KissMeData/006280/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	184400	1992754000	97700	97700	97700	97700	514
3	20231024	184300	1992754000	97700	97700	97700	97700	0
4	20231024	184200	1992754000	97700	97700	97700	97700	0
5	20231024	184100	1992754000	97700	97700	97700	97700	0
6	20231024	184000	1992754000	97700	97700	97700	97700	0
7	20231024	183900	1992754000	97700	97700	97700	97700	0
8	20231024	183800	1992754000	97700	97700	97700	97700	0
9	20231024	183700	1992754000	97700	97700	97700	97700	0
10	20231024	183600	1992754000	97700	97700	97700	97700	0
11	20231024	183500	1992754000	97700	97700	97700	97700	0
12	20231024	183400	1992754000	97700	97700	97700	97700	0
13	20231024	183300	1992754000	97700	97700	97700	97700	0
14	20231024	183200	1992754000	97700	97700	97700	97700	0
15	20231024	183100	1992754000	97700	97700	97700	97700	0
16	20231024	183000	1992754000	97700	97700	97700	97700	0
17	20231024	182900	1992754000	97700	97700	97700	97700	0
18	20231024	182800	1992754000	97700	97700	97700	97700	0
19	20231024	182700	1992754000	97700	97700	97700	97700	0
20	20231024	182600	1992754000	97700	97700	97700	97700	0
21	20231024	182500	1992754000	97700	97700	97700	97700	0
22	20231024	182400	1992754000	97700	97700	97700	97700	0
23	20231024	182300	1992754000	97700	97700	97700	97700	0
24	20231024	182200	1992754000	97700	97700	97700	97700	0
25	20231024	182100	1992754000	97700	97700	97700	97700	0
26	20231024	182000	1992754000	97700	97700	97700	97700	0
27	20231024	181900	1992754000	97700	97700	97700	97700	0
28	20231024	181800	1992754000	97700	97700	97700	97700	0
29	20231024	181700	1992754000	97700	97700	97700	97700	0
30	20231024	181600	1992754000	97700	97700	97700	97700	0
31	20231024	181500	1992754000	97700	97700	97700	97700	0
32	20231024	181400	1992754000	97700	97700	97700	97700	514
33	20231024	181300	1992754000	97700	97700	97700	97700	0
34	20231024	181200	1992754000	97700	97700	97700	97700	0
35	20231024	181100	1992754000	97700	97700	97700	97700	0
36	20231024	181000	1992754000	97700	97700	97700	97700	0
37	20231024	180900	1992754000	97700	97700	97700	97700	0
38	20231024	180800	1992754000	97700	97700	97700	97700	0
39	20231024	180700	1992754000	97700	97700	97700	97700	0
40	20231024	180600	1992754000	97700	97700	97700	97700	0
41	20231024	180500	1992754000	97700	97700	97700	97700	0
42	20231024	180400	1992754000	97700	97700	97700	97700	0
43	20231024	180300	1992754000	97700	97700	97700	97700	0
44	20231024	180200	1992754000	97700	97700	97700	97700	0
45	20231024	180100	1992754000	97700	97700	97700	97700	0
46	20231024	180000	1992754000	97700	97700	97700	97700	0
47	20231024	175900	1992754000	97700	97700	97700	97700	0
48	20231024	175800	1992754000	97700	97700	97700	97700	0
49	20231024	175700	1992754000	97700	97700	97700	97700	0
50	20231024	175600	1992754000	97700	97700	97700	97700	0
51	20231024	175500	1992754000	97700	97700	97700	97700	0
52	20231024	175400	1992754000	97700	97700	97700	97700	0
53	20231024	175300	1992754000	97700	97700	97700	97700	0
54	20231024	175200	1992754000	97700	97700	97700	97700	0
55	20231024	175100	1992754000	97700	97700	97700	97700	0
56	20231024	175000	1992754000	97700	97700	97700	97700	0
57	20231024	174900	1992754000	97700	97700	97700	97700	0
58	20231024	174800	1992754000	97700	97700	97700	97700	0
59	20231024	174700	1992754000	97700	97700	97700	97700	0
60	20231024	174600	1992754000	97700	97700	97700	97700	0
61	20231024	174500	1992754000	97700	97700	97700	97700	0
62	20231024	174400	1992754000	97700	97700	97700	97700	514
63	20231024	174300	1992754000	97700	97700	97700	97700	0
64	20231024	174200	1992754000	97700	97700	97700	97700	0
65	20231024	174100	1992754000	97700	97700	97700	97700	0
66	20231024	174000	1992754000	97700	97700	97700	97700	0
67	20231024	173900	1992754000	97700	97700	97700	97700	0
68	20231024	173800	1992754000	97700	97700	97700	97700	0
69	20231024	173700	1992754000	97700	97700	97700	97700	0
70	20231024	173600	1992754000	97700	97700	97700	97700	0
71	20231024	173500	1992754000	97700	97700	97700	97700	0
72	20231024	173400	1992754000	97700	97700	97700	97700	0
73	20231024	173300	1992754000	97700	97700	97700	97700	0
74	20231024	173200	1992754000	97700	97700	97700	97700	0
75	20231024	173100	1992754000	97700	97700	97700	97700	0
