KissMeData/039490/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	191500	1574316700	92500	92500	92500	92500	982
3	20231006	191400	1574316700	92500	92500	92500	92500	0
4	20231006	191300	1574316700	92500	92500	92500	92500	0
5	20231006	191200	1574316700	92500	92500	92500	92500	0
6	20231006	191100	1574316700	92500	92500	92500	92500	0
7	20231006	191000	1574316700	92500	92500	92500	92500	0
8	20231006	190900	1574316700	92500	92500	92500	92500	0
9	20231006	190800	1574316700	92500	92500	92500	92500	0
10	20231006	190700	1574316700	92500	92500	92500	92500	0
11	20231006	190600	1574316700	92500	92500	92500	92500	0
12	20231006	190500	1574316700	92500	92500	92500	92500	0
13	20231006	190400	1574316700	92500	92500	92500	92500	0
14	20231006	190300	1574316700	92500	92500	92500	92500	0
15	20231006	190200	1574316700	92500	92500	92500	92500	0
16	20231006	190100	1574316700	92500	92500	92500	92500	0
17	20231006	190000	1574316700	92500	92500	92500	92500	0
18	20231006	185900	1574316700	92500	92500	92500	92500	0
19	20231006	185800	1574316700	92500	92500	92500	92500	0
20	20231006	185700	1574316700	92500	92500	92500	92500	0
21	20231006	185600	1574316700	92500	92500	92500	92500	0
22	20231006	185500	1574316700	92500	92500	92500	92500	0
23	20231006	185400	1574316700	92500	92500	92500	92500	0
24	20231006	185300	1574316700	92500	92500	92500	92500	0
25	20231006	185200	1574316700	92500	92500	92500	92500	0
26	20231006	185100	1574316700	92500	92500	92500	92500	0
27	20231006	185000	1574316700	92500	92500	92500	92500	0
28	20231006	184900	1574316700	92500	92500	92500	92500	0
29	20231006	184800	1574316700	92500	92500	92500	92500	0
30	20231006	184700	1574316700	92500	92500	92500	92500	0
31	20231006	184600	1574316700	92500	92500	92500	92500	0
32	20231006	184500	1574316700	92500	92500	92500	92500	982
33	20231006	184400	1574316700	92500	92500	92500	92500	0
34	20231006	184300	1574316700	92500	92500	92500	92500	0
35	20231006	184200	1574316700	92500	92500	92500	92500	0
36	20231006	184100	1574316700	92500	92500	92500	92500	0
37	20231006	184000	1574316700	92500	92500	92500	92500	0
38	20231006	183900	1574316700	92500	92500	92500	92500	0
39	20231006	183800	1574316700	92500	92500	92500	92500	0
40	20231006	183700	1574316700	92500	92500	92500	92500	0
41	20231006	183600	1574316700	92500	92500	92500	92500	0
42	20231006	183500	1574316700	92500	92500	92500	92500	0
43	20231006	183400	1574316700	92500	92500	92500	92500	0
44	20231006	183300	1574316700	92500	92500	92500	92500	0
45	20231006	183200	1574316700	92500	92500	92500	92500	0
46	20231006	183100	1574316700	92500	92500	92500	92500	0
47	20231006	183000	1574316700	92500	92500	92500	92500	0
48	20231006	182900	1574316700	92500	92500	92500	92500	0
49	20231006	182800	1574316700	92500	92500	92500	92500	0
50	20231006	182700	1574316700	92500	92500	92500	92500	0
51	20231006	182600	1574316700	92500	92500	92500	92500	0
52	20231006	182500	1574316700	92500	92500	92500	92500	0
53	20231006	182400	1574316700	92500	92500	92500	92500	0
54	20231006	182300	1574316700	92500	92500	92500	92500	0
55	20231006	182200	1574316700	92500	92500	92500	92500	0
56	20231006	182100	1574316700	92500	92500	92500	92500	0
57	20231006	182000	1574316700	92500	92500	92500	92500	0
58	20231006	181900	1574316700	92500	92500	92500	92500	0
59	20231006	181800	1574316700	92500	92500	92500	92500	0
60	20231006	181700	1574316700	92500	92500	92500	92500	0
61	20231006	181600	1574316700	92500	92500	92500	92500	0
62	20231006	181500	1574316700	92500	92500	92500	92500	982
63	20231006	181400	1574316700	92500	92500	92500	92500	0
64	20231006	181300	1574316700	92500	92500	92500	92500	0
65	20231006	181200	1574316700	92500	92500	92500	92500	0
66	20231006	181100	1574316700	92500	92500	92500	92500	0
67	20231006	181000	1574316700	92500	92500	92500	92500	0
68	20231006	180900	1574316700	92500	92500	92500	92500	0
69	20231006	180800	1574316700	92500	92500	92500	92500	0
70	20231006	180700	1574316700	92500	92500	92500	92500	0
71	20231006	180600	1574316700	92500	92500	92500	92500	0
72	20231006	180500	1574316700	92500	92500	92500	92500	0
73	20231006	180400	1574316700	92500	92500	92500	92500	0
74	20231006	180300	1574316700	92500	92500	92500	92500	0
75	20231006	180200	1574316700	92500	92500	92500	92500	0
76	20231006	180100	1574316700	92500	92500	92500	92500	0
77	20231006	180000	1574316700	92500	92500	92500	92500	0
78	20231006	175900	1574316700	92500	92500	92500	92500	0
