KissMeData/003230/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	183800	14664708200	192100	192100	192100	192100	2669
3	20231012	183700	14664708200	192100	192100	192100	192100	0
4	20231012	183600	14664708200	192100	192100	192100	192100	0
5	20231012	183500	14664708200	192100	192100	192100	192100	0
6	20231012	183400	14664708200	192100	192100	192100	192100	0
7	20231012	183300	14664708200	192100	192100	192100	192100	0
8	20231012	183200	14664708200	192100	192100	192100	192100	0
9	20231012	183100	14664708200	192100	192100	192100	192100	0
10	20231012	183000	14664708200	192100	192100	192100	192100	0
11	20231012	182900	14664708200	192100	192100	192100	192100	0
12	20231012	182800	14664708200	192100	192100	192100	192100	0
13	20231012	182700	14664708200	192100	192100	192100	192100	0
14	20231012	182600	14664708200	192100	192100	192100	192100	0
15	20231012	182500	14664708200	192100	192100	192100	192100	0
16	20231012	182400	14664708200	192100	192100	192100	192100	0
17	20231012	182300	14664708200	192100	192100	192100	192100	0
18	20231012	182200	14664708200	192100	192100	192100	192100	0
19	20231012	182100	14664708200	192100	192100	192100	192100	0
20	20231012	182000	14664708200	192100	192100	192100	192100	0
21	20231012	181900	14664708200	192100	192100	192100	192100	0
22	20231012	181800	14664708200	192100	192100	192100	192100	0
23	20231012	181700	14664708200	192100	192100	192100	192100	0
24	20231012	181600	14664708200	192100	192100	192100	192100	0
25	20231012	181500	14664708200	192100	192100	192100	192100	0
26	20231012	181400	14664708200	192100	192100	192100	192100	0
27	20231012	181300	14664708200	192100	192100	192100	192100	0
28	20231012	181200	14664708200	192100	192100	192100	192100	0
29	20231012	181100	14664708200	192100	192100	192100	192100	0
30	20231012	181000	14664708200	192100	192100	192100	192100	0
31	20231012	180900	14664708200	192100	192100	192100	192100	0
32	20231012	180800	14664708200	192100	192100	192100	192100	2669
33	20231012	180700	14664708200	192100	192100	192100	192100	0
34	20231012	180600	14664708200	192100	192100	192100	192100	0
35	20231012	180500	14664708200	192100	192100	192100	192100	0
36	20231012	180400	14664708200	192100	192100	192100	192100	0
37	20231012	180300	14664708200	192100	192100	192100	192100	0
38	20231012	180200	14664708200	192100	192100	192100	192100	0
39	20231012	180100	14664708200	192100	192100	192100	192100	0
40	20231012	180000	14664708200	192100	192100	192100	192100	0
41	20231012	175900	14664708200	192100	192100	192100	192100	0
42	20231012	175800	14664708200	192100	192100	192100	192100	0
43	20231012	175700	14664708200	192100	192100	192100	192100	0
44	20231012	175600	14664708200	192100	192100	192100	192100	0
45	20231012	175500	14664708200	192100	192100	192100	192100	0
46	20231012	175400	14664708200	192100	192100	192100	192100	0
47	20231012	175300	14664708200	192100	192100	192100	192100	0
48	20231012	175200	14664708200	192100	192100	192100	192100	0
49	20231012	175100	14664708200	192100	192100	192100	192100	0
50	20231012	175000	14664708200	192100	192100	192100	192100	0
51	20231012	174900	14664708200	192100	192100	192100	192100	0
52	20231012	174800	14664708200	192100	192100	192100	192100	0
53	20231012	174700	14664708200	192100	192100	192100	192100	0
54	20231012	174600	14664708200	192100	192100	192100	192100	0
55	20231012	174500	14664708200	192100	192100	192100	192100	0
56	20231012	174400	14664708200	192100	192100	192100	192100	0
57	20231012	174300	14664708200	192100	192100	192100	192100	0
58	20231012	174200	14664708200	192100	192100	192100	192100	0
59	20231012	174100	14664708200	192100	192100	192100	192100	0