76	20231024	173000	1992754000	97700	97700	97700	97700	0
77	20231024	172900	1992754000	97700	97700	97700	97700	0
78	20231024	172800	1992754000	97700	97700	97700	97700	0
79	20231024	172700	1992754000	97700	97700	97700	97700	0
80	20231024	172600	1992754000	97700	97700	97700	97700	0
81	20231024	172500	1992754000	97700	97700	97700	97700	0
82	20231024	172400	1992754000	97700	97700	97700	97700	0
83	20231024	172300	1992754000	97700	97700	97700	97700	0
84	20231024	172200	1992754000	97700	97700	97700	97700	0
85	20231024	172100	1992754000	97700	97700	97700	97700	0
86	20231024	172000	1992754000	97700	97700	97700	97700	0
87	20231024	171900	1992754000	97700	97700	97700	97700	0
88	20231024	171800	1992754000	97700	97700	97700	97700	0
89	20231024	171700	1992754000	97700	97700	97700	97700	0
90	20231024	171600	1992754000	97700	97700	97700	97700	0
91	20231024	171500	1992754000	97700	97700	97700	97700	0
92	20231024	171400	1992754000	97700	97700	97700	97700	514
93	20231024	171300	1992754000	97700	97700	97700	97700	0
94	20231024	171200	1992754000	97700	97700	97700	97700	0
95	20231024	171100	1992754000	97700	97700	97700	97700	0
96	20231024	171000	1992754000	97700	97700	97700	97700	0
97	20231024	170900	1992754000	97700	97700	97700	97700	0
98	20231024	170800	1992754000	97700	97700	97700	97700	0
99	20231024	170700	1992754000	97700	97700	97700	97700	0
100	20231024	170600	1992754000	97700	97700	97700	97700	0
101	20231024	170500	1992754000	97700	97700	97700	97700	0
102	20231024	170400	1992754000	97700	97700	97700	97700	0
103	20231024	170300	1992754000	97700	97700	97700	97700	0
104	20231024	170200	1992754000	97700	97700	97700	97700	0
105	20231024	170100	1992754000	97700	97700	97700	97700	0
106	20231024	170000	1992754000	97700	97700	97700	97700	0
107	20231024	165900	1992754000	97700	97700	97700	97700	0
108	20231024	165800	1992754000	97700	97700	97700	97700	0
109	20231024	165700	1992754000	97700	97700	97700	97700	0
110	20231024	165600	1992754000	97700	97700	97700	97700	0
111	20231024	165500	1992754000	97700	97700	97700	97700	0
112	20231024	165400	1992754000	97700	97700	97700	97700	0
113	20231024	165300	1992754000	97700	97700	97700	97700	0
114	20231024	165200	1992754000	97700	97700	97700	97700	0
115	20231024	165100	1992754000	97700	97700	97700	97700	0
116	20231024	165000	1992754000	97700	97700	97700	97700	0
117	20231024	164900	1992754000	97700	97700	97700	97700	0
118	20231024	164800	1992754000	97700	97700	97700	97700	0
119	20231024	164700	1992754000	97700	97700	97700	97700	0
120	20231024	164600	1992754000	97700	97700	97700	97700	0
121	20231024	164500	1992754000	97700	97700	97700	97700	0
122	20231024	164400	1992754000	97700	97700	97700	97700	514
123	20231024	164300	1992754000	97700	97700	97700	97700	0
124	20231024	164200	1992754000	97700	97700	97700	97700	0
125	20231024	164100	1992754000	97700	97700	97700	97700	0
126	20231024	164000	1992754000	97700	97700	97700	97700	0
127	20231024	163900	1992754000	97700	97700	97700	97700	0
128	20231024	163800	1992754000	97700	97700	97700	97700	0
129	20231024	163700	1992754000	97700	97700	97700	97700	0
130	20231024	163600	1992754000	97700	97700	97700	97700	0
131	20231024	163500	1992754000	97700	97700	97700	97700	0
132	20231024	163400	1992754000	97700	97700	97700	97700	0
133	20231024	163300	1992754000	97700	97700	97700	97700	0
134	20231024	163200	1992754000	97700	97700	97700	97700	0
135	20231024	163100	1992754000	97700	97700	97700	97700	0
136	20231024	163000	1992754000	97700	97700	97700	97700	0
137	20231024	162900	1992754000	97700	97700	97700	97700	0
138	20231024	162800	1992754000	97700	97700	97700	97700	0
139	20231024	162700	1992754000	97700	97700	97700	97700	0
140	20231024	162600	1992754000	97700	97700	97700	97700	0
141	20231024	162500	1992754000	97700	97700	97700	97700	0
142	20231024	162400	1992754000	97700	97700	97700	97700	0
143	20231024	162300	1992754000	97700	97700	97700	97700	0
144	20231024	162200	1992754000	97700	97700	97700	97700	0
145	20231024	162100	1992754000	97700	97700	97700	97700	0
146	20231024	162000	1992754000	97700	97700	97700	97700	0
147	20231024	161900	1992754000	97700	97700	97700	97700	0
148	20231024	161800	1992754000	97700	97700	97700	97700	0
