KissMeData/064760/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	193100	1566415300	96600	96600	96600	96600	321
3	20231006	193000	1566415300	96600	96600	96600	96600	0
4	20231006	192900	1566415300	96600	96600	96600	96600	0
5	20231006	192800	1566415300	96600	96600	96600	96600	0
6	20231006	192700	1566415300	96600	96600	96600	96600	0
7	20231006	192600	1566415300	96600	96600	96600	96600	0
8	20231006	192500	1566415300	96600	96600	96600	96600	0
9	20231006	192400	1566415300	96600	96600	96600	96600	0
10	20231006	192300	1566415300	96600	96600	96600	96600	0
11	20231006	192200	1566415300	96600	96600	96600	96600	0
12	20231006	192100	1566415300	96600	96600	96600	96600	0
13	20231006	192000	1566415300	96600	96600	96600	96600	0
14	20231006	191900	1566415300	96600	96600	96600	96600	0
15	20231006	191800	1566415300	96600	96600	96600	96600	0
16	20231006	191700	1566415300	96600	96600	96600	96600	0
17	20231006	191600	1566415300	96600	96600	96600	96600	0
18	20231006	191500	1566415300	96600	96600	96600	96600	0
19	20231006	191400	1566415300	96600	96600	96600	96600	0
20	20231006	191300	1566415300	96600	96600	96600	96600	0
21	20231006	191200	1566415300	96600	96600	96600	96600	0
22	20231006	191100	1566415300	96600	96600	96600	96600	0
23	20231006	191000	1566415300	96600	96600	96600	96600	0
24	20231006	190900	1566415300	96600	96600	96600	96600	0
25	20231006	190800	1566415300	96600	96600	96600	96600	0
26	20231006	190700	1566415300	96600	96600	96600	96600	0
27	20231006	190600	1566415300	96600	96600	96600	96600	0
28	20231006	190500	1566415300	96600	96600	96600	96600	0
29	20231006	190400	1566415300	96600	96600	96600	96600	0
30	20231006	190300	1566415300	96600	96600	96600	96600	0
31	20231006	190200	1566415300	96600	96600	96600	96600	0
32	20231006	190100	1566415300	96600	96600	96600	96600	321
33	20231006	190000	1566415300	96600	96600	96600	96600	0
34	20231006	185900	1566415300	96600	96600	96600	96600	0
35	20231006	185800	1566415300	96600	96600	96600	96600	0
36	20231006	185700	1566415300	96600	96600	96600	96600	0
37	20231006	185600	1566415300	96600	96600	96600	96600	0
38	20231006	185500	1566415300	96600	96600	96600	96600	0
39	20231006	185400	1566415300	96600	96600	96600	96600	0
40	20231006	185300	1566415300	96600	96600	96600	96600	0
41	20231006	185200	1566415300	96600	96600	96600	96600	0
42	20231006	185100	1566415300	96600	96600	96600	96600	0
43	20231006	185000	1566415300	96600	96600	96600	96600	0
44	20231006	184900	1566415300	96600	96600	96600	96600	0
45	20231006	184800	1566415300	96600	96600	96600	96600	0
46	20231006	184700	1566415300	96600	96600	96600	96600	0
47	20231006	184600	1566415300	96600	96600	96600	96600	0
48	20231006	184500	1566415300	96600	96600	96600	96600	0
49	20231006	184400	1566415300	96600	96600	96600	96600	0
50	20231006	184300	1566415300	96600	96600	96600	96600	0
51	20231006	184200	1566415300	96600	96600	96600	96600	0
52	20231006	184100	1566415300	96600	96600	96600	96600	0
53	20231006	184000	1566415300	96600	96600	96600	96600	0
54	20231006	183900	1566415300	96600	96600	96600	96600	0
55	20231006	183800	1566415300	96600	96600	96600	96600	0
56	20231006	183700	1566415300	96600	96600	96600	96600	0
57	20231006	183600	1566415300	96600	96600	96600	96600	0
58	20231006	183500	1566415300	96600	96600	96600	96600	0
59	20231006	183400	1566415300	96600	96600	96600	96600	0
60	20231006	183300	1566415300	96600	96600	96600	96600	0
61	20231006	183200	1566415300	96600	96600	96600	96600	0
62	20231006	183100	1566415300	96600	96600	96600	96600	321
63	20231006	183000	1566415300	96600	96600	96600	96600	0
64	20231006	182900	1566415300	96600	96600	96600	96600	0
65	20231006	182800	1566415300	96600	96600	96600	96600	0
66	20231006	182700	1566415300	96600	96600	96600	96600	0
67	20231006	182600	1566415300	96600	96600	96600	96600	0
68	20231006	182500	1566415300	96600	96600	96600	96600	0
69	20231006	182400	1566415300	96600	96600	96600	96600	0
70	20231006	182300	1566415300	96600	96600	96600	96600	0
71	20231006	182200	1566415300	96600	96600	96600	96600	0
72	20231006	182100	1566415300	96600	96600	96600	96600	0
73	20231006	182000	1566415300	96600	96600	96600	96600	0
74	20231006	181900	1566415300	96600	96600	96600	96600	0
75	20231006	181800	1566415300	96600	96600	96600	96600	0
76	20231006	181700	1566415300	96600	96600	96600	96600	0
77	20231006	181600	1566415300	96600	96600	96600	96600	0
78	20231006	181500	1566415300	96600	96600	96600	96600	0
79	20231006	181400	1566415300	96600	96600	96600	96600	0
80	20231006	181300	1566415300	96600	96600	96600	96600	0
