KissMeData/009240/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	184900	1970923700	53700	53700	53700	53700	1166
3	20231006	184800	1970923700	53700	53700	53700	53700	0
4	20231006	184700	1970923700	53700	53700	53700	53700	0
5	20231006	184600	1970923700	53700	53700	53700	53700	0
6	20231006	184500	1970923700	53700	53700	53700	53700	0
7	20231006	184400	1970923700	53700	53700	53700	53700	0
8	20231006	184300	1970923700	53700	53700	53700	53700	0
9	20231006	184200	1970923700	53700	53700	53700	53700	0
10	20231006	184100	1970923700	53700	53700	53700	53700	0
11	20231006	184000	1970923700	53700	53700	53700	53700	0
12	20231006	183900	1970923700	53700	53700	53700	53700	0
13	20231006	183800	1970923700	53700	53700	53700	53700	0
14	20231006	183700	1970923700	53700	53700	53700	53700	0
15	20231006	183600	1970923700	53700	53700	53700	53700	0
16	20231006	183500	1970923700	53700	53700	53700	53700	0
17	20231006	183400	1970923700	53700	53700	53700	53700	0
18	20231006	183300	1970923700	53700	53700	53700	53700	0
19	20231006	183200	1970923700	53700	53700	53700	53700	0
20	20231006	183100	1970923700	53700	53700	53700	53700	0
21	20231006	183000	1970923700	53700	53700	53700	53700	0
22	20231006	182900	1970923700	53700	53700	53700	53700	0
23	20231006	182800	1970923700	53700	53700	53700	53700	0
24	20231006	182700	1970923700	53700	53700	53700	53700	0
25	20231006	182600	1970923700	53700	53700	53700	53700	0
26	20231006	182500	1970923700	53700	53700	53700	53700	0
27	20231006	182400	1970923700	53700	53700	53700	53700	0
28	20231006	182300	1970923700	53700	53700	53700	53700	0
29	20231006	182200	1970923700	53700	53700	53700	53700	0
30	20231006	182100	1970923700	53700	53700	53700	53700	0
31	20231006	182000	1970923700	53700	53700	53700	53700	0
32	20231006	181900	1970923700	53700	53700	53700	53700	1166
33	20231006	181800	1970923700	53700	53700	53700	53700	0
34	20231006	181700	1970923700	53700	53700	53700	53700	0
35	20231006	181600	1970923700	53700	53700	53700	53700	0
36	20231006	181500	1970923700	53700	53700	53700	53700	0
37	20231006	181400	1970923700	53700	53700	53700	53700	0
38	20231006	181300	1970923700	53700	53700	53700	53700	0
39	20231006	181200	1970923700	53700	53700	53700	53700	0
40	20231006	181100	1970923700	53700	53700	53700	53700	0
41	20231006	181000	1970923700	53700	53700	53700	53700	0
42	20231006	180900	1970923700	53700	53700	53700	53700	0
43	20231006	180800	1970923700	53700	53700	53700	53700	0
44	20231006	180700	1970923700	53700	53700	53700	53700	0
45	20231006	180600	1970923700	53700	53700	53700	53700	0
46	20231006	180500	1970923700	53700	53700	53700	53700	0
47	20231006	180400	1970923700	53700	53700	53700	53700	0
48	20231006	180300	1970923700	53700	53700	53700	53700	0
49	20231006	180200	1970923700	53700	53700	53700	53700	0
50	20231006	180100	1970923700	53700	53700	53700	53700	0
51	20231006	180000	1970923700	53700	53700	53700	53700	0
52	20231006	175900	1970923700	53700	53700	53700	53700	0
53	20231006	175800	1970923700	53700	53700	53700	53700	0
54	20231006	175700	1970923700	53700	53700	53700	53700	0
55	20231006	175600	1970923700	53700	53700	53700	53700	0
56	20231006	175500	1970923700	53700	53700	53700	53700	0
57	20231006	175400	1970923700	53700	53700	53700	53700	0
58	20231006	175300	1970923700	53700	53700	53700	53700	0
59	20231006	175200	1970923700	53700	53700	53700	53700	0
60	20231006	175100	1970923700	53700	53700	53700	53700	0
61	20231006	175000	1970923700	53700	53700	53700	53700	0
62	20231006	174900	1970923700	53700	53700	53700	53700	1166
63	20231006	174800	1970923700	53700	53700	53700	53700	0
64	20231006	174700	1970923700	53700	53700	53700	53700	0
65	20231006	174600	1970923700	53700	53700	53700	53700	0
66	20231006	174500	1970923700	53700	53700	53700	53700	0
67	20231006	174400	1970923700	53700	53700	53700	53700	0
68	20231006	174300	1970923700	53700	53700	53700	53700	0
69	20231006	174200	1970923700	53700	53700	53700	53700	0
70	20231006	174100	1970923700	53700	53700	53700	53700	0
71	20231006	174000	1970923700	53700	53700	53700	53700	0
72	20231006	173900	1970923700	53700	53700	53700	53700	0
73	20231006	173800	1970923700	53700	53700	53700	53700	0
74	20231006	173700	1970923700	53700	53700	53700	53700	0
75	20231006	173600	1970923700	53700	53700	53700	53700	0
76	20231006	173500	1970923700	53700	53700	53700	53700	0