60	20231012	174000	14664708200	192100	192100	192100	192100	0
61	20231012	173900	14664708200	192100	192100	192100	192100	0
62	20231012	173800	14664708200	192100	192100	192100	192100	2669
63	20231012	173700	14664708200	192100	192100	192100	192100	0
64	20231012	173600	14664708200	192100	192100	192100	192100	0
65	20231012	173500	14664708200	192100	192100	192100	192100	0
66	20231012	173400	14664708200	192100	192100	192100	192100	0
67	20231012	173300	14664708200	192100	192100	192100	192100	0
68	20231012	173200	14664708200	192100	192100	192100	192100	0
69	20231012	173100	14664708200	192100	192100	192100	192100	0
70	20231012	173000	14664708200	192100	192100	192100	192100	0
71	20231012	172900	14664708200	192100	192100	192100	192100	0
72	20231012	172800	14664708200	192100	192100	192100	192100	0
73	20231012	172700	14664708200	192100	192100	192100	192100	0
74	20231012	172600	14664708200	192100	192100	192100	192100	0
75	20231012	172500	14664708200	192100	192100	192100	192100	0
76	20231012	172400	14664708200	192100	192100	192100	192100	0
77	20231012	172300	14664708200	192100	192100	192100	192100	0
78	20231012	172200	14664708200	192100	192100	192100	192100	0
79	20231012	172100	14664708200	192100	192100	192100	192100	0
80	20231012	172000	14664708200	192100	192100	192100	192100	0
81	20231012	171900	14664708200	192100	192100	192100	192100	0
82	20231012	171800	14664708200	192100	192100	192100	192100	0
83	20231012	171700	14664708200	192100	192100	192100	192100	0
84	20231012	171600	14664708200	192100	192100	192100	192100	0
85	20231012	171500	14664708200	192100	192100	192100	192100	0
86	20231012	171400	14664708200	192100	192100	192100	192100	0
87	20231012	171300	14664708200	192100	192100	192100	192100	0
88	20231012	171200	14664708200	192100	192100	192100	192100	0
89	20231012	171100	14664708200	192100	192100	192100	192100	0
90	20231012	171000	14664708200	192100	192100	192100	192100	0
91	20231012	170900	14664708200	192100	192100	192100	192100	0
92	20231012	170800	14664708200	192100	192100	192100	192100	2669
93	20231012	170700	14664708200	192100	192100	192100	192100	0
94	20231012	170600	14664708200	192100	192100	192100	192100	0
95	20231012	170500	14664708200	192100	192100	192100	192100	0
96	20231012	170400	14664708200	192100	192100	192100	192100	0
97	20231012	170300	14664708200	192100	192100	192100	192100	0
98	20231012	170200	14664708200	192100	192100	192100	192100	0
99	20231012	170100	14664708200	192100	192100	192100	192100	0
100	20231012	170000	14664708200	192100	192100	192100	192100	0
101	20231012	165900	14664708200	192100	192100	192100	192100	0
102	20231012	165800	14664708200	192100	192100	192100	192100	0
103	20231012	165700	14664708200	192100	192100	192100	192100	0
104	20231012	165600	14664708200	192100	192100	192100	192100	0
105	20231012	165500	14664708200	192100	192100	192100	192100	0
106	20231012	165400	14664708200	192100	192100	192100	192100	0
107	20231012	165300	14664708200	192100	192100	192100	192100	0
108	20231012	165200	14664708200	192100	192100	192100	192100	0
109	20231012	165100	14664708200	192100	192100	192100	192100	0
110	20231012	165000	14664708200	192100	192100	192100	192100	0
111	20231012	164900	14664708200	192100	192100	192100	192100	0
112	20231012	164800	14664708200	192100	192100	192100	192100	0
113	20231012	164700	14664708200	192100	192100	192100	192100	0
114	20231012	164600	14664708200	192100	192100	192100	192100	0
115	20231012	164500	14664708200	192100	192100	192100	192100	0
116	20231012	164400	14664708200	192100	192100	192100	192100	0
117	20231012	164300	14664708200	192100	192100	192100	192100	0
118	20231012	164200	14664708200	192100	192100	192100	192100	0