81	20231006	181200	1566415300	96600	96600	96600	96600	0
82	20231006	181100	1566415300	96600	96600	96600	96600	0
83	20231006	181000	1566415300	96600	96600	96600	96600	0
84	20231006	180900	1566415300	96600	96600	96600	96600	0
85	20231006	180800	1566415300	96600	96600	96600	96600	0
86	20231006	180700	1566415300	96600	96600	96600	96600	0
87	20231006	180600	1566415300	96600	96600	96600	96600	0
88	20231006	180500	1566415300	96600	96600	96600	96600	0
89	20231006	180400	1566415300	96600	96600	96600	96600	0
90	20231006	180300	1566415300	96600	96600	96600	96600	0
91	20231006	180200	1566415300	96600	96600	96600	96600	0
92	20231006	180100	1566415300	96600	96600	96600	96600	321
93	20231006	180000	1566415300	96600	96600	96600	96600	0
94	20231006	175900	1566415300	96600	96600	96600	96600	0
95	20231006	175800	1566415300	96600	96600	96600	96600	0
96	20231006	175700	1566415300	96600	96600	96600	96600	0
97	20231006	175600	1566415300	96600	96600	96600	96600	0
98	20231006	175500	1566415300	96600	96600	96600	96600	0
99	20231006	175400	1566415300	96600	96600	96600	96600	0
100	20231006	175300	1566415300	96600	96600	96600	96600	0
101	20231006	175200	1566415300	96600	96600	96600	96600	0
102	20231006	175100	1566415300	96600	96600	96600	96600	0
103	20231006	175000	1566415300	96600	96600	96600	96600	0
104	20231006	174900	1566415300	96600	96600	96600	96600	0
105	20231006	174800	1566415300	96600	96600	96600	96600	0
106	20231006	174700	1566415300	96600	96600	96600	96600	0
107	20231006	174600	1566415300	96600	96600	96600	96600	0
108	20231006	174500	1566415300	96600	96600	96600	96600	0
109	20231006	174400	1566415300	96600	96600	96600	96600	0
110	20231006	174300	1566415300	96600	96600	96600	96600	0
111	20231006	174200	1566415300	96600	96600	96600	96600	0
112	20231006	174100	1566415300	96600	96600	96600	96600	0
113	20231006	174000	1566415300	96600	96600	96600	96600	0
114	20231006	173900	1566415300	96600	96600	96600	96600	0
115	20231006	173800	1566415300	96600	96600	96600	96600	0
116	20231006	173700	1566415300	96600	96600	96600	96600	0
117	20231006	173600	1566415300	96600	96600	96600	96600	0
118	20231006	173500	1566415300	96600	96600	96600	96600	0
119	20231006	173400	1566415300	96600	96600	96600	96600	0
120	20231006	173300	1566415300	96600	96600	96600	96600	0
121	20231006	173200	1566415300	96600	96600	96600	96600	0
122	20231006	173100	1566415300	96600	96600	96600	96600	321
123	20231006	173000	1566415300	96600	96600	96600	96600	0
124	20231006	172900	1566415300	96600	96600	96600	96600	0
125	20231006	172800	1566415300	96600	96600	96600	96600	0
126	20231006	172700	1566415300	96600	96600	96600	96600	0
127	20231006	172600	1566415300	96600	96600	96600	96600	0
128	20231006	172500	1566415300	96600	96600	96600	96600	0
129	20231006	172400	1566415300	96600	96600	96600	96600	0
130	20231006	172300	1566415300	96600	96600	96600	96600	0
131	20231006	172200	1566415300	96600	96600	96600	96600	0
132	20231006	172100	1566415300	96600	96600	96600	96600	0
133	20231006	172000	1566415300	96600	96600	96600	96600	0
134	20231006	171900	1566415300	96600	96600	96600	96600	0
135	20231006	171800	1566415300	96600	96600	96600	96600	0
136	20231006	171700	1566415300	96600	96600	96600	96600	0
137	20231006	171600	1566415300	96600	96600	96600	96600	0
138	20231006	171500	1566415300	96600	96600	96600	96600	0
139	20231006	171400	1566415300	96600	96600	96600	96600	0
140	20231006	171300	1566415300	96600	96600	96600	96600	0
141	20231006	171200	1566415300	96600	96600	96600	96600	0
142	20231006	171100	1566415300	96600	96600	96600	96600	0
143	20231006	171000	1566415300	96600	96600	96600	96600	0
144	20231006	170900	1566415300	96600	96600	96600	96600	0
145	20231006	170800	1566415300	96600	96600	96600	96600	0
146	20231006	170700	1566415300	96600	96600	96600	96600	0
147	20231006	170600	1566415300	96600	96600	96600	96600	0
148	20231006	170500	1566415300	96600	96600	96600	96600	0
149	20231006	170400	1566415300	96600	96600	96600	96600	0
150	20231006	170300	1566415300	96600	96600	96600	96600	0
151	20231006	170200	1566415300	96600	96600	96600	96600	0
152	20231006	170100	1566415300	96600	96600	96600	96600	321
153	20231006	170000	1566415300	96600	96600	96600	96600	0
154	20231006	165900	1566415300	96600	96600	96600	96600	0
155	20231006	165800	1566415300	96600	96600	96600	96600	0
156	20231006	165700	1566415300	96600	96600	96600	96600	0
157	20231006	165600	1566415300	96600	96600	96600	96600	0
158	20231006	165500	1566415300	96600	96600	96600	96600	0
159	20231006	165400	1566415300	96600	96600	96600	96600	0
160	20231006	165300	1566415300	96600	96600	96600	96600	0
