KissMeData/009540/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	184900	16096113700	96800	96800	96800	96800	11878
3	20231020	184800	16096113700	96800	96800	96800	96800	0
4	20231020	184700	16096113700	96800	96800	96800	96800	0
5	20231020	184600	16096113700	96800	96800	96800	96800	0
6	20231020	184500	16096113700	96800	96800	96800	96800	0
7	20231020	184400	16096113700	96800	96800	96800	96800	0
8	20231020	184300	16096113700	96800	96800	96800	96800	0
9	20231020	184200	16096113700	96800	96800	96800	96800	0
10	20231020	184100	16096113700	96800	96800	96800	96800	0
11	20231020	184000	16096113700	96800	96800	96800	96800	0
12	20231020	183900	16096113700	96800	96800	96800	96800	0
13	20231020	183800	16096113700	96800	96800	96800	96800	0
14	20231020	183700	16096113700	96800	96800	96800	96800	0
15	20231020	183600	16096113700	96800	96800	96800	96800	0
16	20231020	183500	16096113700	96800	96800	96800	96800	0
17	20231020	183400	16096113700	96800	96800	96800	96800	0
18	20231020	183300	16096113700	96800	96800	96800	96800	0
19	20231020	183200	16096113700	96800	96800	96800	96800	0
20	20231020	183100	16096113700	96800	96800	96800	96800	0
21	20231020	183000	16096113700	96800	96800	96800	96800	0
22	20231020	182900	16096113700	96800	96800	96800	96800	0
23	20231020	182800	16096113700	96800	96800	96800	96800	0
24	20231020	182700	16096113700	96800	96800	96800	96800	0
25	20231020	182600	16096113700	96800	96800	96800	96800	0
26	20231020	182500	16096113700	96800	96800	96800	96800	0
27	20231020	182400	16096113700	96800	96800	96800	96800	0
28	20231020	182300	16096113700	96800	96800	96800	96800	0
29	20231020	182200	16096113700	96800	96800	96800	96800	0
30	20231020	182100	16096113700	96800	96800	96800	96800	0
31	20231020	182000	16096113700	96800	96800	96800	96800	0
32	20231020	181900	16096113700	96800	96800	96800	96800	11878
33	20231020	181800	16096113700	96800	96800	96800	96800	0
34	20231020	181700	16096113700	96800	96800	96800	96800	0
35	20231020	181600	16096113700	96800	96800	96800	96800	0
36	20231020	181500	16096113700	96800	96800	96800	96800	0
37	20231020	181400	16096113700	96800	96800	96800	96800	0
38	20231020	181300	16096113700	96800	96800	96800	96800	0
39	20231020	181200	16096113700	96800	96800	96800	96800	0
40	20231020	181100	16096113700	96800	96800	96800	96800	0
41	20231020	181000	16096113700	96800	96800	96800	96800	0
42	20231020	180900	16096113700	96800	96800	96800	96800	0
43	20231020	180800	16096113700	96800	96800	96800	96800	0
44	20231020	180700	16096113700	96800	96800	96800	96800	0
45	20231020	180600	16096113700	96800	96800	96800	96800	0
46	20231020	180500	16096113700	96800	96800	96800	96800	0
47	20231020	180400	16096113700	96800	96800	96800	96800	0
48	20231020	180300	16096113700	96800	96800	96800	96800	0
49	20231020	180200	16096113700	96800	96800	96800	96800	0
50	20231020	180100	16096113700	96800	96800	96800	96800	0
51	20231020	180000	16096113700	96800	96800	96800	96800	0
52	20231020	175900	16096113700	96800	96800	96800	96800	0
53	20231020	175800	16096113700	96800	96800	96800	96800	0
54	20231020	175700	16096113700	96800	96800	96800	96800	0
55	20231020	175600	16096113700	96800	96800	96800	96800	0
56	20231020	175500	16096113700	96800	96800	96800	96800	0
57	20231020	175400	16096113700	96800	96800	96800	96800	0
58	20231020	175300	16096113700	96800	96800	96800	96800	0
59	20231020	175200	16096113700	96800	96800	96800	96800	0
60	20231020	175100	16096113700	96800	96800	96800	96800	0
61	20231020	175000	16096113700	96800	96800	96800	96800	0
62	20231020	174900	16096113700	96800	96800	96800	96800	11878
63	20231020	174800	16096113700	96800	96800	96800	96800	0
64	20231020	174700	16096113700	96800	96800	96800	96800	0
65	20231020	174600	16096113700	96800	96800	96800	96800	0
66	20231020	174500	16096113700	96800	96800	96800	96800	0
67	20231020	174400	16096113700	96800	96800	96800	96800	0
68	20231020	174300	16096113700	96800	96800	96800	96800	0
69	20231020	174200	16096113700	96800	96800	96800	96800	0
70	20231020	174100	16096113700	96800	96800	96800	96800	0
71	20231020	174000	16096113700	96800	96800	96800	96800	0
72	20231020	173900	16096113700	96800	96800	96800	96800	0
73	20231020	173800	16096113700	96800	96800	96800	96800	0
74	20231020	173700	16096113700	96800	96800	96800	96800	0
75	20231020	173600	16096113700	96800	96800	96800	96800	0
76	20231020	173500	16096113700	96800	96800	96800	96800	0