149	20231024	161700	1992754000	97700	97700	97700	97700	0
150	20231024	161600	1992754000	97700	97700	97700	97700	0
151	20231024	161500	1992754000	97700	97700	97700	97700	0
152	20231024	161400	1992754000	97700	97700	97700	97700	514
153	20231024	161300	1992754000	97700	97700	97700	97700	0
154	20231024	161200	1992754000	97700	97700	97700	97700	0
155	20231024	161100	1992754000	97700	97700	97700	97700	0
156	20231024	161000	1992754000	97700	97700	97700	97700	0
157	20231024	160900	1992754000	97700	97700	97700	97700	0
158	20231024	160800	1992754000	97700	97700	97700	97700	0
159	20231024	160700	1992754000	97700	97700	97700	97700	0
160	20231024	160600	1992754000	97700	97700	97700	97700	0
161	20231024	160500	1992754000	97700	97700	97700	97700	0
162	20231024	160400	1992754000	97700	97700	97700	97700	0
163	20231024	160300	1992754000	97700	97700	97700	97700	0
164	20231024	160200	1992754000	97700	97700	97700	97700	0
165	20231024	160100	1992754000	97700	97700	97700	97700	0
166	20231024	160000	1992754000	97700	97700	97700	97700	0
167	20231024	155900	1992754000	97700	97700	97700	97700	0
168	20231024	155800	1992754000	97700	97700	97700	97700	0
169	20231024	155700	1992754000	97700	97700	97700	97700	0
170	20231024	155600	1992754000	97700	97700	97700	97700	0
171	20231024	155500	1992754000	97700	97700	97700	97700	0
172	20231024	155400	1992754000	97700	97700	97700	97700	0
173	20231024	155300	1992754000	97700	97700	97700	97700	0
174	20231024	155200	1992754000	97700	97700	97700	97700	0
175	20231024	155100	1992754000	97700	97700	97700	97700	0
176	20231024	155000	1992754000	97700	97700	97700	97700	0
177	20231024	154900	1992754000	97700	97700	97700	97700	0
178	20231024	154800	1992754000	97700	97700	97700	97700	0
179	20231024	154700	1992754000	97700	97700	97700	97700	0
180	20231024	154600	1992754000	97700	97700	97700	97700	0
181	20231024	154500	1992754000	97700	97700	97700	97700	0
182	20231024	154400	1992754000	97700	97700	97700	97700	514
183	20231024	154300	1992754000	97700	97700	97700	97700	0
184	20231024	154200	1992754000	97700	97700	97700	97700	0
185	20231024	154100	1992754000	97700	97700	97700	97700	0
186	20231024	154000	1992754000	97700	97700	97700	97700	0
187	20231024	153900	1992754000	97700	97700	97700	97700	0
188	20231024	153800	1992754000	97700	97700	97700	97700	0
189	20231024	153700	1992754000	97700	97700	97700	97700	0
190	20231024	153600	1992754000	97700	97700	97700	97700	0
191	20231024	153500	1992754000	97700	97700	97700	97700	0
192	20231024	153400	1992754000	97700	97700	97700	97700	0
193	20231024	153300	1992754000	97700	97700	97700	97700	0
194	20231024	153200	1992754000	97700	97700	97700	97700	0
195	20231024	153100	1992754000	97700	97700	97700	97700	0
196	20231024	153000	1992754000	97700	97700	97700	97700	514
197	20231024	152900	1942536200	97700	97700	97700	97700	0
198	20231024	152800	1942536200	97700	97700	97700	97700	0
199	20231024	152700	1942536200	97700	97700	97700	97700	0
200	20231024	152600	1942536200	97700	97700	97700	97700	0
201	20231024	152500	1942536200	97700	97700	97700	97700	0
202	20231024	152400	1942536200	97700	97700	97700	97700	0
203	20231024	152300	1942536200	97700	97700	97700	97700	0
204	20231024	152200	1942536200	97700	97700	97700	97700	0
205	20231024	152100	1942536200	97700	97700	97700	97700	0
206	20231024	152000	1942536200	97700	97700	97700	97700	0
207	20231024	151900	1942536200	97700	97700	97700	97600	128
208	20231024	151800	1930030800	97700	97800	97800	97700	38
209	20231024	151700	1926316700	97800	97700	97800	97700	37
210	20231024	151600	1922701200	97800	97700	97800	97700	42
211	20231024	151500	1918596100	97700	97700	97800	97500	555
212	20231024	151400	1864366500	97500	97700	97700	97500	34
213	20231024	151300	1861047400	97700	97600	97700	97600	31
214	20231024	151200	1858019600	97600	97700	97700	97600	2
215	20231024	151100	1857824300	97600	97500	97600	97500	236
216	20231024	151000	1834790800	97500	97600	97600	97500	110
217	20231024	150900	1824064000	97500	97500	97600	97500	45
218	20231024	150800	1819674700	97500	97500	97600	97500	50
219	20231024	150700	1814799200	97600	97500	97600	97500	27
220	20231024	150600	1812165100	97500	97500	97500	97500	7
221	20231024	150500	1811482600	97600	97600	97600	97500	60