79	20231006	175800	1574316700	92500	92500	92500	92500	0
80	20231006	175700	1574316700	92500	92500	92500	92500	0
81	20231006	175600	1574316700	92500	92500	92500	92500	0
82	20231006	175500	1574316700	92500	92500	92500	92500	0
83	20231006	175400	1574316700	92500	92500	92500	92500	0
84	20231006	175300	1574316700	92500	92500	92500	92500	0
85	20231006	175200	1574316700	92500	92500	92500	92500	0
86	20231006	175100	1574316700	92500	92500	92500	92500	0
87	20231006	175000	1574316700	92500	92500	92500	92500	0
88	20231006	174900	1574316700	92500	92500	92500	92500	0
89	20231006	174800	1574316700	92500	92500	92500	92500	0
90	20231006	174700	1574316700	92500	92500	92500	92500	0
91	20231006	174600	1574316700	92500	92500	92500	92500	0
92	20231006	174500	1574316700	92500	92500	92500	92500	982
93	20231006	174400	1574316700	92500	92500	92500	92500	0
94	20231006	174300	1574316700	92500	92500	92500	92500	0
95	20231006	174200	1574316700	92500	92500	92500	92500	0
96	20231006	174100	1574316700	92500	92500	92500	92500	0
97	20231006	174000	1574316700	92500	92500	92500	92500	0
98	20231006	173900	1574316700	92500	92500	92500	92500	0
99	20231006	173800	1574316700	92500	92500	92500	92500	0
100	20231006	173700	1574316700	92500	92500	92500	92500	0
101	20231006	173600	1574316700	92500	92500	92500	92500	0
102	20231006	173500	1574316700	92500	92500	92500	92500	0
103	20231006	173400	1574316700	92500	92500	92500	92500	0
104	20231006	173300	1574316700	92500	92500	92500	92500	0
105	20231006	173200	1574316700	92500	92500	92500	92500	0
106	20231006	173100	1574316700	92500	92500	92500	92500	0
107	20231006	173000	1574316700	92500	92500	92500	92500	0
108	20231006	172900	1574316700	92500	92500	92500	92500	0
109	20231006	172800	1574316700	92500	92500	92500	92500	0
110	20231006	172700	1574316700	92500	92500	92500	92500	0
111	20231006	172600	1574316700	92500	92500	92500	92500	0
112	20231006	172500	1574316700	92500	92500	92500	92500	0
113	20231006	172400	1574316700	92500	92500	92500	92500	0
114	20231006	172300	1574316700	92500	92500	92500	92500	0
115	20231006	172200	1574316700	92500	92500	92500	92500	0
116	20231006	172100	1574316700	92500	92500	92500	92500	0
117	20231006	172000	1574316700	92500	92500	92500	92500	0
118	20231006	171900	1574316700	92500	92500	92500	92500	0
119	20231006	171800	1574316700	92500	92500	92500	92500	0
120	20231006	171700	1574316700	92500	92500	92500	92500	0
121	20231006	171600	1574316700	92500	92500	92500	92500	0
122	20231006	171500	1574316700	92500	92500	92500	92500	982
123	20231006	171400	1574316700	92500	92500	92500	92500	0
124	20231006	171300	1574316700	92500	92500	92500	92500	0
125	20231006	171200	1574316700	92500	92500	92500	92500	0
126	20231006	171100	1574316700	92500	92500	92500	92500	0
127	20231006	171000	1574316700	92500	92500	92500	92500	0
128	20231006	170900	1574316700	92500	92500	92500	92500	0
129	20231006	170800	1574316700	92500	92500	92500	92500	0
130	20231006	170700	1574316700	92500	92500	92500	92500	0
131	20231006	170600	1574316700	92500	92500	92500	92500	0
132	20231006	170500	1574316700	92500	92500	92500	92500	0
133	20231006	170400	1574316700	92500	92500	92500	92500	0
134	20231006	170300	1574316700	92500	92500	92500	92500	0
135	20231006	170200	1574316700	92500	92500	92500	92500	0
136	20231006	170100	1574316700	92500	92500	92500	92500	0
137	20231006	170000	1574316700	92500	92500	92500	92500	0
138	20231006	165900	1574316700	92500	92500	92500	92500	0
139	20231006	165800	1574316700	92500	92500	92500	92500	0
140	20231006	165700	1574316700	92500	92500	92500	92500	0
141	20231006	165600	1574316700	92500	92500	92500	92500	0
142	20231006	165500	1574316700	92500	92500	92500	92500	0
143	20231006	165400	1574316700	92500	92500	92500	92500	0
144	20231006	165300	1574316700	92500	92500	92500	92500	0
145	20231006	165200	1574316700	92500	92500	92500	92500	0
146	20231006	165100	1574316700	92500	92500	92500	92500	0
147	20231006	165000	1574316700	92500	92500	92500	92500	0
148	20231006	164900	1574316700	92500	92500	92500	92500	0
149	20231006	164800	1574316700	92500	92500	92500	92500	0
150	20231006	164700	1574316700	92500	92500	92500	92500	0
151	20231006	164600	1574316700	92500	92500	92500	92500	0
152	20231006	164500	1574316700	92500	92500	92500	92500	982
153	20231006	164400	1574316700	92500	92500	92500	92500	0
154	20231006	164300	1574316700	92500	92500	92500	92500	0
155	20231006	164200	1574316700	92500	92500	92500	92500	0
156	20231006	164100	1574316700	92500	92500	92500	92500	0