119	20231012	164100	14664708200	192100	192100	192100	192100	0
120	20231012	164000	14664708200	192100	192100	192100	192100	0
121	20231012	163900	14664708200	192100	192100	192100	192100	0
122	20231012	163800	14664708200	192100	192100	192100	192100	2669
123	20231012	163700	14664708200	192100	192100	192100	192100	0
124	20231012	163600	14664708200	192100	192100	192100	192100	0
125	20231012	163500	14664708200	192100	192100	192100	192100	0
126	20231012	163400	14664708200	192100	192100	192100	192100	0
127	20231012	163300	14664708200	192100	192100	192100	192100	0
128	20231012	163200	14664708200	192100	192100	192100	192100	0
129	20231012	163100	14664708200	192100	192100	192100	192100	0
130	20231012	163000	14664708200	192100	192100	192100	192100	0
131	20231012	162900	14664708200	192100	192100	192100	192100	0
132	20231012	162800	14664708200	192100	192100	192100	192100	0
133	20231012	162700	14664708200	192100	192100	192100	192100	0
134	20231012	162600	14664708200	192100	192100	192100	192100	0
135	20231012	162500	14664708200	192100	192100	192100	192100	0
136	20231012	162400	14664708200	192100	192100	192100	192100	0
137	20231012	162300	14664708200	192100	192100	192100	192100	0
138	20231012	162200	14664708200	192100	192100	192100	192100	0
139	20231012	162100	14664708200	192100	192100	192100	192100	0
140	20231012	162000	14664708200	192100	192100	192100	192100	0
141	20231012	161900	14664708200	192100	192100	192100	192100	0
142	20231012	161800	14664708200	192100	192100	192100	192100	0
143	20231012	161700	14664708200	192100	192100	192100	192100	0
144	20231012	161600	14664708200	192100	192100	192100	192100	0
145	20231012	161500	14664708200	192100	192100	192100	192100	0
146	20231012	161400	14664708200	192100	192100	192100	192100	0
147	20231012	161300	14664708200	192100	192100	192100	192100	0
148	20231012	161200	14664708200	192100	192100	192100	192100	0
149	20231012	161100	14664708200	192100	192100	192100	192100	0
150	20231012	161000	14664708200	192100	192100	192100	192100	0
151	20231012	160900	14664708200	192100	192100	192100	192100	0
152	20231012	160800	14664708200	192100	192100	192100	192100	2669
153	20231012	160700	14664708200	192100	192100	192100	192100	0
154	20231012	160600	14664708200	192100	192100	192100	192100	0
155	20231012	160500	14664708200	192100	192100	192100	192100	0
156	20231012	160400	14664708200	192100	192100	192100	192100	0
157	20231012	160300	14664708200	192100	192100	192100	192100	0
158	20231012	160200	14664708200	192100	192100	192100	192100	0
159	20231012	160100	14664708200	192100	192100	192100	192100	0
160	20231012	160000	14664708200	192100	192100	192100	192100	0
161	20231012	155900	14664708200	192100	192100	192100	192100	0
162	20231012	155800	14664708200	192100	192100	192100	192100	0
163	20231012	155700	14664708200	192100	192100	192100	192100	0
164	20231012	155600	14664708200	192100	192100	192100	192100	0
165	20231012	155500	14664708200	192100	192100	192100	192100	0
166	20231012	155400	14664708200	192100	192100	192100	192100	0
167	20231012	155300	14664708200	192100	192100	192100	192100	0
168	20231012	155200	14664708200	192100	192100	192100	192100	0
169	20231012	155100	14664708200	192100	192100	192100	192100	0
170	20231012	155000	14664708200	192100	192100	192100	192100	0
171	20231012	154900	14664708200	192100	192100	192100	192100	0
172	20231012	154800	14664708200	192100	192100	192100	192100	0
173	20231012	154700	14664708200	192100	192100	192100	192100	0
174	20231012	154600	14664708200	192100	192100	192100	192100	0
175	20231012	154500	14664708200	192100	192100	192100	192100	0
176	20231012	154400	14664708200	192100	192100	192100	192100	0
