KissMeData/033780/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	190700	15165381600	86800	86800	86800	86800	53428
3	20231024	190600	15165381600	86800	86800	86800	86800	0
4	20231024	190500	15165381600	86800	86800	86800	86800	0
5	20231024	190400	15165381600	86800	86800	86800	86800	0
6	20231024	190300	15165381600	86800	86800	86800	86800	0
7	20231024	190200	15165381600	86800	86800	86800	86800	0
8	20231024	190100	15165381600	86800	86800	86800	86800	0
9	20231024	190000	15165381600	86800	86800	86800	86800	0
10	20231024	185900	15165381600	86800	86800	86800	86800	0
11	20231024	185800	15165381600	86800	86800	86800	86800	0
12	20231024	185700	15165381600	86800	86800	86800	86800	0
13	20231024	185600	15165381600	86800	86800	86800	86800	0
14	20231024	185500	15165381600	86800	86800	86800	86800	0
15	20231024	185400	15165381600	86800	86800	86800	86800	0
16	20231024	185300	15165381600	86800	86800	86800	86800	0
17	20231024	185200	15165381600	86800	86800	86800	86800	0
18	20231024	185100	15165381600	86800	86800	86800	86800	0
19	20231024	185000	15165381600	86800	86800	86800	86800	0
20	20231024	184900	15165381600	86800	86800	86800	86800	0
21	20231024	184800	15165381600	86800	86800	86800	86800	0
22	20231024	184700	15165381600	86800	86800	86800	86800	0
23	20231024	184600	15165381600	86800	86800	86800	86800	0
24	20231024	184500	15165381600	86800	86800	86800	86800	0
25	20231024	184400	15165381600	86800	86800	86800	86800	0
26	20231024	184300	15165381600	86800	86800	86800	86800	0
27	20231024	184200	15165381600	86800	86800	86800	86800	0
28	20231024	184100	15165381600	86800	86800	86800	86800	0
29	20231024	184000	15165381600	86800	86800	86800	86800	0
30	20231024	183900	15165381600	86800	86800	86800	86800	0
31	20231024	183800	15165381600	86800	86800	86800	86800	0
32	20231024	183700	15165381600	86800	86800	86800	86800	53428
33	20231024	183600	15165381600	86800	86800	86800	86800	0
34	20231024	183500	15165381600	86800	86800	86800	86800	0
35	20231024	183400	15165381600	86800	86800	86800	86800	0
36	20231024	183300	15165381600	86800	86800	86800	86800	0
37	20231024	183200	15165381600	86800	86800	86800	86800	0
38	20231024	183100	15165381600	86800	86800	86800	86800	0
39	20231024	183000	15165381600	86800	86800	86800	86800	0
40	20231024	182900	15165381600	86800	86800	86800	86800	0
41	20231024	182800	15165381600	86800	86800	86800	86800	0
42	20231024	182700	15165381600	86800	86800	86800	86800	0
43	20231024	182600	15165381600	86800	86800	86800	86800	0
44	20231024	182500	15165381600	86800	86800	86800	86800	0
45	20231024	182400	15165381600	86800	86800	86800	86800	0
46	20231024	182300	15165381600	86800	86800	86800	86800	0
47	20231024	182200	15165381600	86800	86800	86800	86800	0
48	20231024	182100	15165381600	86800	86800	86800	86800	0
49	20231024	182000	15165381600	86800	86800	86800	86800	0
50	20231024	181900	15165381600	86800	86800	86800	86800	0
51	20231024	181800	15165381600	86800	86800	86800	86800	0
52	20231024	181700	15165381600	86800	86800	86800	86800	0
53	20231024	181600	15165381600	86800	86800	86800	86800	0
54	20231024	181500	15165381600	86800	86800	86800	86800	0
55	20231024	181400	15165381600	86800	86800	86800	86800	0
56	20231024	181300	15165381600	86800	86800	86800	86800	0
57	20231024	181200	15165381600	86800	86800	86800	86800	0
58	20231024	181100	15165381600	86800	86800	86800	86800	0
59	20231024	181000	15165381600	86800	86800	86800	86800	0
60	20231024	180900	15165381600	86800	86800	86800	86800	0
61	20231024	180800	15165381600	86800	86800	86800	86800	0
62	20231024	180700	15165381600	86800	86800	86800	86800	53428
63	20231024	180600	15165381600	86800	86800	86800	86800	0
64	20231024	180500	15165381600	86800	86800	86800	86800	0
65	20231024	180400	15165381600	86800	86800	86800	86800	0
66	20231024	180300	15165381600	86800	86800	86800	86800	0
67	20231024	180200	15165381600	86800	86800	86800	86800	0
68	20231024	180100	15165381600	86800	86800	86800	86800	0
69	20231024	180000	15165381600	86800	86800	86800	86800	0
70	20231024	175900	15165381600	86800	86800	86800	86800	0
71	20231024	175800	15165381600	86800	86800	86800	86800	0
72	20231024	175700	15165381600	86800	86800	86800	86800	0
73	20231024	175600	15165381600	86800	86800	86800	86800	0
74	20231024	175500	15165381600	86800	86800	86800	86800	0
75	20231024	175400	15165381600	86800	86800	86800	86800	0
76	20231024	175300	15165381600	86800	86800	86800	86800	0
77	20231024	175200	15165381600	86800	86800	86800	86800	0
78	20231024	175100	15165381600	86800	86800	86800	86800	0
