KissMeData/025540/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	190300	1769832600	56600	56600	56600	56600	91
3	20231012	190200	1769832600	56600	56600	56600	56600	0
4	20231012	190100	1769832600	56600	56600	56600	56600	0
5	20231012	190000	1769832600	56600	56600	56600	56600	0
6	20231012	185900	1769832600	56600	56600	56600	56600	0
7	20231012	185800	1769832600	56600	56600	56600	56600	0
8	20231012	185700	1769832600	56600	56600	56600	56600	0
9	20231012	185600	1769832600	56600	56600	56600	56600	0
10	20231012	185500	1769832600	56600	56600	56600	56600	0
11	20231012	185400	1769832600	56600	56600	56600	56600	0
12	20231012	185300	1769832600	56600	56600	56600	56600	0
13	20231012	185200	1769832600	56600	56600	56600	56600	0
14	20231012	185100	1769832600	56600	56600	56600	56600	0
15	20231012	185000	1769832600	56600	56600	56600	56600	0
16	20231012	184900	1769832600	56600	56600	56600	56600	0
17	20231012	184800	1769832600	56600	56600	56600	56600	0
18	20231012	184700	1769832600	56600	56600	56600	56600	0
19	20231012	184600	1769832600	56600	56600	56600	56600	0
20	20231012	184500	1769832600	56600	56600	56600	56600	0
21	20231012	184400	1769832600	56600	56600	56600	56600	0
22	20231012	184300	1769832600	56600	56600	56600	56600	0
23	20231012	184200	1769832600	56600	56600	56600	56600	0
24	20231012	184100	1769832600	56600	56600	56600	56600	0
25	20231012	184000	1769832600	56600	56600	56600	56600	0
26	20231012	183900	1769832600	56600	56600	56600	56600	0
27	20231012	183800	1769832600	56600	56600	56600	56600	0
28	20231012	183700	1769832600	56600	56600	56600	56600	0
29	20231012	183600	1769832600	56600	56600	56600	56600	0
30	20231012	183500	1769832600	56600	56600	56600	56600	0
31	20231012	183400	1769832600	56600	56600	56600	56600	0
32	20231012	183300	1769832600	56600	56600	56600	56600	91
33	20231012	183200	1769832600	56600	56600	56600	56600	0
34	20231012	183100	1769832600	56600	56600	56600	56600	0
35	20231012	183000	1769832600	56600	56600	56600	56600	0
36	20231012	182900	1769832600	56600	56600	56600	56600	0
37	20231012	182800	1769832600	56600	56600	56600	56600	0
38	20231012	182700	1769832600	56600	56600	56600	56600	0
39	20231012	182600	1769832600	56600	56600	56600	56600	0
40	20231012	182500	1769832600	56600	56600	56600	56600	0
41	20231012	182400	1769832600	56600	56600	56600	56600	0
42	20231012	182300	1769832600	56600	56600	56600	56600	0
43	20231012	182200	1769832600	56600	56600	56600	56600	0
44	20231012	182100	1769832600	56600	56600	56600	56600	0
45	20231012	182000	1769832600	56600	56600	56600	56600	0
46	20231012	181900	1769832600	56600	56600	56600	56600	0
47	20231012	181800	1769832600	56600	56600	56600	56600	0
48	20231012	181700	1769832600	56600	56600	56600	56600	0
49	20231012	181600	1769832600	56600	56600	56600	56600	0
50	20231012	181500	1769832600	56600	56600	56600	56600	0
51	20231012	181400	1769832600	56600	56600	56600	56600	0
52	20231012	181300	1769832600	56600	56600	56600	56600	0
53	20231012	181200	1769832600	56600	56600	56600	56600	0
54	20231012	181100	1769832600	56600	56600	56600	56600	0
55	20231012	181000	1769832600	56600	56600	56600	56600	0
56	20231012	180900	1769832600	56600	56600	56600	56600	0
57	20231012	180800	1769832600	56600	56600	56600	56600	0
58	20231012	180700	1769832600	56600	56600	56600	56600	0
59	20231012	180600	1769832600	56600	56600	56600	56600	0
60	20231012	180500	1769832600	56600	56600	56600	56600	0
61	20231012	180400	1769832600	56600	56600	56600	56600	0
62	20231012	180300	1769832600	56600	56600	56600	56600	91
63	20231012	180200	1769832600	56600	56600	56600	56600	0
64	20231012	180100	1769832600	56600	56600	56600	56600	0
65	20231012	180000	1769832600	56600	56600	56600	56600	0
66	20231012	175900	1769832600	56600	56600	56600	56600	0
67	20231012	175800	1769832600	56600	56600	56600	56600	0
68	20231012	175700	1769832600	56600	56600	56600	56600	0
69	20231012	175600	1769832600	56600	56600	56600	56600	0
70	20231012	175500	1769832600	56600	56600	56600	56600	0
71	20231012	175400	1769832600	56600	56600	56600	56600	0
72	20231012	175300	1769832600	56600	56600	56600	56600	0
73	20231012	175200	1769832600	56600	56600	56600	56600	0
74	20231012	175100	1769832600	56600	56600	56600	56600	0
75	20231012	175000	1769832600	56600	56600	56600	56600	0
76	20231012	174900	1769832600	56600	56600	56600	56600	0
77	20231012	174800	1769832600	56600	56600	56600	56600	0