77	20231006	173400	1970923700	53700	53700	53700	53700	0
78	20231006	173300	1970923700	53700	53700	53700	53700	0
79	20231006	173200	1970923700	53700	53700	53700	53700	0
80	20231006	173100	1970923700	53700	53700	53700	53700	0
81	20231006	173000	1970923700	53700	53700	53700	53700	0
82	20231006	172900	1970923700	53700	53700	53700	53700	0
83	20231006	172800	1970923700	53700	53700	53700	53700	0
84	20231006	172700	1970923700	53700	53700	53700	53700	0
85	20231006	172600	1970923700	53700	53700	53700	53700	0
86	20231006	172500	1970923700	53700	53700	53700	53700	0
87	20231006	172400	1970923700	53700	53700	53700	53700	0
88	20231006	172300	1970923700	53700	53700	53700	53700	0
89	20231006	172200	1970923700	53700	53700	53700	53700	0
90	20231006	172100	1970923700	53700	53700	53700	53700	0
91	20231006	172000	1970923700	53700	53700	53700	53700	0
92	20231006	171900	1970923700	53700	53700	53700	53700	1166
93	20231006	171800	1970923700	53700	53700	53700	53700	0
94	20231006	171700	1970923700	53700	53700	53700	53700	0
95	20231006	171600	1970923700	53700	53700	53700	53700	0
96	20231006	171500	1970923700	53700	53700	53700	53700	0
97	20231006	171400	1970923700	53700	53700	53700	53700	0
98	20231006	171300	1970923700	53700	53700	53700	53700	0
99	20231006	171200	1970923700	53700	53700	53700	53700	0
100	20231006	171100	1970923700	53700	53700	53700	53700	0
101	20231006	171000	1970923700	53700	53700	53700	53700	0
102	20231006	170900	1970923700	53700	53700	53700	53700	0
103	20231006	170800	1970923700	53700	53700	53700	53700	0
104	20231006	170700	1970923700	53700	53700	53700	53700	0
105	20231006	170600	1970923700	53700	53700	53700	53700	0
106	20231006	170500	1970923700	53700	53700	53700	53700	0
107	20231006	170400	1970923700	53700	53700	53700	53700	0
108	20231006	170300	1970923700	53700	53700	53700	53700	0
109	20231006	170200	1970923700	53700	53700	53700	53700	0
110	20231006	170100	1970923700	53700	53700	53700	53700	0
111	20231006	170000	1970923700	53700	53700	53700	53700	0
112	20231006	165900	1970923700	53700	53700	53700	53700	0
113	20231006	165800	1970923700	53700	53700	53700	53700	0
114	20231006	165700	1970923700	53700	53700	53700	53700	0
115	20231006	165600	1970923700	53700	53700	53700	53700	0
116	20231006	165500	1970923700	53700	53700	53700	53700	0
117	20231006	165400	1970923700	53700	53700	53700	53700	0
118	20231006	165300	1970923700	53700	53700	53700	53700	0
119	20231006	165200	1970923700	53700	53700	53700	53700	0
120	20231006	165100	1970923700	53700	53700	53700	53700	0
121	20231006	165000	1970923700	53700	53700	53700	53700	0
122	20231006	164900	1970923700	53700	53700	53700	53700	1166
123	20231006	164800	1970923700	53700	53700	53700	53700	0
124	20231006	164700	1970923700	53700	53700	53700	53700	0
125	20231006	164600	1970923700	53700	53700	53700	53700	0
126	20231006	164500	1970923700	53700	53700	53700	53700	0
127	20231006	164400	1970923700	53700	53700	53700	53700	0
128	20231006	164300	1970923700	53700	53700	53700	53700	0
129	20231006	164200	1970923700	53700	53700	53700	53700	0
130	20231006	164100	1970923700	53700	53700	53700	53700	0
131	20231006	164000	1970923700	53700	53700	53700	53700	0
132	20231006	163900	1970923700	53700	53700	53700	53700	0
133	20231006	163800	1970923700	53700	53700	53700	53700	0
134	20231006	163700	1970923700	53700	53700	53700	53700	0
135	20231006	163600	1970923700	53700	53700	53700	53700	0
136	20231006	163500	1970923700	53700	53700	53700	53700	0
137	20231006	163400	1970923700	53700	53700	53700	53700	0
138	20231006	163300	1970923700	53700	53700	53700	53700	0
139	20231006	163200	1970923700	53700	53700	53700	53700	0
140	20231006	163100	1970923700	53700	53700	53700	53700	0
141	20231006	163000	1970923700	53700	53700	53700	53700	0
142	20231006	162900	1970923700	53700	53700	53700	53700	0
143	20231006	162800	1970923700	53700	53700	53700	53700	0
144	20231006	162700	1970923700	53700	53700	53700	53700	0
145	20231006	162600	1970923700	53700	53700	53700	53700	0
146	20231006	162500	1970923700	53700	53700	53700	53700	0
147	20231006	162400	1970923700	53700	53700	53700	53700	0
148	20231006	162300	1970923700	53700	53700	53700	53700	0
149	20231006	162200	1970923700	53700	53700	53700	53700	0
150	20231006	162100	1970923700	53700	53700	53700	53700	0