157	20231006	164000	1574316700	92500	92500	92500	92500	0
158	20231006	163900	1574316700	92500	92500	92500	92500	0
159	20231006	163800	1574316700	92500	92500	92500	92500	0
160	20231006	163700	1574316700	92500	92500	92500	92500	0
161	20231006	163600	1574316700	92500	92500	92500	92500	0
162	20231006	163500	1574316700	92500	92500	92500	92500	0
163	20231006	163400	1574316700	92500	92500	92500	92500	0
164	20231006	163300	1574316700	92500	92500	92500	92500	0
165	20231006	163200	1574316700	92500	92500	92500	92500	0
166	20231006	163100	1574316700	92500	92500	92500	92500	0
167	20231006	163000	1574316700	92500	92500	92500	92500	0
168	20231006	162900	1574316700	92500	92500	92500	92500	0
169	20231006	162800	1574316700	92500	92500	92500	92500	0
170	20231006	162700	1574316700	92500	92500	92500	92500	0
171	20231006	162600	1574316700	92500	92500	92500	92500	0
172	20231006	162500	1574316700	92500	92500	92500	92500	0
173	20231006	162400	1574316700	92500	92500	92500	92500	0
174	20231006	162300	1574316700	92500	92500	92500	92500	0
175	20231006	162200	1574316700	92500	92500	92500	92500	0
176	20231006	162100	1574316700	92500	92500	92500	92500	0
177	20231006	162000	1574316700	92500	92500	92500	92500	0
178	20231006	161900	1574316700	92500	92500	92500	92500	0
179	20231006	161800	1574316700	92500	92500	92500	92500	0
180	20231006	161700	1574316700	92500	92500	92500	92500	0
181	20231006	161600	1574316700	92500	92500	92500	92500	0
182	20231006	161500	1574316700	92500	92500	92500	92500	982
183	20231006	161400	1574316700	92500	92500	92500	92500	0
184	20231006	161300	1574316700	92500	92500	92500	92500	0
185	20231006	161200	1574316700	92500	92500	92500	92500	0
186	20231006	161100	1574316700	92500	92500	92500	92500	0
187	20231006	161000	1574316700	92500	92500	92500	92500	0
188	20231006	160900	1574316700	92500	92500	92500	92500	0
189	20231006	160800	1574316700	92500	92500	92500	92500	0
190	20231006	160700	1574316700	92500	92500	92500	92500	0
191	20231006	160600	1574316700	92500	92500	92500	92500	0
192	20231006	160500	1574316700	92500	92500	92500	92500	0
193	20231006	160400	1574316700	92500	92500	92500	92500	0
194	20231006	160300	1574316700	92500	92500	92500	92500	0
195	20231006	160200	1574316700	92500	92500	92500	92500	0
196	20231006	160100	1574316700	92500	92500	92500	92500	0
197	20231006	160000	1574316700	92500	92500	92500	92500	0
198	20231006	155900	1574316700	92500	92500	92500	92500	0
199	20231006	155800	1574316700	92500	92500	92500	92500	0
200	20231006	155700	1574316700	92500	92500	92500	92500	0
201	20231006	155600	1574316700	92500	92500	92500	92500	0
202	20231006	155500	1574316700	92500	92500	92500	92500	0
203	20231006	155400	1574316700	92500	92500	92500	92500	0
204	20231006	155300	1574316700	92500	92500	92500	92500	0
205	20231006	155200	1574316700	92500	92500	92500	92500	0
206	20231006	155100	1574316700	92500	92500	92500	92500	0
207	20231006	155000	1574316700	92500	92500	92500	92500	0
208	20231006	154900	1574316700	92500	92500	92500	92500	0
209	20231006	154800	1574316700	92500	92500	92500	92500	0
210	20231006	154700	1574316700	92500	92500	92500	92500	0
211	20231006	154600	1574316700	92500	92500	92500	92500	0
212	20231006	154500	1574316700	92500	92500	92500	92500	982
213	20231006	154400	1574316700	92500	92500	92500	92500	0
214	20231006	154300	1574316700	92500	92500	92500	92500	0
215	20231006	154200	1574316700	92500	92500	92500	92500	0
216	20231006	154100	1574316700	92500	92500	92500	92500	0
217	20231006	154000	1574316700	92500	92500	92500	92500	0
218	20231006	153900	1574316700	92500	92500	92500	92500	0
219	20231006	153800	1574316700	92500	92500	92500	92500	0
220	20231006	153700	1574316700	92500	92500	92500	92500	0
221	20231006	153600	1574316700	92500	92500	92500	92500	0
222	20231006	153500	1574316700	92500	92500	92500	92500	0
223	20231006	153400	1574316700	92500	92500	92500	92500	0
224	20231006	153300	1574316700	92500	92500	92500	92500	0
225	20231006	153200	1574316700	92500	92500	92500	92500	0
226	20231006	153100	1574316700	92500	92500	92500	92500	0
227	20231006	153000	1574316700	92500	92500	92500	92500	982
228	20231006	152900	1483481700	92500	92500	92500	92500	0
229	20231006	152800	1483481700	92500	92500	92500	92500	0
230	20231006	152700	1483481700	92500	92500	92500	92500	0
231	20231006	152600	1483481700	92500	92500	92500	92500	0
232	20231006	152500	1483481700	92500	92500	92500	92500	0
233	20231006	152400	1483481700	92500	92500	92500	92500	0