177	20231012	154300	14664708200	192100	192100	192100	192100	0
178	20231012	154200	14664708200	192100	192100	192100	192100	0
179	20231012	154100	14664708200	192100	192100	192100	192100	0
180	20231012	154000	14664708200	192100	192100	192100	192100	0
181	20231012	153900	14664708200	192100	192100	192100	192100	0
182	20231012	153800	14664708200	192100	192100	192100	192100	2669
183	20231012	153700	14664708200	192100	192100	192100	192100	0
184	20231012	153600	14664708200	192100	192100	192100	192100	0
185	20231012	153500	14664708200	192100	192100	192100	192100	0
186	20231012	153400	14664708200	192100	192100	192100	192100	0
187	20231012	153300	14664708200	192100	192100	192100	192100	0
188	20231012	153200	14664708200	192100	192100	192100	192100	0
189	20231012	153100	14664708200	192100	192100	192100	192100	0
190	20231012	153000	14664708200	192100	192100	192100	192100	2669
191	20231012	152900	14151993300	191500	191500	191500	191500	0
192	20231012	152800	14151993300	191500	191500	191500	191500	0
193	20231012	152700	14151993300	191500	191500	191500	191500	0
194	20231012	152600	14151993300	191500	191500	191500	191500	0
195	20231012	152500	14151993300	191500	191500	191500	191500	0
196	20231012	152400	14151993300	191500	191500	191500	191500	0
197	20231012	152300	14151993300	191500	191500	191500	191500	0
198	20231012	152200	14151993300	191500	191500	191500	191500	0
199	20231012	152100	14151993300	191500	191500	191500	191500	0
200	20231012	152000	14151993300	191500	191500	191500	191500	0
201	20231012	151900	14151993300	191500	191500	191500	191200	77
202	20231012	151800	14137256600	191500	191200	191500	191200	126
203	20231012	151700	14113161900	191200	191500	191500	191200	138
204	20231012	151600	14086756100	191400	191100	191700	191100	163
205	20231012	151500	14055538200	191000	191000	191500	190900	480
206	20231012	151400	13963832800	191000	191400	191600	191000	536
207	20231012	151300	13861421700	191200	191700	191700	191100	187
208	20231012	151200	13825638200	191600	192100	192100	191600	134
209	20231012	151100	13799943800	191900	191900	192000	191900	90
210	20231012	151000	13782670700	191900	191900	192200	191800	223
211	20231012	150900	13739871800	191900	192200	192200	191800	150
212	20231012	150800	13711081700	192100	192300	192300	192000	88
213	20231012	150700	13694170500	192300	192300	192400	192200	131
214	20231012	150600	13668978900	192200	192000	192300	191800	273
215	20231012	150500	13616526700	191900	192000	192000	191900	68
216	20231012	150400	13603472700	192000	192000	192100	191900	88
217	20231012	150300	13586576100	191900	191800	192100	191800	62
218	20231012	150200	13574676500	191800	191900	191900	191800	31
219	20231012	150100	13568729100	191800	191700	191900	191600	22
220	20231012	150000	13564511900	191600	191900	191900	191500	81
221	20231012	145900	13548987300	191700	191800	191900	191700	60
222	20231012	145800	13537479600	191900	191900	191900	191800	53
223	20231012	145700	13527309700	191900	191900	192000	191700	74
224	20231012	145600	13513109900	191800	191800	191900	191700	51
225	20231012	145500	13503329800	191900	191900	192100	191800	89
226	20231012	145400	13486246900	192000	192000	192000	191800	138
227	20231012	145300	13459763200	191900	192000	192100	191900	150
228	20231012	145200	13430972800	192000	192000	192100	191900	58
229	20231012	145100	13419836300	191900	192100	192100	191700	41
230	20231012	145000	13411971000	191700	192000	192000	191700	57
231	20231012	144900	13401037800	192000	191700	192300	191700	96
232	20231012	144800	13382597600	191800	191800	192000	191700	72
233	20231012	144700	13368781900	191700	191100	192000	191000	257