151	20231006	162000	1970923700	53700	53700	53700	53700	0
152	20231006	161900	1970923700	53700	53700	53700	53700	1166
153	20231006	161800	1970923700	53700	53700	53700	53700	0
154	20231006	161700	1970923700	53700	53700	53700	53700	0
155	20231006	161600	1970923700	53700	53700	53700	53700	0
156	20231006	161500	1970923700	53700	53700	53700	53700	0
157	20231006	161400	1970923700	53700	53700	53700	53700	0
158	20231006	161300	1970923700	53700	53700	53700	53700	0
159	20231006	161200	1970923700	53700	53700	53700	53700	0
160	20231006	161100	1970923700	53700	53700	53700	53700	0
161	20231006	161000	1970923700	53700	53700	53700	53700	0
162	20231006	160900	1970923700	53700	53700	53700	53700	0
163	20231006	160800	1970923700	53700	53700	53700	53700	0
164	20231006	160700	1970923700	53700	53700	53700	53700	0
165	20231006	160600	1970923700	53700	53700	53700	53700	0
166	20231006	160500	1970923700	53700	53700	53700	53700	0
167	20231006	160400	1970923700	53700	53700	53700	53700	0
168	20231006	160300	1970923700	53700	53700	53700	53700	0
169	20231006	160200	1970923700	53700	53700	53700	53700	0
170	20231006	160100	1970923700	53700	53700	53700	53700	0
171	20231006	160000	1970923700	53700	53700	53700	53700	0
172	20231006	155900	1970923700	53700	53700	53700	53700	0
173	20231006	155800	1970923700	53700	53700	53700	53700	0
174	20231006	155700	1970923700	53700	53700	53700	53700	0
175	20231006	155600	1970923700	53700	53700	53700	53700	0
176	20231006	155500	1970923700	53700	53700	53700	53700	0
177	20231006	155400	1970923700	53700	53700	53700	53700	0
178	20231006	155300	1970923700	53700	53700	53700	53700	0
179	20231006	155200	1970923700	53700	53700	53700	53700	0
180	20231006	155100	1970923700	53700	53700	53700	53700	0
181	20231006	155000	1970923700	53700	53700	53700	53700	0
182	20231006	154900	1970923700	53700	53700	53700	53700	1166
183	20231006	154800	1970923700	53700	53700	53700	53700	0
184	20231006	154700	1970923700	53700	53700	53700	53700	0
185	20231006	154600	1970923700	53700	53700	53700	53700	0
186	20231006	154500	1970923700	53700	53700	53700	53700	0
187	20231006	154400	1970923700	53700	53700	53700	53700	0
188	20231006	154300	1970923700	53700	53700	53700	53700	0
189	20231006	154200	1970923700	53700	53700	53700	53700	0
190	20231006	154100	1970923700	53700	53700	53700	53700	0
191	20231006	154000	1970923700	53700	53700	53700	53700	0
192	20231006	153900	1970923700	53700	53700	53700	53700	0
193	20231006	153800	1970923700	53700	53700	53700	53700	0
194	20231006	153700	1970923700	53700	53700	53700	53700	0
195	20231006	153600	1970923700	53700	53700	53700	53700	0
196	20231006	153500	1970923700	53700	53700	53700	53700	0
197	20231006	153400	1970923700	53700	53700	53700	53700	0
198	20231006	153300	1970923700	53700	53700	53700	53700	0
199	20231006	153200	1970923700	53700	53700	53700	53700	0
200	20231006	153100	1970923700	53700	53700	53700	53700	0
201	20231006	153000	1970923700	53700	53700	53700	53700	1166
202	20231006	152900	1908309500	54200	54200	54200	54200	0
203	20231006	152800	1908309500	54200	54200	54200	54200	0
204	20231006	152700	1908309500	54200	54200	54200	54200	0
205	20231006	152600	1908309500	54200	54200	54200	54200	0
206	20231006	152500	1908309500	54200	54200	54200	54200	0
207	20231006	152400	1908309500	54200	54200	54200	54200	0
208	20231006	152300	1908309500	54200	54200	54200	54200	0
209	20231006	152200	1908309500	54200	54200	54200	54200	0
210	20231006	152100	1908309500	54200	54200	54200	54200	0
211	20231006	152000	1908309500	54200	54200	54200	54200	0
212	20231006	151900	1908309500	54200	54100	54200	53800	127
213	20231006	151800	1901440500	54200	54000	54200	53900	71
214	20231006	151700	1897604300	54000	54000	54100	53900	78
215	20231006	151600	1893388900	54000	54000	54100	53900	207
216	20231006	151500	1882198600	54000	53700	54000	53700	315
217	20231006	151400	1865216000	53800	53800	53800	53700	93
218	20231006	151300	1860217800	53800	53700	53800	53700	39
219	20231006	151200	1858122000	53700	53700	53800	53700	92
220	20231006	151100	1853181500	53600	53600	53600	53500	50
221	20231006	151000	1850504100	53500	53600	53700	53500	115
222	20231006	150900	1844344700	53600	53600	53700	53600	128
223	20231006	150800	1837483500	53600	53400	53600	53300	193
224	20231006	150700	1827156400	53400	53400	53400	53400	92