234	20231006	152300	1483481700	92500	92500	92500	92500	0
235	20231006	152200	1483481700	92500	92500	92500	92500	0
236	20231006	152100	1483481700	92500	92500	92500	92500	0
237	20231006	152000	1483481700	92500	92500	92500	92500	0
238	20231006	151900	1483481700	92500	92400	92500	92400	27
239	20231006	151800	1480985400	92400	92500	92500	92400	24
240	20231006	151700	1478767500	92300	92500	92500	92300	13
241	20231006	151600	1477566000	92400	92300	92400	92300	88
242	20231006	151500	1469440200	92400	92300	92400	92300	25
243	20231006	151400	1467130500	92400	92400	92400	92300	8
244	20231006	151300	1466391500	92300	92600	92600	92300	124
245	20231006	151200	1454927600	92400	92700	92700	92400	126
246	20231006	151100	1443263600	92700	92700	92700	92700	31
247	20231006	151000	1440389900	92700	92500	92700	92400	66
248	20231006	150900	1434282400	92500	92700	92700	92400	45
249	20231006	150800	1430119000	92500	92400	92700	92400	251
250	20231006	150700	1406883700	92400	92400	92500	92300	83
251	20231006	150600	1399214300	92400	92400	92400	92300	36
252	20231006	150500	1395890100	92300	92300	92500	92300	141
253	20231006	150400	1382864900	92300	92300	92300	92200	19
254	20231006	150300	1381112000	92300	92300	92400	92200	76
255	20231006	150200	1374099400	92400	92500	92500	92300	52
256	20231006	150100	1369295900	92300	92300	92500	92300	20
257	20231006	150000	1367447800	92200	92500	92500	92100	55
258	20231006	145900	1362372500	92500	92300	92500	92200	33
259	20231006	145800	1359323000	92300	92200	92300	92100	75
260	20231006	145700	1352408600	92300	92300	92300	92200	21
261	20231006	145600	1350470700	92300	92300	92300	92200	28
262	20231006	145500	1347886700	92300	92300	92300	92200	81
263	20231006	145400	1340416800	92300	92200	92300	92100	37
264	20231006	145300	1337004800	92200	92200	92300	92100	78
265	20231006	145200	1329818700	92100	92200	92300	92100	17
266	20231006	145100	1328250900	92200	92300	92400	92100	177
267	20231006	145000	1311931700	92200	92200	92300	92200	20
268	20231006	144900	1310086700	92200	92300	92300	92200	26
269	20231006	144800	1307689100	92200	92100	92300	92100	128
270	20231006	144700	1295892800	92100	92100	92100	92000	17
271	20231006	144600	1294327300	92100	92100	92100	92000	76
272	20231006	144500	1287334000	92100	92200	92200	92100	16
273	20231006	144400	1285860200	92200	92200	92200	91900	204
274	20231006	144300	1267084400	92100	92200	92200	92100	28
275	20231006	144200	1264503100	92300	92200	92300	92200	31
276	20231006	144100	1261644100	92200	92300	92300	92200	61
277	20231006	144000	1256018900	92300	92300	92300	92300	7
278	20231006	143900	1255372800	92200	92200	92300	92200	91
279	20231006	143800	1246981700	92200	92300	92300	92200	33
280	20231006	143700	1243938500	92300	92300	92300	92100	127
281	20231006	143600	1232228600	92300	92300	92300	92300	12
282	20231006	143500	1231121000	92200	92200	92300	92200	28
283	20231006	143400	1228538800	92200	92300	92400	92200	29
284	20231006	143300	1225862200	92300	92300	92300	92200	25
285	20231006	143200	1223554800	92200	92500	92500	92200	27
286	20231006	143100	1221061400	92400	92300	92400	92300	19
287	20231006	143000	1219306100	92400	92300	92400	92300	75
288	20231006	142900	1212379600	92300	92400	92500	92300	40
289	20231006	142800	1208683900	92400	92400	92400	92300	34
290	20231006	142700	1205542800	92400	92500	92500	92300	25
291	20231006	142600	1203233600	92500	92500	92500	92400	38
292	20231006	142500	1199721400	92400	92400	92400	92300	19
293	20231006	142400	1197966100	92400	92300	92400	92300	18
294	20231006	142300	1196303400	92300	92400	92400	92300	48
295	20231006	142200	1191872800	92300	92500	92500	92300	34
296	20231006	142100	1188729000	92400	92500	92500	92300	46
297	20231006	142000	1184477500	92400	92400	92500	92400	34
298	20231006	141900	1181334900	92400	92400	92500	92300	17
299	20231006	141800	1179763400	92300	92300	92300	92300	26
300	20231006	141700	1177363600	92300	92300	92300	92200	9
301	20231006	141600	1176533000	92300	92300	92300	92300	10
302	20231006	141500	1175610000	92300	92200	92300	92200	13
303	20231006	141400	1174410700	92300	92200	92300	92100	22
304	20231006	141300	1172382100	92200	92200	92300	92200	15
305	20231006	141200	1170998700	92100	92300	92300	92100	61
306	20231006	141100	1165376900	92300	92200	92300	92200	8
307	20231006	141000	1164639100	92200	92200	92200	92200	55
308	20231006	140900	1159568100	92300	92400	92400	92300	40