79	20231024	175000	15165381600	86800	86800	86800	86800	0
80	20231024	174900	15165381600	86800	86800	86800	86800	0
81	20231024	174800	15165381600	86800	86800	86800	86800	0
82	20231024	174700	15165381600	86800	86800	86800	86800	0
83	20231024	174600	15165381600	86800	86800	86800	86800	0
84	20231024	174500	15165381600	86800	86800	86800	86800	0
85	20231024	174400	15165381600	86800	86800	86800	86800	0
86	20231024	174300	15165381600	86800	86800	86800	86800	0
87	20231024	174200	15165381600	86800	86800	86800	86800	0
88	20231024	174100	15165381600	86800	86800	86800	86800	0
89	20231024	174000	15165381600	86800	86800	86800	86800	0
90	20231024	173900	15165381600	86800	86800	86800	86800	0
91	20231024	173800	15165381600	86800	86800	86800	86800	0
92	20231024	173700	15165381600	86800	86800	86800	86800	53428
93	20231024	173600	15165381600	86800	86800	86800	86800	0
94	20231024	173500	15165381600	86800	86800	86800	86800	0
95	20231024	173400	15165381600	86800	86800	86800	86800	0
96	20231024	173300	15165381600	86800	86800	86800	86800	0
97	20231024	173200	15165381600	86800	86800	86800	86800	0
98	20231024	173100	15165381600	86800	86800	86800	86800	0
99	20231024	173000	15165381600	86800	86800	86800	86800	0
100	20231024	172900	15165381600	86800	86800	86800	86800	0
101	20231024	172800	15165381600	86800	86800	86800	86800	0
102	20231024	172700	15165381600	86800	86800	86800	86800	0
103	20231024	172600	15165381600	86800	86800	86800	86800	0
104	20231024	172500	15165381600	86800	86800	86800	86800	0
105	20231024	172400	15165381600	86800	86800	86800	86800	0
106	20231024	172300	15165381600	86800	86800	86800	86800	0
107	20231024	172200	15165381600	86800	86800	86800	86800	0
108	20231024	172100	15165381600	86800	86800	86800	86800	0
109	20231024	172000	15165381600	86800	86800	86800	86800	0
110	20231024	171900	15165381600	86800	86800	86800	86800	0
111	20231024	171800	15165381600	86800	86800	86800	86800	0
112	20231024	171700	15165381600	86800	86800	86800	86800	0
113	20231024	171600	15165381600	86800	86800	86800	86800	0
114	20231024	171500	15165381600	86800	86800	86800	86800	0
115	20231024	171400	15165381600	86800	86800	86800	86800	0
116	20231024	171300	15165381600	86800	86800	86800	86800	0
117	20231024	171200	15165381600	86800	86800	86800	86800	0
118	20231024	171100	15165381600	86800	86800	86800	86800	0
119	20231024	171000	15165381600	86800	86800	86800	86800	0
120	20231024	170900	15165381600	86800	86800	86800	86800	0
121	20231024	170800	15165381600	86800	86800	86800	86800	0
122	20231024	170700	15165381600	86800	86800	86800	86800	53428
123	20231024	170600	15165381600	86800	86800	86800	86800	0
124	20231024	170500	15165381600	86800	86800	86800	86800	0
125	20231024	170400	15165381600	86800	86800	86800	86800	0
126	20231024	170300	15165381600	86800	86800	86800	86800	0
127	20231024	170200	15165381600	86800	86800	86800	86800	0
128	20231024	170100	15165381600	86800	86800	86800	86800	0
129	20231024	170000	15165381600	86800	86800	86800	86800	0
130	20231024	165900	15165381600	86800	86800	86800	86800	0
131	20231024	165800	15165381600	86800	86800	86800	86800	0
132	20231024	165700	15165381600	86800	86800	86800	86800	0
133	20231024	165600	15165381600	86800	86800	86800	86800	0
134	20231024	165500	15165381600	86800	86800	86800	86800	0
135	20231024	165400	15165381600	86800	86800	86800	86800	0
136	20231024	165300	15165381600	86800	86800	86800	86800	0
137	20231024	165200	15165381600	86800	86800	86800	86800	0
138	20231024	165100	15165381600	86800	86800	86800	86800	0
139	20231024	165000	15165381600	86800	86800	86800	86800	0
140	20231024	164900	15165381600	86800	86800	86800	86800	0
141	20231024	164800	15165381600	86800	86800	86800	86800	0
142	20231024	164700	15165381600	86800	86800	86800	86800	0
143	20231024	164600	15165381600	86800	86800	86800	86800	0
144	20231024	164500	15165381600	86800	86800	86800	86800	0
145	20231024	164400	15165381600	86800	86800	86800	86800	0
146	20231024	164300	15165381600	86800	86800	86800	86800	0
147	20231024	164200	15165381600	86800	86800	86800	86800	0
148	20231024	164100	15165381600	86800	86800	86800	86800	0
149	20231024	164000	15165381600	86800	86800	86800	86800	0
150	20231024	163900	15165381600	86800	86800	86800	86800	0
151	20231024	163800	15165381600	86800	86800	86800	86800	0
152	20231024	163700	15165381600	86800	86800	86800	86800	53428
153	20231024	163600	15165381600	86800	86800	86800	86800	0
154	20231024	163500	15165381600	86800	86800	86800	86800	0