161	20231006	165200	1566415300	96600	96600	96600	96600	0
162	20231006	165100	1566415300	96600	96600	96600	96600	0
163	20231006	165000	1566415300	96600	96600	96600	96600	0
164	20231006	164900	1566415300	96600	96600	96600	96600	0
165	20231006	164800	1566415300	96600	96600	96600	96600	0
166	20231006	164700	1566415300	96600	96600	96600	96600	0
167	20231006	164600	1566415300	96600	96600	96600	96600	0
168	20231006	164500	1566415300	96600	96600	96600	96600	0
169	20231006	164400	1566415300	96600	96600	96600	96600	0
170	20231006	164300	1566415300	96600	96600	96600	96600	0
171	20231006	164200	1566415300	96600	96600	96600	96600	0
172	20231006	164100	1566415300	96600	96600	96600	96600	0
173	20231006	164000	1566415300	96600	96600	96600	96600	0
174	20231006	163900	1566415300	96600	96600	96600	96600	0
175	20231006	163800	1566415300	96600	96600	96600	96600	0
176	20231006	163700	1566415300	96600	96600	96600	96600	0
177	20231006	163600	1566415300	96600	96600	96600	96600	0
178	20231006	163500	1566415300	96600	96600	96600	96600	0
179	20231006	163400	1566415300	96600	96600	96600	96600	0
180	20231006	163300	1566415300	96600	96600	96600	96600	0
181	20231006	163200	1566415300	96600	96600	96600	96600	0
182	20231006	163100	1566415300	96600	96600	96600	96600	321
183	20231006	163000	1566415300	96600	96600	96600	96600	0
184	20231006	162900	1566415300	96600	96600	96600	96600	0
185	20231006	162800	1566415300	96600	96600	96600	96600	0
186	20231006	162700	1566415300	96600	96600	96600	96600	0
187	20231006	162600	1566415300	96600	96600	96600	96600	0
188	20231006	162500	1566415300	96600	96600	96600	96600	0
189	20231006	162400	1566415300	96600	96600	96600	96600	0
190	20231006	162300	1566415300	96600	96600	96600	96600	0
191	20231006	162200	1566415300	96600	96600	96600	96600	0
192	20231006	162100	1566415300	96600	96600	96600	96600	0
193	20231006	162000	1566415300	96600	96600	96600	96600	0
194	20231006	161900	1566415300	96600	96600	96600	96600	0
195	20231006	161800	1566415300	96600	96600	96600	96600	0
196	20231006	161700	1566415300	96600	96600	96600	96600	0
197	20231006	161600	1566415300	96600	96600	96600	96600	0
198	20231006	161500	1566415300	96600	96600	96600	96600	0
199	20231006	161400	1566415300	96600	96600	96600	96600	0
200	20231006	161300	1566415300	96600	96600	96600	96600	0
201	20231006	161200	1566415300	96600	96600	96600	96600	0
202	20231006	161100	1566415300	96600	96600	96600	96600	0
203	20231006	161000	1566415300	96600	96600	96600	96600	0
204	20231006	160900	1566415300	96600	96600	96600	96600	0
205	20231006	160800	1566415300	96600	96600	96600	96600	0
206	20231006	160700	1566415300	96600	96600	96600	96600	0
207	20231006	160600	1566415300	96600	96600	96600	96600	0
208	20231006	160500	1566415300	96600	96600	96600	96600	0
209	20231006	160400	1566415300	96600	96600	96600	96600	0
210	20231006	160300	1566415300	96600	96600	96600	96600	0
211	20231006	160200	1566415300	96600	96600	96600	96600	0
212	20231006	160100	1566415300	96600	96600	96600	96600	321
213	20231006	160000	1566415300	96600	96600	96600	96600	0
214	20231006	155900	1566415300	96600	96600	96600	96600	0
215	20231006	155800	1566415300	96600	96600	96600	96600	0
216	20231006	155700	1566415300	96600	96600	96600	96600	0
217	20231006	155600	1566415300	96600	96600	96600	96600	0
218	20231006	155500	1566415300	96600	96600	96600	96600	0
219	20231006	155400	1566415300	96600	96600	96600	96600	0
220	20231006	155300	1566415300	96600	96600	96600	96600	0
221	20231006	155200	1566415300	96600	96600	96600	96600	0
222	20231006	155100	1566415300	96600	96600	96600	96600	0
223	20231006	155000	1566415300	96600	96600	96600	96600	0
224	20231006	154900	1566415300	96600	96600	96600	96600	0
225	20231006	154800	1566415300	96600	96600	96600	96600	0
226	20231006	154700	1566415300	96600	96600	96600	96600	0
227	20231006	154600	1566415300	96600	96600	96600	96600	0
228	20231006	154500	1566415300	96600	96600	96600	96600	0
229	20231006	154400	1566415300	96600	96600	96600	96600	0
230	20231006	154300	1566415300	96600	96600	96600	96600	0
231	20231006	154200	1566415300	96600	96600	96600	96600	0
232	20231006	154100	1566415300	96600	96600	96600	96600	0
233	20231006	154000	1566415300	96600	96600	96600	96600	0
234	20231006	153900	1566415300	96600	96600	96600	96600	0
235	20231006	153800	1566415300	96600	96600	96600	96600	0
236	20231006	153700	1566415300	96600	96600	96600	96600	0
237	20231006	153600	1566415300	96600	96600	96600	96600	0
238	20231006	153500	1566415300	96600	96600	96600	96600	0
239	20231006	153400	1566415300	96600	96600	96600	96600	0
