KissMeData/006280/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	184700	1165735100	98000	98000	98000	98000	1035
3	20231030	184600	1165735100	98000	98000	98000	98000	0
4	20231030	184500	1165735100	98000	98000	98000	98000	0
5	20231030	184400	1165735100	98000	98000	98000	98000	0
6	20231030	184300	1165735100	98000	98000	98000	98000	0
7	20231030	184200	1165735100	98000	98000	98000	98000	0
8	20231030	184100	1165735100	98000	98000	98000	98000	0
9	20231030	184000	1165735100	98000	98000	98000	98000	0
10	20231030	183900	1165735100	98000	98000	98000	98000	0
11	20231030	183800	1165735100	98000	98000	98000	98000	0
12	20231030	183700	1165735100	98000	98000	98000	98000	0
13	20231030	183600	1165735100	98000	98000	98000	98000	0
14	20231030	183500	1165735100	98000	98000	98000	98000	0
15	20231030	183400	1165735100	98000	98000	98000	98000	0
16	20231030	183300	1165735100	98000	98000	98000	98000	0
17	20231030	183200	1165735100	98000	98000	98000	98000	0
18	20231030	183100	1165735100	98000	98000	98000	98000	0
19	20231030	183000	1165735100	98000	98000	98000	98000	0
20	20231030	182900	1165735100	98000	98000	98000	98000	0
21	20231030	182800	1165735100	98000	98000	98000	98000	0
22	20231030	182700	1165735100	98000	98000	98000	98000	0
23	20231030	182600	1165735100	98000	98000	98000	98000	0
24	20231030	182500	1165735100	98000	98000	98000	98000	0
25	20231030	182400	1165735100	98000	98000	98000	98000	0
26	20231030	182300	1165735100	98000	98000	98000	98000	0
27	20231030	182200	1165735100	98000	98000	98000	98000	0
28	20231030	182100	1165735100	98000	98000	98000	98000	0
29	20231030	182000	1165735100	98000	98000	98000	98000	0
30	20231030	181900	1165735100	98000	98000	98000	98000	0
31	20231030	181800	1165735100	98000	98000	98000	98000	0
32	20231030	181700	1165735100	98000	98000	98000	98000	1035
33	20231030	181600	1165735100	98000	98000	98000	98000	0
34	20231030	181500	1165735100	98000	98000	98000	98000	0
35	20231030	181400	1165735100	98000	98000	98000	98000	0
36	20231030	181300	1165735100	98000	98000	98000	98000	0
37	20231030	181200	1165735100	98000	98000	98000	98000	0
38	20231030	181100	1165735100	98000	98000	98000	98000	0
39	20231030	181000	1165735100	98000	98000	98000	98000	0
40	20231030	180900	1165735100	98000	98000	98000	98000	0
41	20231030	180800	1165735100	98000	98000	98000	98000	0
42	20231030	180700	1165735100	98000	98000	98000	98000	0
43	20231030	180600	1165735100	98000	98000	98000	98000	0
44	20231030	180500	1165735100	98000	98000	98000	98000	0
45	20231030	180400	1165735100	98000	98000	98000	98000	0
46	20231030	180300	1165735100	98000	98000	98000	98000	0
47	20231030	180200	1165735100	98000	98000	98000	98000	0
48	20231030	180100	1165735100	98000	98000	98000	98000	0
49	20231030	180000	1165735100	98000	98000	98000	98000	0
50	20231030	175900	1165735100	98000	98000	98000	98000	0
51	20231030	175800	1165735100	98000	98000	98000	98000	0
52	20231030	175700	1165735100	98000	98000	98000	98000	0
53	20231030	175600	1165735100	98000	98000	98000	98000	0
54	20231030	175500	1165735100	98000	98000	98000	98000	0
55	20231030	175400	1165735100	98000	98000	98000	98000	0
56	20231030	175300	1165735100	98000	98000	98000	98000	0
57	20231030	175200	1165735100	98000	98000	98000	98000	0
58	20231030	175100	1165735100	98000	98000	98000	98000	0
59	20231030	175000	1165735100	98000	98000	98000	98000	0
60	20231030	174900	1165735100	98000	98000	98000	98000	0
61	20231030	174800	1165735100	98000	98000	98000	98000	0
62	20231030	174700	1165735100	98000	98000	98000	98000	1035
63	20231030	174600	1165735100	98000	98000	98000	98000	0
64	20231030	174500	1165735100	98000	98000	98000	98000	0
65	20231030	174400	1165735100	98000	98000	98000	98000	0
66	20231030	174300	1165735100	98000	98000	98000	98000	0
67	20231030	174200	1165735100	98000	98000	98000	98000	0
68	20231030	174100	1165735100	98000	98000	98000	98000	0
69	20231030	174000	1165735100	98000	98000	98000	98000	0
70	20231030	173900	1165735100	98000	98000	98000	98000	0
71	20231030	173800	1165735100	98000	98000	98000	98000	0
72	20231030	173700	1165735100	98000	98000	98000	98000	0
73	20231030	173600	1165735100	98000	98000	98000	98000	0
74	20231030	173500	1165735100	98000	98000	98000	98000	0