155	20231024	163400	15165381600	86800	86800	86800	86800	0
156	20231024	163300	15165381600	86800	86800	86800	86800	0
157	20231024	163200	15165381600	86800	86800	86800	86800	0
158	20231024	163100	15165381600	86800	86800	86800	86800	0
159	20231024	163000	15165381600	86800	86800	86800	86800	0
160	20231024	162900	15165381600	86800	86800	86800	86800	0
161	20231024	162800	15165381600	86800	86800	86800	86800	0
162	20231024	162700	15165381600	86800	86800	86800	86800	0
163	20231024	162600	15165381600	86800	86800	86800	86800	0
164	20231024	162500	15165381600	86800	86800	86800	86800	0
165	20231024	162400	15165381600	86800	86800	86800	86800	0
166	20231024	162300	15165381600	86800	86800	86800	86800	0
167	20231024	162200	15165381600	86800	86800	86800	86800	0
168	20231024	162100	15165381600	86800	86800	86800	86800	0
169	20231024	162000	15165381600	86800	86800	86800	86800	0
170	20231024	161900	15165381600	86800	86800	86800	86800	0
171	20231024	161800	15165381600	86800	86800	86800	86800	0
172	20231024	161700	15165381600	86800	86800	86800	86800	0
173	20231024	161600	15165381600	86800	86800	86800	86800	0
174	20231024	161500	15165381600	86800	86800	86800	86800	0
175	20231024	161400	15165381600	86800	86800	86800	86800	0
176	20231024	161300	15165381600	86800	86800	86800	86800	0
177	20231024	161200	15165381600	86800	86800	86800	86800	0
178	20231024	161100	15165381600	86800	86800	86800	86800	0
179	20231024	161000	15165381600	86800	86800	86800	86800	0
180	20231024	160900	15165381600	86800	86800	86800	86800	0
181	20231024	160800	15165381600	86800	86800	86800	86800	0
182	20231024	160700	15165381600	86800	86800	86800	86800	53428
183	20231024	160600	15165381600	86800	86800	86800	86800	0
184	20231024	160500	15165381600	86800	86800	86800	86800	0
185	20231024	160400	15165381600	86800	86800	86800	86800	0
186	20231024	160300	15165381600	86800	86800	86800	86800	0
187	20231024	160200	15165381600	86800	86800	86800	86800	0
188	20231024	160100	15165381600	86800	86800	86800	86800	0
189	20231024	160000	15165381600	86800	86800	86800	86800	0
190	20231024	155900	15165381600	86800	86800	86800	86800	0
191	20231024	155800	15165381600	86800	86800	86800	86800	0
192	20231024	155700	15165381600	86800	86800	86800	86800	0
193	20231024	155600	15165381600	86800	86800	86800	86800	0
194	20231024	155500	15165381600	86800	86800	86800	86800	0
195	20231024	155400	15165381600	86800	86800	86800	86800	0
196	20231024	155300	15165381600	86800	86800	86800	86800	0
197	20231024	155200	15165381600	86800	86800	86800	86800	0
198	20231024	155100	15165381600	86800	86800	86800	86800	0
199	20231024	155000	15165381600	86800	86800	86800	86800	0
200	20231024	154900	15165381600	86800	86800	86800	86800	0
201	20231024	154800	15165381600	86800	86800	86800	86800	0
202	20231024	154700	15165381600	86800	86800	86800	86800	0
203	20231024	154600	15165381600	86800	86800	86800	86800	0
204	20231024	154500	15165381600	86800	86800	86800	86800	0
205	20231024	154400	15165381600	86800	86800	86800	86800	0
206	20231024	154300	15165381600	86800	86800	86800	86800	0
207	20231024	154200	15165381600	86800	86800	86800	86800	0
208	20231024	154100	15165381600	86800	86800	86800	86800	0
209	20231024	154000	15165381600	86800	86800	86800	86800	0
210	20231024	153900	15165381600	86800	86800	86800	86800	0
211	20231024	153800	15165381600	86800	86800	86800	86800	0
212	20231024	153700	15165381600	86800	86800	86800	86800	53428
213	20231024	153600	15165381600	86800	86800	86800	86800	0
214	20231024	153500	15165381600	86800	86800	86800	86800	0
215	20231024	153400	15165381600	86800	86800	86800	86800	0
216	20231024	153300	15165381600	86800	86800	86800	86800	0
217	20231024	153200	15165381600	86800	86800	86800	86800	0
218	20231024	153100	15165381600	86800	86800	86800	86800	0
219	20231024	153000	15165381600	86800	86800	86800	86800	53428
220	20231024	152900	10527831200	86800	86800	86800	86800	0
221	20231024	152800	10527831200	86800	86800	86800	86800	0
222	20231024	152700	10527831200	86800	86800	86800	86800	0
223	20231024	152600	10527831200	86800	86800	86800	86800	0
224	20231024	152500	10527831200	86800	86800	86800	86800	0
225	20231024	152400	10527831200	86800	86800	86800	86800	0
226	20231024	152300	10527831200	86800	86800	86800	86800	0
227	20231024	152200	10527831200	86800	86800	86800	86800	0
228	20231024	152100	10527831200	86800	86800	86800	86800	0
229	20231024	152000	10527831200	86800	86800	86800	86800	0
230	20231024	151900	10527831200	86800	86700	86800	86600	797
231	20231024	151800	10458680200	86700	86300	86700	86300	1220
