KissMeData/006650/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	184500	4145704500	133000	133000	133000	133000	842
3	20231010	184400	4145704500	133000	133000	133000	133000	0
4	20231010	184300	4145704500	133000	133000	133000	133000	0
5	20231010	184200	4145704500	133000	133000	133000	133000	0
6	20231010	184100	4145704500	133000	133000	133000	133000	0
7	20231010	184000	4145704500	133000	133000	133000	133000	0
8	20231010	183900	4145704500	133000	133000	133000	133000	0
9	20231010	183800	4145704500	133000	133000	133000	133000	0
10	20231010	183700	4145704500	133000	133000	133000	133000	0
11	20231010	183600	4145704500	133000	133000	133000	133000	0
12	20231010	183500	4145704500	133000	133000	133000	133000	0
13	20231010	183400	4145704500	133000	133000	133000	133000	0
14	20231010	183300	4145704500	133000	133000	133000	133000	0
15	20231010	183200	4145704500	133000	133000	133000	133000	0
16	20231010	183100	4145704500	133000	133000	133000	133000	0
17	20231010	183000	4145704500	133000	133000	133000	133000	0
18	20231010	182900	4145704500	133000	133000	133000	133000	0
19	20231010	182800	4145704500	133000	133000	133000	133000	0
20	20231010	182700	4145704500	133000	133000	133000	133000	0
21	20231010	182600	4145704500	133000	133000	133000	133000	0
22	20231010	182500	4145704500	133000	133000	133000	133000	0
23	20231010	182400	4145704500	133000	133000	133000	133000	0
24	20231010	182300	4145704500	133000	133000	133000	133000	0
25	20231010	182200	4145704500	133000	133000	133000	133000	0
26	20231010	182100	4145704500	133000	133000	133000	133000	0
27	20231010	182000	4145704500	133000	133000	133000	133000	0
28	20231010	181900	4145704500	133000	133000	133000	133000	0
29	20231010	181800	4145704500	133000	133000	133000	133000	0
30	20231010	181700	4145704500	133000	133000	133000	133000	0
31	20231010	181600	4145704500	133000	133000	133000	133000	0
32	20231010	181500	4145704500	133000	133000	133000	133000	842
33	20231010	181400	4145704500	133000	133000	133000	133000	0
34	20231010	181300	4145704500	133000	133000	133000	133000	0
35	20231010	181200	4145704500	133000	133000	133000	133000	0
36	20231010	181100	4145704500	133000	133000	133000	133000	0
37	20231010	181000	4145704500	133000	133000	133000	133000	0
38	20231010	180900	4145704500	133000	133000	133000	133000	0
39	20231010	180800	4145704500	133000	133000	133000	133000	0
40	20231010	180700	4145704500	133000	133000	133000	133000	0
41	20231010	180600	4145704500	133000	133000	133000	133000	0
42	20231010	180500	4145704500	133000	133000	133000	133000	0
43	20231010	180400	4145704500	133000	133000	133000	133000	0
44	20231010	180300	4145704500	133000	133000	133000	133000	0
45	20231010	180200	4145704500	133000	133000	133000	133000	0
46	20231010	180100	4145704500	133000	133000	133000	133000	0
47	20231010	180000	4145704500	133000	133000	133000	133000	0
48	20231010	175900	4145704500	133000	133000	133000	133000	0
49	20231010	175800	4145704500	133000	133000	133000	133000	0
50	20231010	175700	4145704500	133000	133000	133000	133000	0
51	20231010	175600	4145704500	133000	133000	133000	133000	0
52	20231010	175500	4145704500	133000	133000	133000	133000	0
53	20231010	175400	4145704500	133000	133000	133000	133000	0
54	20231010	175300	4145704500	133000	133000	133000	133000	0
55	20231010	175200	4145704500	133000	133000	133000	133000	0
56	20231010	175100	4145704500	133000	133000	133000	133000	0
57	20231010	175000	4145704500	133000	133000	133000	133000	0
58	20231010	174900	4145704500	133000	133000	133000	133000	0
59	20231010	174800	4145704500	133000	133000	133000	133000	0
60	20231010	174700	4145704500	133000	133000	133000	133000	0
61	20231010	174600	4145704500	133000	133000	133000	133000	0
62	20231010	174500	4145704500	133000	133000	133000	133000	842
63	20231010	174400	4145704500	133000	133000	133000	133000	0
64	20231010	174300	4145704500	133000	133000	133000	133000	0
65	20231010	174200	4145704500	133000	133000	133000	133000	0
66	20231010	174100	4145704500	133000	133000	133000	133000	0
67	20231010	174000	4145704500	133000	133000	133000	133000	0
68	20231010	173900	4145704500	133000	133000	133000	133000	0
69	20231010	173800	4145704500	133000	133000	133000	133000	0
70	20231010	173700	4145704500	133000	133000	133000	133000	0
71	20231010	173600	4145704500	133000	133000	133000	133000	0
72	20231010	173500	4145704500	133000	133000	133000	133000	0
73	20231010	173400	4145704500	133000	133000	133000	133000	0
74	20231010	173300	4145704500	133000	133000	133000	133000	0
75	20231010	173200	4145704500	133000	133000	133000	133000	0
