
140	20231006	163400	6282622500	62700	62700	62700	62700	0
141	20231006	163300	6282622500	62700	62700	62700	62700	0
142	20231006	163200	6282622500	62700	62700	62700	62700	0
143	20231006	163100	6282622500	62700	62700	62700	62700	0
144	20231006	163000	6282622500	62700	62700	62700	62700	0
145	20231006	162900	6282622500	62700	62700	62700	62700	0
146	20231006	162800	6282622500	62700	62700	62700	62700	0
147	20231006	162700	6282622500	62700	62700	62700	62700	0
148	20231006	162600	6282622500	62700	62700	62700	62700	0
149	20231006	162500	6282622500	62700	62700	62700	62700	0
150	20231006	162400	6282622500	62700	62700	62700	62700	0
151	20231006	162300	6282622500	62700	62700	62700	62700	0
152	20231006	162200	6282622500	62700	62700	62700	62700	3691
153	20231006	162100	6282622500	62700	62700	62700	62700	0
154	20231006	162000	6282622500	62700	62700	62700	62700	0
155	20231006	161900	6282622500	62700	62700	62700	62700	0
156	20231006	161800	6282622500	62700	62700	62700	62700	0
157	20231006	161700	6282622500	62700	62700	62700	62700	0
158	20231006	161600	6282622500	62700	62700	62700	62700	0
159	20231006	161500	6282622500	62700	62700	62700	62700	0
160	20231006	161400	6282622500	62700	62700	62700	62700	0
161	20231006	161300	6282622500	62700	62700	62700	62700	0
162	20231006	161200	6282622500	62700	62700	62700	62700	0
163	20231006	161100	6282622500	62700	62700	62700	62700	0
164	20231006	161000	6282622500	62700	62700	62700	62700	0
165	20231006	160900	6282622500	62700	62700	62700	62700	0
166	20231006	160800	6282622500	62700	62700	62700	62700	0
167	20231006	160700	6282622500	62700	62700	62700	62700	0
168	20231006	160600	6282622500	62700	62700	62700	62700	0
169	20231006	160500	6282622500	62700	62700	62700	62700	0
170	20231006	160400	6282622500	62700	62700	62700	62700	0
171	20231006	160300	6282622500	62700	62700	62700	62700	0
172	20231006	160200	6282622500	62700	62700	62700	62700	0
173	20231006	160100	6282622500	62700	62700	62700	62700	0
174	20231006	160000	6282622500	62700	62700	62700	62700	0
175	20231006	155900	6282622500	62700	62700	62700	62700	0
176	20231006	155800	6282622500	62700	62700	62700	62700	0
177	20231006	155700	6282622500	62700	62700	62700	62700	0
178	20231006	155600	6282622500	62700	62700	62700	62700	0
179	20231006	155500	6282622500	62700	62700	62700	62700	0
180	20231006	155400	6282622500	62700	62700	62700	62700	0
181	20231006	155300	6282622500	62700	62700	62700	62700	0
182	20231006	155200	6282622500	62700	62700	62700	62700	3691
183	20231006	155100	6282622500	62700	62700	62700	62700	0
184	20231006	155000	6282622500	62700	62700	62700	62700	0
185	20231006	154900	6282622500	62700	62700	62700	62700	0
186	20231006	154800	6282622500	62700	62700	62700	62700	0
187	20231006	154700	6282622500	62700	62700	62700	62700	0
188	20231006	154600	6282622500	62700	62700	62700	62700	0
189	20231006	154500	6282622500	62700	62700	62700	62700	0
190	20231006	154400	6282622500	62700	62700	62700	62700	0
191	20231006	154300	6282622500	62700	62700	62700	62700	0
192	20231006	154200	6282622500	62700	62700	62700	62700	0
193	20231006	154100	6282622500	62700	62700	62700	62700	0
194	20231006	154000	6282622500	62700	62700	62700	62700	0
195	20231006	153900	6282622500	62700	62700	62700	62700	0
196	20231006	153800	6282622500	62700	62700	62700	62700	0
197	20231006	153700	6282622500	62700	62700	62700	62700	0