232	20231024	151700	10353088300	86500	86500	86500	86300	1602
233	20231024	151600	10214714600	86400	86400	86500	86300	1780
234	20231024	151500	10060951900	86400	86400	86500	86300	2146
235	20231024	151400	9875533800	86500	86600	86600	86500	413
236	20231024	151300	9839804200	86500	86500	86600	86500	188
237	20231024	151200	9823538200	86500	86500	86600	86500	223
238	20231024	151100	9804245300	86500	86500	86600	86500	267
239	20231024	151000	9781146400	86500	86500	86600	86500	267
240	20231024	150900	9758045400	86500	86600	86600	86500	196
241	20231024	150800	9741087900	86600	86500	86600	86500	257
242	20231024	150700	9718853900	86500	86600	86600	86500	161
243	20231024	150600	9704924100	86600	86600	86600	86500	278
244	20231024	150500	9680867200	86500	86500	86600	86500	301
245	20231024	150400	9654822300	86500	86500	86600	86500	168
246	20231024	150300	9640281200	86500	86600	86600	86500	228
247	20231024	150200	9620547100	86500	86500	86600	86500	202
248	20231024	150100	9603070600	86500	86500	86700	86500	250
249	20231024	150000	9581429400	86500	86500	86600	86500	469
250	20231024	145900	9540825000	86500	86600	86600	86500	372
251	20231024	145800	9508637000	86500	86500	86600	86500	364
252	20231024	145700	9477140900	86500	86500	86700	86400	513
253	20231024	145600	9432778200	86400	86500	86500	86400	518
254	20231024	145500	9388001700	86400	86400	86500	86400	584
255	20231024	145400	9337519100	86400	86500	86500	86400	421
256	20231024	145300	9301127100	86500	86500	86600	86400	421
257	20231024	145200	9264717400	86500	86500	86600	86500	352
258	20231024	145100	9234266100	86600	86600	86700	86500	320
259	20231024	145000	9206570300	86600	86600	86700	86600	434
260	20231024	144900	9168981200	86600	86600	86700	86600	291
261	20231024	144800	9143774900	86600	86700	86700	86600	503
262	20231024	144700	9100199000	86700	86300	86800	86300	1850
263	20231024	144600	8940305800	86300	86300	86400	86300	332
264	20231024	144500	8911646600	86300	86400	86400	86300	361
265	20231024	144400	8880484900	86300	86300	86400	86300	576
266	20231024	144300	8830771200	86400	86400	86400	86300	250
267	20231024	144200	8809192700	86400	86400	86500	86300	1438
268	20231024	144100	8684957500	86500	86400	86500	86400	344
269	20231024	144000	8655232700	86500	86400	86500	86400	395
270	20231024	143900	8621099400	86500	86500	86500	86400	313
271	20231024	143800	8594051300	86400	86500	86500	86400	309
272	20231024	143700	8567349700	86400	86500	86500	86400	643
273	20231024	143600	8511754900	86500	86500	86600	86500	320
274	20231024	143500	8484070400	86500	86500	86600	86500	295
275	20231024	143400	8458549500	86500	86500	86600	86500	388
276	20231024	143300	8424982300	86600	86600	86600	86500	308
277	20231024	143200	8398335200	86500	86500	86600	86500	441
278	20231024	143100	8360184800	86500	86500	86600	86500	290
279	20231024	143000	8335095300	86500	86500	86600	86500	678
280	20231024	142900	8276445100	86500	86600	86700	86500	595
281	20231024	142800	8224928100	86600	86600	86700	86600	433
282	20231024	142700	8187424800	86600	86700	86700	86600	618
283	20231024	142600	8133854600	86800	86700	86800	86700	266
284	20231024	142500	8110787400	86700	86700	86800	86700	220
285	20231024	142400	8091708800	86700	86800	86800	86700	103
286	20231024	142300	8082775500	86800	86900	86900	86800	1368
287	20231024	142200	7964027300	86800	86900	86900	86800	166
288	20231024	142100	7949609400	86900	86900	86900	86800	188
289	20231024	142000	7933274900	86900	86900	86900	86800	261
290	20231024	141900	7910603100	86800	86900	86900	86800	82
291	20231024	141800	7903482300	86900	86900	86900	86800	52
292	20231024	141700	7898963600	86800	86900	86900	86800	121
293	20231024	141600	7888456200	86900	86900	86900	86800	34
294	20231024	141500	7885501700	86900	86900	86900	86800	51
295	20231024	141400	7881071400	86900	86900	86900	86800	117
296	20231024	141300	7870908300	86900	86900	86900	86800	407
297	20231024	141200	7835542700	86900	86900	87000	86800	2187
298	20231024	141100	7645508300	87000	87000	87000	86900	190
299	20231024	141000	7628991100	86900	87000	87000	86900	87
300	20231024	140900	7621424200	87000	87000	87000	86900	89
301	20231024	140800	7613684100	87000	87000	87000	86900	109
302	20231024	140700	7604205300	87000	87000	87000	86900	91
303	20231024	140600	7596290600	87000	86900	87000	86900	75
304	20231024	140500	7589765700	86900	87000	87000	86900	635
305	20231024	140400	7534576500	87000	86900	87000	86900	77
306	20231024	140300	7527882000	87000	86900	87000	86900	101