309	20231006	140800	1155875500	92400	92300	92400	92300	31
310	20231006	140700	1153011400	92400	92300	92400	92200	7
311	20231006	140600	1152365000	92400	92300	92400	92300	21
312	20231006	140500	1150426100	92300	92300	92300	92200	16
313	20231006	140400	1148949500	92200	92400	92400	92200	74
314	20231006	140300	1142118000	92300	92300	92400	92300	18
315	20231006	140200	1140455400	92300	92200	92300	92200	26
316	20231006	140100	1138056100	92300	92300	92300	92300	12
317	20231006	140000	1136948500	92300	92400	92400	92200	14
318	20231006	135900	1135655900	92400	92500	92500	92300	95
319	20231006	135800	1126880600	92400	92300	92400	92300	26
320	20231006	135700	1124479100	92400	92300	92400	92300	18
321	20231006	135600	1122816000	92400	92400	92400	92400	84
322	20231006	135500	1115054400	92400	92400	92400	92300	15
323	20231006	135400	1113668700	92300	92400	92400	92300	19
324	20231006	135300	1111913300	92400	92400	92400	92300	11
325	20231006	135200	1110897400	92400	92300	92400	92200	27
326	20231006	135100	1108403400	92300	92300	92300	92200	19
327	20231006	135000	1106649800	92300	92300	92300	92200	26
328	20231006	134900	1104250300	92300	92400	92400	92200	84
329	20231006	134800	1096496300	92400	92300	92400	92300	49
330	20231006	134700	1091972700	92300	92200	92300	92200	17
331	20231006	134600	1090404200	92300	92200	92300	92200	43
332	20231006	134500	1086435600	92200	92200	92300	92200	48
333	20231006	134400	1082009900	92200	92200	92200	92200	7
334	20231006	134300	1081364500	92200	92200	92200	92100	20
335	20231006	134200	1079520800	92200	92100	92200	92100	41
336	20231006	134100	1075740900	92100	92200	92200	92100	10
337	20231006	134000	1074819100	92200	92200	92300	92200	30
338	20231006	133900	1072052100	92300	92300	92300	92200	12
339	20231006	133800	1070944600	92300	92200	92300	92200	48
340	20231006	133700	1066517000	92200	92100	92300	92100	20
341	20231006	133600	1064672300	92200	92200	92300	92200	16
342	20231006	133500	1063196600	92200	92300	92300	92200	55
343	20231006	133400	1058124100	92200	92300	92300	92200	18
344	20231006	133300	1056464000	92300	92200	92300	92200	23
345	20231006	133200	1054342400	92200	92300	92400	92200	76
346	20231006	133100	1047331100	92300	92300	92300	92200	22
347	20231006	133000	1045300600	92300	92300	92300	92300	14
348	20231006	132900	1044008400	92300	92300	92300	92300	27
349	20231006	132800	1041516300	92200	92200	92300	92200	50
350	20231006	132700	1036905900	92200	92200	92200	92100	37
351	20231006	132600	1033494600	92200	92200	92200	92100	97
352	20231006	132500	1024551400	92200	92100	92200	92100	25
353	20231006	132400	1022247400	92100	92200	92200	92100	6
354	20231006	132300	1021694400	92200	92100	92200	92100	10
355	20231006	132200	1020772800	92200	92200	92200	92200	4
356	20231006	132100	1020404000	92100	92100	92200	92100	13
357	20231006	132000	1019205600	92200	92200	92200	92200	4
358	20231006	131900	1018836800	92200	92200	92200	92100	20
359	20231006	131800	1016993000	92200	92200	92200	92100	7
360	20231006	131700	1016347900	92200	92200	92200	92200	7
361	20231006	131600	1015702500	92100	92200	92200	92100	18
362	20231006	131500	1014044600	92100	92100	92200	92100	11
363	20231006	131400	1013030700	92200	92100	92200	92100	2
364	20231006	131300	1012846400	92200	92200	92200	92200	0
365	20231006	131200	1012846400	92200	92200	92200	92100	28
366	20231006	131100	1010265200	92100	92200	92200	92100	19
367	20231006	131000	1008514700	92100	92100	92100	92100	1
368	20231006	130900	1008422600	92200	92200	92200	92200	7
369	20231006	130800	1007777200	92200	92200	92200	92200	1
370	20231006	130700	1007685000	92100	92100	92100	92100	2
371	20231006	130600	1007500800	92100	92200	92200	92100	4
372	20231006	130500	1007132300	92100	92100	92100	92100	1
373	20231006	130400	1007040200	92200	92200	92200	92200	1
374	20231006	130300	1006948000	92100	92200	92300	92100	95
375	20231006	130200	998191100	92200	92300	92300	92200	81
376	20231006	130100	990718700	92200	92300	92300	92200	2
377	20231006	130000	990534200	92300	92300	92300	92200	84
378	20231006	125900	982781100	92500	92500	92500	92500	9
379	20231006	125800	981948600	92500	92400	92500	92300	19
380	20231006	125700	980192400	92400	92200	92400	92200	36
381	20231006	125600	976867400	92200	92200	92300	92100	41
382	20231006	125500	973087100	92200	92200	92200	92200	13
383	20231006	125400	971888500	92100	92200	92200	92100	23
384	20231006	125300	969768200	92200	92200	92200	92200	30
385	20231006	125200	967002200	92100	92100	92100	92100	2