198	20231006	153600	6282622500	62700	62700	62700	62700	0
199	20231006	153500	6282622500	62700	62700	62700	62700	0
200	20231006	153400	6282622500	62700	62700	62700	62700	0
201	20231006	153300	6282622500	62700	62700	62700	62700	0
202	20231006	153200	6282622500	62700	62700	62700	62700	0
203	20231006	153100	6282622500	62700	62700	62700	62700	0
204	20231006	153000	6282622500	62700	62700	62700	62700	3691
205	20231006	152900	6051196800	62900	62900	62900	62900	0
206	20231006	152800	6051196800	62900	62900	62900	62900	0
207	20231006	152700	6051196800	62900	62900	62900	62900	0
208	20231006	152600	6051196800	62900	62900	62900	62900	0
209	20231006	152500	6051196800	62900	62900	62900	62900	0
210	20231006	152400	6051196800	62900	62900	62900	62900	0
211	20231006	152300	6051196800	62900	62900	62900	62900	0
212	20231006	152200	6051196800	62900	62900	62900	62900	0
213	20231006	152100	6051196800	62900	62900	62900	62900	0
214	20231006	152000	6051196800	62900	62900	62900	62900	0
215	20231006	151900	6051196800	62900	62800	62900	62800	282
216	20231006	151800	6033464900	62900	62800	62900	62800	219
217	20231006	151700	6019692500	62900	62900	62900	62800	129
218	20231006	151600	6011580700	62900	62800	62900	62800	261
219	20231006	151500	5995168100	62800	62800	62900	62800	145
220	20231006	151400	5986049300	62900	62900	62900	62800	223
221	20231006	151300	5972035100	62900	62900	62900	62900	95
222	20231006	151200	5966059600	62700	62800	62900	62700	174
223	20231006	151100	5955132700	62800	62800	62800	62700	124
224	20231006	151000	5947346700	62800	62800	62800	62700	298
225	20231006	150900	5928633700	62900	62800	62900	62800	155
226	20231006	150800	5918887900	62800	62900	62900	62800	127
227	20231006	150700	5910902800	62900	62900	62900	62800	142
228	20231006	150600	5901975000	62900	62800	62900	62700	506
229	20231006	150500	5870198100	62700	62700	62800	62700	111
230	20231006	150400	5863230200	62700	62800	62800	62700	73
231	20231006	150300	5858648600	62700	62800	62900	62700	194
232	20231006	150200	5846463700	62900	62700	62900	62700	321
233	20231006	150100	5826312000	62700	62800	62800	62700	195
234	20231006	150000	5814072100	62800	62900	62900	62700	245
235	20231006	145900	5798681500	62900	62800	62900	62800	262
236	20231006	145800	5782210100	62900	62800	62900	62700	317
237	20231006	145700	5762291900	62700	62700	62900	62700	213
238	20231006	145600	5748919600	62700	62800	62900	62700	640
239	20231006	145500	5708746700	62800	62900	62900	62800	345
240	20231006	145400	5687054600	62800	62900	62900	62800	259
241	20231006	145300	5670771700	62800	62900	62900	62800	263
242	20231006	145200	5654239000	62800	62900	62900	62800	353
243	20231006	145100	5632043200	62900	62800	62900	62800	241
244	20231006	145000	5616892700	62800	62700	62900	62600	795
245	20231006	144900	5567010900	62600	62700	62800	62600	717
246	20231006	144800	5522050200	62800	62800	62800	62700	255
247	20231006	144700	5506039500	62800	62700	62800	62700	180
248	20231006	144600	5494737900	62700	62800	62800	62700	242
249	20231006	144500	5479552300	62800	62800	62900	62600	674
250	20231006	144400	5437212400	62900	63000	63000	62800	1518
251	20231006	144300	5341729700	63000	63000	63000	62900	226
252	20231006	144200	5327492600	63000	63000	63000	62900	467
253	20231006	144100	5298072100	63000	62900	63000	62900	242
254	20231006	144000	5282826600	63000	63000	63000	62900	175