75	20231030	173400	1165735100	98000	98000	98000	98000	0
76	20231030	173300	1165735100	98000	98000	98000	98000	0
77	20231030	173200	1165735100	98000	98000	98000	98000	0
78	20231030	173100	1165735100	98000	98000	98000	98000	0
79	20231030	173000	1165735100	98000	98000	98000	98000	0
80	20231030	172900	1165735100	98000	98000	98000	98000	0
81	20231030	172800	1165735100	98000	98000	98000	98000	0
82	20231030	172700	1165735100	98000	98000	98000	98000	0
83	20231030	172600	1165735100	98000	98000	98000	98000	0
84	20231030	172500	1165735100	98000	98000	98000	98000	0
85	20231030	172400	1165735100	98000	98000	98000	98000	0
86	20231030	172300	1165735100	98000	98000	98000	98000	0
87	20231030	172200	1165735100	98000	98000	98000	98000	0
88	20231030	172100	1165735100	98000	98000	98000	98000	0
89	20231030	172000	1165735100	98000	98000	98000	98000	0
90	20231030	171900	1165735100	98000	98000	98000	98000	0
91	20231030	171800	1165735100	98000	98000	98000	98000	0
92	20231030	171700	1165735100	98000	98000	98000	98000	1035
93	20231030	171600	1165735100	98000	98000	98000	98000	0
94	20231030	171500	1165735100	98000	98000	98000	98000	0
95	20231030	171400	1165735100	98000	98000	98000	98000	0
96	20231030	171300	1165735100	98000	98000	98000	98000	0
97	20231030	171200	1165735100	98000	98000	98000	98000	0
98	20231030	171100	1165735100	98000	98000	98000	98000	0
99	20231030	171000	1165735100	98000	98000	98000	98000	0
100	20231030	170900	1165735100	98000	98000	98000	98000	0
101	20231030	170800	1165735100	98000	98000	98000	98000	0
102	20231030	170700	1165735100	98000	98000	98000	98000	0
103	20231030	170600	1165735100	98000	98000	98000	98000	0
104	20231030	170500	1165735100	98000	98000	98000	98000	0
105	20231030	170400	1165735100	98000	98000	98000	98000	0
106	20231030	170300	1165735100	98000	98000	98000	98000	0
107	20231030	170200	1165735100	98000	98000	98000	98000	0
108	20231030	170100	1165735100	98000	98000	98000	98000	0
109	20231030	170000	1165735100	98000	98000	98000	98000	0
110	20231030	165900	1165735100	98000	98000	98000	98000	0
111	20231030	165800	1165735100	98000	98000	98000	98000	0
112	20231030	165700	1165735100	98000	98000	98000	98000	0
113	20231030	165600	1165735100	98000	98000	98000	98000	0
114	20231030	165500	1165735100	98000	98000	98000	98000	0
115	20231030	165400	1165735100	98000	98000	98000	98000	0
116	20231030	165300	1165735100	98000	98000	98000	98000	0
117	20231030	165200	1165735100	98000	98000	98000	98000	0
118	20231030	165100	1165735100	98000	98000	98000	98000	0
119	20231030	165000	1165735100	98000	98000	98000	98000	0
120	20231030	164900	1165735100	98000	98000	98000	98000	0
121	20231030	164800	1165735100	98000	98000	98000	98000	0
122	20231030	164700	1165735100	98000	98000	98000	98000	1035
123	20231030	164600	1165735100	98000	98000	98000	98000	0
124	20231030	164500	1165735100	98000	98000	98000	98000	0
125	20231030	164400	1165735100	98000	98000	98000	98000	0
126	20231030	164300	1165735100	98000	98000	98000	98000	0
127	20231030	164200	1165735100	98000	98000	98000	98000	0
128	20231030	164100	1165735100	98000	98000	98000	98000	0
129	20231030	164000	1165735100	98000	98000	98000	98000	0
130	20231030	163900	1165735100	98000	98000	98000	98000	0
131	20231030	163800	1165735100	98000	98000	98000	98000	0
132	20231030	163700	1165735100	98000	98000	98000	98000	0
133	20231030	163600	1165735100	98000	98000	98000	98000	0
134	20231030	163500	1165735100	98000	98000	98000	98000	0
135	20231030	163400	1165735100	98000	98000	98000	98000	0
136	20231030	163300	1165735100	98000	98000	98000	98000	0
137	20231030	163200	1165735100	98000	98000	98000	98000	0
138	20231030	163100	1165735100	98000	98000	98000	98000	0
139	20231030	163000	1165735100	98000	98000	98000	98000	0
140	20231030	162900	1165735100	98000	98000	98000	98000	0
141	20231030	162800	1165735100	98000	98000	98000	98000	0
142	20231030	162700	1165735100	98000	98000	98000	98000	0
143	20231030	162600	1165735100	98000	98000	98000	98000	0
144	20231030	162500	1165735100	98000	98000	98000	98000	0
145	20231030	162400	1165735100	98000	98000	98000	98000	0
146	20231030	162300	1165735100	98000	98000	98000	98000	0
147	20231030	162200	1165735100	98000	98000	98000	98000	0
148	20231030	162100	1165735100	98000	98000	98000	98000	0
