KissMeData/010060/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	185000	4617638900	92300	92300	92300	92300	1635
3	20231006	184900	4617638900	92300	92300	92300	92300	0
4	20231006	184800	4617638900	92300	92300	92300	92300	0
5	20231006	184700	4617638900	92300	92300	92300	92300	0
6	20231006	184600	4617638900	92300	92300	92300	92300	0
7	20231006	184500	4617638900	92300	92300	92300	92300	0
8	20231006	184400	4617638900	92300	92300	92300	92300	0
9	20231006	184300	4617638900	92300	92300	92300	92300	0
10	20231006	184200	4617638900	92300	92300	92300	92300	0
11	20231006	184100	4617638900	92300	92300	92300	92300	0
12	20231006	184000	4617638900	92300	92300	92300	92300	0
13	20231006	183900	4617638900	92300	92300	92300	92300	0
14	20231006	183800	4617638900	92300	92300	92300	92300	0
15	20231006	183700	4617638900	92300	92300	92300	92300	0
16	20231006	183600	4617638900	92300	92300	92300	92300	0
17	20231006	183500	4617638900	92300	92300	92300	92300	0
18	20231006	183400	4617638900	92300	92300	92300	92300	0
19	20231006	183300	4617638900	92300	92300	92300	92300	0
20	20231006	183200	4617638900	92300	92300	92300	92300	0
21	20231006	183100	4617638900	92300	92300	92300	92300	0
22	20231006	183000	4617638900	92300	92300	92300	92300	0
23	20231006	182900	4617638900	92300	92300	92300	92300	0
24	20231006	182800	4617638900	92300	92300	92300	92300	0
25	20231006	182700	4617638900	92300	92300	92300	92300	0
26	20231006	182600	4617638900	92300	92300	92300	92300	0
27	20231006	182500	4617638900	92300	92300	92300	92300	0
28	20231006	182400	4617638900	92300	92300	92300	92300	0
29	20231006	182300	4617638900	92300	92300	92300	92300	0
30	20231006	182200	4617638900	92300	92300	92300	92300	0
31	20231006	182100	4617638900	92300	92300	92300	92300	0
32	20231006	182000	4617638900	92300	92300	92300	92300	1635
33	20231006	181900	4617638900	92300	92300	92300	92300	0
34	20231006	181800	4617638900	92300	92300	92300	92300	0
35	20231006	181700	4617638900	92300	92300	92300	92300	0
36	20231006	181600	4617638900	92300	92300	92300	92300	0
37	20231006	181500	4617638900	92300	92300	92300	92300	0
38	20231006	181400	4617638900	92300	92300	92300	92300	0
39	20231006	181300	4617638900	92300	92300	92300	92300	0
40	20231006	181200	4617638900	92300	92300	92300	92300	0
41	20231006	181100	4617638900	92300	92300	92300	92300	0
42	20231006	181000	4617638900	92300	92300	92300	92300	0
43	20231006	180900	4617638900	92300	92300	92300	92300	0
44	20231006	180800	4617638900	92300	92300	92300	92300	0
45	20231006	180700	4617638900	92300	92300	92300	92300	0
46	20231006	180600	4617638900	92300	92300	92300	92300	0
47	20231006	180500	4617638900	92300	92300	92300	92300	0
48	20231006	180400	4617638900	92300	92300	92300	92300	0
49	20231006	180300	4617638900	92300	92300	92300	92300	0
50	20231006	180200	4617638900	92300	92300	92300	92300	0
51	20231006	180100	4617638900	92300	92300	92300	92300	0
52	20231006	180000	4617638900	92300	92300	92300	92300	0
53	20231006	175900	4617638900	92300	92300	92300	92300	0
54	20231006	175800	4617638900	92300	92300	92300	92300	0
55	20231006	175700	4617638900	92300	92300	92300	92300	0
56	20231006	175600	4617638900	92300	92300	92300	92300	0
57	20231006	175500	4617638900	92300	92300	92300	92300	0
58	20231006	175400	4617638900	92300	92300	92300	92300	0
59	20231006	175300	4617638900	92300	92300	92300	92300	0
60	20231006	175200	4617638900	92300	92300	92300	92300	0
61	20231006	175100	4617638900	92300	92300	92300	92300	0
62	20231006	175000	4617638900	92300	92300	92300	92300	1635
63	20231006	174900	4617638900	92300	92300	92300	92300	0
64	20231006	174800	4617638900	92300	92300	92300	92300	0
65	20231006	174700	4617638900	92300	92300	92300	92300	0
66	20231006	174600	4617638900	92300	92300	92300	92300	0
67	20231006	174500	4617638900	92300	92300	92300	92300	0
68	20231006	174400	4617638900	92300	92300	92300	92300	0
69	20231006	174300	4617638900	92300	92300	92300	92300	0
70	20231006	174200	4617638900	92300	92300	92300	92300	0
71	20231006	174100	4617638900	92300	92300	92300	92300	0
72	20231006	174000	4617638900	92300	92300	92300	92300	0
73	20231006	173900	4617638900	92300	92300	92300	92300	0
74	20231006	173800	4617638900	92300	92300	92300	92300	0
75	20231006	173700	4617638900	92300	92300	92300	92300	0
76	20231006	173600	4617638900	92300	92300	92300	92300	0