77	20231020	173400	16096113700	96800	96800	96800	96800	0
78	20231020	173300	16096113700	96800	96800	96800	96800	0
79	20231020	173200	16096113700	96800	96800	96800	96800	0
80	20231020	173100	16096113700	96800	96800	96800	96800	0
81	20231020	173000	16096113700	96800	96800	96800	96800	0
82	20231020	172900	16096113700	96800	96800	96800	96800	0
83	20231020	172800	16096113700	96800	96800	96800	96800	0
84	20231020	172700	16096113700	96800	96800	96800	96800	0
85	20231020	172600	16096113700	96800	96800	96800	96800	0
86	20231020	172500	16096113700	96800	96800	96800	96800	0
87	20231020	172400	16096113700	96800	96800	96800	96800	0
88	20231020	172300	16096113700	96800	96800	96800	96800	0
89	20231020	172200	16096113700	96800	96800	96800	96800	0
90	20231020	172100	16096113700	96800	96800	96800	96800	0
91	20231020	172000	16096113700	96800	96800	96800	96800	0
92	20231020	171900	16096113700	96800	96800	96800	96800	11878
93	20231020	171800	16096113700	96800	96800	96800	96800	0
94	20231020	171700	16096113700	96800	96800	96800	96800	0
95	20231020	171600	16096113700	96800	96800	96800	96800	0
96	20231020	171500	16096113700	96800	96800	96800	96800	0
97	20231020	171400	16096113700	96800	96800	96800	96800	0
98	20231020	171300	16096113700	96800	96800	96800	96800	0
99	20231020	171200	16096113700	96800	96800	96800	96800	0
100	20231020	171100	16096113700	96800	96800	96800	96800	0
101	20231020	171000	16096113700	96800	96800	96800	96800	0
102	20231020	170900	16096113700	96800	96800	96800	96800	0
103	20231020	170800	16096113700	96800	96800	96800	96800	0
104	20231020	170700	16096113700	96800	96800	96800	96800	0
105	20231020	170600	16096113700	96800	96800	96800	96800	0
106	20231020	170500	16096113700	96800	96800	96800	96800	0
107	20231020	170400	16096113700	96800	96800	96800	96800	0
108	20231020	170300	16096113700	96800	96800	96800	96800	0
109	20231020	170200	16096113700	96800	96800	96800	96800	0
110	20231020	170100	16096113700	96800	96800	96800	96800	0
111	20231020	170000	16096113700	96800	96800	96800	96800	0
112	20231020	165900	16096113700	96800	96800	96800	96800	0
113	20231020	165800	16096113700	96800	96800	96800	96800	0
114	20231020	165700	16096113700	96800	96800	96800	96800	0
115	20231020	165600	16096113700	96800	96800	96800	96800	0
116	20231020	165500	16096113700	96800	96800	96800	96800	0
117	20231020	165400	16096113700	96800	96800	96800	96800	0
118	20231020	165300	16096113700	96800	96800	96800	96800	0
119	20231020	165200	16096113700	96800	96800	96800	96800	0
120	20231020	165100	16096113700	96800	96800	96800	96800	0
121	20231020	165000	16096113700	96800	96800	96800	96800	0
122	20231020	164900	16096113700	96800	96800	96800	96800	11878
123	20231020	164800	16096113700	96800	96800	96800	96800	0
124	20231020	164700	16096113700	96800	96800	96800	96800	0
125	20231020	164600	16096113700	96800	96800	96800	96800	0
126	20231020	164500	16096113700	96800	96800	96800	96800	0
127	20231020	164400	16096113700	96800	96800	96800	96800	0
128	20231020	164300	16096113700	96800	96800	96800	96800	0
129	20231020	164200	16096113700	96800	96800	96800	96800	0
130	20231020	164100	16096113700	96800	96800	96800	96800	0
131	20231020	164000	16096113700	96800	96800	96800	96800	0
132	20231020	163900	16096113700	96800	96800	96800	96800	0
133	20231020	163800	16096113700	96800	96800	96800	96800	0
134	20231020	163700	16096113700	96800	96800	96800	96800	0
135	20231020	163600	16096113700	96800	96800	96800	96800	0
136	20231020	163500	16096113700	96800	96800	96800	96800	0
137	20231020	163400	16096113700	96800	96800	96800	96800	0
138	20231020	163300	16096113700	96800	96800	96800	96800	0
139	20231020	163200	16096113700	96800	96800	96800	96800	0
140	20231020	163100	16096113700	96800	96800	96800	96800	0
141	20231020	163000	16096113700	96800	96800	96800	96800	0
142	20231020	162900	16096113700	96800	96800	96800	96800	0
143	20231020	162800	16096113700	96800	96800	96800	96800	0
144	20231020	162700	16096113700	96800	96800	96800	96800	0
145	20231020	162600	16096113700	96800	96800	96800	96800	0
146	20231020	162500	16096113700	96800	96800	96800	96800	0
147	20231020	162400	16096113700	96800	96800	96800	96800	0
148	20231020	162300	16096113700	96800	96800	96800	96800	0
149	20231020	162200	16096113700	96800	96800	96800	96800	0
150	20231020	162100	16096113700	96800	96800	96800	96800	0
151	20231020	162000	16096113700	96800	96800	96800	96800	0