149	20231030	162000	1165735100	98000	98000	98000	98000	0
150	20231030	161900	1165735100	98000	98000	98000	98000	0
151	20231030	161800	1165735100	98000	98000	98000	98000	0
152	20231030	161700	1165735100	98000	98000	98000	98000	1035
153	20231030	161600	1165735100	98000	98000	98000	98000	0
154	20231030	161500	1165735100	98000	98000	98000	98000	0
155	20231030	161400	1165735100	98000	98000	98000	98000	0
156	20231030	161300	1165735100	98000	98000	98000	98000	0
157	20231030	161200	1165735100	98000	98000	98000	98000	0
158	20231030	161100	1165735100	98000	98000	98000	98000	0
159	20231030	161000	1165735100	98000	98000	98000	98000	0
160	20231030	160900	1165735100	98000	98000	98000	98000	0
161	20231030	160800	1165735100	98000	98000	98000	98000	0
162	20231030	160700	1165735100	98000	98000	98000	98000	0
163	20231030	160600	1165735100	98000	98000	98000	98000	0
164	20231030	160500	1165735100	98000	98000	98000	98000	0
165	20231030	160400	1165735100	98000	98000	98000	98000	0
166	20231030	160300	1165735100	98000	98000	98000	98000	0
167	20231030	160200	1165735100	98000	98000	98000	98000	0
168	20231030	160100	1165735100	98000	98000	98000	98000	0
169	20231030	160000	1165735100	98000	98000	98000	98000	0
170	20231030	155900	1165735100	98000	98000	98000	98000	0
171	20231030	155800	1165735100	98000	98000	98000	98000	0
172	20231030	155700	1165735100	98000	98000	98000	98000	0
173	20231030	155600	1165735100	98000	98000	98000	98000	0
174	20231030	155500	1165735100	98000	98000	98000	98000	0
175	20231030	155400	1165735100	98000	98000	98000	98000	0
176	20231030	155300	1165735100	98000	98000	98000	98000	0
177	20231030	155200	1165735100	98000	98000	98000	98000	0
178	20231030	155100	1165735100	98000	98000	98000	98000	0
179	20231030	155000	1165735100	98000	98000	98000	98000	0
180	20231030	154900	1165735100	98000	98000	98000	98000	0
181	20231030	154800	1165735100	98000	98000	98000	98000	0
182	20231030	154700	1165735100	98000	98000	98000	98000	1035
183	20231030	154600	1165735100	98000	98000	98000	98000	0
184	20231030	154500	1165735100	98000	98000	98000	98000	0
185	20231030	154400	1165735100	98000	98000	98000	98000	0
186	20231030	154300	1165735100	98000	98000	98000	98000	0
187	20231030	154200	1165735100	98000	98000	98000	98000	0
188	20231030	154100	1165735100	98000	98000	98000	98000	0
189	20231030	154000	1165735100	98000	98000	98000	98000	0
190	20231030	153900	1165735100	98000	98000	98000	98000	0
191	20231030	153800	1165735100	98000	98000	98000	98000	0
192	20231030	153700	1165735100	98000	98000	98000	98000	0
193	20231030	153600	1165735100	98000	98000	98000	98000	0
194	20231030	153500	1165735100	98000	98000	98000	98000	0
195	20231030	153400	1165735100	98000	98000	98000	98000	0
196	20231030	153300	1165735100	98000	98000	98000	98000	0
197	20231030	153200	1165735100	98000	98000	98000	98000	0
198	20231030	153100	1165735100	98000	98000	98000	98000	0
199	20231030	153000	1165735100	98000	98000	98000	98000	1035
200	20231030	152900	1064305100	98000	98000	98000	98000	0
201	20231030	152800	1064305100	98000	98000	98000	98000	0
202	20231030	152700	1064305100	98000	98000	98000	98000	0
203	20231030	152600	1064305100	98000	98000	98000	98000	0
204	20231030	152500	1064305100	98000	98000	98000	98000	0
205	20231030	152400	1064305100	98000	98000	98000	98000	0
206	20231030	152300	1064305100	98000	98000	98000	98000	0
207	20231030	152200	1064305100	98000	98000	98000	98000	0
208	20231030	152100	1064305100	98000	98000	98000	98000	0
209	20231030	152000	1064305100	98000	98000	98000	98000	0
210	20231030	151900	1064305100	98000	98000	98000	97800	23
211	20231030	151800	1062051500	98000	97900	98000	97900	7
212	20231030	151700	1061365900	97900	98000	98000	97900	14
213	20231030	151600	1059995200	97800	97800	97800	97800	15
214	20231030	151500	1058528200	97800	97800	97800	97700	48
215	20231030	151400	1053833900	97800	97800	97800	97800	8
216	20231030	151300	1053051500	97700	97900	98000	97700	218
217	20231030	151200	1031709700	98000	98000	98000	98000	7
218	20231030	151100	1031023700	98000	98000	98000	98000	15
219	20231030	151000	1029553700	98000	98000	98000	98000	5
220	20231030	150900	1029063700	98000	97900	98000	97900	6