77	20231006	173500	4617638900	92300	92300	92300	92300	0
78	20231006	173400	4617638900	92300	92300	92300	92300	0
79	20231006	173300	4617638900	92300	92300	92300	92300	0
80	20231006	173200	4617638900	92300	92300	92300	92300	0
81	20231006	173100	4617638900	92300	92300	92300	92300	0
82	20231006	173000	4617638900	92300	92300	92300	92300	0
83	20231006	172900	4617638900	92300	92300	92300	92300	0
84	20231006	172800	4617638900	92300	92300	92300	92300	0
85	20231006	172700	4617638900	92300	92300	92300	92300	0
86	20231006	172600	4617638900	92300	92300	92300	92300	0
87	20231006	172500	4617638900	92300	92300	92300	92300	0
88	20231006	172400	4617638900	92300	92300	92300	92300	0
89	20231006	172300	4617638900	92300	92300	92300	92300	0
90	20231006	172200	4617638900	92300	92300	92300	92300	0
91	20231006	172100	4617638900	92300	92300	92300	92300	0
92	20231006	172000	4617638900	92300	92300	92300	92300	1635
93	20231006	171900	4617638900	92300	92300	92300	92300	0
94	20231006	171800	4617638900	92300	92300	92300	92300	0
95	20231006	171700	4617638900	92300	92300	92300	92300	0
96	20231006	171600	4617638900	92300	92300	92300	92300	0
97	20231006	171500	4617638900	92300	92300	92300	92300	0
98	20231006	171400	4617638900	92300	92300	92300	92300	0
99	20231006	171300	4617638900	92300	92300	92300	92300	0
100	20231006	171200	4617638900	92300	92300	92300	92300	0
101	20231006	171100	4617638900	92300	92300	92300	92300	0
102	20231006	171000	4617638900	92300	92300	92300	92300	0
103	20231006	170900	4617638900	92300	92300	92300	92300	0
104	20231006	170800	4617638900	92300	92300	92300	92300	0
105	20231006	170700	4617638900	92300	92300	92300	92300	0
106	20231006	170600	4617638900	92300	92300	92300	92300	0
107	20231006	170500	4617638900	92300	92300	92300	92300	0
108	20231006	170400	4617638900	92300	92300	92300	92300	0
109	20231006	170300	4617638900	92300	92300	92300	92300	0
110	20231006	170200	4617638900	92300	92300	92300	92300	0
111	20231006	170100	4617638900	92300	92300	92300	92300	0
112	20231006	170000	4617638900	92300	92300	92300	92300	0
113	20231006	165900	4617638900	92300	92300	92300	92300	0
114	20231006	165800	4617638900	92300	92300	92300	92300	0
115	20231006	165700	4617638900	92300	92300	92300	92300	0
116	20231006	165600	4617638900	92300	92300	92300	92300	0
117	20231006	165500	4617638900	92300	92300	92300	92300	0
118	20231006	165400	4617638900	92300	92300	92300	92300	0
119	20231006	165300	4617638900	92300	92300	92300	92300	0
120	20231006	165200	4617638900	92300	92300	92300	92300	0
121	20231006	165100	4617638900	92300	92300	92300	92300	0
122	20231006	165000	4617638900	92300	92300	92300	92300	1635
123	20231006	164900	4617638900	92300	92300	92300	92300	0
124	20231006	164800	4617638900	92300	92300	92300	92300	0
125	20231006	164700	4617638900	92300	92300	92300	92300	0
126	20231006	164600	4617638900	92300	92300	92300	92300	0
127	20231006	164500	4617638900	92300	92300	92300	92300	0
128	20231006	164400	4617638900	92300	92300	92300	92300	0
129	20231006	164300	4617638900	92300	92300	92300	92300	0
130	20231006	164200	4617638900	92300	92300	92300	92300	0
131	20231006	164100	4617638900	92300	92300	92300	92300	0
132	20231006	164000	4617638900	92300	92300	92300	92300	0
133	20231006	163900	4617638900	92300	92300	92300	92300	0
134	20231006	163800	4617638900	92300	92300	92300	92300	0
135	20231006	163700	4617638900	92300	92300	92300	92300	0
136	20231006	163600	4617638900	92300	92300	92300	92300	0
137	20231006	163500	4617638900	92300	92300	92300	92300	0
138	20231006	163400	4617638900	92300	92300	92300	92300	0
139	20231006	163300	4617638900	92300	92300	92300	92300	0
140	20231006	163200	4617638900	92300	92300	92300	92300	0
141	20231006	163100	4617638900	92300	92300	92300	92300	0
142	20231006	163000	4617638900	92300	92300	92300	92300	0
143	20231006	162900	4617638900	92300	92300	92300	92300	0
144	20231006	162800	4617638900	92300	92300	92300	92300	0
145	20231006	162700	4617638900	92300	92300	92300	92300	0
146	20231006	162600	4617638900	92300	92300	92300	92300	0
147	20231006	162500	4617638900	92300	92300	92300	92300	0
148	20231006	162400	4617638900	92300	92300	92300	92300	0
149	20231006	162300	4617638900	92300	92300	92300	92300	0
150	20231006	162200	4617638900	92300	92300	92300	92300	0
151	20231006	162100	4617638900	92300	92300	92300	92300	0