76	20231010	173100	4145704500	133000	133000	133000	133000	0
77	20231010	173000	4145704500	133000	133000	133000	133000	0
78	20231010	172900	4145704500	133000	133000	133000	133000	0
79	20231010	172800	4145704500	133000	133000	133000	133000	0
80	20231010	172700	4145704500	133000	133000	133000	133000	0
81	20231010	172600	4145704500	133000	133000	133000	133000	0
82	20231010	172500	4145704500	133000	133000	133000	133000	0
83	20231010	172400	4145704500	133000	133000	133000	133000	0
84	20231010	172300	4145704500	133000	133000	133000	133000	0
85	20231010	172200	4145704500	133000	133000	133000	133000	0
86	20231010	172100	4145704500	133000	133000	133000	133000	0
87	20231010	172000	4145704500	133000	133000	133000	133000	0
88	20231010	171900	4145704500	133000	133000	133000	133000	0
89	20231010	171800	4145704500	133000	133000	133000	133000	0
90	20231010	171700	4145704500	133000	133000	133000	133000	0
91	20231010	171600	4145704500	133000	133000	133000	133000	0
92	20231010	171500	4145704500	133000	133000	133000	133000	842
93	20231010	171400	4145704500	133000	133000	133000	133000	0
94	20231010	171300	4145704500	133000	133000	133000	133000	0
95	20231010	171200	4145704500	133000	133000	133000	133000	0
96	20231010	171100	4145704500	133000	133000	133000	133000	0
97	20231010	171000	4145704500	133000	133000	133000	133000	0
98	20231010	170900	4145704500	133000	133000	133000	133000	0
99	20231010	170800	4145704500	133000	133000	133000	133000	0
100	20231010	170700	4145704500	133000	133000	133000	133000	0
101	20231010	170600	4145704500	133000	133000	133000	133000	0
102	20231010	170500	4145704500	133000	133000	133000	133000	0
103	20231010	170400	4145704500	133000	133000	133000	133000	0
104	20231010	170300	4145704500	133000	133000	133000	133000	0
105	20231010	170200	4145704500	133000	133000	133000	133000	0
106	20231010	170100	4145704500	133000	133000	133000	133000	0
107	20231010	170000	4145704500	133000	133000	133000	133000	0
108	20231010	165900	4145704500	133000	133000	133000	133000	0
109	20231010	165800	4145704500	133000	133000	133000	133000	0
110	20231010	165700	4145704500	133000	133000	133000	133000	0
111	20231010	165600	4145704500	133000	133000	133000	133000	0
112	20231010	165500	4145704500	133000	133000	133000	133000	0
113	20231010	165400	4145704500	133000	133000	133000	133000	0
114	20231010	165300	4145704500	133000	133000	133000	133000	0
115	20231010	165200	4145704500	133000	133000	133000	133000	0
116	20231010	165100	4145704500	133000	133000	133000	133000	0
117	20231010	165000	4145704500	133000	133000	133000	133000	0
118	20231010	164900	4145704500	133000	133000	133000	133000	0
119	20231010	164800	4145704500	133000	133000	133000	133000	0
120	20231010	164700	4145704500	133000	133000	133000	133000	0
121	20231010	164600	4145704500	133000	133000	133000	133000	0
122	20231010	164500	4145704500	133000	133000	133000	133000	842
123	20231010	164400	4145704500	133000	133000	133000	133000	0
124	20231010	164300	4145704500	133000	133000	133000	133000	0
125	20231010	164200	4145704500	133000	133000	133000	133000	0
126	20231010	164100	4145704500	133000	133000	133000	133000	0
127	20231010	164000	4145704500	133000	133000	133000	133000	0
128	20231010	163900	4145704500	133000	133000	133000	133000	0
129	20231010	163800	4145704500	133000	133000	133000	133000	0
130	20231010	163700	4145704500	133000	133000	133000	133000	0
131	20231010	163600	4145704500	133000	133000	133000	133000	0
132	20231010	163500	4145704500	133000	133000	133000	133000	0
133	20231010	163400	4145704500	133000	133000	133000	133000	0
134	20231010	163300	4145704500	133000	133000	133000	133000	0
135	20231010	163200	4145704500	133000	133000	133000	133000	0
136	20231010	163100	4145704500	133000	133000	133000	133000	0
137	20231010	163000	4145704500	133000	133000	133000	133000	0
138	20231010	162900	4145704500	133000	133000	133000	133000	0
139	20231010	162800	4145704500	133000	133000	133000	133000	0
140	20231010	162700	4145704500	133000	133000	133000	133000	0
141	20231010	162600	4145704500	133000	133000	133000	133000	0
142	20231010	162500	4145704500	133000	133000	133000	133000	0
143	20231010	162400	4145704500	133000	133000	133000	133000	0
144	20231010	162300	4145704500	133000	133000	133000	133000	0
145	20231010	162200	4145704500	133000	133000	133000	133000	0
146	20231010	162100	4145704500	133000	133000	133000	133000	0
147	20231010	162000	4145704500	133000	133000	133000	133000	0
148	20231010	161900	4145704500	133000	133000	133000	133000	0
149	20231010	161800	4145704500	133000	133000	133000	133000	0
150	20231010	161700	4145704500	133000	133000	133000	133000	0