78	20231012	174700	1769832600	56600	56600	56600	56600	0
79	20231012	174600	1769832600	56600	56600	56600	56600	0
80	20231012	174500	1769832600	56600	56600	56600	56600	0
81	20231012	174400	1769832600	56600	56600	56600	56600	0
82	20231012	174300	1769832600	56600	56600	56600	56600	0
83	20231012	174200	1769832600	56600	56600	56600	56600	0
84	20231012	174100	1769832600	56600	56600	56600	56600	0
85	20231012	174000	1769832600	56600	56600	56600	56600	0
86	20231012	173900	1769832600	56600	56600	56600	56600	0
87	20231012	173800	1769832600	56600	56600	56600	56600	0
88	20231012	173700	1769832600	56600	56600	56600	56600	0
89	20231012	173600	1769832600	56600	56600	56600	56600	0
90	20231012	173500	1769832600	56600	56600	56600	56600	0
91	20231012	173400	1769832600	56600	56600	56600	56600	0
92	20231012	173300	1769832600	56600	56600	56600	56600	91
93	20231012	173200	1769832600	56600	56600	56600	56600	0
94	20231012	173100	1769832600	56600	56600	56600	56600	0
95	20231012	173000	1769832600	56600	56600	56600	56600	0
96	20231012	172900	1769832600	56600	56600	56600	56600	0
97	20231012	172800	1769832600	56600	56600	56600	56600	0
98	20231012	172700	1769832600	56600	56600	56600	56600	0
99	20231012	172600	1769832600	56600	56600	56600	56600	0
100	20231012	172500	1769832600	56600	56600	56600	56600	0
101	20231012	172400	1769832600	56600	56600	56600	56600	0
102	20231012	172300	1769832600	56600	56600	56600	56600	0
103	20231012	172200	1769832600	56600	56600	56600	56600	0
104	20231012	172100	1769832600	56600	56600	56600	56600	0
105	20231012	172000	1769832600	56600	56600	56600	56600	0
106	20231012	171900	1769832600	56600	56600	56600	56600	0
107	20231012	171800	1769832600	56600	56600	56600	56600	0
108	20231012	171700	1769832600	56600	56600	56600	56600	0
109	20231012	171600	1769832600	56600	56600	56600	56600	0
110	20231012	171500	1769832600	56600	56600	56600	56600	0
111	20231012	171400	1769832600	56600	56600	56600	56600	0
112	20231012	171300	1769832600	56600	56600	56600	56600	0
113	20231012	171200	1769832600	56600	56600	56600	56600	0
114	20231012	171100	1769832600	56600	56600	56600	56600	0
115	20231012	171000	1769832600	56600	56600	56600	56600	0
116	20231012	170900	1769832600	56600	56600	56600	56600	0
117	20231012	170800	1769832600	56600	56600	56600	56600	0
118	20231012	170700	1769832600	56600	56600	56600	56600	0
119	20231012	170600	1769832600	56600	56600	56600	56600	0
120	20231012	170500	1769832600	56600	56600	56600	56600	0
121	20231012	170400	1769832600	56600	56600	56600	56600	0
122	20231012	170300	1769832600	56600	56600	56600	56600	91
123	20231012	170200	1769832600	56600	56600	56600	56600	0
124	20231012	170100	1769832600	56600	56600	56600	56600	0
125	20231012	170000	1769832600	56600	56600	56600	56600	0
126	20231012	165900	1769832600	56600	56600	56600	56600	0
127	20231012	165800	1769832600	56600	56600	56600	56600	0
128	20231012	165700	1769832600	56600	56600	56600	56600	0
129	20231012	165600	1769832600	56600	56600	56600	56600	0
130	20231012	165500	1769832600	56600	56600	56600	56600	0
131	20231012	165400	1769832600	56600	56600	56600	56600	0
132	20231012	165300	1769832600	56600	56600	56600	56600	0
133	20231012	165200	1769832600	56600	56600	56600	56600	0
134	20231012	165100	1769832600	56600	56600	56600	56600	0
135	20231012	165000	1769832600	56600	56600	56600	56600	0
136	20231012	164900	1769832600	56600	56600	56600	56600	0
137	20231012	164800	1769832600	56600	56600	56600	56600	0
138	20231012	164700	1769832600	56600	56600	56600	56600	0
139	20231012	164600	1769832600	56600	56600	56600	56600	0
140	20231012	164500	1769832600	56600	56600	56600	56600	0
141	20231012	164400	1769832600	56600	56600	56600	56600	0
142	20231012	164300	1769832600	56600	56600	56600	56600	0
143	20231012	164200	1769832600	56600	56600	56600	56600	0
144	20231012	164100	1769832600	56600	56600	56600	56600	0
145	20231012	164000	1769832600	56600	56600	56600	56600	0
146	20231012	163900	1769832600	56600	56600	56600	56600	0
147	20231012	163800	1769832600	56600	56600	56600	56600	0
148	20231012	163700	1769832600	56600	56600	56600	56600	0
149	20231012	163600	1769832600	56600	56600	56600	56600	0
150	20231012	163500	1769832600	56600	56600	56600	56600	0
151	20231012	163400	1769832600	56600	56600	56600	56600	0
152	20231012	163300	1769832600	56600	56600	56600	56600	91
153	20231012	163200	1769832600	56600	56600	56600	56600	0