152	20231006	162000	4617638900	92300	92300	92300	92300	1635
153	20231006	161900	4617638900	92300	92300	92300	92300	0
154	20231006	161800	4617638900	92300	92300	92300	92300	0
155	20231006	161700	4617638900	92300	92300	92300	92300	0
156	20231006	161600	4617638900	92300	92300	92300	92300	0
157	20231006	161500	4617638900	92300	92300	92300	92300	0
158	20231006	161400	4617638900	92300	92300	92300	92300	0
159	20231006	161300	4617638900	92300	92300	92300	92300	0
160	20231006	161200	4617638900	92300	92300	92300	92300	0
161	20231006	161100	4617638900	92300	92300	92300	92300	0
162	20231006	161000	4617638900	92300	92300	92300	92300	0
163	20231006	160900	4617638900	92300	92300	92300	92300	0
164	20231006	160800	4617638900	92300	92300	92300	92300	0
165	20231006	160700	4617638900	92300	92300	92300	92300	0
166	20231006	160600	4617638900	92300	92300	92300	92300	0
167	20231006	160500	4617638900	92300	92300	92300	92300	0
168	20231006	160400	4617638900	92300	92300	92300	92300	0
169	20231006	160300	4617638900	92300	92300	92300	92300	0
170	20231006	160200	4617638900	92300	92300	92300	92300	0
171	20231006	160100	4617638900	92300	92300	92300	92300	0
172	20231006	160000	4617638900	92300	92300	92300	92300	0
173	20231006	155900	4617638900	92300	92300	92300	92300	0
174	20231006	155800	4617638900	92300	92300	92300	92300	0
175	20231006	155700	4617638900	92300	92300	92300	92300	0
176	20231006	155600	4617638900	92300	92300	92300	92300	0
177	20231006	155500	4617638900	92300	92300	92300	92300	0
178	20231006	155400	4617638900	92300	92300	92300	92300	0
179	20231006	155300	4617638900	92300	92300	92300	92300	0
180	20231006	155200	4617638900	92300	92300	92300	92300	0
181	20231006	155100	4617638900	92300	92300	92300	92300	0
182	20231006	155000	4617638900	92300	92300	92300	92300	1635
183	20231006	154900	4617638900	92300	92300	92300	92300	0
184	20231006	154800	4617638900	92300	92300	92300	92300	0
185	20231006	154700	4617638900	92300	92300	92300	92300	0
186	20231006	154600	4617638900	92300	92300	92300	92300	0
187	20231006	154500	4617638900	92300	92300	92300	92300	0
188	20231006	154400	4617638900	92300	92300	92300	92300	0
189	20231006	154300	4617638900	92300	92300	92300	92300	0
190	20231006	154200	4617638900	92300	92300	92300	92300	0
191	20231006	154100	4617638900	92300	92300	92300	92300	0
192	20231006	154000	4617638900	92300	92300	92300	92300	0
193	20231006	153900	4617638900	92300	92300	92300	92300	0
194	20231006	153800	4617638900	92300	92300	92300	92300	0
195	20231006	153700	4617638900	92300	92300	92300	92300	0
196	20231006	153600	4617638900	92300	92300	92300	92300	0
197	20231006	153500	4617638900	92300	92300	92300	92300	0
198	20231006	153400	4617638900	92300	92300	92300	92300	0
199	20231006	153300	4617638900	92300	92300	92300	92300	0
200	20231006	153200	4617638900	92300	92300	92300	92300	0
201	20231006	153100	4617638900	92300	92300	92300	92300	0
202	20231006	153000	4617638900	92300	92300	92300	92300	1635
203	20231006	152900	4466728400	92300	92300	92300	92300	0
204	20231006	152800	4466728400	92300	92300	92300	92300	0
205	20231006	152700	4466728400	92300	92300	92300	92300	0
206	20231006	152600	4466728400	92300	92300	92300	92300	0
207	20231006	152500	4466728400	92300	92300	92300	92300	0
208	20231006	152400	4466728400	92300	92300	92300	92300	0
209	20231006	152300	4466728400	92300	92300	92300	92300	0
210	20231006	152200	4466728400	92300	92300	92300	92300	0
211	20231006	152100	4466728400	92300	92300	92300	92300	0
212	20231006	152000	4466728400	92300	92300	92300	92300	0
213	20231006	151900	4466728400	92300	92300	92300	92000	115
214	20231006	151800	4456141400	92300	92100	92300	92000	275
215	20231006	151700	4430812200	92100	92100	92100	92000	52
216	20231006	151600	4426025100	92100	92200	92200	92100	408
217	20231006	151500	4388427500	92200	92200	92200	92100	82
218	20231006	151400	4380867400	92200	92200	92200	92200	54
219	20231006	151300	4375888600	92000	92000	92200	92000	473
220	20231006	151200	4332366500	92000	91700	92000	91700	146
221	20231006	151100	4318956300	92000	92000	92000	91800	197
222	20231006	151000	4300835500	92000	91900	92000	91600	216
223	20231006	150900	4280996500	91800	91700	92100	91600	486
224	20231006	150800	4236290800	91600	91900	92100	91600	688
225	20231006	150700	4173033600	91900	91900	91900	91700	146