151	20231010	161600	4145704500	133000	133000	133000	133000	0
152	20231010	161500	4145704500	133000	133000	133000	133000	842
153	20231010	161400	4145704500	133000	133000	133000	133000	0
154	20231010	161300	4145704500	133000	133000	133000	133000	0
155	20231010	161200	4145704500	133000	133000	133000	133000	0
156	20231010	161100	4145704500	133000	133000	133000	133000	0
157	20231010	161000	4145704500	133000	133000	133000	133000	0
158	20231010	160900	4145704500	133000	133000	133000	133000	0
159	20231010	160800	4145704500	133000	133000	133000	133000	0
160	20231010	160700	4145704500	133000	133000	133000	133000	0
161	20231010	160600	4145704500	133000	133000	133000	133000	0
162	20231010	160500	4145704500	133000	133000	133000	133000	0
163	20231010	160400	4145704500	133000	133000	133000	133000	0
164	20231010	160300	4145704500	133000	133000	133000	133000	0
165	20231010	160200	4145704500	133000	133000	133000	133000	0
166	20231010	160100	4145704500	133000	133000	133000	133000	0
167	20231010	160000	4145704500	133000	133000	133000	133000	0
168	20231010	155900	4145704500	133000	133000	133000	133000	0
169	20231010	155800	4145704500	133000	133000	133000	133000	0
170	20231010	155700	4145704500	133000	133000	133000	133000	0
171	20231010	155600	4145704500	133000	133000	133000	133000	0
172	20231010	155500	4145704500	133000	133000	133000	133000	0
173	20231010	155400	4145704500	133000	133000	133000	133000	0
174	20231010	155300	4145704500	133000	133000	133000	133000	0
175	20231010	155200	4145704500	133000	133000	133000	133000	0
176	20231010	155100	4145704500	133000	133000	133000	133000	0
177	20231010	155000	4145704500	133000	133000	133000	133000	0
178	20231010	154900	4145704500	133000	133000	133000	133000	0
179	20231010	154800	4145704500	133000	133000	133000	133000	0
180	20231010	154700	4145704500	133000	133000	133000	133000	0
181	20231010	154600	4145704500	133000	133000	133000	133000	0
182	20231010	154500	4145704500	133000	133000	133000	133000	842
183	20231010	154400	4145704500	133000	133000	133000	133000	0
184	20231010	154300	4145704500	133000	133000	133000	133000	0
185	20231010	154200	4145704500	133000	133000	133000	133000	0
186	20231010	154100	4145704500	133000	133000	133000	133000	0
187	20231010	154000	4145704500	133000	133000	133000	133000	0
188	20231010	153900	4145704500	133000	133000	133000	133000	0
189	20231010	153800	4145704500	133000	133000	133000	133000	0
190	20231010	153700	4145704500	133000	133000	133000	133000	0
191	20231010	153600	4145704500	133000	133000	133000	133000	0
192	20231010	153500	4145704500	133000	133000	133000	133000	0
193	20231010	153400	4145704500	133000	133000	133000	133000	0
194	20231010	153300	4145704500	133000	133000	133000	133000	0
195	20231010	153200	4145704500	133000	133000	133000	133000	0
196	20231010	153100	4145704500	133000	133000	133000	133000	0
197	20231010	153000	4145704500	133000	133000	133000	133000	842
198	20231010	152900	4033718500	133200	133200	133200	133200	0
199	20231010	152800	4033718500	133200	133200	133200	133200	0
200	20231010	152700	4033718500	133200	133200	133200	133200	0
201	20231010	152600	4033718500	133200	133200	133200	133200	0
202	20231010	152500	4033718500	133200	133200	133200	133200	0
203	20231010	152400	4033718500	133200	133200	133200	133200	0
204	20231010	152300	4033718500	133200	133200	133200	133200	0
205	20231010	152200	4033718500	133200	133200	133200	133200	0
206	20231010	152100	4033718500	133200	133200	133200	133200	0
207	20231010	152000	4033718500	133200	133200	133200	133200	0
208	20231010	151900	4033718500	133200	133400	134400	132500	375
209	20231010	151800	3983762600	133500	133500	133500	133500	5
210	20231010	151700	3983095100	133500	133200	133500	133000	81
211	20231010	151600	3972291700	133400	133300	133600	133100	38
212	20231010	151500	3967225100	133300	133600	133700	133300	219
213	20231010	151400	3937999500	133800	133500	133800	133400	102
214	20231010	151300	3924379900	133500	133500	133500	133400	16
215	20231010	151200	3922244600	133500	133100	133500	133100	46
216	20231010	151100	3916115400	133200	133100	133200	133100	26
217	20231010	151000	3912652500	133100	133300	133300	133100	172
218	20231010	150900	3889741500	133400	133400	133400	133300	10
219	20231010	150800	3888407800	133300	133400	133400	133200	91
220	20231010	150700	3876276600	133500	133700	133800	133300	181
221	20231010	150600	3852105200	133700	134600	134600	133700	109
222	20231010	150500	3837514200	134600	133900	134600	133800	104
223	20231010	150400	3823578300	133900	133800	134000	133800	125