255	20231006	143900	5271802300	63000	63000	63000	62900	244
256	20231006	143800	5256431000	63000	62900	63000	62900	317
257	20231006	143700	5236460900	63000	63000	63000	62900	392
258	20231006	143600	5211765500	63000	62900	63000	62900	332
259	20231006	143500	5190850400	63000	63000	63000	62900	231
260	20231006	143400	5176297600	63000	63000	63100	62900	323
261	20231006	143300	5155948300	63000	62900	63100	62900	277
262	20231006	143200	5138501000	63000	63000	63000	62900	179
263	20231006	143100	5127224200	62900	63000	63000	62900	217
264	20231006	143000	5113553600	63000	63000	63000	62900	90
265	20231006	142900	5107883800	63000	63100	63100	63000	217
266	20231006	142800	5094206000	63000	63100	63100	63000	953
267	20231006	142700	5034141900	63100	63000	63100	63000	627
268	20231006	142600	4994578900	63100	63100	63100	63000	193
269	20231006	142500	4982400700	63000	63000	63100	63000	326
270	20231006	142400	4961830600	63100	63100	63100	63000	713
271	20231006	142300	4916840800	63100	63000	63100	63000	341
272	20231006	142200	4895324100	63100	63100	63100	63000	95
273	20231006	142100	4889330800	63100	63000	63100	63000	441
274	20231006	142000	4861536500	63000	62900	63000	62900	1917
275	20231006	141900	4740767100	63000	63000	63000	62900	274
276	20231006	141800	4723505900	63000	63000	63000	62900	107
277	20231006	141700	4716765300	63000	62900	63000	62900	119
278	20231006	141600	4709268500	63000	62900	63000	62800	212
279	20231006	141500	4695929800	62900	62900	62900	62900	177
280	20231006	141400	4684796500	62900	62900	62900	62900	172
281	20231006	141300	4673977700	62900	62900	62900	62800	66
282	20231006	141200	4669827700	62900	62900	62900	62800	105
283	20231006	141100	4663223300	62900	63000	63000	62800	207
284	20231006	141000	4650188500	62800	63000	63000	62800	671
285	20231006	140900	4607979300	63000	63000	63000	62900	146
286	20231006	140800	4598786400	63000	62900	63000	62900	132
287	20231006	140700	4590473000	62900	62900	63000	62800	168
288	20231006	140600	4579901500	62900	62900	62900	62900	567
289	20231006	140500	4544237200	62900	62900	62900	62800	80
290	20231006	140400	4539205300	62900	62900	62900	62800	80
291	20231006	140300	4534173500	62900	62900	62900	62800	170
292	20231006	140200	4523484600	62900	62900	62900	62800	124
293	20231006	140100	4515685400	62900	62900	62900	62800	184
294	20231006	140000	4504111900	62800	62800	62900	62800	103
295	20231006	135900	4497634400	62900	62900	62900	62800	69
296	20231006	135800	4493294400	62900	62900	62900	62800	60
297	20231006	135700	4489520800	62800	62900	62900	62800	150
298	20231006	135600	4480091000	62900	62900	62900	62900	44
299	20231006	135500	4477323400	62900	62900	62900	62800	49
300	20231006	135400	4474241600	62800	62900	62900	62800	249
301	20231006	135300	4458592500	62900	62900	62900	62800	107
302	20231006	135200	4451862400	62900	62900	62900	62900	91
303	20231006	135100	4446138500	62900	62800	62900	62800	55
304	20231006	135000	4442679400	62900	62900	62900	62900	115
305	20231006	134900	4435445900	62900	62900	62900	62900	92
306	20231006	134800	4429659100	62900	62900	62900	62800	56
307	20231006	134700	4426137000	62900	62900	62900	62800	76
308	20231006	134600	4421356800	62900	62800	62900	62800	157
309	20231006	134500	4411491100	62900	62800	62900	62800	229
310	20231006	134400	4397107200	62700	62700	62800	62700	20