226	20231006	150600	4159640600	91900	91900	91900	91700	283
227	20231006	150500	4133663300	91900	91900	91900	91700	183
228	20231006	150400	4116864400	91900	91700	91900	91600	204
229	20231006	150300	4098155400	91700	91600	91700	91600	140
230	20231006	150200	4085329600	91700	91600	91700	91600	35
231	20231006	150100	4082121000	91700	91600	91700	91600	36
232	20231006	150000	4078821200	91700	91800	92000	91600	189
233	20231006	145900	4061485100	91700	91700	91800	91600	64
234	20231006	145800	4055614700	91800	91500	91800	91500	74
235	20231006	145700	4048832000	91500	91700	91700	91400	423
236	20231006	145600	4010130300	91600	91700	91700	91600	95
237	20231006	145500	4001422500	91600	91900	92000	91600	321
238	20231006	145400	3971949000	92000	92000	92000	91900	116
239	20231006	145300	3961283700	91900	92000	92000	91900	234
240	20231006	145200	3939764400	92100	92000	92100	92000	83
241	20231006	145100	3932123600	92000	92100	92100	92000	163
242	20231006	145000	3917113100	92100	92000	92100	92000	98
243	20231006	144900	3908088800	92100	92200	92200	92000	91
244	20231006	144800	3899708200	92100	92000	92200	92000	271
245	20231006	144700	3874742800	92100	92100	92200	92000	84
246	20231006	144600	3867005200	92200	92200	92200	92100	94
247	20231006	144500	3858343000	92200	92200	92200	92100	233
248	20231006	144400	3836878900	92200	92200	92200	92100	225
249	20231006	144300	3816135700	92200	92200	92200	92200	36
250	20231006	144200	3812816500	92200	92200	92200	92100	46
251	20231006	144100	3808576000	92200	92300	92300	92100	269
252	20231006	144000	3783775100	92300	92300	92400	92300	166
253	20231006	143900	3768450600	92300	92200	92300	92200	85
254	20231006	143800	3760605800	92300	92300	92300	92300	49
255	20231006	143700	3756083100	92300	92200	92300	92200	71
256	20231006	143600	3749533200	92200	92200	92300	92100	189
257	20231006	143500	3732107800	92300	92300	92300	92200	250
258	20231006	143400	3709052800	92300	92300	92300	92200	106
259	20231006	143300	3699269300	92300	92300	92300	92200	25
260	20231006	143200	3696962300	92300	92200	92300	92200	241
261	20231006	143100	3674736400	92100	92200	92200	92100	79
262	20231006	143000	3667452700	92200	92200	92200	92100	87
263	20231006	142900	3659432000	92200	92200	92200	92100	33
264	20231006	142800	3656389900	92200	92200	92200	92200	66
265	20231006	142700	3650304700	92200	92100	92200	92100	65
266	20231006	142600	3644313400	92200	92100	92200	92100	80
267	20231006	142500	3636938300	92200	92300	92300	92200	258
268	20231006	142400	3613139800	92300	92300	92300	92200	86
269	20231006	142300	3605203000	92300	92300	92300	92200	56
270	20231006	142200	3600034300	92300	92200	92300	92200	59
271	20231006	142100	3594589800	92300	92200	92300	92100	329
272	20231006	142000	3564256500	92200	92200	92200	92100	16
273	20231006	141900	3562781400	92200	92000	92200	92000	38
274	20231006	141800	3559279600	92200	92100	92200	92000	84
275	20231006	141700	3551544000	92100	92000	92100	92000	40
276	20231006	141600	3547860500	92100	92100	92100	92000	51
277	20231006	141500	3543163500	92100	92200	92200	92000	71
278	20231006	141400	3536623500	92200	92000	92200	92000	105
279	20231006	141300	3526954900	92100	92300	92300	92100	154
280	20231006	141200	3512766100	92200	92200	92300	92100	148
281	20231006	141100	3499122200	92200	92200	92200	92100	30
282	20231006	141000	3496356700	92200	92200	92200	92100	21
283	20231006	140900	3494420900	92200	92200	92300	92200	226
284	20231006	140800	3473581800	92200	92300	92300	92200	63
285	20231006	140700	3467767200	92200	92200	92300	92100	414
286	20231006	140600	3429597000	92200	92100	92200	92100	55
287	20231006	140500	3424527000	92200	92200	92200	92200	69
288	20231006	140400	3418165200	92100	92200	92200	92100	33
289	20231006	140300	3415124500	92100	92200	92200	92100	193
290	20231006	140200	3397343700	92200	92200	92200	92200	66
291	20231006	140100	3391258500	92100	92200	92200	92100	26
292	20231006	140000	3388861400	92200	92200	92200	92100	96
293	20231006	135900	3380012000	92200	92100	92200	92100	131
294	20231006	135800	3367944100	92200	92200	92200	92100	67
295	20231006	135700	3361766900	92200	92200	92200	92100	42
296	20231006	135600	3357895200	92200	92200	92200	92200	70
297	20231006	135500	3351441200	92200	92100	92200	92100	83
298	20231006	135400	3343789800	92200	92200	92200	92100	52