224	20231010	150300	3806829600	133800	133600	133900	133600	48
225	20231010	150200	3800410400	133600	133300	133600	133300	60
226	20231010	150100	3792405200	133300	133300	133400	133300	16
227	20231010	150000	3790271500	133300	133400	133400	133300	39
228	20231010	145900	3785070900	133500	133600	133600	133400	157
229	20231010	145800	3764109500	133600	133700	133800	133600	213
230	20231010	145700	3735643000	133600	133700	133700	133500	59
231	20231010	145600	3727756500	133800	133700	133900	133700	99
232	20231010	145500	3714509400	133600	134000	134000	133500	131
233	20231010	145400	3696976300	134000	133900	134000	133900	110
234	20231010	145300	3682238600	133900	133800	134000	133800	60
235	20231010	145200	3674204000	133900	133900	134400	133800	187
236	20231010	145100	3649156800	134000	133900	134300	133900	70
237	20231010	145000	3639778300	133900	133800	133900	133800	25
238	20231010	144900	3636432000	133700	133900	133900	133500	54
239	20231010	144800	3629208400	133900	133700	133900	133700	93
240	20231010	144700	3616765500	133800	133900	133900	133500	170
241	20231010	144600	3594031200	133900	134600	134600	133900	123
242	20231010	144500	3577498900	134500	134700	134700	134500	126
243	20231010	144400	3560545500	134600	134600	134700	134600	32
244	20231010	144300	3556237000	134600	134700	134700	134600	156
245	20231010	144200	3535225700	134600	134500	134600	134500	111
246	20231010	144100	3520288900	134500	134600	134700	134500	105
247	20231010	144000	3506154700	134500	134600	134600	134500	148
248	20231010	143900	3486234700	134600	134300	134600	134300	21
249	20231010	143800	3483411000	134400	134200	134500	134200	109
250	20231010	143700	3468775600	134100	134200	134200	134100	75
251	20231010	143600	3458710800	134100	134000	134200	133900	78
252	20231010	143500	3448257700	134000	133900	134100	133900	36
253	20231010	143400	3443435700	133800	134300	134300	133700	188
254	20231010	143300	3418223700	134200	134400	134500	134100	80
255	20231010	143200	3407490100	134300	134300	134400	134200	175
256	20231010	143100	3383990900	134400	134100	134500	133900	217
257	20231010	143000	3354882000	134000	133900	134000	133900	70
258	20231010	142900	3345503500	133800	133900	133900	133800	100
259	20231010	142800	3332119600	133800	133600	133900	133600	28
260	20231010	142700	3328373200	133600	133500	133600	133300	61
261	20231010	142600	3320228100	133500	133700	133700	133500	125
262	20231010	142500	3303517900	133800	133900	133900	133800	117
263	20231010	142400	3287856000	133900	133800	133900	133800	83
264	20231010	142300	3276749800	133700	134100	134100	133700	111
265	20231010	142200	3261884900	134100	134100	134200	134100	205
266	20231010	142100	3234393800	134100	134000	134200	134000	66
267	20231010	142000	3225541400	134100	134000	134100	134000	86
268	20231010	141900	3214015500	134000	133900	134200	133900	62
269	20231010	141800	3205705500	134100	134000	134100	133800	60
270	20231010	141700	3197666400	134000	134100	134200	133900	209
271	20231010	141600	3169643500	134100	134000	134200	134000	32
272	20231010	141500	3165353700	134000	133900	134000	133900	58
273	20231010	141400	3157581900	133900	133800	134000	133800	12
274	20231010	141300	3155974800	134000	134400	134400	133800	139
275	20231010	141200	3137326400	134400	134400	134400	134300	139
276	20231010	141100	3118647200	134400	134400	134400	134300	230
277	20231010	141000	3087735500	134500	134300	134500	134300	30
278	20231010	140900	3083703100	134300	134200	134400	134200	101
279	20231010	140800	3070138900	134200	134100	134200	134100	23
280	20231010	140700	3067052600	134100	134100	134100	134000	14
281	20231010	140600	3065175700	134100	134100	134200	134100	138
282	20231010	140500	3046663200	134200	134100	134200	134100	70
283	20231010	140400	3037269400	134200	134200	134200	134000	171
284	20231010	140300	3014338400	134200	134200	134300	134200	23
285	20231010	140200	3011251400	134000	134400	134400	134000	171
286	20231010	140100	2988286800	134700	134300	134700	134300	86
287	20231010	140000	2976734800	134300	134600	134600	134200	18
288	20231010	135900	2974317400	134200	134700	134800	134200	255
289	20231010	135800	2939997200	134700	134700	134800	134600	124
290	20231010	135700	2923296000	134600	134300	134600	134300	60
291	20231010	135600	2915230600	134300	134300	134400	134300	15
292	20231010	135500	2913215500	134500	134100	134500	134100	21
293	20231010	135400	2910397200	134200	134100	134200	134000	13
294	20231010	135300	2908653300	134200	134300	134300	134000	200
295	20231010	135200	2881817000	134500	134300	134500	134200	18