222	20231024	150400	1805631600	97600	97500	97600	97500	17
223	20231024	150300	1803972500	97600	97500	97600	97500	3
224	20231024	150200	1803679800	97600	97600	97600	97600	13
225	20231024	150100	1802411000	97600	97500	97600	97500	212
226	20231024	150000	1781740800	97400	97400	97500	97400	100
227	20231024	145900	1772000400	97500	97500	97500	97400	10
228	20231024	145800	1771025500	97500	97500	97500	97500	9
229	20231024	145700	1770148000	97400	97300	97400	97300	93
230	20231024	145600	1761090900	97300	97300	97400	97300	7
231	20231024	145500	1760409700	97400	97300	97400	97300	11
232	20231024	145400	1759339200	97300	97300	97400	97300	102
233	20231024	145300	1749408700	97300	97300	97300	97200	57
234	20231024	145200	1743864100	97400	97300	97400	97300	73
235	20231024	145100	1736759900	97400	97400	97400	97400	8
236	20231024	145000	1735980700	97400	97300	97400	97300	48
237	20231024	144900	1731308200	97400	97400	97400	97400	13
238	20231024	144800	1730042000	97400	97300	97400	97300	98
239	20231024	144700	1720506200	97300	97300	97300	97300	10
240	20231024	144600	1719533200	97300	97200	97300	97200	2
241	20231024	144500	1719338700	97300	97200	97300	97200	71
242	20231024	144400	1712436500	97200	97100	97200	97100	51
243	20231024	144300	1707481800	97200	97200	97200	97200	11
244	20231024	144200	1706412600	97200	97200	97200	97200	78
245	20231024	144100	1698831000	97100	97100	97200	97100	21
246	20231024	144000	1696791800	97100	97200	97200	97100	31
247	20231024	143900	1693781600	97200	97100	97200	97100	8
248	20231024	143800	1693004100	97200	97100	97200	97100	70
249	20231024	143700	1686206900	97200	97200	97200	97100	49
250	20231024	143600	1681444200	97100	97100	97300	97100	23
251	20231024	143500	1679209900	97100	97100	97100	97100	2
252	20231024	143400	1679015700	97100	97100	97200	97100	13
253	20231024	143300	1677753300	97200	97300	97300	97100	48
254	20231024	143200	1673085100	97100	97200	97200	97100	7
255	20231024	143100	1672405300	97100	97300	97300	97100	43
256	20231024	143000	1668224100	97300	97300	97400	97300	33
257	20231024	142900	1665013100	97300	97400	97500	97300	60
258	20231024	142800	1659170600	97400	97400	97400	97400	90
259	20231024	142700	1650404600	97400	97400	97400	97400	1
260	20231024	142600	1650307200	97300	97300	97300	97300	11
261	20231024	142500	1649236900	97300	97200	97300	97200	11
262	20231024	142400	1648167600	97200	97200	97200	97200	28
263	20231024	142300	1645446000	97200	97400	97400	97100	177
264	20231024	142200	1628225500	97400	97400	97400	97400	8
265	20231024	142100	1627446300	97400	97400	97400	97400	69
266	20231024	142000	1620725700	97400	97400	97500	97400	96
267	20231024	141900	1611375200	97400	97300	97400	97300	22
268	20231024	141800	1609234400	97300	97300	97400	97300	13
269	20231024	141700	1607968900	97400	97400	97400	97400	14
270	20231024	141600	1606605300	97400	97400	97400	97400	81
271	20231024	141500	1598715900	97400	97400	97400	97400	12
272	20231024	141400	1597547100	97400	97400	97400	97400	53
273	20231024	141300	1592384900	97400	97400	97400	97400	8
274	20231024	141200	1591605700	97300	97300	97300	97300	77
275	20231024	141100	1584113600	97200	97000	97200	97000	322
276	20231024	141000	1552842800	97000	97000	97000	96900	272
277	20231024	140900	1526459800	97000	97000	97000	97000	21
278	20231024	140800	1524422800	97000	97000	97000	97000	11
279	20231024	140700	1523355800	97000	97000	97000	97000	6
280	20231024	140600	1522773800	97000	97000	97000	96900	12
281	20231024	140500	1521610000	97000	97000	97000	97000	105
282	20231024	140400	1511425000	97000	96900	97000	96900	276
283	20231024	140300	1484680300	96900	96900	96900	96900	1
284	20231024	140200	1484583400	96900	96900	96900	96900	13
285	20231024	140100	1483323700	96900	96900	96900	96900	8
286	20231024	140000	1482548500	96900	96900	96900	96900	1
287	20231024	135900	1482451600	96900	96900	96900	96900	12
288	20231024	135800	1481288800	96900	96900	96900	96900	21
289	20231024	135700	1479253900	96900	96900	96900	96900	1
290	20231024	135600	1479157000	96900	96800	96900	96800	287
291	20231024	135500	1451375300	96800	96700	96800	96700	18
292	20231024	135400	1449633000	96800	96800	96800	96800	7
293	20231024	135300	1448955400	96800	96800	96800	96800	1
294	20231024	135200	1448858600	96800	96800	96800	96800	3