152	20231020	161900	16096113700	96800	96800	96800	96800	11878
153	20231020	161800	16096113700	96800	96800	96800	96800	0
154	20231020	161700	16096113700	96800	96800	96800	96800	0
155	20231020	161600	16096113700	96800	96800	96800	96800	0
156	20231020	161500	16096113700	96800	96800	96800	96800	0
157	20231020	161400	16096113700	96800	96800	96800	96800	0
158	20231020	161300	16096113700	96800	96800	96800	96800	0
159	20231020	161200	16096113700	96800	96800	96800	96800	0
160	20231020	161100	16096113700	96800	96800	96800	96800	0
161	20231020	161000	16096113700	96800	96800	96800	96800	0
162	20231020	160900	16096113700	96800	96800	96800	96800	0
163	20231020	160800	16096113700	96800	96800	96800	96800	0
164	20231020	160700	16096113700	96800	96800	96800	96800	0
165	20231020	160600	16096113700	96800	96800	96800	96800	0
166	20231020	160500	16096113700	96800	96800	96800	96800	0
167	20231020	160400	16096113700	96800	96800	96800	96800	0
168	20231020	160300	16096113700	96800	96800	96800	96800	0
169	20231020	160200	16096113700	96800	96800	96800	96800	0
170	20231020	160100	16096113700	96800	96800	96800	96800	0
171	20231020	160000	16096113700	96800	96800	96800	96800	0
172	20231020	155900	16096113700	96800	96800	96800	96800	0
173	20231020	155800	16096113700	96800	96800	96800	96800	0
174	20231020	155700	16096113700	96800	96800	96800	96800	0
175	20231020	155600	16096113700	96800	96800	96800	96800	0
176	20231020	155500	16096113700	96800	96800	96800	96800	0
177	20231020	155400	16096113700	96800	96800	96800	96800	0
178	20231020	155300	16096113700	96800	96800	96800	96800	0
179	20231020	155200	16096113700	96800	96800	96800	96800	0
180	20231020	155100	16096113700	96800	96800	96800	96800	0
181	20231020	155000	16096113700	96800	96800	96800	96800	0
182	20231020	154900	16096113700	96800	96800	96800	96800	11878
183	20231020	154800	16096113700	96800	96800	96800	96800	0
184	20231020	154700	16096113700	96800	96800	96800	96800	0
185	20231020	154600	16096113700	96800	96800	96800	96800	0
186	20231020	154500	16096113700	96800	96800	96800	96800	0
187	20231020	154400	16096113700	96800	96800	96800	96800	0
188	20231020	154300	16096113700	96800	96800	96800	96800	0
189	20231020	154200	16096113700	96800	96800	96800	96800	0
190	20231020	154100	16096113700	96800	96800	96800	96800	0
191	20231020	154000	16096113700	96800	96800	96800	96800	0
192	20231020	153900	16096113700	96800	96800	96800	96800	0
193	20231020	153800	16096113700	96800	96800	96800	96800	0
194	20231020	153700	16096113700	96800	96800	96800	96800	0
195	20231020	153600	16096113700	96800	96800	96800	96800	0
196	20231020	153500	16096113700	96800	96800	96800	96800	0
197	20231020	153400	16096113700	96800	96800	96800	96800	0
198	20231020	153300	16096113700	96800	96800	96800	96800	0
199	20231020	153200	16096113700	96800	96800	96800	96800	0
200	20231020	153100	16096113700	96800	96800	96800	96800	0
201	20231020	153000	16096113700	96800	96800	96800	96800	11878
202	20231020	152900	14946323300	96500	96500	96500	96500	0
203	20231020	152800	14946323300	96500	96500	96500	96500	0
204	20231020	152700	14946323300	96500	96500	96500	96500	0
205	20231020	152600	14946323300	96500	96500	96500	96500	0
206	20231020	152500	14946323300	96500	96500	96500	96500	0
207	20231020	152400	14946323300	96500	96500	96500	96500	0
208	20231020	152300	14946323300	96500	96500	96500	96500	0
209	20231020	152200	14946323300	96500	96500	96500	96500	0
210	20231020	152100	14946323300	96500	96500	96500	96500	0
211	20231020	152000	14946323300	96500	96500	96500	96500	0
212	20231020	151900	14946323300	96500	96600	96600	96400	883
213	20231020	151800	14861175400	96500	96600	96600	96500	358
214	20231020	151700	14826620900	96600	96600	96700	96500	703
215	20231020	151600	14758709400	96700	96700	96700	96600	184
216	20231020	151500	14740926800	96700	96700	96700	96600	285
217	20231020	151400	14713389000	96600	96600	96900	96600	838
218	20231020	151300	14632371800	96600	96700	96700	96600	1246
219	20231020	151200	14511891700	96600	96300	96700	96300	679
220	20231020	151100	14446406300	96300	96400	96500	96300	208
221	20231020	151000	14426351200	96400	96400	96500	96400	1088
222	20231020	150900	14321364100	96500	96400	96500	96300	3531
223	20231020	150800	13981104800	96400	96700	96700	96400	161
224	20231020	150700	13965566400	96700	96400	96800	96400	622
225	20231020	150600	13905498300	96400	96400	96500	96400	508