307	20231024	140200	7519096000	86900	86900	87000	86900	149
308	20231024	140100	7506140600	87000	86900	87000	86900	62
309	20231024	140000	7500746900	87000	87000	87000	86900	69
310	20231024	135900	7494745700	87000	87000	87000	86900	112
311	20231024	135800	7485005900	87000	87000	87000	86900	152
312	20231024	135700	7471785400	86900	86900	87000	86900	64
313	20231024	135600	7466220000	86900	87000	87000	86900	91
314	20231024	135500	7458308900	87000	86900	87000	86900	53
315	20231024	135400	7453698200	87000	86900	87000	86800	554
316	20231024	135300	7405549100	86800	86900	86900	86800	56
317	20231024	135200	7400686900	86900	86900	86900	86800	48
318	20231024	135100	7396517700	86800	86900	86900	86800	17
319	20231024	135000	7395040700	86800	86900	86900	86800	182
320	20231024	134900	7379240300	86800	86900	86900	86800	93
321	20231024	134800	7371160000	86800	86800	86900	86800	62
322	20231024	134700	7365777000	86800	86800	86900	86700	188
323	20231024	134600	7349453300	86700	86800	86800	86700	79
324	20231024	134500	7342599500	86800	86800	86800	86700	129
325	20231024	134400	7331402400	86700	86800	86800	86700	303
326	20231024	134300	7305107900	86800	86700	86800	86700	69
327	20231024	134200	7299121600	86700	86800	86800	86700	203
328	20231024	134100	7281504200	86800	86800	86800	86700	241
329	20231024	134000	7260591600	86800	86800	86800	86800	23
330	20231024	133900	7258595200	86800	86800	86800	86700	96
331	20231024	133800	7250265000	86800	86800	86800	86700	131
332	20231024	133700	7238898500	86800	86700	86800	86700	25
333	20231024	133600	7236730900	86800	86700	86800	86700	146
334	20231024	133500	7224058200	86800	86800	86800	86700	137
335	20231024	133400	7212176800	86800	86800	86800	86800	40
336	20231024	133300	7208704800	86800	86800	86800	86700	113
337	20231024	133200	7198897600	86700	86700	86800	86700	59
338	20231024	133100	7193781100	86700	86700	86800	86700	110
339	20231024	133000	7184236100	86800	86800	86800	86800	14
340	20231024	132900	7183020900	86700	86800	86800	86700	158
341	20231024	132800	7169312800	86800	86800	86800	86800	97
342	20231024	132700	7160893200	86700	86700	86800	86700	54
343	20231024	132600	7156211300	86700	86800	86800	86700	175
344	20231024	132500	7141025600	86700	86700	86800	86700	49
345	20231024	132400	7136774600	86800	86800	86800	86800	11
346	20231024	132300	7135819800	86700	86800	86800	86700	193
347	20231024	132200	7119074700	86800	86700	86800	86700	43
348	20231024	132100	7115344300	86800	86800	86800	86800	122
349	20231024	132000	7104754700	86700	86600	87000	86500	5215
350	20231024	131900	6652505000	86600	86500	86600	86500	77
351	20231024	131800	6645837200	86500	86500	86600	86500	105
352	20231024	131700	6636750800	86500	86600	86600	86500	691
353	20231024	131600	6576972900	86500	86600	86600	86500	78
354	20231024	131500	6570225800	86600	86600	86600	86600	44
355	20231024	131400	6566415400	86600	86600	86600	86500	366
356	20231024	131300	6534736000	86600	86500	86600	86500	115
357	20231024	131200	6524783900	86500	86500	86600	86500	235
358	20231024	131100	6504452700	86600	86500	86600	86500	22
359	20231024	131000	6502547700	86500	86500	86600	86500	163
360	20231024	130900	6488444800	86600	86500	86600	86500	79
361	20231024	130800	6481607600	86600	86600	86600	86500	151
362	20231024	130700	6468542500	86500	86600	86600	86500	27
363	20231024	130600	6466204900	86500	86500	86600	86500	408
364	20231024	130500	6430910700	86500	86600	86600	86500	89
365	20231024	130400	6423209800	86500	86600	86600	86500	38
366	20231024	130300	6419921800	86600	86500	86600	86500	123
367	20231024	130200	6409278400	86500	86600	86600	86500	59
368	20231024	130100	6404171300	86500	86500	86600	86500	58
369	20231024	130000	6399149500	86500	86500	86600	86500	169
370	20231024	125900	6384526100	86600	86600	86600	86500	170
371	20231024	125800	6369819900	86500	86500	86600	86500	28
372	20231024	125700	6367397600	86600	86500	86600	86500	115
373	20231024	125600	6357446500	86600	86600	86600	86600	5
374	20231024	125500	6357013500	86500	86600	86600	86500	69
375	20231024	125400	6351043000	86500	86600	86600	86500	44
376	20231024	125300	6347236800	86600	86600	86600	86500	73
377	20231024	125200	6340919400	86600	86600	86600	86500	59
378	20231024	125100	6335810100	86600	86500	86600	86500	147
379	20231024	125000	6323087900	86600	86500	86600	86500	86
380	20231024	124900	6315645200	86600	86600	86600	86500	96
381	20231024	124800	6307335000	86600	86500	86600	86500	87
382	20231024	124700	6299805000	86500	86600	86600	86500	84