311	20231006	134300	4395852600	62800	62700	62800	62700	127
312	20231006	134200	4387882000	62700	62800	62800	62700	150
313	20231006	134100	4378462500	62800	62800	62800	62800	24
314	20231006	134000	4376955300	62800	62700	62800	62700	129
315	20231006	133900	4368862900	62700	62800	62800	62700	16
316	20231006	133800	4367858400	62700	62800	62800	62700	178
317	20231006	133700	4356693700	62800	62800	62800	62700	49
318	20231006	133600	4353616700	62800	62800	62800	62800	2
319	20231006	133500	4353491100	62800	62900	62900	62800	252
320	20231006	133400	4337660000	63000	62900	63000	62800	156
321	20231006	133300	4327847500	62800	62800	62900	62800	112
322	20231006	133200	4320809300	62900	62900	62900	62900	55
323	20231006	133100	4317349800	62900	62900	62900	62800	308
324	20231006	133000	4297978900	62900	62900	62900	62800	196
325	20231006	132900	4285661700	62900	62900	62900	62800	126
326	20231006	132800	4277742300	62800	62900	62900	62800	97
327	20231006	132700	4271647300	62900	62900	62900	62800	42
328	20231006	132600	4269006000	62900	62900	62900	62800	137
329	20231006	132500	4260388900	62900	62900	62900	62900	530
330	20231006	132400	4227051900	62900	62900	62900	62900	69
331	20231006	132300	4222711800	62800	62800	62900	62800	217
332	20231006	132200	4209082600	62800	62800	62800	62800	18
333	20231006	132100	4207952200	62800	62800	62800	62700	70
334	20231006	132000	4203556500	62800	62800	62800	62800	66
335	20231006	131900	4199411700	62700	62800	62800	62700	18
336	20231006	131800	4198281700	62800	62800	62800	62700	53
337	20231006	131700	4194953400	62800	62700	62800	62700	38
338	20231006	131600	4192567500	62700	62700	62700	62700	97
339	20231006	131500	4186485600	62800	62800	62800	62800	64
340	20231006	131400	4182466400	62700	62700	62800	62700	86
341	20231006	131300	4177066100	62700	62800	62800	62700	138
342	20231006	131200	4168410700	62800	62800	62800	62700	78
343	20231006	131100	4163512500	62800	62800	62800	62800	6
344	20231006	131000	4163135700	62700	62600	62700	62600	80
345	20231006	130900	4158120400	62700	62700	62800	62600	83
346	20231006	130800	4152917800	62800	62600	62800	62600	67
347	20231006	130700	4148715200	62700	62800	62800	62700	97
348	20231006	130600	4142629100	62800	62700	62800	62700	70
349	20231006	130500	4138234100	62600	62700	62800	62600	24
350	20231006	130400	4136729200	62800	62700	62800	62700	191
351	20231006	130300	4124753300	62700	62700	62700	62600	33
352	20231006	130200	4122684500	62700	62700	62700	62700	92
353	20231006	130100	4116916100	62700	62600	62700	62500	220
354	20231006	130000	4103140600	62700	62500	62700	62500	723
355	20231006	125900	4057878600	62600	62500	62600	62500	26
356	20231006	125800	4056251300	62600	62600	62600	62500	124
357	20231006	125700	4048490300	62600	62600	62600	62600	1
358	20231006	125600	4048427700	62600	62600	62600	62500	74
359	20231006	125500	4043795500	62600	62600	62600	62500	57
360	20231006	125400	4040227400	62600	62600	62600	62500	23
361	20231006	125300	4038788200	62600	62600	62600	62600	46
362	20231006	125200	4035908600	62600	62500	62600	62500	124
363	20231006	125100	4028153300	62600	62600	62600	62500	42
364	20231006	125000	4025527300	62500	62600	62600	62500	167
365	20231006	124900	4015080100	62500	62600	62600	62500	35
366	20231006	124800	4012889800	62600	62500	62600	62500	55
367	20231006	124700	4009450800	62500	62600	62600	62500	43