299	20231006	135300	3338996400	92200	92200	92200	92100	60
300	20231006	135200	3333464700	92200	92200	92200	92200	25
301	20231006	135100	3331159700	92200	92200	92200	92100	112
302	20231006	135000	3320833600	92300	92300	92300	92200	75
303	20231006	134900	3313911200	92300	92500	92500	92300	356
304	20231006	134800	3281022200	92500	92400	92500	92400	9
305	20231006	134700	3280190100	92500	92500	92500	92500	22
306	20231006	134600	3278155100	92500	92500	92500	92400	397
307	20231006	134500	3241436600	92500	92500	92500	92400	53
308	20231006	134400	3236537200	92500	92400	92500	92400	36
309	20231006	134300	3233207300	92500	92500	92500	92400	29
310	20231006	134200	3230525000	92500	92400	92500	92400	37
311	20231006	134100	3227103000	92500	92500	92500	92500	4
312	20231006	134000	3226733000	92400	92400	92400	92300	164
313	20231006	133900	3211583200	92300	92400	92400	92300	51
314	20231006	133800	3206870900	92400	92400	92400	92300	830
315	20231006	133700	3130183800	92400	92400	92400	92300	34
316	20231006	133600	3127042400	92400	92300	92400	92300	19
317	20231006	133500	3125288600	92400	92300	92400	92300	70
318	20231006	133400	3118824600	92400	92400	92400	92300	36
319	20231006	133300	3115498600	92400	92400	92400	92300	49
320	20231006	133200	3110973700	92400	92400	92400	92300	98
321	20231006	133100	3101926900	92400	92300	92400	92200	279
322	20231006	133000	3076175200	92300	92300	92300	92200	34
323	20231006	132900	3073037200	92300	92300	92300	92200	48
324	20231006	132800	3068609800	92300	92200	92300	92200	23
325	20231006	132700	3066487100	92200	92300	92300	92200	25
326	20231006	132600	3064181700	92200	92300	92300	92200	25
327	20231006	132500	3061874300	92300	92300	92300	92300	3
328	20231006	132400	3061597400	92300	92300	92300	92200	127
329	20231006	132300	3049875800	92300	92400	92400	92300	244
330	20231006	132200	3027354400	92400	92300	92400	92300	41
331	20231006	132100	3023569600	92400	92400	92400	92400	25
332	20231006	132000	3021259600	92400	92400	92400	92400	4
333	20231006	131900	3020890000	92400	92400	92400	92300	29
334	20231006	131800	3018211000	92400	92300	92400	92300	13
335	20231006	131700	3017010400	92400	92300	92400	92300	96
336	20231006	131600	3008147300	92400	92300	92400	92300	18
337	20231006	131500	3006485600	92300	92400	92400	92300	125
338	20231006	131400	2994944300	92400	92400	92400	92400	45
339	20231006	131300	2990786300	92300	92300	92400	92300	42
340	20231006	131200	2986908800	92400	92400	92400	92300	58
341	20231006	131100	2981550000	92400	92400	92400	92400	31
342	20231006	131000	2978685600	92400	92400	92400	92300	53
343	20231006	130900	2973789900	92400	92400	92400	92300	6
344	20231006	130800	2973235600	92300	92400	92400	92300	61
345	20231006	130700	2967601500	92300	92400	92400	92300	22
346	20231006	130600	2965568900	92400	92300	92400	92300	23
347	20231006	130500	2963445900	92400	92300	92400	92300	26
348	20231006	130400	2961043600	92300	92300	92400	92300	133
349	20231006	130300	2948767400	92300	92200	92300	92200	41
350	20231006	130200	2944983200	92300	92300	92300	92200	42
351	20231006	130100	2941106800	92300	92300	92300	92300	30
352	20231006	130000	2938337800	92300	92300	92300	92200	74
353	20231006	125900	2931507900	92400	92400	92400	92400	8
354	20231006	125800	2930768700	92400	92500	92500	92300	52
355	20231006	125700	2925963900	92400	92500	92500	92400	48
356	20231006	125600	2921527700	92400	92500	92500	92400	27
357	20231006	125500	2919030400	92500	92500	92500	92400	69
358	20231006	125400	2912650700	92500	92400	92500	92400	33
359	20231006	125300	2909598600	92500	92600	92600	92500	63
360	20231006	125200	2903769800	92600	92500	92600	92500	230
361	20231006	125100	2882494300	92500	92400	92500	92400	225
362	20231006	125000	2861704100	92300	92300	92400	92300	17
363	20231006	124900	2860133600	92400	92400	92400	92400	35
364	20231006	124800	2856899600	92400	92300	92400	92300	23
365	20231006	124700	2854775300	92300	92400	92400	92300	23
366	20231006	124600	2852650300	92400	92400	92400	92300	11
367	20231006	124500	2851634400	92300	92400	92400	92300	81
368	20231006	124400	2844155100	92400	92400	92400	92400	14
369	20231006	124300	2842861500	92300	92400	92400	92300	162
370	20231006	124200	2827908400	92400	92300	92400	92300	101
371	20231006	124100	2818583600	92400	92500	92500	92300	115
372	20231006	124000	2807957400	92500	92500	92500	92400	406
