KissMeData/006280/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	184500	1329481100	96800	96800	96800	96800	529
3	20231027	184400	1329481100	96800	96800	96800	96800	0
4	20231027	184300	1329481100	96800	96800	96800	96800	0
5	20231027	184200	1329481100	96800	96800	96800	96800	0
6	20231027	184100	1329481100	96800	96800	96800	96800	0
7	20231027	184000	1329481100	96800	96800	96800	96800	0
8	20231027	183900	1329481100	96800	96800	96800	96800	0
9	20231027	183800	1329481100	96800	96800	96800	96800	0
10	20231027	183700	1329481100	96800	96800	96800	96800	0
11	20231027	183600	1329481100	96800	96800	96800	96800	0
12	20231027	183500	1329481100	96800	96800	96800	96800	0
13	20231027	183400	1329481100	96800	96800	96800	96800	0
14	20231027	183300	1329481100	96800	96800	96800	96800	0
15	20231027	183200	1329481100	96800	96800	96800	96800	0
16	20231027	183100	1329481100	96800	96800	96800	96800	0
17	20231027	183000	1329481100	96800	96800	96800	96800	0
18	20231027	182900	1329481100	96800	96800	96800	96800	0
19	20231027	182800	1329481100	96800	96800	96800	96800	0
20	20231027	182700	1329481100	96800	96800	96800	96800	0
21	20231027	182600	1329481100	96800	96800	96800	96800	0
22	20231027	182500	1329481100	96800	96800	96800	96800	0
23	20231027	182400	1329481100	96800	96800	96800	96800	0
24	20231027	182300	1329481100	96800	96800	96800	96800	0
25	20231027	182200	1329481100	96800	96800	96800	96800	0
26	20231027	182100	1329481100	96800	96800	96800	96800	0
27	20231027	182000	1329481100	96800	96800	96800	96800	0
28	20231027	181900	1329481100	96800	96800	96800	96800	0
29	20231027	181800	1329481100	96800	96800	96800	96800	0
30	20231027	181700	1329481100	96800	96800	96800	96800	0
31	20231027	181600	1329481100	96800	96800	96800	96800	0
32	20231027	181500	1329481100	96800	96800	96800	96800	529
33	20231027	181400	1329481100	96800	96800	96800	96800	0
34	20231027	181300	1329481100	96800	96800	96800	96800	0
35	20231027	181200	1329481100	96800	96800	96800	96800	0
36	20231027	181100	1329481100	96800	96800	96800	96800	0
37	20231027	181000	1329481100	96800	96800	96800	96800	0
38	20231027	180900	1329481100	96800	96800	96800	96800	0
39	20231027	180800	1329481100	96800	96800	96800	96800	0
40	20231027	180700	1329481100	96800	96800	96800	96800	0
41	20231027	180600	1329481100	96800	96800	96800	96800	0
42	20231027	180500	1329481100	96800	96800	96800	96800	0
43	20231027	180400	1329481100	96800	96800	96800	96800	0
44	20231027	180300	1329481100	96800	96800	96800	96800	0
45	20231027	180200	1329481100	96800	96800	96800	96800	0
46	20231027	180100	1329481100	96800	96800	96800	96800	0
47	20231027	180000	1329481100	96800	96800	96800	96800	0
48	20231027	175900	1329481100	96800	96800	96800	96800	0
49	20231027	175800	1329481100	96800	96800	96800	96800	0
50	20231027	175700	1329481100	96800	96800	96800	96800	0
51	20231027	175600	1329481100	96800	96800	96800	96800	0
52	20231027	175500	1329481100	96800	96800	96800	96800	0
53	20231027	175400	1329481100	96800	96800	96800	96800	0
54	20231027	175300	1329481100	96800	96800	96800	96800	0
55	20231027	175200	1329481100	96800	96800	96800	96800	0
56	20231027	175100	1329481100	96800	96800	96800	96800	0
57	20231027	175000	1329481100	96800	96800	96800	96800	0
58	20231027	174900	1329481100	96800	96800	96800	96800	0
59	20231027	174800	1329481100	96800	96800	96800	96800	0
60	20231027	174700	1329481100	96800	96800	96800	96800	0
61	20231027	174600	1329481100	96800	96800	96800	96800	0
62	20231027	174500	1329481100	96800	96800	96800	96800	529
63	20231027	174400	1329481100	96800	96800	96800	96800	0
64	20231027	174300	1329481100	96800	96800	96800	96800	0
65	20231027	174200	1329481100	96800	96800	96800	96800	0
66	20231027	174100	1329481100	96800	96800	96800	96800	0
67	20231027	174000	1329481100	96800	96800	96800	96800	0
68	20231027	173900	1329481100	96800	96800	96800	96800	0
69	20231027	173800	1329481100	96800	96800	96800	96800	0
70	20231027	173700	1329481100	96800	96800	96800	96800	0
71	20231027	173600	1329481100	96800	96800	96800	96800	0
72	20231027	173500	1329481100	96800	96800	96800	96800	0
73	20231027	173400	1329481100	96800	96800	96800	96800	0
74	20231027	173300	1329481100	96800	96800	96800	96800	0