226	20231020	150500	13856506200	96400	96500	96500	96400	141
227	20231020	150400	13842911300	96400	96500	96500	96400	148
228	20231020	150300	13828634700	96500	96500	96600	96300	581
229	20231020	150200	13772594700	96600	96600	96600	96500	206
230	20231020	150100	13752713800	96500	96500	96600	96500	40
231	20231020	150000	13748851500	96500	96500	96600	96500	532
232	20231020	145900	13697511300	96500	96600	96600	96400	237
233	20231020	145800	13674646300	96600	96600	96700	96400	298
234	20231020	145700	13645872000	96600	96500	96700	96400	374
235	20231020	145600	13609775900	96500	96500	96800	96400	791
236	20231020	145500	13533361100	96600	96500	96600	96400	1517
237	20231020	145400	13386976100	96500	96600	96600	96500	236
238	20231020	145300	13364199500	96500	96500	96600	96500	286
239	20231020	145200	13336597500	96500	96600	96600	96500	443
240	20231020	145100	13293821900	96600	96700	96700	96600	105
241	20231020	145000	13283678100	96600	96700	96800	96600	204
242	20231020	144900	13263953500	96700	96700	96700	96500	416
243	20231020	144800	13223764500	96700	96600	96700	96500	269
244	20231020	144700	13197777700	96600	96700	96700	96600	134
245	20231020	144600	13184830700	96600	96600	96700	96600	140
246	20231020	144500	13171305300	96700	96600	96700	96600	138
247	20231020	144400	13157968100	96700	96700	96700	96600	520
248	20231020	144300	13107699300	96700	96700	96700	96600	128
249	20231020	144200	13095332100	96600	96800	96800	96600	173
250	20231020	144100	13078603400	96800	96800	96800	96700	231
251	20231020	144000	13056262600	96800	96700	96800	96600	421
252	20231020	143900	13015526500	96700	96700	96700	96600	1739
253	20231020	143800	12847510800	96700	96700	96800	96700	457
254	20231020	143700	12803317000	96800	96700	96800	96700	117
255	20231020	143600	12792000300	96700	96800	96900	96700	1876
256	20231020	143500	12610407400	96800	96800	96900	96800	304
257	20231020	143400	12580963000	96800	96900	97000	96800	111
258	20231020	143300	12570208000	96900	97000	97000	96800	273
259	20231020	143200	12543747800	97100	96900	97100	96800	479
260	20231020	143100	12497323900	96900	96800	96900	96800	137
261	20231020	143000	12484061400	96800	96700	96900	96700	174
262	20231020	142900	12467216600	96800	96700	96900	96700	270
263	20231020	142800	12441082400	96700	96800	96800	96600	732
264	20231020	142700	12370296200	96800	96700	96800	96700	255
265	20231020	142600	12345637500	96700	96700	96800	96700	297
266	20231020	142500	12316915000	96700	96800	96800	96700	162
267	20231020	142400	12301242400	96700	96800	96800	96700	238
268	20231020	142300	12278212200	96700	96700	96800	96700	203
269	20231020	142200	12258578100	96800	96800	96800	96700	114
270	20231020	142100	12247550700	96800	96800	96800	96700	399
271	20231020	142000	12208936700	96700	96700	96800	96700	384
272	20231020	141900	12171803200	96800	96700	96800	96700	111
273	20231020	141800	12161067400	96800	96800	96800	96700	403
274	20231020	141700	12122063300	96900	96800	96900	96800	257
275	20231020	141600	12097170200	96900	96800	96900	96800	131
276	20231020	141500	12084487200	96800	96800	96900	96800	153
277	20231020	141400	12069671500	96800	96900	97000	96800	124
278	20231020	141300	12057662600	96900	96800	96900	96800	180
279	20231020	141200	12040230600	96800	96800	96800	96800	243
280	20231020	141100	12016708200	96800	96800	96800	96700	150
281	20231020	141000	12002195800	96800	96900	96900	96700	477
282	20231020	140900	11956033000	96800	96800	96900	96800	109
283	20231020	140800	11945481200	96800	96800	96900	96800	176
284	20231020	140700	11928435100	96800	96800	97100	96800	545
285	20231020	140600	11875596900	96800	96800	96900	96800	510
286	20231020	140500	11826190200	96800	96900	97000	96800	706
287	20231020	140400	11757799000	96900	97000	97000	96900	806
288	20231020	140300	11679694900	96900	96900	97000	96900	116
289	20231020	140200	11668454300	97000	97000	97100	96900	1131
290	20231020	140100	11558753000	97000	97000	97100	97000	723
291	20231020	140000	11488615100	97000	97100	97100	97000	1331
292	20231020	135900	11359387700	97200	97200	97200	97100	269
293	20231020	135800	11333265600	97100	97100	97200	97100	278
294	20231020	135700	11306271300	97100	97200	97200	97100	125
295	20231020	135600	11294132500	97100	97100	97200	97100	128
296	20231020	135500	11281699300	97100	97200	97200	97100	159
297	20231020	135400	11266256200	97100	97200	97300	97100	1076