221	20231030	150800	1028476000	97900	98000	98000	97900	27
222	20231030	150700	1025832400	98000	98000	98000	98000	4
223	20231030	150600	1025440400	98000	98000	98000	98000	13
224	20231030	150500	1024166400	97900	98000	98000	97900	14
225	20231030	150400	1022795600	97900	97900	97900	97900	5
226	20231030	150300	1022306100	97900	98000	98000	97900	44
227	20231030	150200	1017998100	98000	97900	98000	97900	85
228	20231030	150100	1009676300	97900	97800	97900	97800	75
229	20231030	150000	1002341100	97800	97800	97800	97700	19
230	20231030	145900	1000484300	97800	97800	97800	97800	6
231	20231030	145800	999897500	97800	97800	97800	97800	5
232	20231030	145700	999408500	97800	97800	97800	97700	18
233	20231030	145600	997648800	97800	97800	97800	97800	5
234	20231030	145500	997159800	97700	97800	97800	97700	18
235	20231030	145400	995400700	97800	97800	97800	97800	6
236	20231030	145300	994813900	97800	97800	97800	97800	7
237	20231030	145200	994129300	97700	97800	97800	97700	25
238	20231030	145100	991686300	97800	97800	97800	97800	54
239	20231030	145000	986405100	97800	97800	97800	97800	0
240	20231030	144900	986405100	97800	97800	97800	97800	0
241	20231030	144800	986405100	97800	97800	97800	97800	5
242	20231030	144700	985916100	97800	97800	97800	97800	0
243	20231030	144600	985916100	97800	97800	97800	97800	0
244	20231030	144500	985916100	97800	97800	97800	97800	1
245	20231030	144400	985818300	97600	97600	97600	97600	0
246	20231030	144300	985818300	97600	97600	97600	97600	17
247	20231030	144200	984159100	97700	97700	97700	97700	36
248	20231030	144100	980641900	97900	97900	97900	97900	0
249	20231030	144000	980641900	97900	97800	97900	97800	22
250	20231030	143900	978490100	97800	97800	97800	97800	33
251	20231030	143800	975262700	97800	97800	97800	97800	0
252	20231030	143700	975262700	97800	97800	97800	97800	0
253	20231030	143600	975262700	97800	97800	97800	97800	11
254	20231030	143500	974186900	97900	97900	97900	97900	0
255	20231030	143400	974186900	97900	97900	97900	97900	5
256	20231030	143300	973697400	97900	97900	97900	97900	1
257	20231030	143200	973599500	97800	97800	97800	97800	20
258	20231030	143100	971643500	97800	97800	97800	97800	0
259	20231030	143000	971643500	97800	97800	97800	97800	0
260	20231030	142900	971643500	97800	97800	97800	97800	13
261	20231030	142800	970372100	97800	97800	97800	97800	0
262	20231030	142700	970372100	97800	97800	97800	97800	74
263	20231030	142600	963134900	97800	97700	97800	97700	100
264	20231030	142500	953364200	97700	97700	97700	97700	0
265	20231030	142400	953364200	97700	97700	97700	97600	16
266	20231030	142300	951802000	97700	97700	97700	97700	1
267	20231030	142200	951704300	97700	97600	97700	97600	3
268	20231030	142100	951411300	97500	97500	97500	97500	0
269	20231030	142000	951411300	97500	97500	97500	97500	7
270	20231030	141900	950728800	97500	97500	97500	97500	10
271	20231030	141800	949753800	97700	97700	97700	97700	1
272	20231030	141700	949656100	97800	97800	97800	97800	9
273	20231030	141600	948775900	97800	97800	97800	97800	1
274	20231030	141500	948678100	97500	97500	97500	97500	10
275	20231030	141400	947703100	97800	97800	97800	97800	1
276	20231030	141300	947605300	97600	97600	97600	97600	10
277	20231030	141200	946629300	97800	97700	97800	97600	107
278	20231030	141100	936175200	97800	97800	97800	97800	1
279	20231030	141000	936077400	97800	97800	97800	97800	9
280	20231030	140900	935197200	97800	97800	97800	97800	15
281	20231030	140800	933730200	97700	97700	97700	97700	0
282	20231030	140700	933730200	97700	97700	97700	97700	0
283	20231030	140600	933730200	97700	97700	97700	97700	0
284	20231030	140500	933730200	97700	97800	97800	97700	32
285	20231030	140400	930600700	97800	97800	97800	97800	0
286	20231030	140300	930600700	97800	97800	97800	97800	1
287	20231030	140200	930502900	97800	97800	97800	97800	0
288	20231030	140100	930502900	97800	97800	97800	97800	1
289	20231030	140000	930405100	97800	97800	97800	97800	0
290	20231030	135900	930405100	97800	97800	97800	97800	0
291	20231030	135800	930405100	97800	97800	97800	97800	78
292	20231030	135700	922776700	97900	97900	97900	97900	0
293	20231030	135600	922776700	97900	97900	97900	97900	0
294	20231030	135500	922776700	97900	97800	97900	97800	8