75	20231027	173200	1329481100	96800	96800	96800	96800	0
76	20231027	173100	1329481100	96800	96800	96800	96800	0
77	20231027	173000	1329481100	96800	96800	96800	96800	0
78	20231027	172900	1329481100	96800	96800	96800	96800	0
79	20231027	172800	1329481100	96800	96800	96800	96800	0
80	20231027	172700	1329481100	96800	96800	96800	96800	0
81	20231027	172600	1329481100	96800	96800	96800	96800	0
82	20231027	172500	1329481100	96800	96800	96800	96800	0
83	20231027	172400	1329481100	96800	96800	96800	96800	0
84	20231027	172300	1329481100	96800	96800	96800	96800	0
85	20231027	172200	1329481100	96800	96800	96800	96800	0
86	20231027	172100	1329481100	96800	96800	96800	96800	0
87	20231027	172000	1329481100	96800	96800	96800	96800	0
88	20231027	171900	1329481100	96800	96800	96800	96800	0
89	20231027	171800	1329481100	96800	96800	96800	96800	0
90	20231027	171700	1329481100	96800	96800	96800	96800	0
91	20231027	171600	1329481100	96800	96800	96800	96800	0
92	20231027	171500	1329481100	96800	96800	96800	96800	529
93	20231027	171400	1329481100	96800	96800	96800	96800	0
94	20231027	171300	1329481100	96800	96800	96800	96800	0
95	20231027	171200	1329481100	96800	96800	96800	96800	0
96	20231027	171100	1329481100	96800	96800	96800	96800	0
97	20231027	171000	1329481100	96800	96800	96800	96800	0
98	20231027	170900	1329481100	96800	96800	96800	96800	0
99	20231027	170800	1329481100	96800	96800	96800	96800	0
100	20231027	170700	1329481100	96800	96800	96800	96800	0
101	20231027	170600	1329481100	96800	96800	96800	96800	0
102	20231027	170500	1329481100	96800	96800	96800	96800	0
103	20231027	170400	1329481100	96800	96800	96800	96800	0
104	20231027	170300	1329481100	96800	96800	96800	96800	0
105	20231027	170200	1329481100	96800	96800	96800	96800	0
106	20231027	170100	1329481100	96800	96800	96800	96800	0
107	20231027	170000	1329481100	96800	96800	96800	96800	0
108	20231027	165900	1329481100	96800	96800	96800	96800	0
109	20231027	165800	1329481100	96800	96800	96800	96800	0
110	20231027	165700	1329481100	96800	96800	96800	96800	0
111	20231027	165600	1329481100	96800	96800	96800	96800	0
112	20231027	165500	1329481100	96800	96800	96800	96800	0
113	20231027	165400	1329481100	96800	96800	96800	96800	0
114	20231027	165300	1329481100	96800	96800	96800	96800	0
115	20231027	165200	1329481100	96800	96800	96800	96800	0
116	20231027	165100	1329481100	96800	96800	96800	96800	0
117	20231027	165000	1329481100	96800	96800	96800	96800	0
118	20231027	164900	1329481100	96800	96800	96800	96800	0
119	20231027	164800	1329481100	96800	96800	96800	96800	0
120	20231027	164700	1329481100	96800	96800	96800	96800	0
121	20231027	164600	1329481100	96800	96800	96800	96800	0
122	20231027	164500	1329481100	96800	96800	96800	96800	529
123	20231027	164400	1329481100	96800	96800	96800	96800	0
124	20231027	164300	1329481100	96800	96800	96800	96800	0
125	20231027	164200	1329481100	96800	96800	96800	96800	0
126	20231027	164100	1329481100	96800	96800	96800	96800	0
127	20231027	164000	1329481100	96800	96800	96800	96800	0
128	20231027	163900	1329481100	96800	96800	96800	96800	0
129	20231027	163800	1329481100	96800	96800	96800	96800	0
130	20231027	163700	1329481100	96800	96800	96800	96800	0
131	20231027	163600	1329481100	96800	96800	96800	96800	0
132	20231027	163500	1329481100	96800	96800	96800	96800	0
133	20231027	163400	1329481100	96800	96800	96800	96800	0
134	20231027	163300	1329481100	96800	96800	96800	96800	0
135	20231027	163200	1329481100	96800	96800	96800	96800	0
136	20231027	163100	1329481100	96800	96800	96800	96800	0
137	20231027	163000	1329481100	96800	96800	96800	96800	0
138	20231027	162900	1329481100	96800	96800	96800	96800	0
139	20231027	162800	1329481100	96800	96800	96800	96800	0
140	20231027	162700	1329481100	96800	96800	96800	96800	0
141	20231027	162600	1329481100	96800	96800	96800	96800	0
142	20231027	162500	1329481100	96800	96800	96800	96800	0
143	20231027	162400	1329481100	96800	96800	96800	96800	0
144	20231027	162300	1329481100	96800	96800	96800	96800	0
145	20231027	162200	1329481100	96800	96800	96800	96800	0
146	20231027	162100	1329481100	96800	96800	96800	96800	0
147	20231027	162000	1329481100	96800	96800	96800	96800	0
148	20231027	161900	1329481100	96800	96800	96800	96800	0