225	20231006	150600	1822243600	53400	53400	53400	53400	54
226	20231006	150500	1819360000	53500	53300	53500	53300	68
227	20231006	150400	1815727900	53300	53400	53400	53300	54
228	20231006	150300	1812849000	53300	53500	53500	53300	82
229	20231006	150200	1808471000	53500	53400	53500	53300	54
230	20231006	150100	1805588300	53400	53400	53500	53400	69
231	20231006	150000	1801902100	53400	53600	53700	53400	118
232	20231006	145900	1795577700	53600	53500	53600	53400	67
233	20231006	145800	1791992100	53500	53500	53500	53400	91
234	20231006	145700	1787126100	53400	53500	53700	53400	59
235	20231006	145600	1783968800	53500	53500	53700	53500	131
236	20231006	145500	1776954700	53500	53400	53600	53400	62
237	20231006	145400	1773635700	53500	53400	53600	53400	61
238	20231006	145300	1770372100	53400	53600	53700	53400	132
239	20231006	145200	1763301400	53600	53600	53700	53600	66
240	20231006	145100	1759763700	53600	53600	53600	53600	44
241	20231006	145000	1757405300	53600	53500	53600	53400	107
242	20231006	144900	1751674200	53400	53500	53600	53400	77
243	20231006	144800	1747558800	53400	53400	53600	53400	99
244	20231006	144700	1742260100	53500	53400	53600	53400	105
245	20231006	144600	1736641700	53500	53700	53800	53400	105
246	20231006	144500	1731010800	53700	53600	53700	53500	109
247	20231006	144400	1725162200	53500	53700	53800	53500	129
248	20231006	144300	1718241800	53700	53700	53700	53700	30
249	20231006	144200	1716630800	53700	53800	53800	53600	152
250	20231006	144100	1708472600	53700	53400	53700	53400	132
251	20231006	144000	1701389000	53500	53400	53600	53400	33
252	20231006	143900	1699623800	53400	53400	53600	53400	46
253	20231006	143800	1697163600	53400	53600	53700	53400	92
254	20231006	143700	1692236300	53600	53600	53600	53600	48
255	20231006	143600	1689663500	53600	53400	53600	53400	65
256	20231006	143500	1686181800	53500	53400	53500	53300	174
257	20231006	143400	1676881100	53300	53400	53500	53300	24
258	20231006	143300	1675600100	53500	53500	53600	53500	59
259	20231006	143200	1672443500	53500	53500	53600	53500	62
260	20231006	143100	1669125800	53500	53400	53500	53300	72
261	20231006	143000	1665280700	53300	53400	53500	53300	77
262	20231006	142900	1661173200	53300	53500	53600	53300	50
263	20231006	142800	1658500000	53500	53500	53500	53500	60
264	20231006	142700	1655290000	53500	53500	53600	53500	47
265	20231006	142600	1652775400	53400	53300	53500	53300	85
266	20231006	142500	1648238300	53500	53300	53500	53300	24
267	20231006	142400	1646957200	53400	53500	53500	53300	75
268	20231006	142300	1642950300	53500	53400	53600	53400	62
269	20231006	142200	1639635700	53700	53500	53700	53400	149
270	20231006	142100	1631640700	53500	53600	53600	53400	34
271	20231006	142000	1629821000	53600	53600	53600	53400	107
272	20231006	141900	1624087400	53600	53600	53600	53600	20
273	20231006	141800	1623015400	53600	53600	53700	53600	40
274	20231006	141700	1620870600	53600	53600	53600	53400	106
275	20231006	141600	1615192100	53600	53600	53700	53400	47
276	20231006	141500	1612676700	53600	53500	53600	53400	28
277	20231006	141400	1611177200	53600	53600	53600	53500	69
278	20231006	141300	1607479200	53600	53600	53600	53600	49
279	20231006	141200	1604852800	53600	53600	53700	53400	48
280	20231006	141100	1602284100	53700	53500	53700	53400	103
281	20231006	141000	1596770900	53500	53500	53600	53500	63
282	20231006	140900	1593399800	53500	53400	53600	53400	23
283	20231006	140800	1592169200	53400	53500	53700	53400	181
284	20231006	140700	1582472700	53600	53800	53800	53500	34
285	20231006	140600	1580648600	53700	53600	53700	53500	72
286	20231006	140500	1576790300	53600	53700	53800	53600	76
287	20231006	140400	1572709600	53700	53700	53700	53700	31
288	20231006	140300	1571044900	53700	53600	53800	53400	95
289	20231006	140200	1565950000	53600	53600	53800	53600	32
290	20231006	140100	1564234100	53600	53600	53700	53600	37
291	20231006	140000	1562249100	53800	53600	53800	53500	33
292	20231006	135900	1560479100	53500	53800	53800	53500	111
293	20231006	135800	1554514700	53800	53500	53800	53500	89
294	20231006	135700	1549730600	53600	53600	53700	53600	40
295	20231006	135600	1547586100	53600	53600	53800	53600	122
296	20231006	135500	1541031400	53600	53700	53800	53600	107
297	20231006	135400	1535288500	53700	53600	53800	53600	41