383	20231024	124600	6292536300	86600	86500	86600	86500	59
384	20231024	124500	6287427000	86500	86600	86600	86500	79
385	20231024	124400	6280592900	86600	86600	86600	86500	68
386	20231024	124300	6274704300	86500	86500	86600	86500	115
387	20231024	124200	6264749600	86600	86500	86600	86500	89
388	20231024	124100	6257046900	86500	86600	86600	86500	84
389	20231024	124000	6249778900	86600	86600	86600	86600	31
390	20231024	123900	6247094300	86500	86500	86600	86500	65
391	20231024	123800	6241471600	86600	86500	86600	86500	49
392	20231024	123700	6237231300	86600	86600	86600	86600	37
393	20231024	123600	6234027100	86500	86500	86600	86500	107
394	20231024	123500	6224769600	86600	86500	86600	86500	77
395	20231024	123400	6218101500	86600	86500	86600	86500	25
396	20231024	123300	6215938900	86500	86600	86600	86500	76
397	20231024	123200	6209361500	86600	86600	86600	86500	267
398	20231024	123100	6186241800	86600	86600	86600	86600	28
399	20231024	123000	6183817000	86600	86500	86600	86500	180
400	20231024	122900	6168236400	86600	86500	86600	86500	48
401	20231024	122800	6164082000	86500	86500	86600	86500	45
402	20231024	122700	6160189400	86600	86500	86600	86500	73
403	20231024	122600	6153873400	86600	86600	86600	86500	215
404	20231024	122500	6135274500	86600	86600	86600	86600	86
405	20231024	122400	6127826900	86600	86500	86600	86500	169
406	20231024	122300	6113197500	86500	86500	86700	86500	952
407	20231024	122200	6030813300	86400	86400	86400	86400	61
408	20231024	122100	6025542900	86500	86400	86500	86400	122
409	20231024	122000	6014998600	86400	86500	86500	86400	18
410	20231024	121900	6013442800	86500	86500	86500	86500	42
411	20231024	121800	6009809800	86400	86400	86500	86400	95
412	20231024	121700	6001599200	86500	86400	86500	86400	142
413	20231024	121600	5989330100	86500	86500	86600	86500	545
414	20231024	121500	5942186900	86500	86600	86600	86500	110
415	20231024	121400	5932671400	86500	86600	86600	86500	45
416	20231024	121300	5928774500	86600	86500	86600	86500	85
417	20231024	121200	5921416400	86500	86500	86500	86500	47
418	20231024	121100	5917350900	86500	86500	86600	86500	28
419	20231024	121000	5914928800	86600	86500	86600	86500	75
420	20231024	120900	5908437100	86600	86600	86600	86600	550
421	20231024	120800	5860807100	86600	86700	86700	86600	16
422	20231024	120700	5859420000	86700	86600	86700	86600	126
423	20231024	120600	5848505500	86700	86600	86700	86600	42
424	20231024	120500	5844868200	86700	86700	86700	86600	35
425	20231024	120400	5841835100	86700	86600	86700	86600	23
426	20231024	120300	5839842600	86600	86600	86600	86600	89
427	20231024	120200	5832135200	86700	86600	86700	86600	25
428	20231024	120100	5829968800	86600	86700	86700	86600	36
429	20231024	120000	5826849500	86600	86700	86700	86600	101
430	20231024	115900	5818099400	86700	86600	86700	86600	54
431	20231024	115800	5813421300	86700	86700	86700	86600	7
432	20231024	115700	5812814700	86600	86700	86700	86600	81
433	20231024	115600	5805797900	86600	86700	86700	86600	51
434	20231024	115500	5801376500	86600	86700	86700	86600	28
435	20231024	115400	5798951500	86700	86700	86700	86600	139
436	20231024	115300	5786907000	86700	86600	86700	86600	65
437	20231024	115200	5781271700	86600	86700	86700	86600	111
438	20231024	115100	5771656200	86700	86800	86800	86700	236
439	20231024	115000	5751193500	86700	86800	86800	86700	31
440	20231024	114900	5748504700	86700	86800	86800	86700	3
441	20231024	114800	5748244400	86800	86800	86800	86700	112
442	20231024	114700	5738530300	86800	86700	86800	86700	3
443	20231024	114600	5738270000	86700	86800	86800	86700	48
444	20231024	114500	5734105500	86700	86800	86800	86700	175
445	20231024	114400	5718922500	86800	86700	86800	86700	508
446	20231024	114300	5674867600	86700	86600	86700	86600	240
447	20231024	114200	5654059900	86700	86700	86700	86600	76
448	20231024	114100	5647477700	86600	86600	86700	86600	166
449	20231024	114000	5633085900	86700	86700	86700	86600	57
450	20231024	113900	5628147800	86600	86700	86700	86600	48
451	20231024	113800	5623990600	86700	86700	86700	86600	43
452	20231024	113700	5620266400	86700	86700	86700	86600	20
453	20231024	113600	5618532600	86700	86700	86900	86600	867
454	20231024	113500	5543258900	86800	86800	86800	86700	58
455	20231024	113400	5538224600	86700	86700	86800	86700	31
456	20231024	113300	5535535400	86700	86800	86800	86700	134
457	20231024	113200	5523911000	86900	86800	86900	86700	646
458	20231024	113100	5467816400	86700	86700	86700	86600	399