295	20231024	135100	1448568200	96800	96800	96800	96800	1
296	20231024	135000	1448471400	96800	96800	96800	96800	7
297	20231024	134900	1447793800	96700	96700	96700	96700	150
298	20231024	134800	1433288800	96800	96800	96800	96800	15
299	20231024	134700	1431836800	96800	96800	96800	96800	225
300	20231024	134600	1410056800	96800	96800	96800	96800	0
301	20231024	134500	1410056800	96800	96700	96800	96700	10
302	20231024	134400	1409089100	96800	96800	96800	96800	12
303	20231024	134300	1407927500	96800	96700	96800	96700	11
304	20231024	134200	1406863700	96800	96800	96800	96800	4
305	20231024	134100	1406476500	96800	96700	96800	96700	4
306	20231024	134000	1406089600	96700	96700	96800	96700	13
307	20231024	133900	1404831400	96800	96800	96800	96800	6
308	20231024	133800	1404250600	96700	96700	96700	96700	4
309	20231024	133700	1403863800	96800	96700	96800	96700	331
310	20231024	133600	1371842400	96600	96600	96600	96500	93
311	20231024	133500	1362858900	96600	96600	96600	96600	13
312	20231024	133400	1361603100	96600	96600	96600	96600	3
313	20231024	133300	1361313300	96600	96500	96600	96500	57
314	20231024	133200	1355807600	96500	96500	96500	96500	69
315	20231024	133100	1349149100	96500	96500	96500	96500	13
316	20231024	133000	1347894600	96500	96500	96500	96500	7
317	20231024	132900	1347219100	96500	96400	96500	96400	81
318	20231024	132800	1339408600	96500	96500	96500	96500	12
319	20231024	132700	1338250600	96500	96500	96600	96500	101
320	20231024	132600	1328502000	96600	96600	96600	96600	27
321	20231024	132500	1325893800	96600	96500	96600	96500	41
322	20231024	132400	1321936900	96500	96500	96500	96500	9
323	20231024	132300	1321068400	96400	96500	96500	96400	5
324	20231024	132200	1320586100	96500	96500	96500	96500	1
325	20231024	132100	1320489600	96500	96500	96500	96500	0
326	20231024	132000	1320489600	96500	96500	96600	96500	107
327	20231024	131900	1310163800	96600	96300	96600	96300	366
328	20231024	131800	1274877500	96400	96400	96400	96300	21
329	20231024	131700	1272854100	96400	96300	96400	96300	2
330	20231024	131600	1272661400	96400	96400	96400	96400	17
331	20231024	131500	1271022600	96400	96400	96400	96400	0
332	20231024	131400	1271022600	96400	96400	96400	96400	1
333	20231024	131300	1270926200	96300	96400	96400	96300	49
334	20231024	131200	1266206600	96400	96400	96400	96400	1
335	20231024	131100	1266110200	96300	96300	96300	96300	5
336	20231024	131000	1265628700	96300	96300	96300	96300	51
337	20231024	130900	1260717400	96300	96300	96300	96300	7
338	20231024	130800	1260043300	96200	96200	96200	96200	100
339	20231024	130700	1250423300	96300	96300	96300	96300	22
340	20231024	130600	1248304700	96300	96400	96400	96300	14
341	20231024	130500	1246955600	96300	96400	96400	96300	9
342	20231024	130400	1246088800	96400	96400	96400	96400	0
343	20231024	130300	1246088800	96400	96400	96400	96400	8
344	20231024	130200	1245317600	96400	96300	96400	96300	24
345	20231024	130100	1243006300	96300	96300	96400	96300	26
346	20231024	130000	1240502300	96400	96400	96400	96400	44
347	20231024	125900	1236260700	96400	96400	96400	96400	120
348	20231024	125800	1224692700	96400	96400	96400	96400	1
349	20231024	125700	1224596300	96400	96400	96400	96400	8
350	20231024	125600	1223825100	96400	96400	96400	96400	0
351	20231024	125500	1223825100	96400	96400	96400	96400	1
352	20231024	125400	1223728700	96400	96300	96400	96300	15
353	20231024	125300	1222283000	96400	96300	96400	96300	27
354	20231024	125200	1219682300	96300	96300	96300	96300	9
355	20231024	125100	1218815600	96400	96300	96400	96300	11
356	20231024	125000	1217756200	96300	96300	96300	96300	37
357	20231024	124900	1214193100	96400	96300	96400	96300	37
358	20231024	124800	1210629900	96300	96300	96300	96300	10
359	20231024	124700	1209666900	96300	96300	96300	96300	32
360	20231024	124600	1206585300	96200	96300	96300	96200	3
361	20231024	124500	1206296500	96200	96200	96200	96200	0
362	20231024	124400	1206296500	96200	96200	96200	96200	0
363	20231024	124300	1206296500	96200	96200	96200	96200	38
364	20231024	124200	1202640900	96200	96200	96200	96200	1
365	20231024	124100	1202544700	96200	96200	96200	96200	0
366	20231024	124000	1202544700	96200	96200	96200	96200	13