149	20231027	161800	1329481100	96800	96800	96800	96800	0
150	20231027	161700	1329481100	96800	96800	96800	96800	0
151	20231027	161600	1329481100	96800	96800	96800	96800	0
152	20231027	161500	1329481100	96800	96800	96800	96800	529
153	20231027	161400	1329481100	96800	96800	96800	96800	0
154	20231027	161300	1329481100	96800	96800	96800	96800	0
155	20231027	161200	1329481100	96800	96800	96800	96800	0
156	20231027	161100	1329481100	96800	96800	96800	96800	0
157	20231027	161000	1329481100	96800	96800	96800	96800	0
158	20231027	160900	1329481100	96800	96800	96800	96800	0
159	20231027	160800	1329481100	96800	96800	96800	96800	0
160	20231027	160700	1329481100	96800	96800	96800	96800	0
161	20231027	160600	1329481100	96800	96800	96800	96800	0
162	20231027	160500	1329481100	96800	96800	96800	96800	0
163	20231027	160400	1329481100	96800	96800	96800	96800	0
164	20231027	160300	1329481100	96800	96800	96800	96800	0
165	20231027	160200	1329481100	96800	96800	96800	96800	0
166	20231027	160100	1329481100	96800	96800	96800	96800	0
167	20231027	160000	1329481100	96800	96800	96800	96800	0
168	20231027	155900	1329481100	96800	96800	96800	96800	0
169	20231027	155800	1329481100	96800	96800	96800	96800	0
170	20231027	155700	1329481100	96800	96800	96800	96800	0
171	20231027	155600	1329481100	96800	96800	96800	96800	0
172	20231027	155500	1329481100	96800	96800	96800	96800	0
173	20231027	155400	1329481100	96800	96800	96800	96800	0
174	20231027	155300	1329481100	96800	96800	96800	96800	0
175	20231027	155200	1329481100	96800	96800	96800	96800	0
176	20231027	155100	1329481100	96800	96800	96800	96800	0
177	20231027	155000	1329481100	96800	96800	96800	96800	0
178	20231027	154900	1329481100	96800	96800	96800	96800	0
179	20231027	154800	1329481100	96800	96800	96800	96800	0
180	20231027	154700	1329481100	96800	96800	96800	96800	0
181	20231027	154600	1329481100	96800	96800	96800	96800	0
182	20231027	154500	1329481100	96800	96800	96800	96800	529
183	20231027	154400	1329481100	96800	96800	96800	96800	0
184	20231027	154300	1329481100	96800	96800	96800	96800	0
185	20231027	154200	1329481100	96800	96800	96800	96800	0
186	20231027	154100	1329481100	96800	96800	96800	96800	0
187	20231027	154000	1329481100	96800	96800	96800	96800	0
188	20231027	153900	1329481100	96800	96800	96800	96800	0
189	20231027	153800	1329481100	96800	96800	96800	96800	0
190	20231027	153700	1329481100	96800	96800	96800	96800	0
191	20231027	153600	1329481100	96800	96800	96800	96800	0
192	20231027	153500	1329481100	96800	96800	96800	96800	0
193	20231027	153400	1329481100	96800	96800	96800	96800	0
194	20231027	153300	1329481100	96800	96800	96800	96800	0
195	20231027	153200	1329481100	96800	96800	96800	96800	0
196	20231027	153100	1329481100	96800	96800	96800	96800	0
197	20231027	153000	1329481100	96800	96800	96800	96800	529
198	20231027	152900	1278273900	96800	96800	96800	96800	0
199	20231027	152800	1278273900	96800	96800	96800	96800	0
200	20231027	152700	1278273900	96800	96800	96800	96800	0
201	20231027	152600	1278273900	96800	96800	96800	96800	0
202	20231027	152500	1278273900	96800	96800	96800	96800	0
203	20231027	152400	1278273900	96800	96800	96800	96800	0
204	20231027	152300	1278273900	96800	96800	96800	96800	0
205	20231027	152200	1278273900	96800	96800	96800	96800	0
206	20231027	152100	1278273900	96800	96800	96800	96800	0
207	20231027	152000	1278273900	96800	96800	96800	96800	0
208	20231027	151900	1278273900	96800	97000	97000	96700	35
209	20231027	151800	1274881500	96700	96700	96700	96600	30
210	20231027	151700	1271980900	96700	96700	96700	96700	14
211	20231027	151600	1270627100	96700	96700	96700	96700	215
212	20231027	151500	1249836600	96700	96600	96700	96600	9
213	20231027	151400	1248966700	96700	96900	97000	96600	87
214	20231027	151300	1240542500	97000	96900	97000	96900	85
215	20231027	151200	1232298000	96900	96900	96900	96900	0
216	20231027	151100	1232298000	96900	96900	96900	96900	0
217	20231027	151000	1232298000	96900	96700	96900	96700	94
218	20231027	150900	1223208000	96700	96700	96700	96700	0
219	20231027	150800	1223208000	96700	96700	96700	96700	2
220	20231027	150700	1223014600	96700	96700	96700	96700	0
221	20231027	150600	1223014600	96700	96700	96700	96700	1