296	20231010	135100	2879399500	134200	134300	134300	134000	74
297	20231010	135000	2869473500	134300	133300	134300	133300	608
298	20231010	134900	2788082800	133300	133100	133500	133100	96
299	20231010	134800	2775280300	133200	133300	133500	133200	210
300	20231010	134700	2747293600	133200	133200	133300	133200	131
301	20231010	134600	2729843400	133100	133000	133200	133000	65
302	20231010	134500	2721190700	133000	133100	133100	133000	81
303	20231010	134400	2710416600	133200	133000	133200	133000	50
304	20231010	134300	2703763500	133000	133400	133400	133000	227
305	20231010	134200	2673547600	132900	132700	133200	132700	55
306	20231010	134100	2666233400	132800	132700	132800	132700	49
307	20231010	134000	2659729700	132700	132600	132700	132500	41
308	20231010	133900	2654292200	132600	132500	132600	132400	41
309	20231010	133800	2648859300	132400	132500	132500	132400	60
310	20231010	133700	2640909600	132500	132500	132500	132500	12
311	20231010	133600	2639319600	132500	132500	132500	132500	1
312	20231010	133500	2639187100	132600	132500	132600	132500	63
313	20231010	133400	2630838000	132500	132500	132500	132500	7
314	20231010	133300	2629910500	132600	132500	132600	132400	76
315	20231010	133200	2619839900	132500	132500	132500	132500	1
316	20231010	133100	2619707400	132500	132500	132600	132500	111
317	20231010	133000	2604989900	132500	132500	132600	132500	24
318	20231010	132900	2601809800	132400	132500	132500	132400	21
319	20231010	132800	2599028100	132500	132500	132600	132500	61
320	20231010	132700	2590942600	132500	132400	132600	132400	33
321	20231010	132600	2586570100	132400	132500	132500	132400	39
322	20231010	132500	2581405200	132400	132400	132400	132400	3
323	20231010	132400	2581008000	132500	132500	132500	132400	21
324	20231010	132300	2578225700	132400	132500	132500	132400	5
325	20231010	132200	2577563400	132500	132400	132500	132400	8
326	20231010	132100	2576503900	132400	132600	132600	132400	46
327	20231010	132000	2570405600	132600	132700	132700	132600	5
328	20231010	131900	2569742400	132600	132600	132600	132600	1
329	20231010	131800	2569609800	132600	132800	133000	132600	23
330	20231010	131700	2566554000	132800	133200	133200	132800	23
331	20231010	131600	2563498600	132900	132900	132900	132800	20
332	20231010	131500	2560840900	132900	133000	133000	132900	33
333	20231010	131400	2556454600	132900	132900	132900	132900	4
334	20231010	131300	2555923000	132900	132900	132900	132900	16
335	20231010	131200	2553796600	133200	132900	133200	132900	2
336	20231010	131100	2553530500	132900	133200	133500	132900	127
337	20231010	131000	2536619000	132800	132800	132800	132800	2
338	20231010	130900	2536353400	132800	132700	133000	132600	49
339	20231010	130800	2529854500	132700	132900	133500	132600	102
340	20231010	130700	2516315400	132800	132800	132800	132800	183
341	20231010	130600	2492013000	132800	132900	132900	132800	55
342	20231010	130500	2484703600	132900	132900	133200	132800	85
343	20231010	130400	2473413600	132900	132900	132900	132900	2
344	20231010	130300	2473147800	133400	133400	133400	133400	6
345	20231010	130200	2472347400	133400	133400	133400	132900	23
346	20231010	130100	2469288200	132800	133200	133200	132700	132
347	20231010	130000	2451748200	133100	133300	134000	133100	402
348	20231010	125900	2398091100	133300	133300	133400	133300	24
349	20231010	125800	2394890500	133400	133400	133400	133400	23
350	20231010	125700	2391822300	133400	133500	133600	133400	29
351	20231010	125600	2387950700	133600	133600	133600	133600	19
352	20231010	125500	2385412300	133600	133600	133700	133600	18
353	20231010	125400	2383006100	133800	133500	133800	133500	69
354	20231010	125300	2373791300	133400	133400	133500	133400	20
355	20231010	125200	2371123200	133400	133600	133600	133400	140
356	20231010	125100	2352427500	133600	133700	133700	133600	20
357	20231010	125000	2349753800	133700	133600	133700	133600	23
358	20231010	124900	2346679600	133700	133600	133700	133600	49
359	20231010	124800	2340129000	133600	133600	133600	133600	2
360	20231010	124700	2339861800	133600	133600	133600	133600	3
361	20231010	124600	2339461000	133600	133600	133600	133600	10
362	20231010	124500	2338125000	133600	133600	133600	133600	4
363	20231010	124400	2337590600	133700	133600	133700	133600	26
364	20231010	124300	2334116700	133600	133600	133600	133600	16
365	20231010	124200	2331979100	133600	133600	133700	133600	9
366	20231010	124100	2330776600	133600	133600	133700	133600	17
367	20231010	124000	2328505000	133700	133700	133700	133700	1
368	20231010	123900	2328371300	133800	133600	133800	133600	16