154	20231012	163100	1769832600	56600	56600	56600	56600	0
155	20231012	163000	1769832600	56600	56600	56600	56600	0
156	20231012	162900	1769832600	56600	56600	56600	56600	0
157	20231012	162800	1769832600	56600	56600	56600	56600	0
158	20231012	162700	1769832600	56600	56600	56600	56600	0
159	20231012	162600	1769832600	56600	56600	56600	56600	0
160	20231012	162500	1769832600	56600	56600	56600	56600	0
161	20231012	162400	1769832600	56600	56600	56600	56600	0
162	20231012	162300	1769832600	56600	56600	56600	56600	0
163	20231012	162200	1769832600	56600	56600	56600	56600	0
164	20231012	162100	1769832600	56600	56600	56600	56600	0
165	20231012	162000	1769832600	56600	56600	56600	56600	0
166	20231012	161900	1769832600	56600	56600	56600	56600	0
167	20231012	161800	1769832600	56600	56600	56600	56600	0
168	20231012	161700	1769832600	56600	56600	56600	56600	0
169	20231012	161600	1769832600	56600	56600	56600	56600	0
170	20231012	161500	1769832600	56600	56600	56600	56600	0
171	20231012	161400	1769832600	56600	56600	56600	56600	0
172	20231012	161300	1769832600	56600	56600	56600	56600	0
173	20231012	161200	1769832600	56600	56600	56600	56600	0
174	20231012	161100	1769832600	56600	56600	56600	56600	0
175	20231012	161000	1769832600	56600	56600	56600	56600	0
176	20231012	160900	1769832600	56600	56600	56600	56600	0
177	20231012	160800	1769832600	56600	56600	56600	56600	0
178	20231012	160700	1769832600	56600	56600	56600	56600	0
179	20231012	160600	1769832600	56600	56600	56600	56600	0
180	20231012	160500	1769832600	56600	56600	56600	56600	0
181	20231012	160400	1769832600	56600	56600	56600	56600	0
182	20231012	160300	1769832600	56600	56600	56600	56600	91
183	20231012	160200	1769832600	56600	56600	56600	56600	0
184	20231012	160100	1769832600	56600	56600	56600	56600	0
185	20231012	160000	1769832600	56600	56600	56600	56600	0
186	20231012	155900	1769832600	56600	56600	56600	56600	0
187	20231012	155800	1769832600	56600	56600	56600	56600	0
188	20231012	155700	1769832600	56600	56600	56600	56600	0
189	20231012	155600	1769832600	56600	56600	56600	56600	0
190	20231012	155500	1769832600	56600	56600	56600	56600	0
191	20231012	155400	1769832600	56600	56600	56600	56600	0
192	20231012	155300	1769832600	56600	56600	56600	56600	0
193	20231012	155200	1769832600	56600	56600	56600	56600	0
194	20231012	155100	1769832600	56600	56600	56600	56600	0
195	20231012	155000	1769832600	56600	56600	56600	56600	0
196	20231012	154900	1769832600	56600	56600	56600	56600	0
197	20231012	154800	1769832600	56600	56600	56600	56600	0
198	20231012	154700	1769832600	56600	56600	56600	56600	0
199	20231012	154600	1769832600	56600	56600	56600	56600	0
200	20231012	154500	1769832600	56600	56600	56600	56600	0
201	20231012	154400	1769832600	56600	56600	56600	56600	0
202	20231012	154300	1769832600	56600	56600	56600	56600	0
203	20231012	154200	1769832600	56600	56600	56600	56600	0
204	20231012	154100	1769832600	56600	56600	56600	56600	0
205	20231012	154000	1769832600	56600	56600	56600	56600	0
206	20231012	153900	1769832600	56600	56600	56600	56600	0
207	20231012	153800	1769832600	56600	56600	56600	56600	0
208	20231012	153700	1769832600	56600	56600	56600	56600	0
209	20231012	153600	1769832600	56600	56600	56600	56600	0
210	20231012	153500	1769832600	56600	56600	56600	56600	0
211	20231012	153400	1769832600	56600	56600	56600	56600	0
212	20231012	153300	1769832600	56600	56600	56600	56600	91
213	20231012	153200	1769832600	56600	56600	56600	56600	0
214	20231012	153100	1769832600	56600	56600	56600	56600	0
215	20231012	153000	1769832600	56600	56600	56600	56600	91
216	20231012	152900	1764682000	56500	56500	56500	56500	0
217	20231012	152800	1764682000	56500	56500	56500	56500	0
218	20231012	152700	1764682000	56500	56500	56500	56500	0
219	20231012	152600	1764682000	56500	56500	56500	56500	0
220	20231012	152500	1764682000	56500	56500	56500	56500	0
221	20231012	152400	1764682000	56500	56500	56500	56500	0
222	20231012	152300	1764682000	56500	56500	56500	56500	0
223	20231012	152200	1764682000	56500	56500	56500	56500	0
224	20231012	152100	1764682000	56500	56500	56500	56500	0
225	20231012	152000	1764682000	56500	56500	56500	56500	0
226	20231012	151900	1764682000	56500	56800	56900	56500	19
227	20231012	151800	1763604600	56900	56500	56900	56500	15
228	20231012	151700	1762755500	56500	56900	56900	56500	900
229	20231012	151600	1711641000	56900	56700	56900	56700	270