240	20231006	153300	1566415300	96600	96600	96600	96600	0
241	20231006	153200	1566415300	96600	96600	96600	96600	0
242	20231006	153100	1566415300	96600	96600	96600	96600	321
243	20231006	153000	1566415300	96600	96600	96600	96600	321
244	20231006	152900	1535406700	96600	96600	96600	96600	0
245	20231006	152800	1535406700	96600	96600	96600	96600	0
246	20231006	152700	1535406700	96600	96600	96600	96600	0
247	20231006	152600	1535406700	96600	96600	96600	96600	0
248	20231006	152500	1535406700	96600	96600	96600	96600	0
249	20231006	152400	1535406700	96600	96600	96600	96600	0
250	20231006	152300	1535406700	96600	96600	96600	96600	0
251	20231006	152200	1535406700	96600	96600	96600	96600	0
252	20231006	152100	1535406700	96600	96600	96600	96600	0
253	20231006	152000	1535406700	96600	96600	96600	96600	0
254	20231006	151900	1535406700	96600	96200	96600	95900	125
255	20231006	151800	1523361200	96100	96200	96300	96100	14
256	20231006	151700	1522014800	96200	95500	96200	95300	134
257	20231006	151600	1509157500	95300	95700	95700	95300	76
258	20231006	151500	1501900100	95600	95700	95700	95600	27
259	20231006	151400	1499316400	95600	95700	95800	95600	42
260	20231006	151300	1495294100	95700	95700	95800	95700	49
261	20231006	151200	1490602400	95700	95800	95800	95700	72
262	20231006	151100	1483707200	95700	95800	95900	95700	295
263	20231006	151000	1455456900	95800	95700	95800	95700	98
264	20231006	150900	1446069100	95700	95800	95800	95700	11
265	20231006	150800	1445016300	95800	96000	96100	95700	73
266	20231006	150700	1438011100	96200	95700	96200	95700	68
267	20231006	150600	1431496300	95800	95800	95800	95700	23
268	20231006	150500	1429294300	95900	95700	96000	95700	150
269	20231006	150400	1414921400	95700	95700	95700	95600	30
270	20231006	150300	1412050600	95700	95700	95700	95600	60
271	20231006	150200	1406309500	95700	95600	95700	95600	42
272	20231006	150100	1402290400	95700	95600	95700	95600	11
273	20231006	150000	1401238600	95500	95700	95700	95500	35
274	20231006	145900	1397890400	95700	95700	95700	95600	72
275	20231006	145800	1391000700	95700	95600	95700	95600	4
276	20231006	145700	1390618200	95700	95600	95700	95600	44
277	20231006	145600	1386408000	95700	95600	95700	95600	17
278	20231006	145500	1384782600	95500	95700	95700	95500	57
279	20231006	145400	1379332200	95700	95700	95700	95600	50
280	20231006	145300	1374547400	95600	95700	95700	95500	22
281	20231006	145200	1372444400	95800	95700	95800	95700	43
282	20231006	145100	1368325900	95700	95700	95700	95700	26
283	20231006	145000	1365837700	95700	95800	95800	95700	39
284	20231006	144900	1362102200	95700	95600	95700	95600	57
285	20231006	144800	1356649900	95600	95700	95800	95600	67
286	20231006	144700	1350237500	95600	95500	95600	95500	9
287	20231006	144600	1349377400	95600	95700	95700	95600	28
288	20231006	144500	1346698200	95600	95600	95600	95600	28
289	20231006	144400	1344021400	95500	95500	95600	95500	46
290	20231006	144300	1339624500	95600	95600	95700	95600	111
291	20231006	144200	1329010500	95600	96000	96000	95600	43
292	20231006	144100	1324885500	96000	96000	96100	96000	30
293	20231006	144000	1322002900	96000	96100	96100	96000	73
294	20231006	143900	1314988400	96000	96300	96400	96000	134
295	20231006	143800	1302082200	96300	95800	96300	95800	34
296	20231006	143700	1298820900	95800	95800	95900	95800	32
297	20231006	143600	1295752900	95900	95800	95900	95700	62
298	20231006	143500	1289810100	95700	95800	95800	95700	51
299	20231006	143400	1284926600	95700	95900	95900	95700	30
300	20231006	143300	1282050300	95800	95800	95900	95700	59
301	20231006	143200	1276398300	95700	95600	95700	95600	18
302	20231006	143100	1274676000	95700	95700	95700	95700	32
303	20231006	143000	1271613600	95700	95800	95800	95700	36
304	20231006	142900	1268168200	95900	95900	96000	95900	37
305	20231006	142800	1264617500	96000	96000	96000	95900	33
306	20231006	142700	1261449800	96000	96000	96000	96000	24
307	20231006	142600	1259145800	96000	96000	96000	95900	30
308	20231006	142500	1256266000	96000	95900	96000	95900	44
309	20231006	142400	1252042800	95800	95900	95900	95700	32
310	20231006	142300	1248977600	96000	96000	96100	95900	57
311	20231006	142200	1243505000	95800	96200	96200	95700	85
312	20231006	142100	1235349300	96200	96300	96400	96200	97
313	20231006	142000	1226010400	96300	96100	96300	96100	46
314	20231006	141900	1221583400	96100	96100	96200	96100	64
315	20231006	141800	1215430100	96100	96100	96100	96000	69
316	20231006	141700	1208800500	96000	96000	96100	96000	72
317	20231006	141600	1201885600	96000	95800	96100	95800	66