298	20231006	135300	1533089100	53500	53600	53600	53500	37
299	20231006	135200	1531109500	53500	53500	53700	53500	123
300	20231006	135100	1524523100	53500	53600	53700	53500	44
301	20231006	135000	1522165300	53600	53600	53700	53600	40
302	20231006	134900	1520021000	53600	53600	53700	53600	77
303	20231006	134800	1515892200	53300	53600	53600	53300	85
304	20231006	134700	1511350100	53700	53500	53700	53400	20
305	20231006	134600	1510280200	53600	53600	53700	53500	78
306	20231006	134500	1506099400	53600	53600	53700	53600	68
307	20231006	134400	1502453500	53600	53500	53600	53400	35
308	20231006	134300	1500581100	53500	53700	53700	53500	56
309	20231006	134200	1497583100	53600	53600	53800	53600	50
310	20231006	134100	1494899000	53700	53800	53800	53700	64
311	20231006	134000	1491461500	53800	53800	53800	53700	84
312	20231006	133900	1486948300	53700	53700	53800	53600	39
313	20231006	133800	1484854900	53600	53700	53800	53600	74
314	20231006	133700	1480884700	53700	53600	53800	53600	52
315	20231006	133600	1478096700	53700	53700	53800	53600	53
316	20231006	133500	1475251700	53800	53600	53800	53600	46
317	20231006	133400	1472782100	53500	53500	53600	53500	96
318	20231006	133300	1467639500	53600	53700	53700	53500	36
319	20231006	133200	1465710600	53600	53600	53700	53600	50
320	20231006	133100	1463029300	53600	53700	53800	53600	115
321	20231006	133000	1456855700	53700	53600	53800	53600	50
322	20231006	132900	1454170900	53800	53700	53800	53600	37
323	20231006	132800	1452185000	53700	53800	53900	53700	62
324	20231006	132700	1448850600	53800	53800	53900	53800	62
325	20231006	132600	1445514000	54000	53800	54000	53800	32
326	20231006	132500	1443791200	53800	53700	53800	53700	60
327	20231006	132400	1440567100	53700	53700	53900	53700	28
328	20231006	132300	1439062200	53800	53900	53900	53600	94
329	20231006	132200	1434002400	53900	53900	54000	53600	58
330	20231006	132100	1430876900	53900	53900	54000	53900	129
331	20231006	132000	1423921900	53600	53700	53900	53600	65
332	20231006	131900	1420426000	53700	53800	53800	53700	65
333	20231006	131800	1416934700	53800	54000	54000	53700	38
334	20231006	131700	1414888900	53900	53900	54000	53900	51
335	20231006	131600	1412139100	53900	53800	53900	53800	78
336	20231006	131500	1407936400	53800	53900	53900	53800	46
337	20231006	131400	1405457200	53900	53900	54000	53900	31
338	20231006	131300	1403786000	54000	53900	54100	53900	238
339	20231006	131200	1390955300	53900	53900	54100	53900	237
340	20231006	131100	1378154600	53900	53700	54000	53700	36
341	20231006	131000	1376217200	53800	53800	54000	53700	148
342	20231006	130900	1368249100	53800	53800	53800	53800	79
343	20231006	130800	1363998900	53800	53800	53800	53800	52
344	20231006	130700	1361201300	53800	53800	53800	53800	50
345	20231006	130600	1358511300	53900	53800	53900	53600	84
346	20231006	130500	1353996000	53800	53700	53800	53700	19
347	20231006	130400	1352974900	53700	53700	54000	53700	312
348	20231006	130300	1336182200	53700	53600	53800	53600	33
349	20231006	130200	1334411300	53600	53500	53800	53400	123
350	20231006	130100	1327803800	53500	53500	53600	53400	53
351	20231006	130000	1324969300	53600	53600	53700	53600	48
352	20231006	125900	1322396200	53600	53600	53700	53600	77
353	20231006	125800	1318268200	53600	53700	53700	53600	44
354	20231006	125700	1315908200	53700	53600	53700	53500	37
355	20231006	125600	1313925300	53500	53500	53600	53500	48
356	20231006	125500	1311356300	53500	53600	53600	53500	73
357	20231006	125400	1307450400	53600	53600	53600	53500	55
358	20231006	125300	1304503400	53500	53600	53800	53500	45
359	20231006	125200	1302091200	53500	53400	53500	53400	41
360	20231006	125100	1299900000	53400	53500	53600	53400	111
361	20231006	125000	1293964100	53500	53400	53500	53400	26
362	20231006	124900	1292573500	53400	53500	53700	53400	84
363	20231006	124800	1288079100	53600	53600	53600	53500	160
364	20231006	124700	1279503300	53600	53600	53600	53600	29
365	20231006	124600	1277948900	53600	53700	53700	53600	52
366	20231006	124500	1275159900	53600	53600	53700	53600	76
367	20231006	124400	1271086100	53600	53700	53800	53600	130
368	20231006	124300	1264105500	53700	53600	53800	53600	141
369	20231006	124200	1256524200	53400	53600	53700	53400	114
370	20231006	124100	1250415600	53600	53600	53600	53600	68