459	20231024	113000	5433225100	86600	86700	86700	86500	429
460	20231024	112900	5396076400	86700	86700	86800	86600	788
461	20231024	112800	5327772700	86700	86600	86700	86600	207
462	20231024	112700	5309830300	86600	86600	86700	86500	573
463	20231024	112600	5260178500	86500	86500	86600	86500	127
464	20231024	112500	5249189400	86400	86400	86500	86400	95
465	20231024	112400	5240975400	86500	86500	86500	86500	133
466	20231024	112300	5229470900	86500	86500	86500	86500	40
467	20231024	112200	5226010900	86700	86600	86700	86600	604
468	20231024	112100	5173698600	86500	86500	86600	86400	1518
469	20231024	112000	5042303100	86500	86500	86500	86400	300
470	20231024	111900	5016356100	86400	86400	86500	86400	310
471	20231024	111800	4989556000	86400	86400	86400	86300	454
472	20231024	111700	4950332900	86300	86400	86400	86300	60
473	20231024	111600	4945151800	86300	86400	86400	86300	643
474	20231024	111500	4889599000	86400	86400	86400	86300	135
475	20231024	111400	4877935100	86400	86300	86400	86300	715
476	20231024	111300	4816196100	86300	86300	86400	86300	1049
477	20231024	111200	4725598500	86200	86200	86300	86200	123
478	20231024	111100	4714993500	86200	86200	86200	86200	2
479	20231024	111000	4714821100	86200	86400	86500	86200	1614
480	20231024	110900	4575511400	86500	86500	86500	86400	611
481	20231024	110800	4522668400	86500	86500	86500	86400	137
482	20231024	110700	4510820000	86500	86400	86500	86400	210
483	20231024	110600	4492667300	86400	86500	86500	86400	197
484	20231024	110500	4475633700	86500	86500	86500	86500	95
485	20231024	110400	4467416200	86500	86500	86500	86400	92
486	20231024	110300	4459462900	86400	86500	86500	86400	248
487	20231024	110200	4438016100	86500	86600	86600	86400	160
488	20231024	110100	4424168200	86500	86400	86500	86300	1895
489	20231024	110000	4260420800	86400	86400	86400	86300	116
490	20231024	105900	4250406600	86400	86400	86400	86400	21
491	20231024	105800	4248592200	86400	86300	86400	86300	48
492	20231024	105700	4244449400	86300	86400	86400	86300	45
493	20231024	105600	4240565600	86300	86400	86400	86300	44
494	20231024	105500	4236767600	86400	86500	86500	86300	918
495	20231024	105400	4157469700	86400	86500	86500	86400	98
496	20231024	105300	4149002100	86500	86400	86500	86400	132
497	20231024	105200	4137594700	86400	86400	86500	86400	50
498	20231024	105100	4133274600	86400	86500	86500	86400	979
499	20231024	105000	4048602300	86500	86500	86600	86500	264
500	20231024	104900	4025764300	86500	86600	86700	86500	720
501	20231024	104800	3963412300	86700	86600	86700	86600	66
502	20231024	104700	3957696400	86700	86700	86800	86700	516
503	20231024	104600	3912958300	86700	86700	86700	86700	35
504	20231024	104500	3909923800	86700	86700	86800	86700	1044
505	20231024	104400	3819402300	86700	86700	86700	86700	19
506	20231024	104300	3817755000	86700	86800	86800	86700	273
507	20231024	104200	3794084400	86700	86700	86800	86700	589
508	20231024	104100	3743016300	86700	86700	86800	86700	196
509	20231024	104000	3726021900	86700	86800	86800	86700	65
510	20231024	103900	3720384900	86700	86700	86800	86700	132
511	20231024	103800	3708939000	86700	86700	86800	86700	130
512	20231024	103700	3697661200	86800	86700	86800	86700	834
513	20231024	103600	3625352100	86700	86800	86800	86700	73
514	20231024	103500	3619021300	86800	86800	86800	86700	331
515	20231024	103400	3590293600	86800	86800	86900	86700	1163
516	20231024	103300	3489389400	86800	87000	87000	86800	762
517	20231024	103200	3423185500	86900	87000	87000	86900	39
518	20231024	103100	3419794900	87000	87000	87000	86900	57
519	20231024	103000	3414839500	86900	86900	87000	86900	72
520	20231024	102900	3408579800	87000	87000	87100	87000	569
521	20231024	102800	3359075400	87000	87000	87100	87000	691
522	20231024	102700	3298954200	87000	87200	87200	87000	370
523	20231024	102600	3266730000	87200	87200	87300	87100	1757
524	20231024	102500	3113593600	87300	87300	87300	87200	464
525	20231024	102400	3073128700	87200	87300	87300	87200	101
526	20231024	102300	3064319100	87300	87200	87300	87200	20
527	20231024	102200	3062573700	87200	87300	87300	87200	82
528	20231024	102100	3055418600	87200	87400	87400	87200	354
529	20231024	102000	3024515900	87400	87400	87400	87300	110
530	20231024	101900	3014904400	87300	87300	87400	87300	830
531	20231024	101800	2942443200	87300	87200	87300	87200	66
532	20231024	101700	2936686300	87300	87300	87300	87300	14
533	20231024	101600	2935464100	87200	87300	87300	87200	49