318	20231006	141500	1195553200	95800	95900	96000	95800	61
319	20231006	141400	1189698900	96000	96000	96000	95900	45
320	20231006	141300	1185379200	96000	95800	96000	95800	36
321	20231006	141200	1181926900	95800	95700	95800	95700	18
322	20231006	141100	1180202600	95700	95600	95700	95600	28
323	20231006	141000	1177523400	95600	95700	95700	95600	70
324	20231006	140900	1170824600	95600	95900	95900	95600	89
325	20231006	140800	1162307600	96000	95900	96000	95900	138
326	20231006	140700	1149063900	96000	95700	96000	95700	88
327	20231006	140600	1140625400	95700	95700	95800	95700	56
328	20231006	140500	1135264900	95900	95900	95900	95900	33
329	20231006	140400	1132100200	95800	95900	96000	95800	47
330	20231006	140300	1127593100	95800	95900	95900	95800	59
331	20231006	140200	1121935900	95900	95700	95900	95700	38
332	20231006	140100	1118295500	95800	95700	95800	95600	47
333	20231006	140000	1113797100	95600	95800	95800	95600	11
334	20231006	135900	1112744800	95700	95700	95800	95700	85
335	20231006	135800	1104604200	95700	95600	95700	95600	18
336	20231006	135700	1102882100	95700	95600	95700	95600	49
337	20231006	135600	1098193000	95600	95600	95600	95600	50
338	20231006	135500	1093413000	95600	95600	95700	95600	66
339	20231006	135400	1087097600	95600	95600	95600	95500	23
340	20231006	135300	1084899200	95600	95700	95800	95500	97
341	20231006	135200	1075616400	95700	95700	95700	95700	4
342	20231006	135100	1075233600	95700	95800	95800	95600	53
343	20231006	135000	1070158100	95800	95700	95800	95700	37
344	20231006	134900	1066617000	95700	95600	95800	95600	49
345	20231006	134800	1061927500	95600	95500	95600	95500	17
346	20231006	134700	1060302400	95400	95500	95500	95400	4
347	20231006	134600	1059920600	95600	95600	95700	95600	68
348	20231006	134500	1053414000	95600	95400	95600	95400	20
349	20231006	134400	1051504400	95400	95400	95500	95400	20
350	20231006	134300	1049594900	95400	95600	95600	95400	6
351	20231006	134200	1049021900	95500	95500	95600	95500	9
352	20231006	134100	1048162000	95500	95500	95500	95500	29
353	20231006	134000	1045392500	95600	95500	95600	95500	16
354	20231006	133900	1043863100	95700	95700	95700	95700	0
355	20231006	133800	1043863100	95700	95600	95700	95400	28
356	20231006	133700	1041187500	95600	95600	95600	95600	2
357	20231006	133600	1040996300	95700	95600	95700	95600	15
358	20231006	133500	1039561000	95600	95700	95700	95600	10
359	20231006	133400	1038604300	95600	95600	95600	95600	5
360	20231006	133300	1038126300	95600	95600	95700	95600	9
361	20231006	133200	1037265700	95700	95700	95700	95600	8
362	20231006	133100	1036500300	95600	95700	95800	95600	14
363	20231006	133000	1035159600	95800	95800	95800	95800	16
364	20231006	132900	1033626800	95700	95700	95900	95700	18
365	20231006	132800	1031903400	95700	95700	95900	95600	43
366	20231006	132700	1027786300	95700	95600	95700	95600	24
367	20231006	132600	1025489900	95600	95700	95700	95600	21
368	20231006	132500	1023480600	95700	95500	95700	95500	28
369	20231006	132400	1020802200	95600	95700	95700	95600	15
370	20231006	132300	1019367100	95600	95500	95600	95500	10
371	20231006	132200	1018411500	95500	95600	95600	95500	3
372	20231006	132100	1018124800	95600	95500	95600	95500	27
373	20231006	132000	1015544000	95500	95500	95500	95500	3
374	20231006	131900	1015257500	95500	95500	95500	95500	4
375	20231006	131800	1014875500	95700	95700	95700	95700	26
376	20231006	131700	1012387300	95700	95400	95700	95300	33
377	20231006	131600	1009235600	95400	95800	95800	95400	42
378	20231006	131500	1005220900	95800	95700	96000	95700	35
379	20231006	131400	1001863800	95600	95600	95700	95600	26
380	20231006	131300	999376200	95600	95700	95700	95600	10
381	20231006	131200	998419400	95700	95600	95700	95600	7
382	20231006	131100	997750000	95500	95600	95600	95500	6
383	20231006	131000	997176900	95600	95400	95600	95400	15
384	20231006	130900	995744200	95400	95400	95700	95400	41
385	20231006	130800	991825400	95300	95600	95600	95300	211
386	20231006	130700	971696300	95700	95600	95700	95600	9
387	20231006	130600	970835400	95700	95600	95700	95600	14
388	20231006	130500	969495700	95600	95600	95700	95600	12
389	20231006	130400	968348300	95600	95600	95600	95600	6
390	20231006	130300	967774700	95700	95700	95700	95600	25
391	20231006	130200	965382600	95700	95600	95700	95600	5
392	20231006	130100	964904400	95700	95600	95700	95600	37
393	20231006	130000	961363700	95700	95800	95800	95700	23
394	20231006	125900	959162000	95700	95700	95700	95700	14
395	20231006	125800	957822200	95800	95800	95800	95800	23