367	20231024	123900	1201294100	96200	96200	96200	96200	4
368	20231024	123800	1200909300	96200	96100	96200	96100	48
369	20231024	123700	1196296400	96100	96100	96100	96100	8
370	20231024	123600	1195527600	96100	96100	96100	96100	1
371	20231024	123500	1195431500	96100	96100	96200	96100	119
372	20231024	123400	1183995500	96200	96200	96200	96200	1
373	20231024	123300	1183899300	96300	96200	96300	96200	20
374	20231024	123200	1181974700	96200	96200	96200	96200	13
375	20231024	123100	1180724100	96200	96100	96200	96100	21
376	20231024	123000	1178705900	96200	96200	96200	96200	2
377	20231024	122900	1178513500	96200	96200	96200	96200	6
378	20231024	122800	1177936300	96200	96300	96300	96100	60
379	20231024	122700	1172163900	96400	96300	96400	96300	11
380	20231024	122600	1171104500	96300	96300	96300	96300	9
381	20231024	122500	1170237800	96400	96300	96400	96300	32
382	20231024	122400	1167156100	96400	96300	96400	96300	43
383	20231024	122300	1163014900	96300	96100	96300	96100	407
384	20231024	122200	1123876800	96100	96100	96100	96100	0
385	20231024	122100	1123876800	96100	96000	96100	96000	2
386	20231024	122000	1123684700	96000	96100	96100	96000	15
387	20231024	121900	1122244600	96000	96100	96100	96000	16
388	20231024	121800	1120708500	96100	96100	96100	96100	6
389	20231024	121700	1120131900	96100	96100	96100	96100	1
390	20231024	121600	1120035800	96100	96100	96100	96100	21
391	20231024	121500	1118017700	96100	96100	96100	96000	11
392	20231024	121400	1116961200	96000	96000	96000	96000	18
393	20231024	121300	1115233200	96100	96100	96100	96100	1
394	20231024	121200	1115137100	96000	96100	96100	96000	82
395	20231024	121100	1107265000	96000	96100	96100	96000	2
396	20231024	121000	1107072900	96100	96100	96100	96100	1
397	20231024	120900	1106976800	96100	96100	96100	96100	11
398	20231024	120800	1105919700	96100	96100	96100	96100	9
399	20231024	120700	1105054800	96100	96100	96100	96100	15
400	20231024	120600	1103613300	96100	96100	96100	96100	1
401	20231024	120500	1103517200	96000	96000	96000	96000	1
402	20231024	120400	1103421200	95900	95900	95900	95900	11
403	20231024	120300	1102366300	95800	95800	95800	95800	0
404	20231024	120200	1102366300	95800	96000	96000	95800	93
405	20231024	120100	1093452000	96100	96200	96200	96100	57
406	20231024	120000	1087974200	96200	96200	96200	96100	32
407	20231024	115900	1084897800	96200	96200	96200	96200	62
408	20231024	115800	1078933400	96200	96200	96200	96200	3
409	20231024	115700	1078644800	96200	96100	96200	96100	24
410	20231024	115600	1076336100	96200	96200	96200	96100	9
411	20231024	115500	1075470400	96100	96100	96100	96100	1
412	20231024	115400	1075374300	96200	96200	96200	96200	1
413	20231024	115300	1075278100	96200	96100	96200	96100	36
414	20231024	115200	1071817900	96200	96200	96200	96200	0
415	20231024	115100	1071817900	96200	96200	96200	96100	3
416	20231024	115000	1071529400	96200	96200	96200	96200	2
417	20231024	114900	1071337000	96100	96200	96200	96100	55
418	20231024	114800	1066051300	96100	96200	96200	96100	172
419	20231024	114700	1049509600	96200	96000	96200	96000	7
420	20231024	114600	1048837000	96100	96100	96100	96100	21
421	20231024	114500	1046818900	96100	96100	96100	96000	3
422	20231024	114400	1046530700	96100	96100	96100	96100	7
423	20231024	114300	1045858000	96200	96300	96300	96200	94
424	20231024	114200	1036815000	96300	96200	96300	96200	11
425	20231024	114100	1035756700	96300	96300	96300	96200	15
426	20231024	114000	1034312300	96300	96300	96300	96300	0
427	20231024	113900	1034312300	96300	96300	96300	96300	54
428	20231024	113800	1029112100	96300	96300	96300	96300	1
429	20231024	113700	1029015800	96300	96300	96300	96300	3
430	20231024	113600	1028726900	96200	96200	96200	96200	115
431	20231024	113500	1017663900	96300	96300	96300	96300	12
432	20231024	113400	1016508300	96300	96400	96400	96300	56
433	20231024	113300	1011115400	96400	96400	96400	96400	0
434	20231024	113200	1011115400	96400	96300	96400	96300	107
435	20231024	113100	1000811200	96400	96300	96400	96300	2
436	20231024	113000	1000618500	96400	96400	96400	96400	2
437	20231024	112900	1000425700	96300	96300	96300	96300	1
438	20231024	112800	1000329400	96400	96300	96400	96300	2
439	20231024	112700	1000136700	96400	96300	96400	96300	15