534	20231024	101500	2931189700	87300	87400	87400	87300	205
535	20231024	101400	2913291400	87400	87400	87400	87300	37
536	20231024	101300	2910059400	87300	87100	87500	87100	3030
537	20231024	101200	2645843200	87100	87100	87100	87000	106
538	20231024	101100	2636613900	87000	87100	87100	87000	47
539	20231024	101000	2632522200	87100	87100	87100	87000	127
540	20231024	100900	2621467800	87100	87100	87100	87100	40
541	20231024	100800	2617983800	87000	87100	87100	87000	81
542	20231024	100700	2610931500	87100	87100	87100	87100	26
543	20231024	100600	2608666900	87000	87100	87100	87000	1293
544	20231024	100500	2496167200	87100	87000	87100	87000	74
545	20231024	100400	2489725700	87100	87000	87100	87000	62
546	20231024	100300	2484325700	87100	87000	87100	87000	102
547	20231024	100200	2475445900	87100	87100	87100	87100	142
548	20231024	100100	2463077700	87100	87000	87100	87000	74
549	20231024	100000	2456637800	87100	87100	87100	87100	14
550	20231024	095900	2455418400	87100	87000	87100	87000	41
551	20231024	095800	2451849600	87100	87100	87100	87100	13
552	20231024	095700	2450717300	87100	87000	87100	87000	46
553	20231024	095600	2446713800	87100	87000	87100	87000	42
554	20231024	095500	2443057200	87100	87200	87200	87100	387
555	20231024	095400	2409346500	87200	87200	87200	87200	223
556	20231024	095300	2389900900	87200	87300	87300	87200	133
557	20231024	095200	2378300800	87300	87300	87300	87300	73
558	20231024	095100	2371927900	87200	87200	87200	87100	287
559	20231024	095000	2346903600	87200	87100	87200	87100	2025
560	20231024	094900	2170495500	87100	87000	87100	87000	132
561	20231024	094800	2159004100	87100	87200	87200	87000	1180
562	20231024	094700	2056176200	87200	87300	87300	87200	99
563	20231024	094600	2047541800	87300	87300	87300	87300	60
564	20231024	094500	2042303800	87200	87300	87300	87200	103
565	20231024	094400	2033315500	87300	87200	87300	87200	51
566	20231024	094300	2028864500	87300	87200	87300	87200	17
567	20231024	094200	2027380600	87200	87200	87200	87200	39
568	20231024	094100	2023979800	87300	87300	87300	87200	352
569	20231024	094000	1993252600	87300	87200	87300	87200	34
570	20231024	093900	1990285900	87300	87300	87300	87300	53
571	20231024	093800	1985659000	87300	87300	87300	87200	80
572	20231024	093700	1978678400	87300	87300	87300	87300	124
573	20231024	093600	1967853200	87300	87300	87300	87200	132
574	20231024	093500	1956331700	87400	87300	87400	87300	866
575	20231024	093400	1880719100	87300	87200	87400	87200	168
576	20231024	093300	1866052600	87400	87200	87400	87200	29
577	20231024	093200	1863518200	87400	87400	87400	87200	63
578	20231024	093100	1858016600	87400	87400	87400	87200	283
579	20231024	093000	1833311500	87400	87400	87400	87200	408
580	20231024	092900	1797687800	87400	87300	87400	87200	813
581	20231024	092800	1726712600	87300	87400	87500	87300	292
582	20231024	092700	1701188000	87400	87300	87400	87300	142
583	20231024	092600	1688791000	87200	87500	87500	87200	511
584	20231024	092500	1644158800	87400	87300	87400	87300	188
585	20231024	092400	1627729100	87200	87300	87400	87200	87
586	20231024	092300	1620135700	87200	87200	87400	87200	125
587	20231024	092200	1609226500	87400	87200	87500	87200	1175
588	20231024	092100	1506652100	87200	87100	87200	87100	295
589	20231024	092000	1480930300	87100	87200	87200	87100	18
590	20231024	091900	1479361900	87200	87300	87300	87200	402
591	20231024	091800	1444307300	87300	87300	87300	87300	7
592	20231024	091700	1443696200	87200	87200	87300	87100	582
593	20231024	091600	1392957400	87200	87300	87300	87200	179
594	20231024	091500	1377347300	87300	87500	87500	87100	2028
595	20231024	091400	1200383700	87500	87500	87500	87500	16
596	20231024	091300	1198983700	87500	87500	87500	87400	448
597	20231024	091200	1159789600	87500	87400	87600	87400	1281
598	20231024	091100	1047788600	87400	87300	87400	87300	79
599	20231024	091000	1040887300	87400	87400	87400	87300	41
600	20231024	090900	1037307200	87300	87300	87300	87300	54
601	20231024	090800	1032593000	87300	87500	87500	87300	125
602	20231024	090700	1021669500	87500	87300	87600	87300	1441
603	20231024	090600	895614500	87300	87500	87600	87300	638
604	20231024	090500	839817100	87600	87600	87600	87500	432
605	20231024	090400	801981100	87600	87700	87700	87600	321
606	20231024	090300	773834200	87600	87700	87700	87600	92
607	20231024	090200	765765900	87700	87400	87900	87400	1665
608	20231024	090100	619721200	87400	87500	87900	87400	2581
609	20231024	090000	393668200	87500	88000	88100	87200	4463