396	20231006	125700	955618800	96000	95500	96000	95500	54
397	20231006	125600	950449800	95500	95500	95500	95500	3
398	20231006	125500	950163300	95500	95400	95600	95400	17
399	20231006	125400	948538600	95400	95400	95500	95400	25
400	20231006	125300	946151700	95400	95500	95500	95300	12
401	20231006	125200	945006400	95400	95600	95600	95400	39
402	20231006	125100	941282600	95700	95600	95700	95600	15
403	20231006	125000	939847300	95600	95800	95800	95600	23
404	20231006	124900	937645100	96100	95600	96100	95600	27
405	20231006	124800	935059800	95600	95600	95700	95500	22
406	20231006	124700	932955200	95600	95500	95700	95500	9
407	20231006	124600	932094700	95500	95500	95500	95500	11
408	20231006	124500	931044200	95500	95900	95900	95300	76
409	20231006	124400	923774800	95900	95800	96100	95700	60
410	20231006	124300	918022000	95900	95800	95900	95700	91
411	20231006	124200	909306000	95800	95600	96000	95600	156
412	20231006	124100	894370300	95600	95400	95600	95400	5
413	20231006	124000	893892700	95400	95400	95400	95400	11
414	20231006	123900	892843300	95300	95300	95400	95300	12
415	20231006	123800	891698900	95400	95500	95600	95400	25
416	20231006	123700	889311000	95600	95600	95700	95600	16
417	20231006	123600	887781300	95700	95700	95700	95600	20
418	20231006	123500	885867400	95700	95600	95700	95600	31
419	20231006	123400	882902600	95800	96000	96000	95700	39
420	20231006	123300	879163800	96000	95300	96000	95200	179
421	20231006	123200	862076100	95300	95200	95300	95200	16
422	20231006	123100	860552100	95300	95300	95300	95300	5
423	20231006	123000	860075600	95300	95300	95300	95200	16
424	20231006	122900	858551200	95200	95300	95300	95200	16
425	20231006	122800	857026700	95200	95200	95300	95200	20
426	20231006	122700	855121500	95200	95200	95300	95200	8
427	20231006	122600	854359800	95200	95300	95300	95200	10
428	20231006	122500	853406900	95200	95300	95300	95200	25
429	20231006	122400	851025400	95300	95300	95300	95200	31
430	20231006	122300	848073200	95200	95200	95200	95200	2
431	20231006	122200	847882800	95300	95300	95300	95200	9
432	20231006	122100	847025400	95300	95300	95300	95200	19
433	20231006	122000	845215000	95200	95300	95300	95200	4
434	20231006	121900	844834000	95300	95200	95300	95200	6
435	20231006	121800	844262700	95300	95400	95400	95300	16
436	20231006	121700	842736700	95400	95300	95400	95300	10
437	20231006	121600	841783100	95300	95300	95300	95300	30
438	20231006	121500	838924100	95300	95300	95300	95300	5
439	20231006	121400	838447600	95300	95400	95500	95300	50
440	20231006	121300	833675300	95300	95400	95400	95300	10
441	20231006	121200	832721700	95400	95400	95500	95400	23
442	20231006	121100	830527300	95500	95500	95500	95500	10
443	20231006	121000	829572300	95500	95400	95500	95400	28
444	20231006	120900	826898700	95500	95400	95500	95400	9
445	20231006	120800	826039900	95400	95400	95400	95400	6
446	20231006	120700	825467500	95500	95400	95500	95400	18
447	20231006	120600	823748700	95500	95400	95500	95400	15
448	20231006	120500	822316400	95400	95500	95500	95400	13
449	20231006	120400	821075400	95500	95400	95500	95400	48
450	20231006	120300	816496000	95500	95500	95500	95400	22
451	20231006	120200	814395200	95500	95400	95500	95400	15
452	20231006	120100	812963200	95400	95400	95400	95400	1
453	20231006	120000	812867800	95700	95700	95700	95700	3
454	20231006	115900	812580700	95400	95500	95600	95400	22
455	20231006	115800	810478900	95400	95500	95500	95400	5
456	20231006	115700	810001600	95500	95500	95600	95500	7
457	20231006	115600	809332900	95500	95600	95600	95500	34
458	20231006	115500	806082700	95500	95400	95500	95400	16
459	20231006	115400	804555300	95500	95500	95500	95400	12
460	20231006	115300	803409500	95500	95400	95500	95400	7
461	20231006	115200	802741100	95400	95400	95500	95400	14
462	20231006	115100	801405200	95500	95400	95500	95400	16
463	20231006	115000	799877600	95400	95400	95400	95400	3
464	20231006	114900	799591400	95500	95500	95500	95300	95
465	20231006	114800	790527800	95500	95500	95600	95500	8
466	20231006	114700	789763300	95600	95500	95600	95500	6
467	20231006	114600	789190100	95500	95400	95500	95400	25
468	20231006	114500	786804900	95300	95400	95400	95300	9
469	20231006	114400	785947100	95400	95400	95800	95400	118
470	20231006	114300	774657100	95300	95300	95400	95300	12
471	20231006	114200	773513000	95300	95400	95400	95300	46
472	20231006	114100	769124800	95400	95300	95400	95300	17
473	20231006	114000	767503300	95600	95300	95600	95300	71
474	20231006	113900	760721200	95300	95300	95400	95300	9