386	20231006	125100	966818000	92000	92100	92100	92000	78
387	20231006	125000	959634500	92100	92000	92100	92000	11
388	20231006	124900	958621500	92100	92100	92100	92100	1
389	20231006	124800	958529400	92100	92000	92100	92000	5
390	20231006	124700	958069300	92100	92000	92100	92000	3
391	20231006	124600	957793200	92000	92000	92000	92000	1
392	20231006	124500	957701200	92100	92100	92100	92100	2
393	20231006	124400	957517000	92100	92100	92100	92100	1
394	20231006	124300	957424900	92100	92100	92100	92100	0
395	20231006	124200	957424900	92100	92100	92100	92100	1
396	20231006	124100	957332800	92000	92200	92200	92000	371
397	20231006	124000	923159000	92300	92300	92300	92300	1
398	20231006	123900	923066700	92200	92300	92300	92200	56
399	20231006	123800	917898000	92300	92300	92300	92300	0
400	20231006	123700	917898000	92300	92200	92300	92200	2
401	20231006	123600	917713500	92200	92400	92400	92200	180
402	20231006	123500	901097700	92400	92400	92400	92400	7
403	20231006	123400	900450900	92400	92400	92400	92400	32
404	20231006	123300	897494100	92300	92400	92400	92300	14
405	20231006	123200	896200600	92400	92400	92400	92400	3
406	20231006	123100	895923400	92400	92400	92400	92400	6
407	20231006	123000	895369000	92400	92400	92400	92400	1
408	20231006	122900	895276600	92400	92300	92400	92300	5
409	20231006	122800	894815000	92400	92400	92400	92400	6
410	20231006	122700	894260600	92300	92400	92400	92300	12
411	20231006	122600	893151900	92300	92400	92400	92300	75
412	20231006	122500	886222000	92500	92400	92500	92400	164
413	20231006	122400	871052100	92400	92400	92400	92400	1
414	20231006	122300	870959700	92400	92400	92400	92300	18
415	20231006	122200	869296900	92500	92500	92500	92400	15
416	20231006	122100	867909900	92400	92400	92400	92300	8
417	20231006	122000	867170800	92300	92400	92500	92300	17
418	20231006	121900	865599200	92300	92300	92300	92300	1
419	20231006	121800	865506900	92400	92400	92400	92400	17
420	20231006	121700	863936100	92300	92300	92300	92300	3
421	20231006	121600	863659200	92400	92400	92400	92300	45
422	20231006	121500	859501300	92400	92400	92400	92400	4
423	20231006	121400	859131700	92500	92300	92500	92300	6
424	20231006	121300	858577500	92300	92400	92400	92300	25
425	20231006	121200	856269400	92400	92500	92500	92400	64
426	20231006	121100	850355700	92400	92400	92400	92400	6
427	20231006	121000	849801300	92500	92500	92500	92500	4
428	20231006	120900	849431300	92400	92400	92400	92400	1
429	20231006	120800	849338900	92500	92400	92500	92400	2
430	20231006	120700	849154000	92400	92400	92500	92400	8
431	20231006	120600	848414700	92400	92400	92400	92400	3
432	20231006	120500	848137500	92500	92500	92500	92500	1
433	20231006	120400	848045000	92400	92400	92400	92400	3
434	20231006	120300	847767800	92500	92500	92500	92500	5
435	20231006	120200	847305300	92400	92400	92400	92400	56
436	20231006	120100	842130900	92400	92400	92400	92400	6
437	20231006	120000	841576500	92500	92400	92500	92400	55
438	20231006	115900	836489100	92400	92400	92500	92400	222
439	20231006	115800	815976200	92400	92500	92500	92400	20
440	20231006	115700	814127000	92500	92500	92500	92400	31
441	20231006	115600	811260000	92400	92500	92500	92400	10
442	20231006	115500	810335300	92400	92400	92500	92400	5
443	20231006	115400	809873200	92400	92500	92500	92400	9
444	20231006	115300	809041000	92500	92500	92500	92400	65
445	20231006	115200	803028900	92600	92500	92600	92500	15
446	20231006	115100	801640500	92500	92600	92600	92500	13
447	20231006	115000	800437900	92500	92500	92500	92500	5
448	20231006	114900	799975400	92600	92400	92600	92400	8
449	20231006	114800	799235200	92600	92500	92600	92400	16
450	20231006	114700	797755000	92600	92400	92600	92400	17
451	20231006	114600	796181200	92600	92400	92600	92400	34
452	20231006	114500	793035400	92500	92600	92600	92500	67
453	20231006	114400	786836700	92600	92600	92600	92500	196
454	20231006	114300	768687400	92500	92600	92600	92500	3
455	20231006	114200	768409800	92500	92500	92600	92500	38
456	20231006	114100	764893900	92500	92400	92500	92400	147
457	20231006	114000	751296800	92500	92600	92600	92400	121
458	20231006	113900	740107500	92700	92500	92700	92500	13
459	20231006	113800	738903300	92700	92500	92700	92500	40
460	20231006	113700	735198700	92600	92600	92600	92500	23
461	20231006	113600	733069300	92500	92500	92600	92500	13
462	20231006	113500	731866000	92600	92500	92600	92500	39