373	20231006	123900	2770438300	92500	92400	92500	92400	16
374	20231006	123800	2768958500	92500	92500	92500	92400	75
375	20231006	123700	2762024700	92500	92400	92500	92400	25
376	20231006	123600	2759712600	92500	92500	92500	92400	34
377	20231006	123500	2756567900	92500	92500	92500	92500	42
378	20231006	123400	2752682900	92500	92500	92500	92500	17
379	20231006	123300	2751110400	92500	92400	92500	92400	26
380	20231006	123200	2748705500	92500	92500	92600	92400	120
381	20231006	123100	2737605700	92600	92500	92600	92400	111
382	20231006	123000	2727341000	92500	92600	92600	92500	138
383	20231006	122900	2714574700	92600	92600	92600	92500	29
384	20231006	122800	2711889600	92500	92600	92600	92500	41
385	20231006	122700	2708093100	92600	92600	92600	92500	23
386	20231006	122600	2705964700	92600	92500	92600	92400	569
387	20231006	122500	2653330100	92500	92500	92500	92500	4
388	20231006	122400	2652960100	92500	92300	92500	92300	159
389	20231006	122300	2638266500	92300	92200	92400	92200	1768
390	20231006	122200	2475091600	92100	92100	92200	92100	34
391	20231006	122100	2471957200	92200	92200	92200	92100	94
392	20231006	122000	2463290600	92200	92100	92200	92100	20
393	20231006	121900	2461447900	92100	92100	92200	92100	113
394	20231006	121800	2451038600	92100	92000	92100	92000	45
395	20231006	121700	2446894400	92100	92000	92100	92000	46
396	20231006	121600	2442658100	92100	92100	92100	92100	405
397	20231006	121500	2405357600	92100	92100	92100	92100	72
398	20231006	121400	2398726400	92100	92000	92100	92000	15
399	20231006	121300	2397346100	92100	92100	92100	92000	37
400	20231006	121200	2393938500	92100	92000	92100	92000	23
401	20231006	121100	2391820900	92100	92100	92100	92000	166
402	20231006	121000	2376532500	92100	92000	92100	92000	315
403	20231006	120900	2347550200	92000	91900	92000	91900	8
404	20231006	120800	2346814300	92000	92000	92000	92000	320
405	20231006	120700	2317374300	92000	91800	92000	91800	517
406	20231006	120600	2269861700	91800	91700	91800	91700	523
407	20231006	120500	2221850600	91800	91800	91800	91800	36
408	20231006	120400	2218545800	91800	91800	91800	91700	20
409	20231006	120300	2216709900	91800	91800	91800	91700	26
410	20231006	120200	2214323300	91800	91600	91800	91600	491
411	20231006	120100	2169298200	91600	91600	91700	91500	558
412	20231006	120000	2118183300	91500	91500	91500	91500	21
413	20231006	115900	2116261800	91500	91600	91600	91500	27
414	20231006	115800	2113788900	91600	91500	91600	91500	77
415	20231006	115700	2106743200	91500	91600	91600	91500	42
416	20231006	115600	2102898100	91500	91500	91600	91500	17
417	20231006	115500	2101341200	91600	91500	91600	91500	6
418	20231006	115400	2100791700	91600	91500	91600	91500	34
419	20231006	115300	2097678300	91600	91600	91600	91600	8
420	20231006	115200	2096945500	91600	91600	91600	91500	25
421	20231006	115100	2094655600	91500	91600	91600	91500	32
422	20231006	115000	2091724700	91600	91500	91600	91500	39
423	20231006	114900	2088152400	91600	91500	91600	91500	15
424	20231006	114800	2086778500	91600	91500	91600	91500	27
425	20231006	114700	2084307400	91600	91500	91600	91500	26
426	20231006	114600	2081926400	91600	91500	91600	91500	12
427	20231006	114500	2080827700	91600	91600	91600	91500	35
428	20231006	114400	2077622100	91600	91500	91600	91500	9
429	20231006	114300	2076798100	91500	91600	91600	91500	47
430	20231006	114200	2072494500	91600	91500	91600	91500	16
431	20231006	114100	2071030000	91500	91500	91600	91500	307
432	20231006	114000	2042937300	91400	91500	91500	91400	12
433	20231006	113900	2041840100	91400	91500	91500	91400	25
434	20231006	113800	2039554600	91500	91400	91500	91400	33
435	20231006	113700	2036536700	91400	91400	91500	91400	126
436	20231006	113600	2025019600	91500	91400	91500	91400	45
437	20231006	113500	2020904200	91500	91400	91500	91400	69
438	20231006	113400	2014596200	91500	91500	91500	91500	24
439	20231006	113300	2012400200	91500	91500	91500	91500	21
440	20231006	113200	2010478700	91400	91500	91500	91400	84
441	20231006	113100	2002792900	91500	91500	91500	91400	78
442	20231006	113000	1995658400	91500	91300	91500	91300	46
443	20231006	112900	1991454200	91300	91200	91300	91200	730
444	20231006	112800	1924876200	91200	91200	91200	91100	18
445	20231006	112700	1923235200	91100	91200	91200	91100	48