369	20231010	123800	2326233500	133500	133900	133900	133500	139
370	20231010	123700	2307650000	133900	133900	133900	133900	9
371	20231010	123600	2306444900	133900	133900	133900	133900	1
372	20231010	123500	2306311000	133900	133900	133900	133900	3
373	20231010	123400	2305909300	133900	134000	134000	133900	47
374	20231010	123300	2299612000	133900	133900	133900	133900	7
375	20231010	123200	2298674700	133900	133900	133900	133900	11
376	20231010	123100	2297201800	133900	133900	133900	133900	5
377	20231010	123000	2296532300	134000	134000	134100	133900	96
378	20231010	122900	2283668400	134000	134000	134000	134000	8
379	20231010	122800	2282596400	134000	134200	134200	134000	28
380	20231010	122700	2278841800	134000	134100	134100	134000	52
381	20231010	122600	2271871400	134200	134200	134200	134200	15
382	20231010	122500	2269858400	134100	134300	134300	134100	6
383	20231010	122400	2269053400	134100	134200	134200	134100	19
384	20231010	122300	2266504700	134300	134200	134300	134200	7
385	20231010	122200	2265565000	134300	134200	134300	134200	3
386	20231010	122100	2265162200	134000	134000	134000	134000	2
387	20231010	122000	2264894200	134500	134100	134500	134000	17
388	20231010	121900	2262614200	134100	134000	134200	134000	20
389	20231010	121800	2259933600	133900	134200	134200	133800	69
390	20231010	121700	2250690300	134200	134400	134500	134200	64
391	20231010	121600	2242092000	134500	134500	134500	134500	2
392	20231010	121500	2241823000	134500	134600	134700	134500	80
393	20231010	121400	2231056000	134600	134600	134600	134600	3
394	20231010	121300	2230652200	134700	134700	134700	134700	1
395	20231010	121200	2230517500	134600	134600	134600	134600	6
396	20231010	121100	2229709900	134600	134700	134700	134600	9
397	20231010	121000	2228498400	134600	134600	134700	134600	14
398	20231010	120900	2226613900	134600	134600	134600	134600	4
399	20231010	120800	2226075500	134700	134800	134800	134700	80
400	20231010	120700	2215298600	134900	134800	134900	134800	11
401	20231010	120600	2213815300	134700	134700	134800	134700	27
402	20231010	120500	2210176300	134800	134700	134800	134700	25
403	20231010	120400	2206807000	134700	134700	134700	134700	23
404	20231010	120300	2203708900	134700	134700	134700	134700	56
405	20231010	120200	2196165700	134700	134800	134800	134700	9
406	20231010	120100	2194953200	134900	134900	135000	134900	93
407	20231010	120000	2182407400	135000	134900	135000	134900	16
408	20231010	115900	2180248200	134900	134900	135000	134900	34
409	20231010	115800	2175660400	134900	135000	135000	134900	11
410	20231010	115700	2174175900	135000	134900	135000	134900	19
411	20231010	115600	2171612200	134900	134900	135000	134900	21
412	20231010	115500	2168778700	134900	134900	135000	134900	32
413	20231010	115400	2164461400	135000	135000	135000	134900	42
414	20231010	115300	2158792500	135100	135000	135100	135000	26
415	20231010	115200	2155281900	135100	135200	135200	135000	27
416	20231010	115100	2151634600	135100	135200	135300	135100	52
417	20231010	115000	2144607300	135400	135200	135400	135200	11
418	20231010	114900	2143119900	135200	135700	135700	135200	131
419	20231010	114800	2125369700	135700	135800	135800	135700	6
420	20231010	114700	2124555400	135900	135700	135900	135700	46
421	20231010	114600	2118309800	135700	135600	136000	135600	24
422	20231010	114500	2115048300	135600	135900	135900	135500	126
423	20231010	114400	2097948600	136000	135900	136000	135900	32
424	20231010	114300	2093599200	135900	135700	136000	135600	46
425	20231010	114200	2087352400	135600	135800	135800	135600	47
426	20231010	114100	2080974800	136000	135900	136000	135500	81
427	20231010	114000	2069988800	135900	135200	136000	135200	75
428	20231010	113900	2059822000	135200	135200	135200	135200	6
429	20231010	113800	2059010800	135000	135200	135500	135000	265
430	20231010	113700	2023170800	135200	135200	135300	135100	71
431	20231010	113600	2013571700	135100	135100	135400	135000	22
432	20231010	113500	2010596200	135000	135300	135300	134800	12
433	20231010	113400	2008975500	134900	135100	135200	134800	95
434	20231010	113300	1996154500	135100	134600	135500	134600	548
435	20231010	113200	1922217800	134500	134500	134600	134500	21
436	20231010	113100	1919392700	134600	134500	134600	134200	32
437	20231010	113000	1915088600	134400	134200	134400	134200	29
438	20231010	112900	1911194400	134500	134500	134500	134000	137
439	20231010	112800	1892811400	134400	134500	134500	134400	11
440	20231010	112700	1891332300	134500	134400	134500	134400	17
441	20231010	112600	1889046300	134500	134300	134500	134300	50