295	20231030	135400	921993600	97900	97900	97900	97900	6
296	20231030	135300	921406200	97900	97900	97900	97900	10
297	20231030	135200	920427200	97900	97900	97900	97900	1
298	20231030	135100	920329300	97800	97800	97800	97800	0
299	20231030	135000	920329300	97800	97800	97800	97800	6
300	20231030	134900	919742500	97800	97800	97800	97800	141
301	20231030	134800	905952700	97500	97600	97600	97500	101
302	20231030	134700	896100000	97700	97700	97700	97700	0
303	20231030	134600	896100000	97700	97700	97700	97700	1
304	20231030	134500	896002300	97700	97700	97700	97700	13
305	20231030	134400	894732200	97700	97700	97700	97700	0
306	20231030	134300	894732200	97700	97700	97700	97700	8
307	20231030	134200	893950600	97700	97700	97700	97700	0
308	20231030	134100	893950600	97700	97700	97700	97700	0
309	20231030	134000	893950600	97700	97700	97700	97700	48
310	20231030	133900	889261000	97800	97800	97800	97800	0
311	20231030	133800	889261000	97800	97900	97900	97800	62
312	20231030	133700	883197300	97900	97900	97900	97900	3
313	20231030	133600	882903600	97900	97900	97900	97900	11
314	20231030	133500	881826700	97900	97900	97900	97900	1
315	20231030	133400	881728800	97900	97900	97900	97900	1
316	20231030	133300	881630900	97900	97900	97900	97900	0
317	20231030	133200	881630900	97900	97900	97900	97900	67
318	20231030	133100	875071600	97900	97900	97900	97900	0
319	20231030	133000	875071600	97900	97900	97900	97900	7
320	20231030	132900	874386300	98000	98000	98000	98000	1
321	20231030	132800	874288300	98000	98000	98000	98000	1
322	20231030	132700	874190300	97900	97900	97900	97900	1
323	20231030	132600	874092400	97900	97900	97900	97900	0
324	20231030	132500	874092400	97900	97900	97900	97900	1
325	20231030	132400	873994500	98000	98000	98000	98000	4
326	20231030	132300	873602500	98000	98000	98000	98000	0
327	20231030	132200	873602500	98000	98000	98000	98000	0
328	20231030	132100	873602500	98000	97900	98000	97900	90
329	20231030	132000	864786600	97900	97900	97900	97900	0
330	20231030	131900	864786600	97900	97900	97900	97900	1
331	20231030	131800	864688700	97900	97900	97900	97900	1
332	20231030	131700	864590800	97900	97900	97900	97900	0
333	20231030	131600	864590800	97900	97900	97900	97900	0
334	20231030	131500	864590800	97900	97900	97900	97900	6
335	20231030	131400	864003400	97800	98000	98000	97800	46
336	20231030	131300	859498600	98100	98100	98100	98100	1
337	20231030	131200	859400500	98100	98100	98100	98100	5
338	20231030	131100	858910000	98100	98100	98100	98100	1
339	20231030	131000	858811900	98100	98100	98100	98100	0
340	20231030	130900	858811900	98100	98100	98100	98100	51
341	20231030	130800	853808800	98000	98000	98000	98000	3
342	20231030	130700	853514800	98100	98100	98100	98100	1
343	20231030	130600	853416700	98100	98100	98100	98100	0
344	20231030	130500	853416700	98100	98200	98200	98100	22
345	20231030	130400	851258400	98200	98100	98200	98100	52
346	20231030	130300	846157100	98100	98100	98100	98100	0
347	20231030	130200	846157100	98100	98100	98100	98100	4
348	20231030	130100	845764700	98100	98100	98100	98100	0
349	20231030	130000	845764700	98100	98100	98100	98100	3
350	20231030	125900	845470400	98100	98100	98100	98100	7
351	20231030	125800	844783700	98100	98100	98100	98100	20
352	20231030	125700	842821700	98100	98100	98100	98000	9
353	20231030	125600	841938900	98000	98000	98000	98000	0
354	20231030	125500	841938900	98000	98000	98000	98000	23
355	20231030	125400	839684900	98000	98000	98000	98000	1
356	20231030	125300	839586900	98100	98100	98100	98100	2
357	20231030	125200	839390700	98000	98100	98100	98000	2
358	20231030	125100	839194600	98100	98100	98100	98100	0
359	20231030	125000	839194600	98100	98000	98100	98000	7
360	20231030	124900	838508500	98100	98100	98100	98100	1
361	20231030	124800	838410400	98100	98100	98100	98100	10
362	20231030	124700	837429400	98200	98200	98200	98200	0
363	20231030	124600	837429400	98200	98200	98200	98200	7
364	20231030	124500	836742000	98200	98200	98200	98200	1
365	20231030	124400	836643800	98100	98100	98100	98100	270
366	20231030	124300	810156800	98100	98100	98100	98100	10
367	20231030	124200	809175800	98200	98100	98200	98100	110
368	20231030	124100	798383900	98100	98000	98100	98000	315