463	20231006	113400	728258100	92600	92600	92600	92600	42
464	20231006	113300	724368900	92700	92500	92700	92500	11
465	20231006	113200	723350200	92500	92600	92700	92500	163
466	20231006	113100	708253100	92500	92600	92600	92500	36
467	20231006	113000	704920000	92500	92600	92600	92500	13
468	20231006	112900	703716500	92500	92400	92500	92400	47
469	20231006	112800	699369100	92500	92500	92500	92400	22
470	20231006	112700	697334400	92400	92500	92500	92400	8
471	20231006	112600	696595100	92400	92400	92500	92400	8
472	20231006	112500	695855500	92400	92400	92500	92400	5
473	20231006	112400	695393400	92400	92500	92500	92400	4
474	20231006	112300	695023700	92300	92300	92300	92300	2
475	20231006	112200	694839100	92300	92400	92600	92300	121
476	20231006	112100	683650500	92300	92300	92300	92300	6
477	20231006	112000	683096700	92300	92400	92400	92300	46
478	20231006	111900	678846400	92500	92500	92500	92500	1
479	20231006	111800	678753900	92500	92500	92600	92500	20
480	20231006	111700	676902900	92400	92400	92400	92400	1
481	20231006	111600	676810500	92500	92500	92500	92500	16
482	20231006	111500	675330500	92400	92400	92400	92400	3
483	20231006	111400	675053300	92500	92500	92600	92500	25
484	20231006	111300	672740700	92500	92500	92500	92500	3
485	20231006	111200	672463200	92600	92800	92800	92600	115
486	20231006	111100	661798800	92800	92900	92900	92800	4
487	20231006	111000	661427500	92900	92900	92900	92800	46
488	20231006	110900	657156000	92800	92900	93000	92800	46
489	20231006	110800	652882000	92900	92900	92900	92900	9
490	20231006	110700	652045900	93000	92800	93000	92800	25
491	20231006	110600	649722700	92800	92800	92900	92800	15
492	20231006	110500	648329600	92800	93000	93000	92800	7
493	20231006	110400	647678800	93000	92900	93000	92800	44
494	20231006	110300	643589700	93000	93000	93000	92900	19
495	20231006	110200	641823200	93000	93000	93000	93000	15
496	20231006	110100	640428200	92800	92900	93000	92800	36
497	20231006	110000	637083100	92900	93000	93000	92900	24
498	20231006	105900	634851800	93000	93000	93000	93000	15
499	20231006	105800	633456800	93000	92800	93000	92700	18
500	20231006	105700	631785100	92800	92700	92800	92700	5
501	20231006	105600	631321500	92800	92800	93000	92700	68
502	20231006	105500	625008100	92800	92800	92800	92700	36
503	20231006	105400	621667400	92700	92700	92700	92700	2
504	20231006	105300	621482000	92800	92800	92800	92800	6
505	20231006	105200	620925200	92700	92800	92800	92700	18
506	20231006	105100	619255900	92800	92700	92800	92700	12
507	20231006	105000	618142400	92700	92800	92800	92700	4
508	20231006	104900	617771500	92700	92700	92700	92700	0
509	20231006	104800	617771500	92700	92900	92900	92700	253
510	20231006	104700	594281200	93000	93000	93000	93000	157
511	20231006	104600	579680200	93000	92900	93100	92800	342
512	20231006	104500	547885700	92800	92700	92800	92600	506
513	20231006	104400	500963700	92600	92700	92700	92600	36
514	20231006	104300	497627100	92700	92600	92700	92600	19
515	20231006	104200	495866000	92700	92700	92700	92700	29
516	20231006	104100	493177700	92700	92600	92700	92600	21
517	20231006	104000	491232200	92700	92700	92700	92700	2
518	20231006	103900	491046800	92600	92700	92700	92600	6
519	20231006	103800	490490700	92600	92600	92600	92600	77
520	20231006	103700	483360500	92700	92500	92700	92500	89
521	20231006	103600	475120200	92500	92500	92500	92500	0
522	20231006	103500	475120200	92500	92400	92500	92300	125
523	20231006	103400	463569900	92400	92700	92700	92400	338
524	20231006	103300	432276100	92700	92700	92700	92700	0
525	20231006	103200	432276100	92700	92500	92700	92500	177
526	20231006	103100	415891500	92500	92500	92500	92500	2
527	20231006	103000	415706500	92500	92400	92500	92400	18
528	20231006	102900	414041700	92400	92500	92500	92400	19
529	20231006	102800	412284500	92500	92500	92500	92500	11
530	20231006	102700	411267000	92400	92400	92500	92400	23
531	20231006	102600	409140300	92400	92400	92400	92400	4
532	20231006	102500	408770700	92500	92400	92500	92400	11
533	20231006	102400	407753400	92500	92500	92500	92500	0
534	20231006	102300	407753400	92500	92500	92500	92500	10
535	20231006	102200	406828400	92500	92500	92500	92500	9
536	20231006	102100	405995900	92500	92500	92500	92500	10
537	20231006	102000	405070900	92400	92400	92500	92400	58
538	20231006	101900	399710300	92400	92500	92500	92400	27
539	20231006	101800	397215400	92500	92400	92500	92400	52
540	20231006	101700	392409700	92400	92400	92400	92400	8