222	20231027	150500	1222917900	96600	96700	96700	96600	10
223	20231027	150400	1221951000	96600	97000	97000	96600	9
224	20231027	150300	1221078400	97000	97000	97000	97000	52
225	20231027	150200	1216034400	96800	97100	97100	96800	2
226	20231027	150100	1215840500	96700	96700	96700	96700	0
227	20231027	150000	1215840500	96700	97000	97000	96700	33
228	20231027	145900	1212640100	97000	97000	97000	97000	35
229	20231027	145800	1209245100	96700	96900	96900	96600	16
230	20231027	145700	1207696400	96800	96800	96800	96800	1
231	20231027	145600	1207599600	96500	96500	96500	96500	1
232	20231027	145500	1207503100	96500	96500	96500	96500	0
233	20231027	145400	1207503100	96500	96500	96500	96500	7
234	20231027	145300	1206827600	96400	96800	96800	96400	17
235	20231027	145200	1205188000	96500	96500	96500	96500	12
236	20231027	145100	1204030000	96500	96500	96500	96500	3
237	20231027	145000	1203740500	96500	96500	96500	96500	6
238	20231027	144900	1203161500	96400	96400	96500	96400	54
239	20231027	144800	1197955400	96500	96500	96500	96500	8
240	20231027	144700	1197183400	96500	96500	96500	96500	14
241	20231027	144600	1195832400	96400	96600	96600	96400	204
242	20231027	144500	1176129200	96600	96600	96700	96600	488
243	20231027	144400	1128988300	96600	96600	96600	96600	2
244	20231027	144300	1128795100	96600	96600	96600	96600	36
245	20231027	144200	1125317500	96600	96600	96600	96600	0
246	20231027	144100	1125317500	96600	96600	96600	96600	3
247	20231027	144000	1125027700	96500	96600	96600	96500	8
248	20231027	143900	1124255300	96700	96700	96700	96700	4
249	20231027	143800	1123868500	96600	96600	96600	96600	0
250	20231027	143700	1123868500	96600	96600	96600	96600	0
251	20231027	143600	1123868500	96600	96600	96600	96600	1
252	20231027	143500	1123771900	96600	96600	96600	96600	21
253	20231027	143400	1121743300	96600	96600	96600	96600	1
254	20231027	143300	1121646700	96600	96600	96600	96600	1
255	20231027	143200	1121550100	96800	96800	96800	96800	0
256	20231027	143100	1121550100	96800	96800	96800	96800	4
257	20231027	143000	1121162900	96600	96500	96600	96500	4
258	20231027	142900	1120776700	96600	96500	96600	96500	4
259	20231027	142800	1120390600	96500	96500	96500	96500	2
260	20231027	142700	1120197600	96500	96500	96500	96500	1
261	20231027	142600	1120101100	96600	96600	96600	96600	0
262	20231027	142500	1120101100	96600	96600	96600	96600	0
263	20231027	142400	1120101100	96600	96600	96600	96600	2
264	20231027	142300	1119907900	96700	96700	96700	96700	12
265	20231027	142200	1118747500	96700	96700	96700	96700	3
266	20231027	142100	1118457400	96600	96600	96600	96600	1
267	20231027	142000	1118360800	96600	96600	96600	96600	0
268	20231027	141900	1118360800	96600	96600	96600	96500	66
269	20231027	141800	1111990100	96600	96600	96600	96600	4
270	20231027	141700	1111603700	96700	96700	96700	96700	0
271	20231027	141600	1111603700	96700	96700	96700	96700	0
272	20231027	141500	1111603700	96700	96500	96700	96500	2
273	20231027	141400	1111410500	96700	96700	96700	96700	0
274	20231027	141300	1111410500	96700	96700	96700	96700	1
275	20231027	141200	1111313800	96700	96600	96700	96600	2
276	20231027	141100	1111120500	96600	96600	96600	96600	0
277	20231027	141000	1111120500	96600	96600	96600	96600	1
278	20231027	140900	1111023900	96700	96700	96700	96700	0
279	20231027	140800	1111023900	96700	96700	96700	96700	3
280	20231027	140700	1110733800	96700	96700	96700	96700	0
281	20231027	140600	1110733800	96700	96700	96700	96700	5
282	20231027	140500	1110250300	96700	96700	96700	96700	23
283	20231027	140400	1108026200	96700	96900	97000	96200	340
284	20231027	140300	1075244700	96900	96900	96900	96900	0
285	20231027	140200	1075244700	96900	96900	96900	96900	1
286	20231027	140100	1075147800	97000	97200	97200	97000	2
287	20231027	140000	1074953600	97100	97200	97200	97100	23
288	20231027	135900	1072720200	97100	97100	97100	97100	7
289	20231027	135800	1072040500	97100	97000	97100	97000	37
290	20231027	135700	1068451200	96900	96900	96900	96900	0
291	20231027	135600	1068451200	96900	96900	96900	96900	0
292	20231027	135500	1068451200	96900	96900	96900	96900	4
293	20231027	135400	1068063600	97000	97000	97000	97000	17