298	20231020	135300	11161573300	97200	97300	97300	97100	345
299	20231020	135200	11128036300	97300	97300	97300	97200	137
300	20231020	135100	11114707100	97100	97200	97300	97100	179
301	20231020	135000	11097305800	97200	97400	97400	97100	850
302	20231020	134900	11014626500	97300	97400	97400	97300	60
303	20231020	134800	11008783800	97400	97400	97400	97300	186
304	20231020	134700	10990667700	97400	97400	97500	97300	304
305	20231020	134600	10961059200	97400	97200	97400	97100	755
306	20231020	134500	10887638900	97100	97200	97200	97100	12
307	20231020	134400	10886472900	97200	97100	97200	97100	237
308	20231020	134300	10863442600	97100	97100	97200	97100	76
309	20231020	134200	10856058600	97100	97100	97200	97100	359
310	20231020	134100	10821199600	97200	97200	97200	97100	41
311	20231020	134000	10817215300	97100	97100	97200	97000	270
312	20231020	133900	10790999100	97100	97200	97200	97100	732
313	20231020	133800	10719919000	97100	97200	97200	97100	142
314	20231020	133700	10706117800	97100	97200	97200	97000	541
315	20231020	133600	10653571600	97200	97200	97200	97100	106
316	20231020	133500	10643276500	97200	97000	97200	97000	474
317	20231020	133400	10597244500	97100	97000	97100	97000	63
318	20231020	133300	10591132700	97100	97100	97200	97100	14
319	20231020	133200	10589772800	97100	97000	97100	96900	435
320	20231020	133100	10547558400	97100	97000	97100	97000	86
321	20231020	133000	10539214800	97100	97100	97200	97000	223
322	20231020	132900	10517561800	97100	97000	97100	96900	429
323	20231020	132800	10475947100	97100	97000	97100	96900	140
324	20231020	132700	10462366700	97000	96900	97000	96900	207
325	20231020	132600	10442287900	96900	97000	97000	96900	23
326	20231020	132500	10440058200	97100	96900	97100	96800	874
327	20231020	132400	10355354300	96900	96800	96900	96700	98
328	20231020	132300	10345866500	96800	96800	96900	96700	168
329	20231020	132200	10329604800	96800	96800	96900	96800	21
330	20231020	132100	10327571900	96800	96800	96900	96800	19
331	20231020	132000	10325731800	96800	96800	96900	96800	70
332	20231020	131900	10318955200	96800	96700	96800	96600	686
333	20231020	131800	10252593200	96800	96700	96800	96700	7
334	20231020	131700	10251916100	96700	96800	96800	96700	210
335	20231020	131600	10231589000	96800	96800	96800	96700	58
336	20231020	131500	10225974700	96800	96800	96800	96700	327
337	20231020	131400	10194324900	96700	96700	96800	96700	69
338	20231020	131300	10187651600	96700	96800	96800	96700	208
339	20231020	131200	10167519000	96900	96800	96900	96800	283
340	20231020	131100	10140124300	96800	96800	96800	96800	65
341	20231020	131000	10133832300	96800	96900	96900	96800	87
342	20231020	130900	10125403200	96800	96800	96900	96800	40
343	20231020	130800	10121531100	96800	96900	96900	96800	74
344	20231020	130700	10114360900	96900	96800	96900	96800	21
345	20231020	130600	10112328000	96800	96800	96900	96800	162
346	20231020	130500	10096631800	96800	97100	97100	96800	771
347	20231020	130400	10021866800	97000	97100	97100	97000	35
348	20231020	130300	10018470600	96900	96900	97100	96900	619
349	20231020	130200	9958428300	96900	96800	97000	96800	156
350	20231020	130100	9943315800	96800	96700	97000	96700	3552
351	20231020	130000	9598964700	96700	96600	96800	96600	105
352	20231020	125900	9588812300	96600	96700	96700	96600	128
353	20231020	125800	9576435200	96600	96500	96600	96500	268
354	20231020	125700	9550547000	96500	96500	96600	96400	199
355	20231020	125600	9531343500	96400	96400	96400	96400	7
356	20231020	125500	9530668700	96500	96400	96500	96400	43
357	20231020	125400	9526521300	96400	96500	96600	96400	215
358	20231020	125300	9505773900	96500	96600	96600	96500	59
359	20231020	125200	9500079800	96500	96500	96600	96500	39
360	20231020	125100	9496314500	96500	96500	96500	96500	15
361	20231020	125000	9494867000	96500	96500	96600	96500	59
362	20231020	124900	9489171200	96500	96500	96500	96500	20
363	20231020	124800	9487241200	96500	96500	96600	96400	158
364	20231020	124700	9471993800	96500	96500	96500	96400	273
365	20231020	124600	9445653200	96500	96400	96500	96400	18
366	20231020	124500	9443917700	96400	96500	96500	96400	61
367	20231020	124400	9438037200	96400	96500	96500	96400	47
368	20231020	124300	9433506300	96400	96300	96400	96300	185
369	20231020	124200	9415676100	96300	96500	96500	96000	3361
370	20231020	124100	9092532900	96400	96500	96500	96400	16