230	20231012	151500	1696307800	56700	56700	56800	56700	107
231	20231012	151400	1690235500	56700	56600	56700	56600	59
232	20231012	151300	1686892700	56700	56700	56800	56600	141
233	20231012	151200	1678901400	56700	56800	56800	56700	64
234	20231012	151100	1675267300	56700	56800	56800	56700	68
235	20231012	151000	1671406600	56800	56500	56800	56500	36
236	20231012	150900	1669366200	56500	56700	56800	56500	151
237	20231012	150800	1660804100	56800	56600	56800	56600	30
238	20231012	150700	1659103700	56700	56600	56800	56600	120
239	20231012	150600	1652296200	56700	56600	56800	56600	45
240	20231012	150500	1649744200	56500	56600	56800	56500	96
241	20231012	150400	1644298100	56500	56700	56800	56500	100
242	20231012	150300	1638626600	56700	56700	56700	56600	121
243	20231012	150200	1631767600	56600	56600	56700	56600	69
244	20231012	150100	1627857000	56700	56700	56700	56500	27
245	20231012	150000	1626329200	56700	56700	56700	56600	158
246	20231012	145900	1617373100	56600	56600	56700	56600	71
247	20231012	145800	1613349300	56700	56600	56700	56500	54
248	20231012	145700	1610293300	56600	56500	56700	56500	105
249	20231012	145600	1604343200	56500	56600	56800	56500	107
250	20231012	145500	1598281400	56600	56800	56800	56500	100
251	20231012	145400	1592612900	56800	56700	56800	56600	160
252	20231012	145300	1583544600	56600	56600	56700	56500	61
253	20231012	145200	1580092100	56700	56700	56800	56600	65
254	20231012	145100	1576407600	56600	56800	56800	56600	160
255	20231012	145000	1567335500	56700	56600	56700	56600	80
256	20231012	144900	1562801900	56600	56700	56800	56600	101
257	20231012	144800	1557079700	56700	56700	56800	56600	144
258	20231012	144700	1548915200	56600	56500	56600	56500	70
259	20231012	144600	1544954000	56700	56700	56700	56600	85
260	20231012	144500	1540137800	56500	56600	56700	56500	299
261	20231012	144400	1523228400	56500	56700	56700	56500	150
262	20231012	144300	1514728800	56700	56700	56700	56600	86
263	20231012	144200	1509855900	56700	56600	56700	56500	69
264	20231012	144100	1505949300	56500	56600	56600	56500	114
265	20231012	144000	1499498200	56600	56500	56600	56500	74
266	20231012	143900	1495311900	56500	56500	56600	56500	95
267	20231012	143800	1489936800	56600	56500	56600	56500	33
268	20231012	143700	1488071900	56600	56500	56600	56500	33
269	20231012	143600	1486205300	56600	56600	56600	56500	61
270	20231012	143500	1482753700	56600	56600	56600	56500	35
271	20231012	143400	1480775700	56600	56600	56600	56500	24
272	20231012	143300	1479419000	56500	56500	56600	56500	155
273	20231012	143200	1470658900	56400	56300	56400	56300	43
274	20231012	143100	1468235800	56400	56400	56400	56300	11
275	20231012	143000	1467616200	56500	56400	56500	56300	68
276	20231012	142900	1463781500	56400	56300	56400	56300	15
277	20231012	142800	1462936600	56300	56400	56400	56300	20
278	20231012	142700	1461810200	56400	56300	56500	56300	78
279	20231012	142600	1457412700	56400	56400	56400	56300	7
280	20231012	142500	1457018200	56300	56500	56500	56300	28
281	20231012	142400	1455439400	56400	56400	56500	56300	64
282	20231012	142300	1451828200	56400	56400	56400	56300	14
283	20231012	142200	1451038900	56400	56500	56500	56300	46
284	20231012	142100	1448444900	56500	56500	56500	56400	45
285	20231012	142000	1445904200	56400	56600	56600	56400	46
286	20231012	141900	1443308900	56600	56600	56600	56500	20
287	20231012	141800	1442178500	56700	56300	56700	56300	61
288	20231012	141700	1438730700	56300	56400	56500	56300	45
289	20231012	141600	1436194500	56400	56400	56500	56400	15
290	20231012	141500	1435348200	56400	56500	56500	56400	49
291	20231012	141400	1432581800	56400	56400	56400	56300	38
292	20231012	141300	1430441100	56400	56400	56400	56300	17
293	20231012	141200	1429482900	56500	56400	56500	56300	74
294	20231012	141100	1425309900	56400	56300	56400	56300	34
295	20231012	141000	1423395300	56400	56400	56400	56300	30
296	20231012	140900	1421705900	56400	56300	56500	56300	72
297	20231012	140800	1417647800	56300	56300	56300	56200	17
298	20231012	140700	1416691600	56300	56300	56300	56200	38
299	20231012	140600	1414552900	56300	56300	56400	56300	94
300	20231012	140500	1409254900	56300	56400	56400	56300	7
301	20231012	140400	1408860400	56400	56500	56500	56400	35
302	20231012	140300	1406886100	56500	56500	56600	56400	70
303	20231012	140200	1402929400	56500	56500	56500	56400	22