446	20231006	112600	1918858000	91200	91200	91200	91100	34
447	20231006	112500	1915757400	91200	91100	91200	91100	22
448	20231006	112400	1913751100	91100	91200	91200	91100	16
449	20231006	112300	1912293400	91200	91100	91200	91100	12
450	20231006	112200	1911199800	91100	91100	91100	91000	112
451	20231006	112100	1900996700	91100	91100	91100	91000	9
452	20231006	112000	1900177000	91100	91000	91100	91000	98
453	20231006	111900	1891252100	91000	91100	91100	91000	46
454	20231006	111800	1887065700	91100	91000	91100	90900	200
455	20231006	111700	1868866700	91000	91000	91000	90900	19
456	20231006	111600	1867138400	91000	91000	91000	90900	5
457	20231006	111500	1866683600	91000	91000	91000	90900	33
458	20231006	111400	1863680700	90900	91000	91000	90900	4
459	20231006	111300	1863316800	91000	91000	91100	91000	178
460	20231006	111200	1847116300	91000	91100	91100	91000	184
461	20231006	111100	1830371400	91100	91100	91200	91100	53
462	20231006	111000	1825542600	91100	91200	91200	91100	432
463	20231006	110900	1786148500	91300	91200	91300	91200	139
464	20231006	110800	1773463300	91300	91300	91300	91200	219
465	20231006	110700	1753468700	91300	91300	91300	91200	8
466	20231006	110600	1752738400	91300	91300	91300	91200	147
467	20231006	110500	1739317400	91400	91400	91400	91300	22
468	20231006	110400	1737307300	91400	91400	91400	91300	21
469	20231006	110300	1735388000	91400	91300	91400	91300	52
470	20231006	110200	1730640200	91400	91400	91400	91300	13
471	20231006	110100	1729452100	91400	91400	91400	91300	9
472	20231006	110000	1728629700	91400	91400	91400	91300	30
473	20231006	105900	1725888300	91400	91400	91400	91300	15
474	20231006	105800	1724517400	91400	91300	91400	91300	20
475	20231006	105700	1722690000	91300	91400	91400	91300	10
476	20231006	105600	1721776100	91400	91300	91400	91300	33
477	20231006	105500	1718761200	91400	91300	91400	91300	16
478	20231006	105400	1717299000	91400	91400	91400	91300	17
479	20231006	105300	1715745700	91400	91500	91500	91300	17
480	20231006	105200	1714192200	91500	91500	91500	91300	8
481	20231006	105100	1713460400	91400	91400	91500	91400	94
482	20231006	105000	1704866900	91400	91500	91500	91400	12
483	20231006	104900	1703769100	91500	91400	91500	91400	54
484	20231006	104800	1698829100	91500	91500	91500	91500	33
485	20231006	104700	1695809600	91700	91700	91700	91500	68
486	20231006	104600	1689579700	91600	91600	91700	91600	82
487	20231006	104500	1682063200	91600	91600	91600	91500	120
488	20231006	104400	1671071800	91600	91600	91600	91600	3
489	20231006	104300	1670797000	91600	91500	91600	91500	8
490	20231006	104200	1670064400	91500	91600	91600	91500	72
491	20231006	104100	1663469900	91700	91700	91700	91700	35
492	20231006	104000	1660260400	91700	91600	91700	91600	4
493	20231006	103900	1659893700	91600	91700	91700	91600	193
494	20231006	103800	1642213200	91700	91500	91700	91500	31
495	20231006	103700	1639373600	91400	91400	91700	91400	26
496	20231006	103600	1636996600	91400	91100	91400	91100	131
497	20231006	103500	1625038000	91300	91500	91600	91200	140
498	20231006	103400	1612246900	91600	91800	91800	91600	87
499	20231006	103300	1604273100	91800	91500	91800	91500	283
500	20231006	103200	1578306100	91400	91400	91400	91300	36
501	20231006	103100	1575016800	91300	91300	91300	91200	67
502	20231006	103000	1568900200	91400	91300	91400	91300	21
503	20231006	102900	1566981500	91300	91200	91300	91200	8
504	20231006	102800	1566251700	91200	91200	91200	91200	11
505	20231006	102700	1565248500	91100	91100	91200	91100	58
506	20231006	102600	1559964200	91000	91000	91000	90900	492
507	20231006	102500	1515195600	90900	91400	91400	90900	2107
508	20231006	102400	1323385400	91300	91400	91400	91300	233
509	20231006	102300	1302096100	91400	91200	91400	91200	386
510	20231006	102200	1266848700	91200	91300	91300	91200	16
511	20231006	102100	1265388600	91300	91300	91300	91300	19
512	20231006	102000	1263653900	91300	91200	91300	91200	30
513	20231006	101900	1260917000	91300	91300	91300	91300	90
514	20231006	101800	1252700000	91300	91600	91600	91300	602
515	20231006	101700	1197657300	91600	91600	91600	91500	47
516	20231006	101600	1193352200	91600	91500	91600	91500	63
517	20231006	101500	1187582000	91500	91500	91600	91500	4
518	20231006	101400	1187215900	91600	91600	91600	91600	91