475	20231006	113800	759863300	95400	95300	95400	95300	9
476	20231006	113700	759005200	95300	95300	95400	95300	9
477	20231006	113600	758147300	95400	95300	95400	95300	15
478	20231006	113500	756716500	95300	95400	95400	95300	16
479	20231006	113400	755190900	95400	95300	95400	95300	7
480	20231006	113300	754523600	95300	95600	95600	95300	31
481	20231006	113200	751562800	95500	95500	95600	95500	9
482	20231006	113100	750703100	95600	95500	95600	95500	18
483	20231006	113000	748982800	95600	95700	95700	95600	22
484	20231006	112900	746879500	95600	95700	95800	95600	158
485	20231006	112800	731749900	95600	95400	95700	95300	30
486	20231006	112700	728885100	95400	95400	95400	95400	36
487	20231006	112600	725450700	95500	95500	95500	95500	21
488	20231006	112500	723445200	95500	95400	95500	95400	36
489	20231006	112400	720007400	95400	95500	95500	95400	28
490	20231006	112300	717334300	95400	95400	95400	95400	4
491	20231006	112200	716952700	95400	95500	95500	95400	21
492	20231006	112100	714947400	95500	95500	95500	95500	42
493	20231006	112000	710936400	95400	95400	95400	95400	5
494	20231006	111900	710459400	95500	95400	95500	95400	8
495	20231006	111800	709696000	95500	95500	95500	95400	23
496	20231006	111700	707499900	95400	95500	95600	95400	49
497	20231006	111600	702820300	95500	95500	95500	95500	2
498	20231006	111500	702629300	95500	95500	95500	95500	4
499	20231006	111400	702247300	95600	95600	95600	95500	22
500	20231006	111300	700144400	95500	95600	95600	95500	31
501	20231006	111200	697183700	95600	95600	95700	95600	39
502	20231006	111100	693455100	95600	95600	95600	95600	3
503	20231006	111000	693168300	95600	95600	95700	95600	18
504	20231006	110900	691447200	95600	95600	95600	95500	7
505	20231006	110800	690778100	95600	95600	95600	95500	14
506	20231006	110700	689440000	95600	95700	95700	95600	25
507	20231006	110600	687049500	95600	95600	95700	95600	15
508	20231006	110500	685614300	95600	95700	95700	95600	39
509	20231006	110400	681884500	95700	95700	95700	95700	7
510	20231006	110300	681214600	95700	95800	95800	95700	31
511	20231006	110200	678245500	95700	95800	95800	95700	15
512	20231006	110100	676808900	95800	95800	95800	95800	1
513	20231006	110000	676713100	95800	96000	96000	95800	10
514	20231006	105900	675754300	95800	95800	95900	95700	71
515	20231006	105800	668951300	95800	95800	95800	95700	42
516	20231006	105700	664928400	95800	95800	95800	95800	9
517	20231006	105600	664066200	95900	95700	95900	95700	55
518	20231006	105500	658796700	95700	95700	95800	95700	17
519	20231006	105400	657168500	95800	95700	95800	95700	4
520	20231006	105300	656785400	96100	95700	96100	95700	20
521	20231006	105200	654868300	95800	95800	95800	95800	0
522	20231006	105100	654868300	95800	95800	95800	95700	18
523	20231006	105000	653144100	95700	95700	95700	95700	4
524	20231006	104900	652761300	95600	95600	95700	95600	28
525	20231006	104800	650083900	95600	95700	95700	95600	66
526	20231006	104700	643770200	95700	96000	96000	95700	11
527	20231006	104600	642715800	96000	95900	96100	95800	113
528	20231006	104500	631872300	95800	95800	95800	95700	34
529	20231006	104400	628616500	95800	95800	95800	95700	19
530	20231006	104300	626796400	95800	95800	95800	95700	35
531	20231006	104200	623444500	95800	95800	95800	95700	74
532	20231006	104100	616356100	95700	95700	95700	95700	35
533	20231006	104000	613006600	95800	95500	95800	95500	409
534	20231006	103900	573902800	95400	95500	95500	95400	6
535	20231006	103800	573330000	95400	95400	95400	95400	72
536	20231006	103700	566461200	95500	95500	95500	95500	25
537	20231006	103600	564073700	95500	95200	95500	95200	19
538	20231006	103500	562260200	95600	95500	95600	95500	6
539	20231006	103400	561686900	95500	95700	95700	95500	41
540	20231006	103300	557767300	95700	95600	95700	95600	83
541	20231006	103200	549830400	95600	95500	95600	95500	68
542	20231006	103100	543329800	95600	95100	95600	95100	41
543	20231006	103000	539414800	95100	95100	95100	95000	55
544	20231006	102900	534184500	95000	95100	95100	95000	15
545	20231006	102800	532758200	95100	95000	95100	95000	14
546	20231006	102700	531427000	95000	95000	95000	95000	2
547	20231006	102600	531237000	95000	95100	95100	95000	105
548	20231006	102500	521251700	95200	95100	95200	95100	23
549	20231006	102400	519062500	95200	95200	95200	95200	13
550	20231006	102300	517824900	95100	95100	95100	95100	73
551	20231006	102200	510882600	95100	95200	95200	95100	15
552	20231006	102100	509454800	95300	95200	95300	95200	128
553	20231006	102000	497268900	95200	95200	95200	95200	3
554	20231006	101900	496983300	95200	95200	95200	95200	65