294	20231027	135300	1066414600	97000	97000	97000	97000	0
295	20231027	135200	1066414600	97000	97000	97000	97000	0
296	20231027	135100	1066414600	97000	97000	97000	97000	8
297	20231027	135000	1065638600	97000	97100	97100	97000	26
298	20231027	134900	1063116200	97000	97000	97000	97000	0
299	20231027	134800	1063116200	97000	97000	97000	97000	1
300	20231027	134700	1063019200	97100	97100	97100	97100	0
301	20231027	134600	1063019200	97100	97100	97100	97100	0
302	20231027	134500	1063019200	97100	96900	97100	96900	26
303	20231027	134400	1060496600	96800	96800	96800	96800	0
304	20231027	134300	1060496600	96800	96800	96800	96800	0
305	20231027	134200	1060496600	96800	96800	96800	96800	1
306	20231027	134100	1060399800	96900	96900	96900	96900	1
307	20231027	134000	1060302900	96900	96900	96900	96900	8
308	20231027	133900	1059527700	96800	96800	96900	96800	142
309	20231027	133800	1045782000	96900	96900	96900	96900	12
310	20231027	133700	1044619200	96800	96800	96800	96800	1
311	20231027	133600	1044522400	96800	96900	96900	96800	22
312	20231027	133500	1042392600	96900	96900	96900	96900	4
313	20231027	133400	1042005000	96900	96900	96900	96900	95
314	20231027	133300	1032799500	96900	96900	96900	96900	0
315	20231027	133200	1032799500	96900	96900	96900	96900	24
316	20231027	133100	1030473900	96800	96700	96800	96700	11
317	20231027	133000	1029409400	96800	96800	96800	96800	0
318	20231027	132900	1029409400	96800	96800	96800	96800	0
319	20231027	132800	1029409400	96800	96800	96800	96800	0
320	20231027	132700	1029409400	96800	96800	96800	96800	26
321	20231027	132600	1026892600	96800	96800	96800	96800	0
322	20231027	132500	1026892600	96800	96800	96800	96800	0
323	20231027	132400	1026892600	96800	96800	96800	96800	0
324	20231027	132300	1026892600	96800	96500	96800	96500	18
325	20231027	132200	1025153600	96500	96500	96500	96500	5
326	20231027	132100	1024671100	96400	96400	96400	96400	2
327	20231027	132000	1024478300	96600	96600	96600	96600	24
328	20231027	131900	1022159900	96600	96600	96600	96300	131
329	20231027	131800	1009524800	96700	96700	96700	96700	11
330	20231027	131700	1008461100	96600	96700	96700	96600	33
331	20231027	131600	1005270100	96700	96700	96700	96700	24
332	20231027	131500	1002949300	96800	96800	96800	96800	36
333	20231027	131400	999464500	96900	96900	96900	96900	4
334	20231027	131300	999076900	97100	97100	97100	97100	1
335	20231027	131200	998979800	96900	96900	96900	96900	0
336	20231027	131100	998979800	96900	96900	96900	96900	30
337	20231027	131000	996072800	96900	96800	96900	96800	3
338	20231027	130900	995782300	96800	96700	96800	96700	23
339	20231027	130800	993556000	96800	96900	96900	96800	17
340	20231027	130700	991909800	96900	96900	96900	96900	1
341	20231027	130600	991812900	96900	96900	96900	96900	0
342	20231027	130500	991812900	96900	97000	97000	96900	175
343	20231027	130400	974838000	97200	97200	97200	97200	0
344	20231027	130300	974838000	97200	97200	97200	97200	0
345	20231027	130200	974838000	97200	97200	97200	97200	5
346	20231027	130100	974352000	97000	97100	97100	97000	2
347	20231027	130000	974157900	97100	97200	97200	97100	2
348	20231027	125900	973963600	97100	97100	97100	97100	0
349	20231027	125800	973963600	97100	97100	97100	97100	0
350	20231027	125700	973963600	97100	97100	97100	97100	0
351	20231027	125600	973963600	97100	97100	97100	97100	0
352	20231027	125500	973963600	97100	97100	97100	97100	0
353	20231027	125400	973963600	97100	97200	97200	97100	13
354	20231027	125300	972700100	97200	97200	97200	97200	0
355	20231027	125200	972700100	97200	97200	97200	97200	10
356	20231027	125100	971728100	97200	97200	97200	97200	10
357	20231027	125000	970756100	97200	97200	97200	97200	0
358	20231027	124900	970756100	97200	97100	97200	97100	81
359	20231027	124800	962890900	97200	97200	97200	97200	142
360	20231027	124700	949088500	97200	97200	97200	97200	4
361	20231027	124600	948699700	97200	97200	97200	97200	60
362	20231027	124500	942867700	97200	97100	97200	97100	108
363	20231027	124400	932380800	97200	97200	97200	97200	2
364	20231027	124300	932186400	97100	97100	97100	97100	0
365	20231027	124200	932186400	97100	97100	97100	97100	5
366	20231027	124100	931700900	97200	97200	97200	97200	0