442	20231010	112500	1882326400	134100	134100	134100	134100	11
443	20231010	112400	1880851300	134100	134100	134400	134100	40
444	20231010	112300	1875484900	134300	134000	134300	134000	68
445	20231010	112200	1866365800	134100	134000	134100	134000	22
446	20231010	112100	1863416800	133900	133900	134000	133900	33
447	20231010	112000	1858997400	133900	133900	134000	133900	49
448	20231010	111900	1852436200	133900	133900	134000	133900	17
449	20231010	111800	1850159300	134000	133900	134000	133800	35
450	20231010	111700	1845471400	133900	134000	134000	133900	28
451	20231010	111600	1841721600	134000	134100	134100	134000	40
452	20231010	111500	1836360600	134200	134100	134200	134100	12
453	20231010	111400	1834750900	134200	134100	134200	134100	34
454	20231010	111300	1830190400	134000	133900	134300	133900	60
455	20231010	111200	1822154000	133900	133800	134000	133800	38
456	20231010	111100	1817066300	133800	133800	133800	133800	36
457	20231010	111000	1812249500	133800	133500	133800	133500	40
458	20231010	110900	1806905300	133500	133600	133700	133500	17
459	20231010	110800	1804634100	133600	133500	133600	133500	22
460	20231010	110700	1801696200	133500	133500	133600	133500	24
461	20231010	110600	1798491700	133500	133500	133500	133500	9
462	20231010	110500	1797290200	133500	133500	133500	133500	19
463	20231010	110400	1794753700	133500	133500	133700	133500	40
464	20231010	110300	1789411300	133500	133400	133500	133400	22
465	20231010	110200	1786475600	133400	133600	133600	133400	9
466	20231010	110100	1785274600	133600	133900	133900	133400	29
467	20231010	110000	1781395800	133300	133200	133700	133200	12
468	20231010	105900	1779795100	133200	133300	133300	133200	14
469	20231010	105800	1777929400	133300	133400	133400	133200	32
470	20231010	105700	1773662100	133300	133300	133400	133300	59
471	20231010	105600	1765796300	133300	133600	133600	133300	85
472	20231010	105500	1754442900	133700	133900	133900	133600	16
473	20231010	105400	1752303100	133600	133700	133800	133600	16
474	20231010	105300	1750164400	133800	133700	133800	133700	33
475	20231010	105200	1745751600	133700	133600	133700	133600	9
476	20231010	105100	1744549100	133600	133600	133900	133600	18
477	20231010	105000	1742141000	133600	134000	134000	133600	6
478	20231010	104900	1741339000	133600	133600	133600	133600	5
479	20231010	104800	1740671000	134300	134400	134400	133700	15
480	20231010	104700	1738662100	134200	133900	134200	133400	32
481	20231010	104600	1734378700	133200	134000	134000	133200	359
482	20231010	104500	1686400600	134100	134200	134200	134100	103
483	20231010	104400	1672586800	134100	134500	134500	134000	33
484	20231010	104300	1668160300	134000	134000	134500	134000	39
485	20231010	104200	1662925800	134100	133700	134100	133700	81
486	20231010	104100	1652076000	133700	133700	133800	133600	62
487	20231010	104000	1643789400	133800	133800	133800	133700	26
488	20231010	103900	1640311800	133800	133600	133800	133600	23
489	20231010	103800	1637235500	133500	133300	133500	133300	50
490	20231010	103700	1630565600	133300	133300	133500	133300	17
491	20231010	103600	1628298900	133300	133200	133300	133200	18
492	20231010	103500	1625900300	133200	133300	133500	133200	5
493	20231010	103400	1625233900	133200	133300	133300	133200	17
494	20231010	103300	1622968700	133300	133200	133300	133200	4
495	20231010	103200	1622435800	133200	133400	133800	133200	60
496	20231010	103100	1614432000	133500	133100	133500	133100	13
497	20231010	103000	1612699300	133600	133200	133700	133100	41
498	20231010	102900	1607226300	133400	133000	133400	133000	107
499	20231010	102800	1592973600	133000	133000	133000	133000	9
500	20231010	102700	1591776600	133000	133000	133000	133000	36
501	20231010	102600	1586988600	133000	133000	133000	133000	11
502	20231010	102500	1585525600	133000	133000	133000	133000	41
503	20231010	102400	1580072600	133000	133000	133000	133000	44
504	20231010	102300	1574220600	132900	132900	133000	132900	71
505	20231010	102200	1564778300	132900	132900	132900	132900	18
506	20231010	102100	1562386100	132900	132900	132900	132800	19
507	20231010	102000	1559861300	132800	132700	133000	132700	29
508	20231010	101900	1556010000	132900	132900	132900	132800	66
509	20231010	101800	1547242800	133000	132900	133000	132900	19
510	20231010	101700	1544717000	133000	133100	133100	133000	40
511	20231010	101600	1539396100	133100	133100	133200	133100	69
512	20231010	101500	1530206200	133100	133000	133100	132900	19
513	20231010	101400	1527679900	133000	132900	133000	132900	62
514	20231010	101300	1519435100	132900	132800	132900	132800	17