541	20231006	101600	391670500	92400	92400	92400	92300	59
542	20231006	101500	386219000	92300	92300	92300	92300	2
543	20231006	101400	386034400	92400	92300	92400	92300	11
544	20231006	101300	385018300	92300	92400	92400	92300	85
545	20231006	101200	377168400	92500	92500	92500	92500	15
546	20231006	101100	375780900	92500	92400	92500	92400	12
547	20231006	101000	374671200	92400	92400	92400	92400	10
548	20231006	100900	373747200	92500	92400	92500	92400	19
549	20231006	100800	371990300	92400	92300	92400	92300	12
550	20231006	100700	370881700	92400	92400	92400	92400	10
551	20231006	100600	369957700	92600	92600	92700	92600	30
552	20231006	100500	367178800	92600	92700	92700	92600	30
553	20231006	100400	364400000	92700	92500	92700	92500	16
554	20231006	100300	362918100	92500	92400	92500	92400	36
555	20231006	100200	359589400	92400	92300	92400	92300	8
556	20231006	100100	358850300	92400	92400	92400	92400	34
557	20231006	100000	355708700	92300	92400	92400	92300	22
558	20231006	095900	353676300	92400	92300	92400	92300	22
559	20231006	095800	351643700	92300	92500	92500	92300	21
560	20231006	095700	349703100	92400	92600	92600	92400	635
561	20231006	095600	290910100	92600	92600	92600	92600	73
562	20231006	095500	284150300	92500	92600	92600	92500	10
563	20231006	095400	283224500	92600	92500	92600	92500	15
564	20231006	095300	281835700	92500	92500	92500	92500	22
565	20231006	095200	279800700	92500	92500	92500	92500	38
566	20231006	095100	276285700	92500	92400	92500	92400	8
567	20231006	095000	275545900	92600	92700	92700	92600	67
568	20231006	094900	269340900	92600	92600	92600	92600	60
569	20231006	094800	263784900	92600	92500	92600	92500	14
570	20231006	094700	262489300	92600	92600	92600	92600	3
571	20231006	094600	262211500	92600	92300	92600	92300	261
572	20231006	094500	238074500	92400	92300	92400	92300	24
573	20231006	094400	235858500	92300	92300	92300	92200	66
574	20231006	094300	229772000	92300	92300	92300	92200	32
575	20231006	094200	226818600	92300	92300	92300	92300	15
576	20231006	094100	225434100	92300	92200	92300	92200	17
577	20231006	094000	223865200	92200	92200	92200	92200	31
578	20231006	093900	221007000	92200	92200	92200	92200	91
579	20231006	093800	212616800	92200	92200	92200	92200	9
580	20231006	093700	211787000	92300	92300	92300	92300	0
581	20231006	093600	211787000	92300	92300	92300	92300	10
582	20231006	093500	210864000	92300	92200	92300	92200	18
583	20231006	093400	209204200	92200	92100	92200	92100	51
584	20231006	093300	204502400	92100	92200	92200	92100	9
585	20231006	093200	203672800	92200	92100	92200	92100	12
586	20231006	093100	202566600	92100	92100	92100	92100	2
587	20231006	093000	202382400	92100	92300	92300	92100	52
588	20231006	092900	197585000	92300	92300	92300	92300	26
589	20231006	092800	195185200	92300	92300	92300	92300	0
590	20231006	092700	195185200	92300	92300	92300	92300	21
591	20231006	092600	193246900	92300	92200	92300	92200	42
592	20231006	092500	189371700	92200	92200	92200	92200	44
593	20231006	092400	185314900	92300	92300	92300	92300	22
594	20231006	092300	183284300	92400	92400	92400	92400	1
595	20231006	092200	183191900	92400	92400	92400	92400	20
596	20231006	092100	181343900	92400	92400	92400	92400	21
597	20231006	092000	179403500	92400	92100	92400	92100	193
598	20231006	091900	161600500	92200	92200	92200	92200	1
599	20231006	091800	161508300	92200	92200	92200	92200	10
600	20231006	091700	160586300	92200	92300	92300	92200	76
601	20231006	091600	153574500	92400	92600	92700	92400	288
602	20231006	091500	126919600	92700	92700	92700	92700	4
603	20231006	091400	126548800	92500	92500	92500	92500	22
604	20231006	091300	124513800	92800	92300	92800	92300	317
605	20231006	091200	95185000	92300	92300	92300	92300	1
606	20231006	091100	95092700	92200	92200	92200	92100	104
607	20231006	091000	85504000	92300	92000	92300	92000	35
608	20231006	090900	82283700	92000	92000	92000	92000	94
609	20231006	090800	73635700	92300	91800	92300	91800	185
610	20231006	090700	56587000	91800	91800	91800	91800	44
611	20231006	090600	52547800	91600	91600	91600	91600	0
612	20231006	090500	52547800	91600	91600	91600	91600	31
613	20231006	090400	49708200	91700	91900	92100	91700	80
614	20231006	090300	42368400	91700	91700	91700	91700	5
615	20231006	090200	41909900	92200	92200	92200	92200	64
616	20231006	090100	36009100	92300	92300	92300	92300	20
617	20231006	090000	34163100	92400	91100	92400	91000	374