367	20231027	124000	931700900	97200	97100	97200	97100	5
368	20231027	123900	931215200	97100	97200	97200	97100	8
369	20231027	123800	930437900	97200	97200	97200	97200	10
370	20231027	123700	929465900	97200	97200	97200	97200	74
371	20231027	123600	922273100	97200	97200	97200	97200	3
372	20231027	123500	921981500	97200	97200	97200	97200	5
373	20231027	123400	921495500	97200	97200	97200	97200	0
374	20231027	123300	921495500	97200	97300	97300	97200	2
375	20231027	123200	921301000	97200	97200	97200	97200	2
376	20231027	123100	921106600	97200	97300	97300	97200	16
377	20231027	123000	919550700	97300	97300	97300	97300	8
378	20231027	122900	918772300	97300	97300	97300	97300	0
379	20231027	122800	918772300	97300	97200	97300	97200	23
380	20231027	122700	916534700	97400	97300	97400	97300	8
381	20231027	122600	915755600	97300	97300	97300	97300	28
382	20231027	122500	913031200	97300	97300	97300	97300	0
383	20231027	122400	913031200	97300	97300	97300	97300	0
384	20231027	122300	913031200	97300	97300	97300	97300	5
385	20231027	122200	912544700	97300	97300	97300	97300	0
386	20231027	122100	912544700	97300	97400	97400	97300	89
387	20231027	122000	903881000	97400	97400	97400	97400	0
388	20231027	121900	903881000	97400	97400	97400	97400	1
389	20231027	121800	903783600	97400	97500	97500	97400	106
390	20231027	121700	893450900	97500	97500	97600	97500	5
391	20231027	121600	892963300	97500	97500	97500	97500	8
392	20231027	121500	892183300	97700	97700	97700	97700	0
393	20231027	121400	892183300	97700	97700	97700	97700	1
394	20231027	121300	892085600	97400	97400	97400	97400	2
395	20231027	121200	891890800	97500	97500	97500	97500	2
396	20231027	121100	891695800	97400	97400	97400	97400	0
397	20231027	121000	891695800	97400	97400	97400	97400	0
398	20231027	120900	891695800	97400	97500	97500	97400	129
399	20231027	120800	879123500	97800	97800	97800	97800	0
400	20231027	120700	879123500	97800	97700	97800	97700	5
401	20231027	120600	878634600	97800	97800	97800	97800	0
402	20231027	120500	878634600	97800	97800	97800	97800	0
403	20231027	120400	878634600	97800	97800	97800	97800	5
404	20231027	120300	878145600	97800	97600	97800	97600	620
405	20231027	120200	817566000	97500	97500	97500	97500	2
406	20231027	120100	817371000	97600	97600	97600	97600	0
407	20231027	120000	817371000	97600	97600	97600	97600	0
408	20231027	115900	817371000	97600	97500	97600	97500	10
409	20231027	115800	816395800	97500	97500	97500	97400	19
410	20231027	115700	814543400	97500	97500	97500	97500	0
411	20231027	115600	814543400	97500	97500	97500	97500	10
412	20231027	115500	813568400	97500	97400	97500	97400	14
413	20231027	115400	812203500	97500	97500	97500	97500	0
414	20231027	115300	812203500	97500	97500	97500	97500	1
415	20231027	115200	812106000	97400	97400	97400	97400	11
416	20231027	115100	811034600	97400	97400	97400	97400	0
417	20231027	115000	811034600	97400	97400	97400	97400	0
418	20231027	114900	811034600	97400	97400	97400	97400	10
419	20231027	114800	810060600	97500	97500	97500	97500	0
420	20231027	114700	810060600	97500	97500	97500	97500	1
421	20231027	114600	809963100	97500	97500	97500	97500	96
422	20231027	114500	800603100	97500	97500	97500	97500	2
423	20231027	114400	800408100	97600	97600	97600	97600	0
424	20231027	114300	800408100	97600	97600	97600	97600	2
425	20231027	114200	800212900	97600	97600	97600	97600	12
426	20231027	114100	799041700	97600	97600	97600	97600	8
427	20231027	114000	798260900	97600	97600	97600	97600	16
428	20231027	113900	796699300	97600	97600	97600	97600	1
429	20231027	113800	796601700	97600	97600	97600	97600	1
430	20231027	113700	796504100	97600	97600	97600	97600	1
431	20231027	113600	796406500	97600	97600	97600	97600	93
432	20231027	113500	787329700	97600	97600	97600	97600	1
433	20231027	113400	787232100	97500	97500	97500	97500	0
434	20231027	113300	787232100	97500	97500	97500	97500	0
435	20231027	113200	787232100	97500	97500	97500	97500	25
436	20231027	113100	784794600	97500	97500	97500	97500	19
437	20231027	113000	782942100	97500	97500	97500	97500	1
438	20231027	112900	782844600	97400	97400	97400	97400	1
439	20231027	112800	782747200	97400	97400	97400	97400	20
440	20231027	112700	780799200	97500	97500	97500	97500	0