515	20231010	101200	1517176100	132900	132900	132900	132800	21
516	20231010	101100	1514386300	132800	132900	132900	132800	52
517	20231010	101000	1507476600	132800	132700	132900	132700	37
518	20231010	100900	1502563000	132800	132800	132800	132800	19
519	20231010	100800	1500039800	132800	132800	132800	132700	80
520	20231010	100700	1489416800	132800	132800	132900	132800	22
521	20231010	100600	1486495100	132800	132900	132900	132800	90
522	20231010	100500	1474535800	133000	132900	133100	132900	27
523	20231010	100400	1470944700	133300	133000	133300	133000	62
524	20231010	100300	1462694600	133000	133000	133100	133000	21
525	20231010	100200	1459900600	133100	132900	133200	132900	21
526	20231010	100100	1457107400	132900	133400	133400	132900	2
527	20231010	100000	1456841100	132900	133000	133400	132900	37
528	20231010	095900	1451917700	133000	133100	133100	133000	38
529	20231010	095800	1446862800	133100	133200	133200	133100	7
530	20231010	095700	1445931000	133100	133100	133100	133100	17
531	20231010	095600	1443668300	133100	133100	133300	133100	23
532	20231010	095500	1440606800	132900	132900	132900	132800	5
533	20231010	095400	1439942500	132900	132800	133000	132800	54
534	20231010	095300	1432764800	132800	132800	132800	132700	18
535	20231010	095200	1430374900	132700	132600	132700	132600	24
536	20231010	095100	1427190600	132600	132600	132600	132600	7
537	20231010	095000	1426262400	132600	132200	132700	132200	34
538	20231010	094900	1421755900	132300	133100	133100	132200	281
539	20231010	094800	1384443100	133200	133300	133400	133200	157
540	20231010	094700	1363522800	133300	133800	134100	133300	516
541	20231010	094600	1294438700	133800	133600	133800	133500	80
542	20231010	094500	1283746900	133600	133700	133700	133600	9
543	20231010	094400	1282544400	133600	133600	133600	133500	10
544	20231010	094300	1281209100	133500	133700	133800	133500	35
545	20231010	094200	1276531800	133500	133400	133500	133400	8
546	20231010	094100	1275463900	133400	133300	134000	133300	231
547	20231010	094000	1244592400	133200	133200	133300	133200	58
548	20231010	093900	1236865600	133300	133800	133800	133200	227
549	20231010	093800	1206541000	133800	133700	133900	133700	74
550	20231010	093700	1196640600	133600	133300	133600	133200	98
551	20231010	093600	1183569700	133300	133500	133500	133300	137
552	20231010	093500	1165292900	133500	133500	133800	133500	99
553	20231010	093400	1152061100	133500	133700	133700	133500	52
554	20231010	093300	1145112000	133700	134300	134300	133700	306
555	20231010	093200	1104090600	134300	134700	134700	134300	120
556	20231010	093100	1087939500	134700	135200	135200	134700	142
557	20231010	093000	1068780400	135100	135200	135500	135100	52
558	20231010	092900	1061749800	135300	135600	135600	135200	65
559	20231010	092800	1052946000	135300	135300	135800	135200	213
560	20231010	092700	1024134100	135800	135600	136100	135400	349
561	20231010	092600	976828200	135600	135900	135900	135600	123
562	20231010	092500	960130200	136100	136000	136400	135900	65
563	20231010	092400	951277500	136000	136300	136400	135900	40
564	20231010	092300	945836800	136300	136300	136300	136300	32
565	20231010	092200	941475200	135900	135900	136500	135900	102
566	20231010	092100	927588600	136000	136500	136500	135100	274
567	20231010	092000	890466000	136500	136700	136800	136000	336
568	20231010	091900	844664200	136700	136300	136700	136300	71
569	20231010	091800	834973200	136500	136700	136700	136500	46
570	20231010	091700	828692200	136700	136900	136900	136500	153
571	20231010	091600	807779300	137000	137100	137100	136800	105
572	20231010	091500	793405400	137100	136900	137200	136900	126
573	20231010	091400	776132600	137000	137200	137300	137000	212
574	20231010	091300	747045400	137200	136600	137200	136600	366
575	20231010	091200	696961400	136600	136000	136600	136000	345
576	20231010	091100	649880700	135900	136400	136400	135600	144
577	20231010	091000	630275700	136400	136000	136400	135500	209
578	20231010	090900	601837600	136400	136000	136400	136000	170
579	20231010	090800	578692700	136600	135800	136800	135800	371
580	20231010	090700	528205100	135800	135200	135800	134800	1012
581	20231010	090600	391187900	135100	135100	135100	134800	116
582	20231010	090500	375517400	135400	135100	135400	135100	219
583	20231010	090400	345892300	135000	135500	135500	134600	155
584	20231010	090300	324947600	135400	135300	135600	134600	92
585	20231010	090200	312499700	135000	134800	135600	134600	1074
586	20231010	090100	167292200	135100	134800	135400	134600	501
587	20231010	090000	99647300	134400	134200	135100	134200	740