371	20231006	124000	1246770800	53600	53600	53700	53600	60
372	20231006	123900	1243553500	53600	53600	53700	53600	70
373	20231006	123800	1239800800	53600	53500	53800	53400	110
374	20231006	123700	1233899900	53500	53500	53600	53400	88
375	20231006	123600	1229192900	53500	53500	53600	53400	78
376	20231006	123500	1225018400	53600	53500	53600	53500	32
377	20231006	123400	1223305400	53500	53500	53600	53500	74
378	20231006	123300	1219346200	53600	53400	53600	53400	83
379	20231006	123200	1214910200	53400	53300	53500	53300	37
380	20231006	123100	1212933800	53300	53400	53500	53200	46
381	20231006	123000	1210477900	53400	53500	53600	53400	96
382	20231006	122900	1205341900	53500	53400	53600	53400	191
383	20231006	122800	1195110800	53200	53300	53400	53200	60
384	20231006	122700	1191914500	53400	53400	53400	53300	62
385	20231006	122600	1188606800	53400	53400	53400	53400	64
386	20231006	122500	1185189200	53400	53400	53500	53400	40
387	20231006	122400	1183051800	53400	53400	53500	53300	135
388	20231006	122300	1175837300	53400	53400	53500	53400	51
389	20231006	122200	1173113800	53400	53400	53500	53400	56
390	20231006	122100	1170122500	53500	53400	53500	53400	59
391	20231006	122000	1166971600	53400	53400	53400	53400	26
392	20231006	121900	1165583200	53500	53400	53500	53200	90
393	20231006	121800	1160784900	53500	53300	53500	53200	59
394	20231006	121700	1157643000	53300	53400	53400	53200	30
395	20231006	121600	1156044100	53400	53300	53400	53200	68
396	20231006	121500	1152419900	53300	53400	53500	53300	143
397	20231006	121400	1144781900	53500	53300	53500	53200	37
398	20231006	121300	1142807100	53300	53200	53300	53200	42
399	20231006	121200	1140570300	53200	53300	53400	53200	91
400	20231006	121100	1135723600	53300	53200	53400	53200	46
401	20231006	121000	1133271600	53300	53200	53500	53200	183
402	20231006	120900	1123507300	53300	53400	53500	53200	86
403	20231006	120800	1118922800	53500	53400	53500	53300	19
404	20231006	120700	1117908900	53300	53400	53500	53300	41
405	20231006	120600	1115719700	53400	53400	53500	53400	64
406	20231006	120500	1112301500	53400	53200	53500	53200	79
407	20231006	120400	1108086300	53200	53200	53300	53200	33
408	20231006	120300	1106328500	53300	53300	53500	53200	76
409	20231006	120200	1102278000	53200	53400	53400	53200	21
410	20231006	120100	1101159800	53400	53400	53500	53400	139
411	20231006	120000	1093736000	53300	53200	53400	53100	79
412	20231006	115900	1089533200	53200	53300	53300	53200	26
413	20231006	115800	1088148300	53300	53400	53500	53300	106
414	20231006	115700	1082488900	53400	53300	53500	53300	93
415	20231006	115600	1077526600	53300	53200	53400	53200	44
416	20231006	115500	1075181400	53200	53100	53200	53100	39
417	20231006	115400	1073109900	53100	53100	53200	53100	103
418	20231006	115300	1067638600	53100	53200	53200	53100	34
419	20231006	115200	1065832800	53200	53200	53200	53100	94
420	20231006	115100	1060837300	53100	53100	53200	53100	196
421	20231006	115000	1050417400	53100	53100	53100	53100	52
422	20231006	114900	1047656200	53200	52900	53200	52800	51
423	20231006	114800	1044954600	52900	53000	53100	52900	55
424	20231006	114700	1042041900	53000	53000	53100	53000	89
425	20231006	114600	1037324200	53000	53000	53000	52900	70
426	20231006	114500	1033620000	52900	52900	53100	52900	44
427	20231006	114400	1031290800	53100	53000	53200	53000	182
428	20231006	114300	1021631600	52900	52900	53000	52900	64
429	20231006	114200	1018245900	52900	52900	52900	52900	58
430	20231006	114100	1015177700	52900	52800	52900	52800	84
431	20231006	114000	1010734400	52800	52900	52900	52800	74
432	20231006	113900	1006826800	52800	52900	52900	52800	37
433	20231006	113800	1004872100	53000	52900	53000	52900	62
434	20231006	113700	1001591500	52900	52600	53000	52500	137
435	20231006	113600	994362400	52600	52600	52600	52600	26
436	20231006	113500	992994800	52700	52700	52800	52700	59
437	20231006	113400	989884800	52700	52700	52800	52700	50
438	20231006	113300	987249000	52700	52900	52900	52700	90
439	20231006	113200	982493900	52900	52600	53000	52600	122
440	20231006	113100	976045000	52600	52600	52700	52600	33
441	20231006	113000	974309000	52600	52500	52700	52500	25
442	20231006	112900	972995100	52600	52600	52700	52600	114
443	20231006	112800	966997400	52600	52700	52700	52600	127