369	20231030	124000	767509100	98000	98000	98000	98000	1
370	20231030	123900	767411100	98000	98000	98000	98000	1
371	20231030	123800	767313100	98000	98000	98000	98000	4
372	20231030	123700	766921100	97900	97900	97900	97900	0
373	20231030	123600	766921100	97900	97900	97900	97900	40
374	20231030	123500	763005100	97900	98000	98000	97900	8
375	20231030	123400	762221600	98000	98000	98000	98000	1
376	20231030	123300	762123600	98000	98000	98000	98000	4
377	20231030	123200	761731600	97900	97900	97900	97900	8
378	20231030	123100	760948400	98000	98000	98000	98000	5
379	20231030	123000	760458400	98000	97900	98000	97900	9
380	20231030	122900	759576500	97900	97900	97900	97900	1
381	20231030	122800	759478600	97900	97900	97900	97900	0
382	20231030	122700	759478600	97900	97900	97900	97900	1
383	20231030	122600	759380700	97900	97900	97900	97900	22
384	20231030	122500	757226900	97900	98000	98000	97900	8
385	20231030	122400	756443100	97900	97900	97900	97900	4
386	20231030	122300	756051500	97900	97900	97900	97900	58
387	20231030	122200	750373300	97800	97800	97800	97800	1
388	20231030	122100	750275500	97900	97900	97900	97900	0
389	20231030	122000	750275500	97900	97900	97900	97900	0
390	20231030	121900	750275500	97900	97900	97900	97900	1
391	20231030	121800	750177600	97900	97800	97900	97800	8
392	20231030	121700	749395100	97800	97800	97800	97800	0
393	20231030	121600	749395100	97800	97900	97900	97800	2
394	20231030	121500	749199400	97800	97800	97800	97800	0
395	20231030	121400	749199400	97800	97800	97800	97800	1
396	20231030	121300	749101600	97800	97900	97900	97800	5
397	20231030	121200	748612500	97800	97800	97800	97800	3
398	20231030	121100	748319100	97800	97800	97800	97800	17
399	20231030	121000	746656500	97700	97700	97700	97700	7
400	20231030	120900	745972600	97800	97800	97800	97800	0
401	20231030	120800	745972600	97800	97800	97800	97800	1
402	20231030	120700	745874800	97800	97800	97800	97800	0
403	20231030	120600	745874800	97800	97800	97800	97800	0
404	20231030	120500	745874800	97800	97800	97800	97800	0
405	20231030	120400	745874800	97800	97800	97800	97500	37
406	20231030	120300	742260700	97900	97900	97900	97900	0
407	20231030	120200	742260700	97900	97900	97900	97900	0
408	20231030	120100	742260700	97900	97900	97900	97900	0
409	20231030	120000	742260700	97900	97900	97900	97900	6
410	20231030	115900	741673300	97900	97900	97900	97900	7
411	20231030	115800	740988000	97900	97900	97900	97900	0
412	20231030	115700	740988000	97900	97900	97900	97900	1
413	20231030	115600	740890100	97800	97900	97900	97800	3
414	20231030	115500	740596600	97800	97900	97900	97800	17
415	20231030	115400	738932400	98000	97900	98000	97900	21
416	20231030	115300	736876000	97900	97900	98000	97900	39
417	20231030	115200	733057800	97900	97900	97900	97900	9
418	20231030	115100	732176700	97900	97900	97900	97900	20
419	20231030	115000	730218700	97800	97800	97800	97800	5
420	20231030	114900	729729700	97800	97800	97800	97800	11
421	20231030	114800	728653900	97900	97900	97900	97900	0
422	20231030	114700	728653900	97900	97900	97900	97900	4
423	20231030	114600	728262300	97800	97800	97800	97800	0
424	20231030	114500	728262300	97800	97800	97800	97800	2
425	20231030	114400	728066700	97900	97900	97900	97900	1
426	20231030	114300	727968800	97900	97900	97900	97900	0
427	20231030	114200	727968800	97900	97900	97900	97900	1
428	20231030	114100	727870900	98000	98000	98000	98000	0
429	20231030	114000	727870900	98000	97800	98000	97500	95
430	20231030	113900	718578000	97800	97800	97800	97800	0
431	20231030	113800	718578000	97800	97800	97900	97800	21
432	20231030	113700	716523200	97900	97900	97900	97900	1
433	20231030	113600	716425300	97900	97900	97900	97900	0
434	20231030	113500	716425300	97900	97900	97900	97900	0
435	20231030	113400	716425300	97900	97900	97900	97900	0
436	20231030	113300	716425300	97900	97900	97900	97900	20
437	20231030	113200	714467300	97900	97800	97900	97800	2
438	20231030	113100	714271600	97900	97900	97900	97900	0
439	20231030	113000	714271600	97900	97900	97900	97900	2
440	20231030	112900	714075800	97900	97900	97900	97900	1
441	20231030	112800	713977900	97900	97900	97900	97900	32
442	20231030	112700	710845100	97900	97900	97900	97900	0