368	20231006	124600	4006759200	62600	62600	62600	62500	61
369	20231006	124500	4002942700	62500	62500	62600	62500	18
370	20231006	124400	4001817300	62600	62600	62600	62600	70
371	20231006	124300	3997435300	62600	62500	62600	62500	7
372	20231006	124200	3996997300	62600	62600	62600	62600	41
373	20231006	124100	3994430700	62600	62600	62600	62600	62
374	20231006	124000	3990549500	62500	62700	62700	62500	280
375	20231006	123900	3973015100	62700	62600	62700	62600	130
376	20231006	123800	3964866100	62700	62700	62700	62600	46
377	20231006	123700	3961982600	62700	62700	62700	62600	48
378	20231006	123600	3958973100	62700	62600	62700	62500	65
379	20231006	123500	3954903700	62600	62600	62600	62600	110
380	20231006	123400	3948017700	62600	62500	62600	62500	28
381	20231006	123300	3946265200	62600	62600	62600	62600	116
382	20231006	123200	3939003600	62600	62600	62600	62600	23
383	20231006	123100	3937563800	62600	62500	62600	62500	43
384	20231006	123000	3934874900	62600	62600	62600	62600	90
385	20231006	122900	3929240900	62600	62600	62600	62400	182
386	20231006	122800	3917866400	62600	62500	62600	62500	24
387	20231006	122700	3916364100	62600	62500	62600	62500	68
388	20231006	122600	3912107700	62700	62600	62700	62600	425
389	20231006	122500	3885499900	62600	62500	62600	62500	269
390	20231006	122400	3868680500	62600	62600	62600	62600	89
391	20231006	122300	3863109100	62600	62600	62600	62600	19
392	20231006	122200	3861919700	62600	62500	62600	62500	119
393	20231006	122100	3854474500	62600	62600	62600	62600	57
394	20231006	122000	3850906300	62600	62400	62600	62400	14
395	20231006	121900	3850032400	62600	62400	62600	62400	66
396	20231006	121800	3845907400	62400	62600	62600	62400	119
397	20231006	121700	3838479300	62300	62600	62700	62300	332
398	20231006	121600	3817737900	62500	62600	62700	62500	248
399	20231006	121500	3802221700	62600	62600	62600	62500	70
400	20231006	121400	3797839800	62600	62500	62600	62500	47
401	20231006	121300	3794899700	62500	62800	62800	62500	298
402	20231006	121200	3776239300	62700	62700	62800	62700	77
403	20231006	121100	3771408800	62700	62800	62800	62700	18
404	20231006	121000	3770278900	62800	62700	62800	62700	49
405	20231006	120900	3767202400	62800	62600	62800	62600	23
406	20231006	120800	3765760500	62800	62600	62800	62600	133
407	20231006	120700	3757425800	62700	62800	62800	62600	202
408	20231006	120600	3744760500	62700	62800	62800	62700	3
409	20231006	120500	3744572300	62800	62700	62800	62600	219
410	20231006	120400	3730842800	62800	62800	62800	62700	86
411	20231006	120300	3725442200	62900	62800	62900	62700	75
412	20231006	120200	3720734800	62700	62800	62900	62700	604
413	20231006	120100	3682799100	62800	62800	62800	62700	71
414	20231006	120000	3678340900	62800	62700	62800	62700	27
415	20231006	115900	3676645600	62800	62800	62800	62700	48
416	20231006	115800	3673631300	62800	62800	62800	62700	70
417	20231006	115700	3669235400	62700	62800	62800	62700	38
418	20231006	115600	3666849500	62800	62700	62800	62700	167
419	20231006	115500	3656372400	62700	62800	62800	62700	58
420	20231006	115400	3652730300	62800	62800	62800	62700	79
421	20231006	115300	3647770900	62700	62800	62800	62700	12
422	20231006	115200	3647017500	62800	62800	62800	62800	17
423	20231006	115100	3645949900	62700	62700	62800	62700	45
424	20231006	115000	3643124200	62800	62700	62800	62700	231