444	20231006	112700	960305100	52600	52600	52700	52600	32
445	20231006	112600	958621200	52600	52600	52700	52600	98
446	20231006	112500	953464800	52600	52600	52600	52600	31
447	20231006	112400	951834200	52600	52600	52700	52600	58
448	20231006	112300	948781900	52600	52500	52700	52500	102
449	20231006	112200	943414500	52600	52600	52600	52600	62
450	20231006	112100	940153300	52600	52600	52700	52500	41
451	20231006	112000	937997000	52600	52600	52700	52600	153
452	20231006	111900	929948400	52700	52700	52700	52600	21
453	20231006	111800	928843400	52600	52500	52600	52500	150
454	20231006	111700	920955600	52500	52600	52600	52500	75
455	20231006	111600	917015900	52500	52600	52600	52500	36
456	20231006	111500	915122900	52600	52600	52600	52600	51
457	20231006	111400	912440300	52600	52700	52700	52600	82
458	20231006	111300	908120800	52700	52600	52700	52600	89
459	20231006	111200	903432300	52600	52700	52700	52600	43
460	20231006	111100	901169900	52700	52600	52700	52600	91
461	20231006	111000	896383000	52600	52600	52700	52600	46
462	20231006	110900	893962500	52600	52700	52700	52600	154
463	20231006	110800	885848500	52600	52700	52700	52600	91
464	20231006	110700	881061200	52700	52600	52800	52600	443
465	20231006	110600	857684000	52600	52600	52700	52600	49
466	20231006	110500	855105700	52600	52700	52700	52600	93
467	20231006	110400	850212400	52800	52800	52800	52600	84
468	20231006	110300	845786500	52800	52700	52900	52600	117
469	20231006	110200	839615800	52800	52800	52900	52700	73
470	20231006	110100	835761300	52800	52800	53000	52800	76
471	20231006	110000	831746300	52800	52900	52900	52800	59
472	20231006	105900	828628400	52900	52500	53000	52500	575
473	20231006	105800	798207100	52700	52600	52700	52600	120
474	20231006	105700	791887100	52700	52700	52700	52700	26
475	20231006	105600	790516900	52700	52700	52800	52700	83
476	20231006	105500	786141400	52800	52600	52800	52600	97
477	20231006	105400	781030600	52700	52500	52700	52500	75
478	20231006	105300	777085100	52500	52500	52600	52500	79
479	20231006	105200	772931000	52500	52600	52700	52500	83
480	20231006	105100	768567400	52600	52700	52800	52600	149
481	20231006	105000	760727700	52600	52600	52700	52500	434
482	20231006	104900	737926300	52600	52700	52800	52600	87
483	20231006	104800	733342300	52700	52700	52800	52500	271
484	20231006	104700	719102300	52600	52600	52800	52600	101
485	20231006	104600	713785400	52600	52700	52700	52600	448
486	20231006	104500	690197800	52700	52700	52700	52600	57
487	20231006	104400	687194400	52700	52700	52700	52700	99
488	20231006	104300	681977100	52700	52700	52700	52700	45
489	20231006	104200	679605600	52700	52700	52800	52700	62
490	20231006	104100	676337400	52700	52800	52800	52700	52
491	20231006	104000	673595000	52800	52900	52900	52700	84
492	20231006	103900	669155800	52900	52900	53000	52900	77
493	20231006	103800	665081200	52800	52700	52800	52700	74
494	20231006	103700	661179200	52700	52700	52800	52700	21
495	20231006	103600	660072400	52800	52800	52800	52700	156
496	20231006	103500	651842200	52700	52800	52800	52700	233
497	20231006	103400	639540000	52800	52800	52900	52800	117
498	20231006	103300	633357100	52800	52800	52900	52800	134
499	20231006	103200	626276300	53000	52900	53000	52800	306
500	20231006	103100	610088800	52900	52600	52900	52600	135
501	20231006	103000	602983400	52600	52700	53000	52600	43
502	20231006	102900	600715000	52600	52800	52800	52600	96
503	20231006	102800	595660300	52600	52800	52900	52600	242
504	20231006	102700	582901300	52800	52900	52900	52800	85
505	20231006	102600	578410500	52800	52800	52800	52800	148
506	20231006	102500	570596100	52800	53000	53100	52800	351
507	20231006	102400	552040800	53000	53100	53200	52900	29
508	20231006	102300	550502400	53000	53000	53000	52900	59
509	20231006	102200	547379500	53000	52900	53100	52900	127
510	20231006	102100	540651600	52900	52900	53000	52900	60
511	20231006	102000	537476500	52900	52900	53000	52900	19
512	20231006	101900	536471200	52900	53000	53000	52900	40
513	20231006	101800	534354600	52900	53100	53200	52900	31
514	20231006	101700	532709100	53000	52900	53000	52900	73
515	20231006	101600	528844600	53000	52900	53200	52900	79
516	20231006	101500	524661500	53100	52900	53200	52900	56
517	20231006	101400	521693300	53100	52900	53100	52800	80