519	20231006	101300	1178880300	91700	91700	91700	91700	9
520	20231006	101200	1178055000	91600	91600	91600	91600	6
521	20231006	101100	1177505400	91700	91700	91700	91700	55
522	20231006	101000	1172461900	91700	91600	91700	91600	22
523	20231006	100900	1170446300	91700	91700	91700	91700	21
524	20231006	100800	1168520600	91700	91700	91700	91700	15
525	20231006	100700	1167145100	91600	91800	91800	91600	75
526	20231006	100600	1160266700	91800	91900	91900	91800	55
527	20231006	100500	1155213800	92000	91800	92000	91800	95
528	20231006	100400	1146482500	91900	91900	91900	91800	65
529	20231006	100300	1140509600	91900	91900	91900	91900	0
530	20231006	100200	1140509600	91900	91900	91900	91800	22
531	20231006	100100	1138487900	91800	91800	91800	91700	80
532	20231006	100000	1131144000	91800	91800	91800	91700	42
533	20231006	095900	1127289000	91800	91800	91800	91800	9
534	20231006	095800	1126462800	91800	91700	91800	91700	32
535	20231006	095700	1123527200	91700	91700	91900	91700	43
536	20231006	095600	1119581600	91900	91800	91900	91700	111
537	20231006	095500	1109391400	91700	91700	91700	91700	2
538	20231006	095400	1109208000	91700	91700	91700	91700	61
539	20231006	095300	1103614300	91700	91800	91800	91700	37
540	20231006	095200	1100218300	91700	91700	91700	91700	3
541	20231006	095100	1099943200	91800	91700	91800	91700	41
542	20231006	095000	1096179500	91700	91800	91800	91700	3
543	20231006	094900	1095904300	91800	91700	91800	91700	104
544	20231006	094800	1086357700	91700	91700	91700	91700	5
545	20231006	094700	1085899200	91800	91600	91800	91600	201
546	20231006	094600	1067464700	91500	91500	91500	91500	5
547	20231006	094500	1067007200	91500	91400	91500	91400	99
548	20231006	094400	1057949500	91500	91500	91500	91500	16
549	20231006	094300	1056485500	91500	91500	91500	91500	120
550	20231006	094200	1045505500	91500	91400	91500	91400	213
551	20231006	094100	1026017300	91400	91500	91500	91400	216
552	20231006	094000	1006271600	91500	91400	91500	91400	78
553	20231006	093900	999142300	91500	91700	91700	91400	768
554	20231006	093800	928808200	91800	91700	91800	91700	10
555	20231006	093700	927890900	91700	91800	91800	91700	44
556	20231006	093600	923855000	91800	91700	91800	91700	27
557	20231006	093500	921376900	91800	91900	91900	91700	70
558	20231006	093400	914948500	91800	91800	91900	91800	122
559	20231006	093300	903748600	91900	91800	91900	91800	59
560	20231006	093200	898326800	91800	91900	91900	91800	76
561	20231006	093100	891342500	91900	91900	91900	91900	24
562	20231006	093000	889136900	92000	91900	92000	91900	91
563	20231006	092900	880767500	91900	91900	91900	91900	7
564	20231006	092800	880124200	92000	91900	92000	91800	285
565	20231006	092700	853931100	91800	91800	91800	91800	3
566	20231006	092600	853655700	91800	91900	92100	91800	279
567	20231006	092500	828021700	91900	91800	91900	91800	40
568	20231006	092400	824346900	91800	92100	92100	91800	292
569	20231006	092300	797476000	92100	92100	92200	92100	39
570	20231006	092200	793884000	92100	92100	92300	92100	151
571	20231006	092100	779962000	92100	92100	92100	92000	100
572	20231006	092000	770754400	92100	92000	92100	92000	19
573	20231006	091900	769005300	92000	92000	92100	92000	22
574	20231006	091800	766980300	92000	92000	92200	92000	229
575	20231006	091700	745908100	92000	92100	92100	92000	77
576	20231006	091600	738817100	92100	92200	92200	92100	74
577	20231006	091500	732001200	92100	92100	92200	92100	99
578	20231006	091400	722874300	92300	92200	92300	92200	572
579	20231006	091300	670105500	92200	91900	92200	91900	228
580	20231006	091200	649095900	91600	91900	92000	91600	81
581	20231006	091100	641662400	92000	92000	92000	92000	54
582	20231006	091000	636694400	92100	92100	92200	92000	492
583	20231006	090900	591379400	92000	91900	92000	91800	344
584	20231006	090800	559750900	91800	91800	91900	91800	220
585	20231006	090700	539553900	91800	91700	91900	91700	305
586	20231006	090600	511578500	91700	91800	91900	91700	123
587	20231006	090500	500286900	91800	91500	91800	91500	139
588	20231006	090400	487558800	91500	91400	91600	91400	252
589	20231006	090300	464492900	91400	91800	91900	91200	498
590	20231006	090200	418829700	91900	91800	92000	91800	224
591	20231006	090100	398239800	91700	91100	91700	91000	468
592	20231006	090000	355515000	91100	90100	91500	90100	3929