425	20231006	114900	3628639000	62700	62700	62700	62700	21
426	20231006	114800	3627322300	62700	62800	62800	62700	86
427	20231006	114700	3621921600	62800	62700	62800	62700	11
428	20231006	114600	3621231000	62800	62800	62800	62700	91
429	20231006	114500	3615521000	62700	62700	62700	62600	304
430	20231006	114400	3596465200	62700	62700	62800	62600	285
431	20231006	114300	3578594300	62700	62700	62800	62600	337
432	20231006	114200	3557463100	62700	62700	62800	62700	165
433	20231006	114100	3547112000	62800	62700	62800	62700	187
434	20231006	114000	3535383200	62700	62800	62800	62700	122
435	20231006	113900	3527729700	62700	62800	62800	62700	74
436	20231006	113800	3523082700	62700	62800	62800	62700	64
437	20231006	113700	3519067000	62700	62800	62900	62700	76
438	20231006	113600	3514293200	62800	62800	62800	62800	111
439	20231006	113500	3507322400	62800	62900	63000	62700	1547
440	20231006	113400	3410161200	62900	62800	63000	62800	1721
441	20231006	113300	3301942500	62800	62800	62800	62700	45
442	20231006	113200	3299116700	62800	62800	62800	62700	97
443	20231006	113100	3293025200	62800	62700	62800	62700	107
444	20231006	113000	3286305700	62700	62800	62800	62700	22
445	20231006	112900	3284924300	62800	62700	62800	62700	744
446	20231006	112800	3238275200	62700	62700	62700	62600	84
447	20231006	112700	3233008900	62700	62700	62700	62700	60
448	20231006	112600	3229246900	62600	62700	62700	62600	346
449	20231006	112500	3207577500	62700	62700	62700	62600	89
450	20231006	112400	3201998500	62700	62500	62700	62400	740
451	20231006	112300	3155691200	62600	62600	62600	62500	507
452	20231006	112200	3123953100	62600	62600	62600	62500	124
453	20231006	112100	3116194900	62600	62500	62600	62500	231
454	20231006	112000	3101753000	62500	62500	62600	62500	227
455	20231006	111900	3087565400	62500	62600	62600	62400	110
456	20231006	111800	3080685700	62600	62600	62600	62500	37
457	20231006	111700	3078371800	62600	62500	62600	62400	114
458	20231006	111600	3071245700	62500	62500	62600	62500	58
459	20231006	111500	3067616000	62600	62500	62600	62500	83
460	20231006	111400	3062426500	62600	62500	62600	62500	74
461	20231006	111300	3057796300	62600	62500	62600	62400	421
462	20231006	111200	3031447800	62300	62600	62600	62300	128
463	20231006	111100	3023447800	62600	62600	62600	62600	137
464	20231006	111000	3014871600	62600	62500	62600	62400	92
465	20231006	110900	3009120900	62600	62500	62600	62500	232
466	20231006	110800	2994606100	62500	62400	62500	62400	19
467	20231006	110700	2993420300	62500	62600	62600	62500	98
468	20231006	110600	2987291200	62600	62500	62600	62400	375
469	20231006	110500	2963858000	62500	62500	62500	62500	160
470	20231006	110400	2953858000	62600	62600	62600	62500	330
471	20231006	110300	2933203000	62500	62600	62600	62500	101
472	20231006	110200	2926883500	62600	62600	62600	62600	95
473	20231006	110100	2920936500	62600	62500	62600	62500	3771
474	20231006	110000	2685181800	62500	62300	62500	62300	955
475	20231006	105900	2625593000	62300	62300	62300	62300	62
476	20231006	105800	2621730400	62300	62300	62300	62300	20
477	20231006	105700	2620484400	62300	62200	62300	62100	288
478	20231006	105600	2602552700	62200	62200	62200	62100	43
479	20231006	105500	2599878300	62200	62100	62200	62100	63
480	20231006	105400	2595959900	62100	62200	62200	62100	75
481	20231006	105300	2591295000	62100	62100	62100	62100	0