441	20231027	112600	780799200	97500	97500	97500	97500	11
442	20231027	112500	779726700	97500	97500	97500	97500	1
443	20231027	112400	779629200	97600	97600	97600	97600	10
444	20231027	112300	778653200	97600	97600	97600	97600	0
445	20231027	112200	778653200	97600	97600	97600	97600	0
446	20231027	112100	778653200	97600	97600	97600	97600	0
447	20231027	112000	778653200	97600	97600	97600	97600	0
448	20231027	111900	778653200	97600	97600	97600	97600	9
449	20231027	111800	777774800	97600	97500	97600	97400	161
450	20231027	111700	762065800	97600	97600	97600	97600	12
451	20231027	111600	760894600	97600	97600	97600	97600	6
452	20231027	111500	760309000	97700	97700	97700	97700	1
453	20231027	111400	760211300	97600	97600	97600	97600	47
454	20231027	111300	755624100	97600	97600	97600	97600	5
455	20231027	111200	755136100	97600	97600	97600	97600	0
456	20231027	111100	755136100	97600	97600	97600	97600	1
457	20231027	111000	755038500	97700	97700	97700	97700	0
458	20231027	110900	755038500	97700	97700	97700	97700	10
459	20231027	110800	754061500	97700	97900	97900	97700	24
460	20231027	110700	751716500	97900	97900	97900	97900	1
461	20231027	110600	751618600	97800	97800	97800	97800	2
462	20231027	110500	751423000	97800	97600	97800	97600	73
463	20231027	110400	744289600	97700	97700	97700	97700	0
464	20231027	110300	744289600	97700	97700	97700	97700	10
465	20231027	110200	743312600	97700	97700	97700	97700	2
466	20231027	110100	743117200	97700	97700	97700	97700	4
467	20231027	110000	742726400	97700	97600	97700	97600	157
468	20231027	105900	727402900	97600	97600	97600	97600	114
469	20231027	105800	716276500	97600	97600	97600	97600	31
470	20231027	105700	713250900	97600	97600	97600	97600	0
471	20231027	105600	713250900	97600	97600	97600	97600	10
472	20231027	105500	712274900	97600	97600	97600	97600	1
473	20231027	105400	712177300	97700	97700	97700	97700	1
474	20231027	105300	712079600	97600	97800	97800	97600	155
475	20231027	105200	696951300	97800	97900	98000	97800	138
476	20231027	105100	683432100	98000	98000	98000	98000	10
477	20231027	105000	682452100	98000	97800	98000	97800	238
478	20231027	104900	659155700	97600	97800	97800	97600	52
479	20231027	104800	654070400	97800	97800	97800	97800	115
480	20231027	104700	642823400	97800	97400	97800	97400	149
481	20231027	104600	628260400	97700	97600	97800	97500	62
482	20231027	104500	622206600	97600	97700	97700	97600	15
483	20231027	104400	620741200	97700	97700	97800	97600	135
484	20231027	104300	607550600	97600	97600	97600	97600	19
485	20231027	104200	605696200	97600	97700	97700	97600	133
486	20231027	104100	592712200	97700	97400	97700	97400	247
487	20231027	104000	568615400	97400	97400	97600	97400	229
488	20231027	103900	546299100	97400	97400	97400	97400	0
489	20231027	103800	546299100	97400	97200	97400	97200	149
490	20231027	103700	531801800	97200	97000	97200	96800	125
491	20231027	103600	519676100	97000	97000	97000	97000	8
492	20231027	103500	518900100	96900	97200	97200	96900	81
493	20231027	103400	511045100	97300	97100	97300	96800	129
494	20231027	103300	498517100	97100	97100	97100	97100	0
495	20231027	103200	498517100	97100	97000	97100	97000	108
496	20231027	103100	488033800	97000	97000	97000	96900	11
497	20231027	103000	486967600	97000	97000	97000	97000	0
498	20231027	102900	486967600	97000	97000	97000	97000	3
499	20231027	102800	486676600	97000	97100	97100	97000	36
500	20231027	102700	483181800	97100	97100	97100	97100	91
501	20231027	102600	474345700	97000	97000	97000	97000	1
502	20231027	102500	474248700	97000	97000	97000	97000	2
503	20231027	102400	474054700	97000	97000	97000	97000	97
504	20231027	102300	464645700	97000	97000	97000	97000	7
505	20231027	102200	463966700	97000	97000	97000	97000	10
506	20231027	102100	462996700	97000	97000	97000	97000	33
507	20231027	102000	459795700	97000	97000	97000	97000	13
508	20231027	101900	458534700	96900	96900	96900	96900	14
509	20231027	101800	457178100	96800	96700	96800	96700	7
510	20231027	101700	456500600	96800	96800	96800	96800	0
511	20231027	101600	456500600	96800	96800	96800	96800	0
512	20231027	101500	456500600	96800	96800	96800	96800	0
513	20231027	101400	456500600	96800	96600	96800	96500	10
514	20231027	101300	455535200	96600	96500	96600	96500	5