443	20231030	112600	710845100	97900	97900	97900	97900	20
444	20231030	112500	708887100	97900	97900	97900	97900	3
445	20231030	112400	708593400	97900	98000	98000	97900	42
446	20231030	112300	704478900	97900	97700	97900	97700	33
447	20231030	112200	701253900	97700	97700	97700	97700	2
448	20231030	112100	701058500	97700	97700	97700	97700	12
449	20231030	112000	699886100	97700	97700	97700	97700	38
450	20231030	111900	696173500	97300	97900	97900	97000	316
451	20231030	111800	665344100	97900	97900	97900	97900	0
452	20231030	111700	665344100	97900	98000	98000	97900	26
453	20231030	111600	662796200	98000	98000	98000	98000	1
454	20231030	111500	662698200	98000	98000	98000	98000	13
455	20231030	111400	661424200	98000	98000	98000	98000	1
456	20231030	111300	661326200	98000	98100	98100	98000	122
457	20231030	111200	649370000	98100	98100	98100	98100	1
458	20231030	111100	649271900	98100	98100	98100	98100	1
459	20231030	111000	649173800	98100	98100	98100	98100	0
460	20231030	110900	649173800	98100	98100	98100	98100	0
461	20231030	110800	649173800	98100	98000	98100	98000	15
462	20231030	110700	647702600	98000	98000	98000	98000	10
463	20231030	110600	646722600	97900	98000	98000	97900	70
464	20231030	110500	639863400	98100	98100	98100	98100	16
465	20231030	110400	638293800	98000	98000	98000	98000	1
466	20231030	110300	638195800	98100	98100	98100	98100	61
467	20231030	110200	632211700	98000	98000	98000	98000	13
468	20231030	110100	630937700	98000	98000	98000	98000	3
469	20231030	110000	630643700	98000	97900	98000	97900	25
470	20231030	105900	628195600	97900	97900	97900	97900	8
471	20231030	105800	627412400	97900	98100	98100	96900	229
472	20231030	105700	605100800	98100	98100	98100	98100	0
473	20231030	105600	605100800	98100	98100	98100	98100	52
474	20231030	105500	599999600	98100	98100	98100	98100	1
475	20231030	105400	599901500	98200	98100	98200	98100	2
476	20231030	105300	599705200	98100	97900	98100	97900	36
477	20231030	105200	596176300	97900	97900	97900	97900	1
478	20231030	105100	596078400	97900	97900	97900	97900	49
479	20231030	105000	591281300	97900	98000	98000	97500	17
480	20231030	104900	589622300	98100	98100	98100	98100	20
481	20231030	104800	587660300	98200	98200	98200	98200	19
482	20231030	104700	585794500	98200	98200	98200	98200	81
483	20231030	104600	577840300	98100	98100	98200	98100	45
484	20231030	104500	573425700	98100	97900	98200	97900	649
485	20231030	104400	509807800	97900	97600	98000	97600	291
486	20231030	104300	481360800	97600	97600	97600	97600	4
487	20231030	104200	480970400	97600	97600	97600	97600	0
488	20231030	104100	480970400	97600	97600	97600	97600	2
489	20231030	104000	480775200	97600	97600	97600	97600	0
490	20231030	103900	480775200	97600	97600	97600	97600	0
491	20231030	103800	480775200	97600	97600	97600	97600	0
492	20231030	103700	480775200	97600	97600	97600	97600	4
493	20231030	103600	480384800	97500	97500	97500	97500	0
494	20231030	103500	480384800	97500	97500	97500	97500	0
495	20231030	103400	480384800	97500	97500	97500	97500	1
496	20231030	103300	480287300	97500	97500	97500	97500	1
497	20231030	103200	480189800	97600	97600	97600	97600	2
498	20231030	103100	479994600	97600	97600	97600	97600	0
499	20231030	103000	479994600	97600	97600	97600	97600	20
500	20231030	102900	478042600	97600	97600	97600	97600	0
501	20231030	102800	478042600	97600	97600	97600	97300	285
502	20231030	102700	450236600	97600	97600	97600	97600	0
503	20231030	102600	450236600	97600	97600	97600	97600	0
504	20231030	102500	450236600	97600	97600	97600	97600	16
505	20231030	102400	448675000	97600	97600	97700	97600	141
506	20231030	102300	434912800	97500	97500	97600	97500	32
507	20231030	102200	431792400	97500	97500	97500	97500	1
508	20231030	102100	431694900	97600	97600	97600	97600	5
509	20231030	102000	431206900	97600	97600	97600	97600	0
510	20231030	101900	431206900	97600	97600	97600	97200	14
511	20231030	101800	429842000	97600	97500	97600	97300	285
512	20231030	101700	402035100	97600	97600	97600	97600	2
513	20231030	101600	401839900	97700	97700	97800	97700	73
514	20231030	101500	394704500	97800	97500	97800	97500	104
515	20231030	101400	384543900	97700	97700	97700	97700	158
516	20231030	101300	369107300	97800	97800	97800	97800	2