371	20231020	124000	9090989500	96400	96400	96500	96400	352
372	20231020	123900	9057046900	96400	96500	96600	96400	314
373	20231020	123800	9026756600	96500	96600	96600	96500	113
374	20231020	123700	9015841000	96500	96600	96600	96500	40
375	20231020	123600	9011978700	96500	96600	96600	96500	41
376	20231020	123500	9008020100	96500	96500	96500	96500	17
377	20231020	123400	9006379600	96500	96600	96700	96500	475
378	20231020	123300	8960495200	96600	96700	96800	96600	225
379	20231020	123200	8938731900	96800	96700	96800	96600	237
380	20231020	123100	8915799600	96700	96700	96700	96600	55
381	20231020	123000	8910481400	96600	96700	96700	96600	121
382	20231020	122900	8898782100	96700	96700	96700	96600	416
383	20231020	122800	8858555500	96700	96700	96700	96700	19
384	20231020	122700	8856718200	96700	96700	96800	96700	90
385	20231020	122600	8848014900	96700	96700	96800	96700	130
386	20231020	122500	8835433100	96700	96800	96800	96700	52
387	20231020	122400	8830401300	96800	96800	96800	96700	44
388	20231020	122300	8826144300	96700	96700	96700	96700	57
389	20231020	122200	8820632400	96700	96700	96800	96700	52
390	20231020	122100	8815603900	96700	96700	96700	96700	13
391	20231020	122000	8814346800	96800	96800	96800	96700	108
392	20231020	121900	8803898100	96700	96700	96800	96700	128
393	20231020	121800	8791519900	96700	96700	96800	96700	16
394	20231020	121700	8789972600	96700	96700	96800	96700	68
395	20231020	121600	8783394500	96700	96700	96800	96700	80
396	20231020	121500	8775657400	96700	96800	96800	96600	72
397	20231020	121400	8768694300	96700	96700	96800	96600	437
398	20231020	121300	8726409600	96700	96700	96700	96600	55
399	20231020	121200	8721092000	96700	96700	96800	96600	100
400	20231020	121100	8711420900	96800	96800	96900	96700	1336
401	20231020	121000	8582099400	96800	96800	96800	96700	900
402	20231020	120900	8494981500	96700	96800	96800	96700	45
403	20231020	120800	8490627400	96700	96800	96800	96700	106
404	20231020	120700	8480366800	96800	96700	96800	96700	87
405	20231020	120600	8471946000	96800	96700	96800	96700	68
406	20231020	120500	8465370300	96700	96800	96800	96700	195
407	20231020	120400	8446513600	96800	96700	96800	96700	532
408	20231020	120300	8395063700	96800	96700	96800	96700	20
409	20231020	120200	8393129400	96700	96800	96800	96700	673
410	20231020	120100	8327983500	96800	96700	96800	96700	109
411	20231020	120000	8317438600	96800	96700	96800	96700	33
412	20231020	115900	8314246500	96700	96700	96800	96700	660
413	20231020	115800	8250424400	96700	96600	96700	96600	106
414	20231020	115700	8240176600	96600	96400	96600	96400	746
415	20231020	115600	8168189600	96500	96400	96500	96400	652
416	20231020	115500	8105278700	96400	96400	96500	96400	47
417	20231020	115400	8100747500	96400	96400	96500	96400	55
418	20231020	115300	8095444300	96400	96500	96500	96400	320
419	20231020	115200	8064564800	96500	96300	96500	96300	1389
420	20231020	115100	7930662200	96300	96300	96400	96300	121
421	20231020	115000	7918999200	96400	96300	96400	96300	92
422	20231020	114900	7910131700	96300	96300	96300	96200	868
423	20231020	114800	7826548700	96200	96100	96300	96100	93
424	20231020	114700	7817600000	96200	96200	96200	96100	115
425	20231020	114600	7806538500	96100	96300	96300	96100	65
426	20231020	114500	7800285000	96100	96200	96300	96100	225
427	20231020	114400	7778624000	96200	96200	96200	96100	263
428	20231020	114300	7753323700	96200	96100	96200	96100	22
429	20231020	114200	7751209200	96100	96100	96200	96100	160
430	20231020	114100	7735818800	96100	96100	96200	96100	603
431	20231020	114000	7677866700	96200	96100	96200	96100	175
432	20231020	113900	7661042700	96100	96100	96200	96100	244
433	20231020	113800	7637571700	96200	96100	96200	96100	206
434	20231020	113700	7617767500	96000	96100	96100	96000	64
435	20231020	113600	7611618000	96000	96100	96100	96000	110
436	20231020	113500	7601049200	96100	96100	96100	96100	91
437	20231020	113400	7592304100	96000	96000	96100	96000	9
438	20231020	113300	7591440000	96000	96000	96100	96000	381
439	20231020	113200	7554862600	96100	96000	96100	96000	21
440	20231020	113100	7552846200	96000	95900	96000	95900	171
441	20231020	113000	7536431000	95900	96000	96000	95900	25
442	20231020	112900	7534032200	95900	96000	96000	95900	23
443	20231020	112800	7531824800	96000	95900	96000	95900	103
444	20231020	112700	7521945300	95900	95900	96000	95900	38