515	20231027	101200	455052300	96400	96400	96400	96400	5
516	20231027	101100	454570300	96400	96400	96400	96400	6
517	20231027	101000	453991900	96400	96400	96400	96400	6
518	20231027	100900	453413500	96400	96300	96400	96300	6
519	20231027	100800	452835400	96200	96300	96300	96200	29
520	20231027	100700	450045200	96300	96300	96300	96300	0
521	20231027	100600	450045200	96300	96800	96800	95800	222
522	20231027	100500	428697700	96500	96500	96500	96500	1
523	20231027	100400	428601200	96500	96400	96500	96400	9
524	20231027	100300	427732800	96400	96400	96400	96400	0
525	20231027	100200	427732800	96400	96500	96500	96200	500
526	20231027	100100	379626900	96500	96500	96600	96500	88
527	20231027	100000	371134500	96500	96500	96500	96500	10
528	20231027	095900	370169500	96500	96500	96500	96500	9
529	20231027	095800	369301000	96400	96400	96400	96400	0
530	20231027	095700	369301000	96400	96400	96400	96400	8
531	20231027	095600	368529800	96500	96800	96800	96500	56
532	20231027	095500	363119500	96800	96800	96800	96800	0
533	20231027	095400	363119500	96800	96800	96800	96800	5
534	20231027	095300	362635500	96600	96600	96600	96600	3
535	20231027	095200	362345700	96500	96500	96500	96500	5
536	20231027	095100	361863200	96500	96500	96500	96500	1
537	20231027	095000	361766700	96500	96500	96500	96400	15
538	20231027	094900	360319700	96400	96400	96400	96400	10
539	20231027	094800	359355700	96400	96400	96400	96400	0
540	20231027	094700	359355700	96400	96400	96400	96400	0
541	20231027	094600	359355700	96400	96400	96700	96400	121
542	20231027	094500	347688900	96300	96400	96800	96300	140
543	20231027	094400	334177200	96400	96400	96400	96400	20
544	20231027	094300	332249200	96800	96800	96800	96800	2
545	20231027	094200	332055600	96100	96300	96900	96100	37
546	20231027	094100	328490700	96200	96200	96200	96200	12
547	20231027	094000	327336300	96500	96500	96500	96500	1
548	20231027	093900	327239800	96100	96100	96100	96100	1
549	20231027	093800	327143700	96000	96100	96100	96000	18
550	20231027	093700	325415200	96000	96200	96200	96000	55
551	20231027	093600	320131600	96200	96500	96500	96200	62
552	20231027	093500	314160800	96600	96600	96600	96600	14
553	20231027	093400	312808400	96800	96600	96900	96600	177
554	20231027	093300	295676100	96600	96600	96600	96600	3
555	20231027	093200	295386300	96600	96600	96600	96600	1
556	20231027	093100	295289700	96500	96700	96700	96500	22
557	20231027	093000	293165300	96600	96600	96600	96300	100
558	20231027	092900	283514700	96500	96500	96600	96500	4
559	20231027	092800	283128600	96500	96500	96500	96500	0
560	20231027	092700	283128600	96500	96600	96600	96500	7
561	20231027	092600	282452500	96600	96600	96600	96600	30
562	20231027	092500	279554500	96600	96800	96800	96600	52
563	20231027	092400	274524300	96900	97100	97100	96900	277
564	20231027	092300	247657000	96900	97000	97000	96800	10
565	20231027	092200	246688600	97200	97200	97200	97200	1
566	20231027	092100	246591400	97200	97100	97200	97100	77
567	20231027	092000	239112100	97100	97000	97100	97000	26
568	20231027	091900	236589000	97000	97000	97100	97000	29
569	20231027	091800	233775500	97000	97000	97000	97000	0
570	20231027	091700	233775500	97000	97300	97300	97000	44
571	20231027	091600	229496700	97300	97300	97300	97300	26
572	20231027	091500	226966900	97400	97000	97400	97000	71
573	20231027	091400	220071600	97000	97000	97000	97000	17
574	20231027	091300	218422600	97000	97200	97300	97000	64
575	20231027	091200	212206100	97200	97300	97300	97200	86
576	20231027	091100	203841600	97300	97000	97300	97000	67
577	20231027	091000	197333300	96900	96900	97000	96900	90
578	20231027	090900	188608800	96700	96700	96700	96700	18
579	20231027	090800	186868200	96800	96900	96900	96800	57
580	20231027	090700	181350000	96900	96900	96900	96900	51
581	20231027	090600	176408100	96800	96500	96800	96500	362
582	20231027	090500	141403900	96600	96600	96600	96600	25
583	20231027	090400	138988900	96600	96400	96800	96400	294
584	20231027	090300	110601100	96400	96500	96500	96100	78
585	20231027	090200	103088300	96500	96500	96700	96500	63
586	20231027	090100	97008600	96300	96300	96300	96300	87
587	20231027	090000	88630500	96000	95500	96300	95500	926