517	20231030	101200	368911700	97700	97800	97800	97700	10
518	20231030	101100	367934500	97800	97600	97800	97600	226
519	20231030	101000	345856300	97500	97500	97500	97500	3
520	20231030	100900	345563800	97500	97500	97500	97200	334
521	20231030	100800	313003600	97500	97500	97500	97500	0
522	20231030	100700	313003600	97500	97500	97500	97500	2
523	20231030	100600	312808600	97500	97500	97500	97500	0
524	20231030	100500	312808600	97500	97500	97500	97500	4
525	20231030	100400	312418600	97500	97400	97500	97400	67
526	20231030	100300	305891800	97500	97500	97500	97500	0
527	20231030	100200	305891800	97500	97500	97600	97400	23
528	20231030	100100	303649900	97600	97600	97600	97600	1
529	20231030	100000	303552300	97600	97600	97600	97600	125
530	20231030	095900	291352300	97600	97600	97600	97600	11
531	20231030	095800	290278700	97600	97500	97600	97500	13
532	20231030	095700	289011100	97500	97600	97600	97500	6
533	20231030	095600	288425600	97600	97600	97600	97600	1
534	20231030	095500	288328000	97500	97500	97500	97500	40
535	20231030	095400	284428000	97500	97500	97500	97500	2
536	20231030	095300	284233000	97500	97500	97500	97500	17
537	20231030	095200	282575500	97500	97500	97500	97500	4
538	20231030	095100	282185500	97500	97300	97500	97200	101
539	20231030	095000	272349900	97300	97400	97400	97300	5
540	20231030	094900	271863200	97400	97400	97400	97400	14
541	20231030	094800	270499600	97300	97200	97300	97200	21
542	20231030	094700	268457500	97200	97200	97200	97200	10
543	20231030	094600	267485500	97100	97200	97200	97100	18
544	20231030	094500	265736100	97300	97300	97400	97300	40
545	20231030	094400	261843900	97400	97300	97400	97300	7
546	20231030	094300	261162600	97200	97200	97200	97100	33
547	20231030	094200	257957500	97200	97500	97500	97100	12
548	20231030	094100	256789300	97500	97400	97500	97400	133
549	20231030	094000	243834000	97400	97400	97400	97300	9
550	20231030	093900	242958000	97300	97300	97300	97300	2
551	20231030	093800	242763400	97300	97300	97300	97300	3
552	20231030	093700	242471500	97300	97100	97300	97000	41
553	20231030	093600	238491300	97300	97100	97300	97100	110
554	20231030	093500	227803700	97000	97200	97200	97000	11
555	20231030	093400	226736400	97300	97300	97300	97200	13
556	20231030	093300	225472600	97300	97200	97300	97200	8
557	20231030	093200	224694900	97200	97200	97200	97200	0
558	20231030	093100	224694900	97200	97000	97200	97000	23
559	20231030	093000	222460800	97000	97100	97100	97000	16
560	20231030	092900	220907600	97100	97100	97100	97100	1
561	20231030	092800	220810500	97100	97000	97100	97000	22
562	20231030	092700	218676400	96900	97100	97100	96900	51
563	20231030	092600	213731800	97100	97200	97200	97100	99
564	20231030	092500	204118800	97200	97200	97200	97200	8
565	20231030	092400	203341200	97100	97400	97400	97100	24
566	20231030	092300	201008900	97000	97800	97800	97000	193
567	20231030	092200	182158200	97800	96800	97800	96800	488
568	20231030	092100	134847800	96800	96600	96800	96600	81
569	20231030	092000	127013900	96600	96300	96600	96300	53
570	20231030	091900	121895400	96200	96200	96200	96200	21
571	20231030	091800	119875200	96200	96100	96200	96100	13
572	20231030	091700	118625300	96500	96500	96500	96500	11
573	20231030	091600	117563800	96200	96200	96200	96200	41
574	20231030	091500	113619600	96200	96100	96200	96100	9
575	20231030	091400	112754600	96600	96200	96600	96200	144
576	20231030	091300	98883000	95900	96000	96100	95900	71
577	20231030	091200	92067400	96000	96100	96200	96000	140
578	20231030	091100	78623300	96100	96100	96100	96000	23
579	20231030	091000	76414200	96100	96100	96300	96100	133
580	20231030	090900	63622500	96100	96300	96300	96100	56
581	20231030	090800	58235800	96400	96200	96600	96200	37
582	20231030	090700	54674400	96200	96200	96200	96200	29
583	20231030	090600	51884600	96200	96200	96200	96200	13
584	20231030	090500	50634000	96200	96100	96200	96100	90
585	20231030	090400	41979000	96100	96100	96200	96100	47
586	20231030	090300	37460200	96100	96100	96100	96100	10
587	20231030	090200	36499200	95900	96200	96200	95900	33
588	20231030	090100	33332400	96200	95800	96200	95800	17
589	20231030	090000	31702200	95800	95700	96200	95700	331