304	20231012	140100	1401688300	56400	56500	56600	56400	32
305	20231012	140000	1399880500	56600	56500	56700	56500	93
306	20231012	135900	1394619500	56600	56600	56600	56500	44
307	20231012	135800	1392133100	56600	56600	56600	56500	66
308	20231012	135700	1388400300	56700	56600	56800	56500	68
309	20231012	135600	1384549600	56600	56500	56600	56500	36
310	20231012	135500	1382515200	56500	56500	56600	56500	21
311	20231012	135400	1381328400	56600	56500	56700	56500	53
312	20231012	135300	1378329900	56500	56500	56600	56500	35
313	20231012	135200	1376352000	56500	56500	56600	56500	17
314	20231012	135100	1375391300	56500	56600	56600	56500	52
315	20231012	135000	1372450400	56500	56600	56600	56500	32
316	20231012	134900	1370642000	56500	56500	56600	56500	9
317	20231012	134800	1370133200	56600	56600	56700	56600	70
318	20231012	134700	1366168500	56600	56600	56600	56500	22
319	20231012	134600	1364925200	56500	56600	56600	56500	32
320	20231012	134500	1363116800	56600	56400	56700	56400	74
321	20231012	134400	1358930500	56400	56500	56500	56400	22
322	20231012	134300	1357689300	56500	56400	56500	56400	22
323	20231012	134200	1356448100	56500	56500	56500	56400	85
324	20231012	134100	1351648000	56500	56500	56500	56400	16
325	20231012	134000	1350744600	56400	56500	56500	56400	36
326	20231012	133900	1348713400	56500	56500	56700	56400	92
327	20231012	133800	1343514100	56400	56400	56400	56200	116
328	20231012	133700	1336975000	56400	56400	56500	56300	17
329	20231012	133600	1336016300	56500	56400	56500	56300	52
330	20231012	133500	1333084200	56300	56500	56500	56300	34
331	20231012	133400	1331168600	56400	56500	56500	56400	17
332	20231012	133300	1330208500	56500	56500	56600	56400	143
333	20231012	133200	1322130700	56500	56500	56500	56400	39
334	20231012	133100	1319930700	56500	56600	56600	56500	728
335	20231012	133000	1278732000	56700	56700	56800	56600	51
336	20231012	132900	1275839600	56600	56700	56800	56600	60
337	20231012	132800	1272438000	56800	56700	56800	56700	30
338	20231012	132700	1270736100	56700	56800	56900	56700	80
339	20231012	132600	1266192200	56800	56800	56800	56700	228
340	20231012	132500	1253246300	56800	56800	56800	56700	32
341	20231012	132400	1251430900	56800	56800	56900	56700	33
342	20231012	132300	1249556200	56600	56800	56800	56600	251
343	20231012	132200	1235313000	56800	56800	56900	56800	532
344	20231012	132100	1205095000	56800	56700	56800	56700	53
345	20231012	132000	1202087000	56700	56700	56800	56700	36
346	20231012	131900	1200045500	56800	56800	56900	56700	46
347	20231012	131800	1197433700	56800	56800	56900	56800	42
348	20231012	131700	1195045300	56800	56600	56900	56600	575
349	20231012	131600	1162401800	56700	56700	56700	56600	33
350	20231012	131500	1160532500	56600	56700	56800	56600	58
351	20231012	131400	1157243400	56600	56700	56800	56600	31
352	20231012	131300	1155486800	56700	56700	56800	56700	130
353	20231012	131200	1148115400	56700	56800	56800	56700	81
354	20231012	131100	1143517500	56700	56700	56800	56700	47
355	20231012	131000	1140852100	56800	56700	56800	56600	32
356	20231012	130900	1139038800	56600	56700	56800	56600	59
357	20231012	130800	1135692700	56600	56700	56700	56600	48
358	20231012	130700	1132974000	56800	56700	56800	56600	55
359	20231012	130600	1129855800	56700	56800	56800	56600	82
360	20231012	130500	1125202200	56800	56800	56800	56800	1
361	20231012	130400	1125145400	56600	56700	56800	56600	307
362	20231012	130300	1107719700	56700	56800	56800	56600	134
363	20231012	130200	1100117000	56800	56700	56800	56700	67
364	20231012	130100	1096315500	56700	56700	56700	56600	16
365	20231012	130000	1095409500	56700	56600	56700	56600	38
366	20231012	125900	1093257700	56600	56600	56700	56600	6
367	20231012	125800	1092917900	56700	56700	56700	56600	27
368	20231012	125700	1091389300	56600	56700	56700	56600	38
369	20231012	125600	1089235400	56600	56600	56700	56600	33
370	20231012	125500	1087367000	56700	56700	56800	56600	514
371	20231012	125400	1058196400	56700	56800	56800	56600	207
372	20231012	125300	1046458500	56800	56700	56800	56700	149
373	20231012	125200	1037999000	56600	56700	56700	56600	25
374	20231012	125100	1036582700	56600	56800	56800	56600	214
375	20231012	125000	1024435400	56800	56700	56800	56700	19
376	20231012	124900	1023358000	56600	56800	56800	56600	16
377	20231012	124800	1022451900	56700	56800	56800	56600	72