482	20231006	105200	2591295000	62100	62100	62200	62100	94
483	20231006	105100	2585453900	62200	62200	62200	62200	1
484	20231006	105000	2585391700	62200	62100	62200	62100	5
485	20231006	104900	2585080900	62200	62300	62300	62100	301
486	20231006	104800	2566366600	62300	62300	62300	62200	265
487	20231006	104700	2549858000	62300	62300	62300	62200	107
488	20231006	104600	2543195100	62300	62200	62300	62200	4
489	20231006	104500	2542946200	62300	62300	62300	62200	178
490	20231006	104400	2531862000	62300	62300	62300	62300	4
491	20231006	104300	2531612800	62200	62200	62200	62200	83
492	20231006	104200	2526450200	62200	62200	62200	62100	142
493	20231006	104100	2517627700	62200	62300	62300	62100	221
494	20231006	104000	2503887600	62300	62300	62300	62200	126
495	20231006	103900	2496047800	62300	62300	62300	62300	30
496	20231006	103800	2494178800	62300	62200	62300	62200	403
497	20231006	103700	2469106800	62200	62200	62200	62200	80
498	20231006	103600	2464130800	62200	62200	62200	62100	60
499	20231006	103500	2460400400	62200	62200	62200	62100	134
500	20231006	103400	2452068600	62100	62200	62300	62100	76
501	20231006	103300	2447346300	62300	62300	62300	62200	160
502	20231006	103200	2437380000	62300	62200	62300	62200	167
503	20231006	103100	2426992000	62200	62200	62200	62100	25
504	20231006	103000	2425437900	62200	62100	62200	62100	176
505	20231006	102900	2414504900	62100	62100	62200	62100	296
506	20231006	102800	2396108600	62100	62100	62100	62100	31
507	20231006	102700	2394183500	62100	62100	62200	62100	171
508	20231006	102600	2383558500	62200	62200	62200	62100	57
509	20231006	102500	2380018200	62200	62100	62200	62100	124
510	20231006	102400	2372310500	62100	62100	62200	62100	164
511	20231006	102300	2362125800	62200	62200	62200	62100	390
512	20231006	102200	2337903100	62200	62100	62200	62100	234
513	20231006	102100	2323360500	62100	62000	62100	62000	36
514	20231006	102000	2321128200	62000	62100	62100	62000	67
515	20231006	101900	2316973500	62100	62200	62200	62100	247
516	20231006	101800	2301634700	62100	62100	62100	62000	253
517	20231006	101700	2285925200	62100	61800	62100	61800	1360
518	20231006	101600	2201728500	61800	62000	62000	61800	1633
519	20231006	101500	2100786300	62000	62000	62000	61900	120
520	20231006	101400	2093356300	62000	62000	62000	61900	71
521	20231006	101300	2088957300	62000	61900	62000	61900	253
522	20231006	101200	2073288300	61900	62000	62000	61800	781
523	20231006	101100	2024944400	62000	62100	62100	62000	435
524	20231006	101000	1997971500	62100	62000	62100	62000	6
525	20231006	100900	1997599300	62100	62100	62100	62000	623
526	20231006	100800	1958961000	62100	62200	62200	62000	476
527	20231006	100700	1929387500	62100	62100	62200	62000	667
528	20231006	100600	1888012700	62200	62200	62200	62100	202
529	20231006	100500	1875458700	62200	62100	62200	62100	386
530	20231006	100400	1851470200	62100	62200	62300	62100	146
531	20231006	100300	1842393500	62200	62300	62300	62200	113
532	20231006	100200	1835363600	62300	62400	62400	62300	646
533	20231006	100100	1795111500	62400	62400	62400	62400	93
534	20231006	100000	1789308300	62400	62400	62400	62400	112
535	20231006	095900	1782319500	62400	62300	62400	62300	81
536	20231006	095800	1777272800	62400	62400	62500	62400	270
537	20231006	095700	1760407700	62400	62500	62500	62400	328