445	20231020	112600	7518298500	95900	95900	96100	95900	130
446	20231020	112500	7505830200	96100	96000	96100	95900	9
447	20231020	112400	7504966800	96000	96000	96000	95900	357
448	20231020	112300	7470698200	96000	96000	96100	95900	299
449	20231020	112200	7441998600	95900	95900	96000	95900	12
450	20231020	112100	7440847700	96000	96000	96000	95900	125
451	20231020	112000	7428848400	96000	96000	96200	95900	1387
452	20231020	111900	7295480100	96000	96000	96100	96000	480
453	20231020	111800	7249399800	96000	96100	96200	96000	99
454	20231020	111700	7239881900	96100	96100	96200	96100	598
455	20231020	111600	7182413600	96200	96200	96200	96100	130
456	20231020	111500	7169918800	96100	96100	96200	96100	102
457	20231020	111400	7160115100	96100	96200	96200	96100	403
458	20231020	111300	7121384300	96200	96100	96200	96100	194
459	20231020	111200	7102726600	96100	96100	96200	96100	24
460	20231020	111100	7100418800	96200	96200	96200	96100	50
461	20231020	111000	7095609400	96200	96300	96300	96100	289
462	20231020	110900	7067806200	96200	96200	96300	96200	158
463	20231020	110800	7052604300	96200	96200	96300	96200	147
464	20231020	110700	7038457300	96200	96100	96300	96100	1193
465	20231020	110600	6923688900	96100	96100	96200	96100	153
466	20231020	110500	6908984200	96100	96100	96200	96100	30
467	20231020	110400	6906098800	96100	96200	96200	96100	97
468	20231020	110300	6896775500	96100	96200	96200	96000	48
469	20231020	110200	6892161800	96100	96100	96200	96000	115
470	20231020	110100	6881109000	96000	96100	96200	96000	243
471	20231020	110000	6857758900	96100	96200	96300	96100	267
472	20231020	105900	6832078900	96200	96200	96300	96200	48
473	20231020	105800	6827458700	96200	95900	96300	95900	878
474	20231020	105700	6743108600	96000	95900	96000	95900	123
475	20231020	105600	6731309200	95900	95900	96000	95900	88
476	20231020	105500	6722865200	95900	95900	96000	95900	26
477	20231020	105400	6720371100	96000	96000	96100	95900	358
478	20231020	105300	6686002900	96000	95800	96000	95800	746
479	20231020	105200	6614463200	95900	96100	96100	95800	1004
480	20231020	105100	6518157700	96100	96000	96100	96000	214
481	20231020	105000	6497610300	96000	96000	96200	96000	373
482	20231020	104900	6461773000	96000	96200	96200	96000	230
483	20231020	104800	6439674000	96200	96300	96300	96200	137
484	20231020	104700	6426493000	96200	96000	96300	95900	657
485	20231020	104600	6363398600	96000	96100	96100	95900	657
486	20231020	104500	6300299800	96100	96100	96200	96100	176
487	20231020	104400	6283384900	96200	96200	96300	96100	274
488	20231020	104300	6257027200	96200	96200	96300	96200	219
489	20231020	104200	6235959100	96300	96200	96300	96200	62
490	20231020	104100	6229994500	96300	96200	96300	96200	239
491	20231020	104000	6207001000	96100	96100	96200	96100	11
492	20231020	103900	6205943800	96100	96200	96300	96100	409
493	20231020	103800	6166601300	96200	96200	96200	96200	225
494	20231020	103700	6144956300	96200	96100	96300	96100	81
495	20231020	103600	6137164800	96200	96000	96200	96000	131
496	20231020	103500	6124570200	96100	96200	96300	96000	923
497	20231020	103400	6035874000	96200	96200	96300	96200	24
498	20231020	103300	6033564100	96300	96200	96300	96200	20
499	20231020	103200	6031640000	96200	96100	96300	96000	378
500	20231020	103100	5995312700	96000	96100	96100	96000	117
501	20231020	103000	5984078600	96000	96000	96000	95900	208
502	20231020	102900	5964111100	96000	96000	96100	95900	116
503	20231020	102800	5952975600	96000	96000	96100	95900	99
504	20231020	102700	5943471000	96000	95900	96000	95900	37
505	20231020	102600	5939920600	95900	95900	96000	95900	143
506	20231020	102500	5926200000	95900	96100	96100	95800	158
507	20231020	102400	5911045000	96100	95900	96100	95900	781
508	20231020	102300	5836063200	95900	96000	96000	95900	148
509	20231020	102200	5821869800	95900	95900	96000	95800	505
510	20231020	102100	5773468800	95900	95900	95900	95900	312
511	20231020	102000	5743548000	95900	95900	96000	95900	24
512	20231020	101900	5741245900	96000	96000	96000	95900	192
513	20231020	101800	5722825600	96000	95800	96000	95800	414
514	20231020	101700	5683123200	95900	95900	96000	95800	593
515	20231020	101600	5626259200	95900	95900	96000	95900	256
516	20231020	101500	5601704600	95900	96000	96000	95900	57
517	20231020	101400	5596238000	96000	96100	96100	95900	1404
518	20231020	101300	5461453500	96100	96200	96200	96000	146