378	20231012	124700	1018367400	56800	56600	56800	56600	332
379	20231012	124600	999543400	56600	56700	56700	56600	132
380	20231012	124500	992060800	56700	56700	56700	56600	133
381	20231012	124400	984522100	56700	56600	56700	56600	161
382	20231012	124300	975399100	56700	56700	56700	56600	16
383	20231012	124200	974493100	56700	56700	56700	56600	95
384	20231012	124100	969109000	56700	56600	56700	56600	291
385	20231012	124000	952613000	56600	56700	56700	56600	184
386	20231012	123900	942183600	56600	56600	56700	56600	10
387	20231012	123800	941617400	56600	56700	56700	56600	14
388	20231012	123700	940824600	56700	56700	56700	56600	23
389	20231012	123600	939522400	56700	56700	56700	56700	30
390	20231012	123500	937821400	56700	56700	56700	56600	22
391	20231012	123400	936575800	56700	56700	56700	56600	429
392	20231012	123300	912294100	56700	56600	56700	56600	29
393	20231012	123200	910652500	56600	56700	56700	56500	11
394	20231012	123100	910030400	56700	56700	56700	56700	3
395	20231012	123000	909860300	56600	56600	56600	56600	249
396	20231012	122900	895766900	56600	56600	56600	56500	16
397	20231012	122800	894862500	56600	56600	56600	56600	4
398	20231012	122700	894636100	56600	56500	56600	56500	98
399	20231012	122600	889098900	56500	56400	56500	56400	16
400	20231012	122500	888196100	56500	56500	56500	56500	4
401	20231012	122400	887970100	56500	56500	56600	56500	29
402	20231012	122300	886331500	56500	56500	56500	56500	35
403	20231012	122200	884354000	56400	56500	56500	56400	22
404	20231012	122100	883112800	56400	56500	56500	56400	37
405	20231012	122000	881023000	56500	56500	56600	56400	30
406	20231012	121900	879328500	56500	56500	56500	56400	15
407	20231012	121800	878482200	56500	56500	56500	56500	3
408	20231012	121700	878312700	56400	56500	56500	56400	17
409	20231012	121600	877353500	56500	56500	56500	56500	7
410	20231012	121500	876958000	56600	56500	56600	56500	29
411	20231012	121400	875319300	56500	56500	56500	56400	17
412	20231012	121300	874360000	56500	56500	56500	56500	22
413	20231012	121200	873117000	56500	56500	56500	56400	372
414	20231012	121100	852099600	56400	56500	56500	56400	28
415	20231012	121000	850520000	56500	56500	56500	56500	2
416	20231012	120900	850407000	56500	56500	56500	56400	203
417	20231012	120800	838938700	56500	56400	56500	56400	228
418	20231012	120700	826059100	56500	56400	56500	56400	39
419	20231012	120600	823859200	56400	56400	56400	56400	32
420	20231012	120500	822054400	56400	56300	56400	56300	90
421	20231012	120400	816980200	56400	56400	56400	56300	9
422	20231012	120300	816473200	56300	56400	56400	56300	55
423	20231012	120200	813373600	56400	56400	56400	56400	4
424	20231012	120100	813148000	56400	56400	56400	56300	3
425	20231012	120000	812978900	56400	56500	56500	56400	230
426	20231012	115900	800004000	56500	56500	56500	56500	4
427	20231012	115800	799778000	56500	56500	56500	56400	15
428	20231012	115700	798931700	56500	56500	56500	56500	4
429	20231012	115600	798705700	56400	56500	56500	56400	16
430	20231012	115500	797802900	56500	56400	56500	56300	388
431	20231012	115400	775920800	56400	56300	56400	56300	19
432	20231012	115300	774850700	56300	56300	56300	56200	42
433	20231012	115200	772486700	56300	56300	56300	56200	11
434	20231012	115100	771868000	56400	56300	56400	56300	29
435	20231012	115000	770235100	56300	56400	56400	56200	94
436	20231012	114900	764943500	56300	56400	56400	56300	16
437	20231012	114800	764042300	56400	56400	56400	56300	28
438	20231012	114700	762465500	56300	56400	56400	56300	27
439	20231012	114600	760945000	56400	56300	56400	56300	15
440	20231012	114500	760100100	56400	56400	56400	56300	55
441	20231012	114400	757000500	56400	56400	56500	56400	59
442	20231012	114300	753672500	56500	56500	56500	56400	96
443	20231012	114200	748257800	56400	56500	56500	56400	16
444	20231012	114100	747355000	56400	56500	56500	56400	16
445	20231012	114000	746452200	56400	56500	56500	56400	19
446	20231012	113900	745380400	56500	56500	56600	56500	31
447	20231012	113800	743628800	56500	56500	56500	56400	13
448	20231012	113700	742894900	56500	56500	56500	56500	6
449	20231012	113600	742555900	56500	56600	56600	56500	43
450	20231012	113500	740126100	56500	56500	56600	56500	92
451	20231012	113400	734927900	56500	56600	56700	56500	190
452	20231012	113300	724192000	56700	56500	56700	56500	52