538	20231006	095600	1739940000	62500	62500	62500	62500	52
539	20231006	095500	1736690000	62500	62400	62500	62400	15
540	20231006	095400	1735753100	62400	62500	62500	62300	827
541	20231006	095300	1684105700	62600	62600	62600	62500	207
542	20231006	095200	1671152500	62600	62500	62600	62500	24
543	20231006	095100	1669651600	62500	62500	62500	62500	112
544	20231006	095000	1662651600	62500	62700	62700	62500	383
545	20231006	094900	1638680200	62700	62500	62700	62500	401
546	20231006	094800	1613588200	62500	62500	62500	62500	159
547	20231006	094700	1603650700	62500	62400	62500	62400	700
548	20231006	094600	1559970000	62400	62300	62400	62300	274
549	20231006	094500	1542898800	62200	62200	62300	62100	683
550	20231006	094400	1500415900	62000	62000	62000	62000	50
551	20231006	094300	1497315900	62200	62200	62200	61900	1297
552	20231006	094200	1416824200	62200	62100	62200	62100	586
553	20231006	094100	1380426100	62100	62000	62100	61900	407
554	20231006	094000	1355186700	62000	61900	62000	61900	173
555	20231006	093900	1344467500	61900	62000	62000	61900	161
556	20231006	093800	1334490500	62000	62000	62000	61900	15
557	20231006	093700	1333560700	61900	61900	62000	61900	275
558	20231006	093600	1316524800	61900	61800	62000	61800	803
559	20231006	093500	1266822500	61800	62000	62000	61800	232
560	20231006	093400	1252462900	61900	62000	62000	61900	137
561	20231006	093300	1243981200	62000	62000	62000	61900	217
562	20231006	093200	1230537200	62000	61900	62000	61900	69
563	20231006	093100	1226265100	61900	62100	62100	61900	445
564	20231006	093000	1198674900	62100	62000	62100	62000	306
565	20231006	092900	1179680100	62000	62100	62100	62000	1071
566	20231006	092800	1113173200	62200	62100	62200	62100	93
567	20231006	092700	1107388900	62100	62200	62300	62100	266
568	20231006	092600	1090854600	62200	62200	62200	62100	145
569	20231006	092500	1081846500	62100	62200	62300	62100	275
570	20231006	092400	1064741900	62300	62300	62300	62200	245
571	20231006	092300	1049483600	62300	62300	62300	62200	479
572	20231006	092200	1019653400	62300	62400	62400	62300	15
573	20231006	092100	1018717800	62400	62300	62400	62300	254
574	20231006	092000	1002868800	62400	62200	62400	62200	575
575	20231006	091900	967039900	62200	62200	62200	62200	118
576	20231006	091800	959700300	62200	62200	62200	62200	618
577	20231006	091700	921260700	62200	62300	62300	62200	339
578	20231006	091600	900161700	62200	62100	62300	62100	159
579	20231006	091500	890273400	62100	62100	62300	62100	177
580	20231006	091400	879257700	62200	62500	62500	62200	414
581	20231006	091300	853461800	62100	62200	62400	62000	2472
582	20231006	091200	699678900	62000	62100	62300	61900	492
583	20231006	091100	669153300	62100	62300	62300	62100	37
584	20231006	091000	666851700	62100	62200	62300	61800	2992
585	20231006	090900	481479400	62100	62000	62200	61900	490
586	20231006	090800	451058700	62000	61800	62000	61800	608
587	20231006	090700	413431500	61800	61900	61900	61600	673
588	20231006	090600	371856500	61900	62000	62000	61700	1792
589	20231006	090500	261177600	62000	62100	62200	62000	1243
590	20231006	090400	184034100	62100	62400	62400	62100	315
591	20231006	090300	164453900	62300	62300	62400	62300	52
592	20231006	090200	161214200	62300	62200	62400	62100	1313
593	20231006	090100	79512400	62200	62400	62400	62200	380
594	20231006	090000	55837300	62400	62400	62400	62200	892