519	20231020	101200	5447424300	96200	96200	96200	96100	173
520	20231020	101100	5430782700	96100	96100	96100	96100	234
521	20231020	101000	5408295300	96100	96200	96200	96100	413
522	20231020	100900	5368605600	96200	96300	96300	96100	503
523	20231020	100800	5320212600	96300	96300	96300	96300	126
524	20231020	100700	5308078800	96300	96200	96300	96200	25
525	20231020	100600	5305672100	96200	96300	96300	96200	6
526	20231020	100500	5305094500	96200	96200	96200	96100	292
527	20231020	100400	5277004200	96200	96200	96200	96200	663
528	20231020	100300	5213223600	96200	96100	96200	96100	8
529	20231020	100200	5212454700	96100	96200	96200	96100	940
530	20231020	100100	5122110000	96200	96200	96200	96100	697
531	20231020	100000	5055108800	96100	96200	96300	96100	632
532	20231020	095900	4994348000	96200	96200	96200	96100	291
533	20231020	095800	4966371500	96100	96300	96300	96100	511
534	20231020	095700	4917215200	96300	96400	96400	96200	456
535	20231020	095600	4873312000	96300	96400	96400	96300	37
536	20231020	095500	4869746400	96400	96400	96400	96300	968
537	20231020	095400	4776521400	96300	96400	96400	96300	452
538	20231020	095300	4732989200	96400	96400	96400	96300	120
539	20231020	095200	4721427600	96400	96400	96400	96300	114
540	20231020	095100	4710438200	96300	96200	96400	96200	561
541	20231020	095000	4656416700	96300	96200	96300	96200	583
542	20231020	094900	4600315500	96200	96300	96500	96200	885
543	20231020	094800	4515107200	96300	96700	96700	96300	706
544	20231020	094700	4446895200	96700	96600	96700	96500	806
545	20231020	094600	4369041500	96600	96800	96800	96600	185
546	20231020	094500	4351146900	96800	97000	97000	96600	934
547	20231020	094400	4260607500	97000	97000	97200	96700	914
548	20231020	094300	4171989900	97000	97000	97000	97000	243
549	20231020	094200	4148418900	97100	97100	97200	97100	80
550	20231020	094100	4140650700	97100	97200	97300	97100	217
551	20231020	094000	4119567900	97200	97100	97200	97000	517
552	20231020	093900	4069356300	97100	97100	97100	97000	21
553	20231020	093800	4067317700	97100	97000	97100	96900	81
554	20231020	093700	4059457000	97000	96800	97100	96800	194
555	20231020	093600	4040654300	96900	97100	97200	96800	322
556	20231020	093500	4009397700	97000	96900	97000	96900	831
557	20231020	093400	3928822800	96900	96800	96900	96700	136
558	20231020	093300	3915667700	96800	96700	96900	96600	897
559	20231020	093200	3828823300	96600	96900	96900	96600	691
560	20231020	093100	3761990900	96800	97000	97000	96700	519
561	20231020	093000	3711727400	97100	97000	97200	97000	599
562	20231020	092900	3653577700	96900	96800	96900	96700	447
563	20231020	092800	3610309300	96700	96800	96800	96700	154
564	20231020	092700	3595404400	96800	96700	96800	96600	36
565	20231020	092600	3591922700	96600	96800	96900	96500	765
566	20231020	092500	3517865700	96800	97100	97200	96100	4304
567	20231020	092400	3101691500	97100	96600	97100	96600	2610
568	20231020	092300	2848826500	96400	96600	96700	96400	713
569	20231020	092200	2779992100	96600	96200	96800	96200	1966
570	20231020	092100	2590237900	96200	96300	96300	96100	900
571	20231020	092000	2503694500	96200	96300	96400	96200	811
572	20231020	091900	2425617100	96300	96500	96500	96300	471
573	20231020	091800	2380240100	96400	96500	96600	96400	834
574	20231020	091700	2299784700	96500	96600	96600	96400	1423
575	20231020	091600	2162446400	96700	96700	96800	96600	774
576	20231020	091500	2087594100	96700	96800	96900	96700	472
577	20231020	091400	2041931600	96800	96800	96900	96600	1709
578	20231020	091300	1876541300	96800	97600	97600	96800	4393
579	20231020	091200	1450204700	97600	97300	97600	97100	1248
580	20231020	091100	1328833800	97400	97500	97500	97400	379
581	20231020	091000	1291913900	97500	97700	97700	97500	536
582	20231020	090900	1239620700	97600	97600	97800	97500	1292
583	20231020	090800	1113542200	97600	98000	98000	97600	528
584	20231020	090700	1061910700	98000	98100	98200	97900	358
585	20231020	090600	1026825100	98100	98000	98100	98000	2085
586	20231020	090500	822380300	98100	97500	98200	97500	532
587	20231020	090400	770204800	98000	97900	98000	97500	1426
588	20231020	090300	630539800	97900	97800	97900	97400	2100
589	20231020	090200	425236100	97800	97900	97900	97400	416
590	20231020	090100	384611600	97600	97500	97900	97300	2153
591	20231020	090000	174343000	97900	97100	97900	97100	1794