453	20231012	113200	721253700	56500	56500	56500	56400	15
454	20231012	113100	720407400	56500	56400	56500	56400	15
455	20231012	113000	719561100	56500	56500	56500	56500	31
456	20231012	112900	717809600	56500	56500	56500	56400	21
457	20231012	112800	716624900	56500	56400	56500	56400	17
458	20231012	112700	715665700	56500	56500	56500	56400	51
459	20231012	112600	712786000	56500	56400	56500	56400	20
460	20231012	112500	711657800	56500	56400	56500	56400	34
461	20231012	112400	709739000	56500	56600	56600	56500	46
462	20231012	112300	707136900	56600	56600	56600	56600	23
463	20231012	112200	705835100	56500	56600	56600	56500	19
464	20231012	112100	704761000	56500	56500	56500	56500	20
465	20231012	112000	703631000	56400	56400	56400	56400	32
466	20231012	111900	701826200	56400	56400	56400	56300	16
467	20231012	111800	700925000	56400	56400	56400	56300	43
468	20231012	111700	698501000	56400	56400	56400	56400	1
469	20231012	111600	698444600	56400	56300	56400	56300	21
470	20231012	111500	697262000	56300	56300	56400	56300	32
471	20231012	111400	695460200	56200	56200	56300	56200	45
472	20231012	111300	692930300	56300	56300	56300	56200	17
473	20231012	111200	691974500	56300	56400	56400	56200	592
474	20231012	111100	658642600	56300	56300	56500	56300	316
475	20231012	111000	640833000	56300	56500	56500	56200	973
476	20231012	110900	585969000	56500	56600	56600	56500	70
477	20231012	110800	582008900	56600	56600	56600	56500	15
478	20231012	110700	581161100	56600	56600	56600	56600	4
479	20231012	110600	580934700	56500	56600	56600	56500	21
480	20231012	110500	579747900	56400	56500	56600	56400	82
481	20231012	110400	575115400	56600	56600	56600	56500	33
482	20231012	110300	573248200	56600	56600	56600	56500	42
483	20231012	110200	570872200	56600	56600	56600	56600	3
484	20231012	110100	570702400	56500	56700	56700	56500	73
485	20231012	110000	566572500	56700	56600	56700	56600	43
486	20231012	105900	564135700	56700	56700	56700	56700	4
487	20231012	105800	563908900	56700	56800	56800	56700	87
488	20231012	105700	558975800	56800	56800	56800	56700	41
489	20231012	105600	556648200	56800	56800	56800	56800	4
490	20231012	105500	556421000	56800	56700	56800	56700	27
491	20231012	105400	554889500	56800	56800	56800	56800	30
492	20231012	105300	553185500	56800	56700	56800	56700	6
493	20231012	105200	552844900	56800	56800	56800	56800	12
494	20231012	105100	552163300	56800	56800	56800	56800	30
495	20231012	105000	550459300	56800	56800	56800	56700	5
496	20231012	104900	550175400	56800	56800	56800	56800	4
497	20231012	104800	549948200	56700	56700	56700	56700	304
498	20231012	104700	532711400	56700	56700	56700	56700	3
499	20231012	104600	532541300	56700	56700	56700	56700	5
500	20231012	104500	532257800	56700	56700	56700	56700	31
501	20231012	104400	530500100	56700	56800	56800	56700	174
502	20231012	104300	520634200	56800	56700	56800	56700	48
503	20231012	104200	517912400	56700	56700	56700	56600	264
504	20231012	104100	502944600	56700	56600	56700	56600	34
505	20231012	104000	501019300	56700	56600	56700	56600	3
506	20231012	103900	500849300	56600	56600	56600	56600	88
507	20231012	103800	495868500	56600	56600	56600	56600	4
508	20231012	103700	495642100	56600	56600	56600	56500	14
509	20231012	103600	494849800	56600	56600	56600	56500	32
510	20231012	103500	493038800	56600	56600	56600	56600	4
511	20231012	103400	492812400	56600	56700	56700	56600	27
512	20231012	103300	491283900	56700	56600	56700	56600	6
513	20231012	103200	490944100	56600	56600	56600	56600	4
514	20231012	103100	490717700	56600	56600	56700	56600	19
515	20231012	103000	489642100	56600	56700	56700	56600	33
516	20231012	102900	487771300	56700	56700	56700	56600	5
517	20231012	102800	487487900	56700	56700	56700	56600	27
518	20231012	102700	485959500	56700	56700	56700	56600	6
519	20231012	102600	485619500	56600	56600	56600	56600	37
520	20231012	102500	483525300	56600	56700	56700	56600	39
521	20231012	102400	481317600	56700	56700	56700	56700	4
522	20231012	102300	481090800	56600	56700	56700	56600	17
523	20231012	102200	480128200	56600	56700	56700	56600	17
524	20231012	102100	479164500	56700	56700	56700	56700	31
525	20231012	102000	477406800	56700	56700	56700	56700	3
526	20231012	101900	477236700	56700	56700	56700	56700	16
527	20231012	101800	476329500	56600	56500	56600	56400	422
528	20231012	101700	452482200	56500	56500	56500	56400	196