440	20231024	112600	998692100	96400	96400	96400	96400	1
441	20231024	112500	998595700	96400	96400	96400	96400	39
442	20231024	112400	994836100	96500	96500	96500	96500	64
443	20231024	112300	988660100	96600	96600	96700	96600	75
444	20231024	112200	981415000	96700	96300	96700	96300	446
445	20231024	112100	938385200	96200	96000	96200	96000	368
446	20231024	112000	903003500	96100	96000	96100	96000	13
447	20231024	111900	901755400	96000	96000	96000	96000	80
448	20231024	111800	894075400	96000	96200	96200	96000	169
449	20231024	111700	877836000	96100	96100	96100	96100	66
450	20231024	111600	871493400	96200	96200	96200	96100	35
451	20231024	111500	868126600	96200	95600	96200	95600	648
452	20231024	111400	806025700	95600	95500	95600	95500	33
453	20231024	111300	802872100	95600	95600	95600	95600	7
454	20231024	111200	802202900	95600	95400	95600	95400	159
455	20231024	111100	787027600	95400	95400	95400	95400	5
456	20231024	111000	786550600	95300	95300	95300	95300	16
457	20231024	110900	785025800	95400	95300	95400	95300	57
458	20231024	110800	779588100	95300	95100	95400	95100	243
459	20231024	110700	756470400	95100	95100	95100	95100	1
460	20231024	110600	756375300	95100	95100	95100	95100	11
461	20231024	110500	755329200	95100	95100	95100	95100	3
462	20231024	110400	755043900	95100	95100	95100	95100	1
463	20231024	110300	754948800	95000	95100	95100	95000	20
464	20231024	110200	753047700	95100	95100	95100	95100	0
465	20231024	110100	753047700	95100	95100	95100	95100	9
466	20231024	110000	752191800	95100	95000	95100	94900	51
467	20231024	105900	747343200	95000	94700	95000	94600	72
468	20231024	105800	740520500	94700	94600	94700	94600	54
469	20231024	105700	735410900	94600	94600	94600	94500	41
470	20231024	105600	731532600	94500	94600	94600	94500	12
471	20231024	105500	730398500	94600	94500	94600	94500	15
472	20231024	105400	728979600	94600	94600	94600	94600	164
473	20231024	105300	713465200	94600	94600	94600	94500	12
474	20231024	105200	712330800	94600	94600	94600	94600	42
475	20231024	105100	708357600	94600	94600	94600	94500	50
476	20231024	105000	703631600	94600	94600	94600	94600	11
477	20231024	104900	702591000	94600	94600	94600	94600	10
478	20231024	104800	701645000	94600	94600	94600	94600	13
479	20231024	104700	700415200	94600	94600	94600	94600	2
480	20231024	104600	700226000	94600	94600	94700	94600	167
481	20231024	104500	684422300	94600	94600	94600	94600	0
482	20231024	104400	684422300	94600	94600	94600	94600	0
483	20231024	104300	684422300	94600	94500	94600	94500	34
484	20231024	104200	681208700	94500	94500	94500	94500	8
485	20231024	104100	680452700	94500	94600	94600	94500	12
486	20231024	104000	679318600	94600	94400	94600	94400	237
487	20231024	103900	656943800	94400	94400	94400	94400	11
488	20231024	103800	655905400	94300	94300	94300	94300	123
489	20231024	103700	644306500	94300	94400	94400	94300	19
490	20231024	103600	642514600	94400	94400	94400	94400	10
491	20231024	103500	641570600	94300	94300	94300	94300	15
492	20231024	103400	640156100	94400	94400	94400	94400	1
493	20231024	103300	640061700	94400	94400	94400	94300	24
494	20231024	103200	637796800	94400	94400	94400	94400	20
495	20231024	103100	635908800	94400	94400	94400	94400	1
496	20231024	103000	635814400	94400	94400	94400	94400	1
497	20231024	102900	635720000	94400	94600	94600	94400	123
498	20231024	102800	624108600	94600	94500	94600	94400	43
499	20231024	102700	620049000	94600	94600	94600	94600	1
500	20231024	102600	619954400	94600	94500	94600	94500	53
501	20231024	102500	614945600	94600	94600	94600	94600	2
502	20231024	102400	614756400	94600	94700	94700	94600	21
503	20231024	102300	612769600	94700	94700	94700	94700	3
504	20231024	102200	612485500	94700	94700	94700	94700	50
505	20231024	102100	607750500	94800	95000	95000	94800	83
506	20231024	102000	599876800	95000	95000	95000	95000	2
507	20231024	101900	599686800	95100	95100	95100	95000	113
508	20231024	101800	588948700	95000	95000	95000	95000	0
509	20231024	101700	588948700	95000	94800	95000	94800	213
510	20231024	101600	568735700	94800	94700	94800	94700	2
511	20231024	101500	568546200	94800	94800	94800	94800	1
512	20231024	101400	568451400	94700	94600	94700	94600	192
513	20231024	101300	550288100	94600	94600	94600	94600	25