518	20231006	101300	517463600	52800	52900	53000	52700	63
519	20231006	101200	514131900	52700	52800	52800	52700	65
520	20231006	101100	510701400	52700	52800	52900	52700	48
521	20231006	101000	508165200	52800	52900	52900	52700	43
522	20231006	100900	505894900	52800	53100	53100	52800	568
523	20231006	100800	475810200	53100	53200	53200	53000	295
524	20231006	100700	460137100	53200	53200	53300	53200	62
525	20231006	100600	456838500	53200	53200	53200	53200	33
526	20231006	100500	455082900	53200	53300	53300	53200	35
527	20231006	100400	453220100	53200	53200	53200	53200	77
528	20231006	100300	449123700	53200	53300	53300	53200	40
529	20231006	100200	446994200	53200	53300	53400	53200	112
530	20231006	100100	441026300	53300	53300	53400	53300	81
531	20231006	100000	436707300	53400	53400	53400	53300	73
532	20231006	095900	432815400	53400	53300	53400	53300	48
533	20231006	095800	430255800	53400	53400	53500	53400	55
534	20231006	095700	427318000	53400	53400	53500	53400	46
535	20231006	095600	424861100	53600	53500	53600	53300	38
536	20231006	095500	422828500	53500	53300	53500	53300	56
537	20231006	095400	419836500	53300	53400	53600	53200	99
538	20231006	095300	414555900	53600	53500	53600	53400	24
539	20231006	095200	413272700	53600	53500	53700	53300	26
540	20231006	095100	411880200	53300	53300	53500	53300	110
541	20231006	095000	406001700	53300	53500	53500	53300	51
542	20231006	094900	403280000	53400	53400	53500	53400	44
543	20231006	094800	400930300	53300	53300	53300	53300	4
544	20231006	094700	400717100	53400	53400	53500	53300	55
545	20231006	094600	397780900	53500	53400	53600	53400	101
546	20231006	094500	392376700	53400	53300	53400	53300	46
547	20231006	094400	389921000	53300	53300	53400	53300	48
548	20231006	094300	387359100	53300	53400	53400	53300	33
549	20231006	094200	385599900	53400	53300	53500	53300	15
550	20231006	094100	384798600	53500	53400	53500	53300	64
551	20231006	094000	381380400	53400	53300	53500	53300	44
552	20231006	093900	379033200	53300	53300	53400	53300	57
553	20231006	093800	375994900	53400	53600	53600	53400	105
554	20231006	093700	370386100	53400	53400	53700	53400	60
555	20231006	093600	367179300	53700	53500	53700	53300	313
556	20231006	093500	350436700	53500	53300	53900	53300	20
557	20231006	093400	349367100	53500	53300	53500	53200	54
558	20231006	093300	346484600	53200	53100	53500	53100	25
559	20231006	093200	345155400	53200	53200	53300	53100	121
560	20231006	093100	338716800	53200	53100	53200	53100	76
561	20231006	093000	334677700	53100	53300	53400	53000	526
562	20231006	092900	306696100	53300	53300	53600	53300	492
563	20231006	092800	280406200	53200	53400	53400	53200	83
564	20231006	092700	275982600	53400	53300	53500	53300	117
565	20231006	092600	269734000	53300	53400	53400	53300	384
566	20231006	092500	249232200	53300	53300	53400	53200	189
567	20231006	092400	239155300	53400	53600	53600	53400	561
568	20231006	092300	209132600	53700	53600	53700	53600	83
569	20231006	092200	204676800	53800	53800	53800	53700	95
570	20231006	092100	199568000	53800	53800	53900	53800	38
571	20231006	092000	197522900	53800	53600	53900	53500	749
572	20231006	091900	157439000	53600	53800	54000	53600	328
573	20231006	091800	139793200	53800	54300	54300	53600	846
574	20231006	091700	94159800	54400	54400	54400	54400	1
575	20231006	091600	94105400	54400	54500	54500	54400	17
576	20231006	091500	93179600	54500	54700	54700	54500	73
577	20231006	091400	89189200	54300	54400	54400	54300	105
578	20231006	091300	83480200	54400	54500	54700	54400	234
579	20231006	091200	70723400	54700	54700	54700	54700	19
580	20231006	091100	69684100	54500	54500	54500	54500	7
581	20231006	091000	69302600	54600	54600	54600	54600	0
582	20231006	090900	69302600	54600	54500	54600	54500	140
583	20231006	090800	61670600	54300	54300	54600	54300	361
584	20231006	090700	42049100	54300	54300	54700	54200	144
585	20231006	090600	34235400	54200	54800	54800	54200	71
586	20231006	090500	30367300	54800	55000	55100	54800	46
587	20231006	090400	27841100	55000	55100	55100	54900	75
588	20231006	090300	23711000	55100	55000	55100	55000	29
589	20231006	090200	22113200	55000	56000	56000	55000	213
590	20231006	090100	10338400	56000	56000	56000	56000	69
591	20231006	090000	6474400	55600	56300	56500	55600	115