555	20231006	101800	490795300	95200	95300	95300	95200	21
556	20231006	101700	488794100	95300	95200	95300	95200	7
557	20231006	101600	488127200	95200	95400	95400	95200	134
558	20231006	101500	475350200	95500	95500	95600	95500	96
559	20231006	101400	466182100	95400	95500	95600	95400	21
560	20231006	101300	464175000	95500	95500	95500	95500	40
561	20231006	101200	460355000	95500	95600	95600	95500	66
562	20231006	101100	454046300	95700	95700	95700	95700	2
563	20231006	101000	453854900	95700	95600	95700	95600	37
564	20231006	100900	450316100	95600	95700	95700	95600	12
565	20231006	100800	449167800	95700	95600	95700	95600	2
566	20231006	100700	448976500	95600	95700	95700	95600	38
567	20231006	100600	445340800	95600	95600	95700	95600	27
568	20231006	100500	442758600	95600	95600	95600	95600	2
569	20231006	100400	442567400	95700	95600	95700	95600	5
570	20231006	100300	442089200	95600	95700	95700	95500	43
571	20231006	100200	437976200	95600	95500	95700	95500	62
572	20231006	100100	432047300	95500	95600	95600	95400	121
573	20231006	100000	420483600	95700	95700	95700	95600	10
574	20231006	095900	419526900	95700	95700	95800	95600	55
575	20231006	095800	414265500	95800	95800	95800	95800	2
576	20231006	095700	414073900	95700	95700	95800	95700	3
577	20231006	095600	413786700	96100	95700	96100	95700	29
578	20231006	095500	411010200	95700	95600	95700	95600	70
579	20231006	095400	404313500	95700	95600	95700	95600	4
580	20231006	095300	403930800	95700	95700	95700	95600	51
581	20231006	095200	399050300	95700	95800	95800	95600	41
582	20231006	095100	395124800	95800	95700	96000	95700	103
583	20231006	095000	385245900	95700	95700	95900	95600	229
584	20231006	094900	363323900	95700	95700	95700	95700	57
585	20231006	094800	357869000	95800	95700	95800	95700	38
586	20231006	094700	354230300	95700	95700	95700	95700	5
587	20231006	094600	353751800	95600	95700	95700	95600	6
588	20231006	094500	353177800	95700	95700	95700	95700	64
589	20231006	094400	347053000	95700	95400	95700	95400	15
590	20231006	094300	345620100	95400	95400	95400	95400	32
591	20231006	094200	342567300	95400	95500	95600	95400	63
592	20231006	094100	336549400	95500	95500	95500	95500	21
593	20231006	094000	334543900	95500	95400	95700	95300	104
594	20231006	093900	324618300	95500	95600	95600	95500	36
595	20231006	093800	321179800	95600	95700	95700	95600	55
596	20231006	093700	315921700	95700	95700	95700	95700	36
597	20231006	093600	312476500	95600	95500	95600	95500	9
598	20231006	093500	311616400	95500	95300	95500	95300	51
599	20231006	093400	306751300	95400	95500	95500	95300	55
600	20231006	093300	301506300	95400	95400	95400	95400	5
601	20231006	093200	301029300	95500	95300	95500	95300	23
602	20231006	093100	298833800	95300	95300	95300	95300	18
603	20231006	093000	297118400	95500	95600	95600	95200	352
604	20231006	092900	263525300	95700	95600	95700	95600	14
605	20231006	092800	262186700	95600	95600	95600	95600	5
606	20231006	092700	261708700	95600	95700	95800	95600	153
607	20231006	092600	247074700	95700	95700	95800	95700	24
608	20231006	092500	244777800	95800	95700	95800	95700	110
609	20231006	092400	234249300	95700	95800	95800	95700	111
610	20231006	092300	223624800	95800	95900	96000	95800	104
611	20231006	092200	213649400	95800	96000	96000	95800	77
612	20231006	092100	206264300	96000	95900	96100	95900	100
613	20231006	092000	196661000	96100	96200	96300	96100	153
614	20231006	091900	181948100	96200	96200	96200	96100	67
615	20231006	091800	175505600	96200	96200	96200	96100	25
616	20231006	091700	173101100	96200	96100	96200	96100	69
617	20231006	091600	166469200	96100	96000	96100	96000	29
618	20231006	091500	163685100	96000	96000	96000	96000	7
619	20231006	091400	163013100	95900	95800	96100	95800	61
620	20231006	091300	157163700	96100	95700	96100	95700	232
621	20231006	091200	134957300	95700	95700	95700	95700	9
622	20231006	091100	134096000	95700	95700	95700	95700	2
623	20231006	091000	133904600	95700	95700	95700	95600	57
624	20231006	090900	128451700	95600	95700	96100	95600	63
625	20231006	090800	122420900	95600	95700	95700	95600	48
626	20231006	090700	117829000	95700	96100	96100	95600	146
627	20231006	090600	103843000	96100	96100	96100	96100	0
628	20231006	090500	103843000	96100	96000	96100	95700	59
629	20231006	090400	98187300	95800	96300	96400	95800	139
630	20231006	090300	84821600	96300	96300	96400	96300	44
631	20231006	090200	80582700	96700	97200	97200	96700	27
632	20231006	090100	77962300	97100	97400	97400	97100	218
633	20231006	090000	56783700	97500	98100	98100	97000	580