529	20231012	101600	441409700	56500	56500	56500	56500	3
530	20231012	101500	441240200	56500	56400	56500	56400	11
531	20231012	101400	440619400	56400	56400	56400	56400	12
532	20231012	101300	439942600	56400	56400	56500	56400	312
533	20231012	101200	422345700	56400	56500	56500	56400	241
534	20231012	101100	408732200	56500	56500	56500	56500	452
535	20231012	101000	383194200	56400	56500	56500	56400	33
536	20231012	100900	381332700	56500	56500	56500	56400	63
537	20231012	100800	377776400	56500	56500	56500	56400	74
538	20231012	100700	373596300	56500	56500	56500	56500	2
539	20231012	100600	373483300	56500	56500	56500	56500	32
540	20231012	100500	371675300	56500	56500	56500	56400	198
541	20231012	100400	360507700	56500	56500	56500	56500	3
542	20231012	100300	360338200	56500	56500	56500	56500	3
543	20231012	100200	360168700	56500	56500	56500	56400	5
544	20231012	100100	359886300	56400	56500	56500	56400	173
545	20231012	100000	350112600	56500	56400	56500	56400	27
546	20231012	095900	348589100	56400	56500	56500	56400	55
547	20231012	095800	345481700	56500	56400	56500	56400	60
548	20231012	095700	342097600	56400	56500	56500	56400	10
549	20231012	095600	341533400	56500	56400	56500	56400	184
550	20231012	095500	331137900	56400	56300	56500	56300	397
551	20231012	095400	308747300	56300	56000	56300	56000	1502
552	20231012	095300	224513900	56000	56000	56000	56000	2
553	20231012	095200	224401900	56000	55900	56000	55900	4
554	20231012	095100	224178000	55900	56000	56000	55800	47
555	20231012	095000	221554900	55900	55900	55900	55900	49
556	20231012	094900	218815800	55800	55800	55800	55700	152
557	20231012	094800	210347500	55800	55900	55900	55800	40
558	20231012	094700	208115100	55900	55900	55900	55900	3
559	20231012	094600	207947400	55900	56000	56000	55700	83
560	20231012	094500	203319600	56000	56000	56000	56000	4
561	20231012	094400	203095600	56000	56000	56000	56000	3
562	20231012	094300	202927600	56000	55900	56000	55900	132
563	20231012	094200	195537900	55900	55900	55900	55700	1203
564	20231012	094100	128475800	56000	55900	56000	55900	3
565	20231012	094000	128308000	55900	56000	56000	55900	506
566	20231012	093900	100021400	56100	56000	56100	56000	32
567	20231012	093800	98228200	56000	56000	56000	56000	130
568	20231012	093700	90948200	56000	56000	56000	55900	5
569	20231012	093600	90668300	56000	55900	56000	55900	17
570	20231012	093500	89717700	55900	55900	55900	55900	3
571	20231012	093400	89550000	55900	55700	55900	55700	48
572	20231012	093300	86876000	55700	55700	55700	55600	59
573	20231012	093200	83590100	55700	55900	55900	55700	163
574	20231012	093100	74506700	55900	55900	55900	55900	3
575	20231012	093000	74339000	55900	55800	55900	55800	91
576	20231012	092900	69261000	55800	55900	55900	55800	5
577	20231012	092800	68981900	55800	55900	55900	55800	9
578	20231012	092700	68479500	55900	55900	55900	55900	4
579	20231012	092600	68255900	55900	55900	55900	55900	3
580	20231012	092500	68088200	55900	56000	56000	55900	13
581	20231012	092400	67361200	56000	56000	56000	55900	5
582	20231012	092300	67081300	56000	56000	56000	56000	13
583	20231012	092200	66353300	56000	56100	56100	56000	18
584	20231012	092100	65345100	56100	55800	56100	55700	319
585	20231012	092000	47462900	55700	55600	55800	55600	6
586	20231012	091900	47128900	55700	55600	55800	55600	34
587	20231012	091800	45236700	55700	55700	55700	55700	3
588	20231012	091700	45069600	55700	55700	55700	55700	4
589	20231012	091600	44846800	55700	55600	55700	55600	25
590	20231012	091500	43456400	55500	55600	55600	55500	18
591	20231012	091400	42457200	55600	55600	55600	55600	4
592	20231012	091300	42234800	55600	55500	55600	55500	10
593	20231012	091200	41679400	55500	55500	55500	55500	3
594	20231012	091100	41512900	55500	55400	55500	55400	17
595	20231012	091000	40570300	55500	55500	55500	55500	5
596	20231012	090900	40292800	55400	55500	55500	55300	79
597	20231012	090800	35917800	55500	55500	55500	55500	6
598	20231012	090700	35584800	55400	55600	55600	55300	34
599	20231012	090600	33700600	55500	55500	55700	55300	32
600	20231012	090500	31927500	55500	55600	55600	55000	553
601	20231012	090400	1345200	55800	55900	55900	55800	2
602	20231012	090300	1233500	56000	56000	56000	56000	6
603	20231012	090200	897500	56000	56000	56000	56000	1
604	20231012	090100	841500	56100	56100	56100	56100	2
605	20231012	090000	729300	56100	56100	56100	56100	13