514	20231024	101200	547923100	94600	94500	94600	94500	22
515	20231024	101100	545843900	94600	94500	94600	94500	14
516	20231024	101000	544520800	94500	94500	94500	94500	54
517	20231024	100900	539417800	94500	94600	94600	94500	67
518	20231024	100800	533080100	94600	94600	94600	94500	9
519	20231024	100700	532229300	94600	94500	94600	94500	44
520	20231024	100600	528071200	94600	94600	94600	94600	1
521	20231024	100500	527976600	94600	94600	94600	94500	13
522	20231024	100400	526747000	94600	94600	94600	94600	97
523	20231024	100300	517570800	94600	94600	94600	94600	1
524	20231024	100200	517476200	94600	94500	94600	94500	179
525	20231024	100100	500557600	94500	94500	94500	94500	11
526	20231024	100000	499518100	94500	94500	94500	94500	2
527	20231024	095900	499329100	94500	94500	94500	94500	4
528	20231024	095800	498951100	94500	94500	94500	94500	1
529	20231024	095700	498856600	94500	94500	94500	94500	9
530	20231024	095600	498006100	94400	94400	94500	94400	113
531	20231024	095500	487328900	94500	94500	94500	94500	0
532	20231024	095400	487328900	94500	94500	94500	94300	41
533	20231024	095300	483459000	94500	94600	94600	94500	21
534	20231024	095200	481474300	94600	94600	94600	94600	3
535	20231024	095100	481190500	94600	94300	94600	94300	121
536	20231024	095000	469776400	94300	94400	94400	94300	194
537	20231024	094900	451482000	94300	94300	94300	94300	8
538	20231024	094800	450727600	94400	94500	94500	94400	290
539	20231024	094700	423326200	94600	94700	94700	94600	128
540	20231024	094600	411217300	94700	94800	94800	94700	64
541	20231024	094500	405156100	94800	94800	94800	94800	4
542	20231024	094400	404776900	94800	94800	94800	94800	0
543	20231024	094300	404776900	94800	94700	94800	94700	4
544	20231024	094200	404397900	94700	94700	94700	94700	10
545	20231024	094100	403450900	94800	94700	94800	94700	43
546	20231024	094000	399378700	94700	94700	94800	94700	113
547	20231024	093900	388676900	94700	94900	94900	94700	165
548	20231024	093800	373046100	94900	94900	94900	94900	21
549	20231024	093700	371053200	94900	95000	95000	94900	16
550	20231024	093600	369533400	95000	94800	95000	94700	271
551	20231024	093500	343832100	94800	94800	94800	94800	24
552	20231024	093400	341556900	94800	94800	94800	94800	13
553	20231024	093300	340324500	94800	94800	94800	94800	99
554	20231024	093200	330939300	94800	94800	94900	94800	85
555	20231024	093100	322880700	94900	94900	94900	94900	9
556	20231024	093000	322026600	94900	94900	94900	94900	15
557	20231024	092900	320603100	94900	94900	95000	94900	70
558	20231024	092800	313959700	95000	95000	95000	94900	51
559	20231024	092700	309118700	95000	95100	95100	95000	318
560	20231024	092600	278897500	95100	95200	95200	95100	69
561	20231024	092500	272332600	95200	95100	95200	95100	131
562	20231024	092400	259862500	95100	95100	95100	95100	16
563	20231024	092300	258340900	95200	95300	95300	95200	88
564	20231024	092200	249955300	95200	95200	95200	95200	20
565	20231024	092100	248051300	95200	95300	95300	95200	86
566	20231024	092000	239863600	95300	95300	95300	95300	67
567	20231024	091900	233478500	95300	95500	95500	95200	60
568	20231024	091800	227758100	95500	95500	95500	95500	37
569	20231024	091700	224224600	95600	95600	95600	95500	158
570	20231024	091600	209121800	95700	95700	95700	95700	20
571	20231024	091500	207207800	95700	95700	95800	95700	290
572	20231024	091400	179452700	95800	95700	95800	95700	202
573	20231024	091300	160121000	95700	95700	95700	95700	132
574	20231024	091200	147488600	95700	95800	95800	95700	234
575	20231024	091100	125083500	95800	95800	95800	95800	3
576	20231024	091000	124796100	95700	95800	95800	95700	2
577	20231024	090900	124604600	95700	95700	95700	95700	104
578	20231024	090800	114651800	95700	95700	95700	95700	6
579	20231024	090700	114077600	95700	95800	95800	95700	74
580	20231024	090600	106993500	95800	95800	95800	95800	12
581	20231024	090500	105843900	95900	95900	96000	95800	30
582	20231024	090400	102966300	95900	96000	96100	95900	223
583	20231024	090300	81537300	96100	95900	96100	95900	279
584	20231024	090200	54779000	95700	95800	96200	95700	167
585	20231024	090100	38756900	96000	95900	96300	95900	258
586	20231024	090000	13974400	95900	95700	95900	95700	146