234	20231012	144600	13319534700	191100	191400	191500	191100	299
235	20231012	144500	13262364400	191400	191300	191400	191200	126
236	20231012	144400	13238260900	191400	191400	191400	191300	73
237	20231012	144300	13224292500	191400	191300	191500	191300	67
238	20231012	144200	13211471600	191400	191400	191600	191300	64
239	20231012	144100	13199220200	191300	191400	191500	191200	86
240	20231012	144000	13182763300	191200	191400	191400	191200	69
241	20231012	143900	13169564500	191300	191300	191400	191200	66
242	20231012	143800	13156937800	191300	191300	191500	191200	75
243	20231012	143700	13142586100	191200	191300	191500	191200	37
244	20231012	143600	13135507000	191300	191400	191400	191200	88
245	20231012	143500	13118670400	191400	191100	191400	191100	45
246	20231012	143400	13110065800	191100	191300	191300	191000	25
247	20231012	143300	13105285900	191400	190700	191400	190500	999
248	20231012	143200	12914840100	191100	191000	191100	190500	573
249	20231012	143100	12805449600	190900	191000	191000	190800	123
250	20231012	143000	12781966900	191000	191100	191100	191000	200
251	20231012	142900	12743759400	191100	191300	191300	191100	295
252	20231012	142800	12687332900	191300	191300	191300	191200	44
253	20231012	142700	12678917200	191300	191300	191400	191200	117
254	20231012	142600	12656536600	191200	191000	191300	191000	544
255	20231012	142500	12552485200	191000	191000	191100	190900	554
256	20231012	142400	12446670400	191100	191100	191200	191000	66
257	20231012	142300	12434059300	191100	191200	191200	191000	194
258	20231012	142200	12396981300	191200	191200	191200	191100	47
259	20231012	142100	12387995500	191200	191300	191300	191200	48
260	20231012	142000	12378816200	191300	191300	191300	191200	66
261	20231012	141900	12366196300	191200	191300	191300	191200	61
262	20231012	141800	12354528300	191400	191500	191500	191400	73
263	20231012	141700	12340554600	191500	191400	191500	191400	22
264	20231012	141600	12336342600	191400	191500	191500	191400	99
265	20231012	141500	12317391100	191500	191400	191500	191400	32
266	20231012	141400	12311264800	191400	191500	191500	191400	109
267	20231012	141300	12290401800	191400	191300	191400	191300	91
268	20231012	141200	12272989600	191400	191200	191500	191200	48
269	20231012	141100	12263808400	191300	191500	191500	191200	29
270	20231012	141000	12258258300	191500	191600	191600	191300	115
271	20231012	140900	12236242100	191600	191600	191600	191500	90
272	20231012	140800	12219000700	191600	191600	191600	191500	508
273	20231012	140700	12121668600	191500	191800	191900	191500	92
274	20231012	140600	12104036700	191900	192100	192100	191800	82
275	20231012	140500	12088299000	192100	192000	192200	191900	116
276	20231012	140400	12066020600	191900	191900	192000	191800	42
277	20231012	140300	12057963200	191900	192100	192200	191800	48
278	20231012	140200	12048750000	192000	191900	192000	191800	68
279	20231012	140100	12035703400	192000	192000	192000	191900	7
280	20231012	140000	12034359500	191800	192200	192200	191800	96
281	20231012	135900	12015933500	192100	192100	192100	192000	39
282	20231012	135800	12008442400	192100	191900	192100	191900	35
283	20231012	135700	12001722400	191900	191800	191900	191800	95
284	20231012	135600	11983495100	191900	191700	192500	191700	114
285	20231012	135500	11961592600	191700	191800	191900	191700	51
286	20231012	135400	11951811300	192000	191600	192000	191500	64
287	20231012	135300	11939542800	191600	191700	191700	191500	40
288	20231012	135200	11931876500	191700	191500	191700	191500	34
289	20231012	135100	11925361600	191500	191500	191600	191500	63
290	20231012	135000	11913293700	191600	191700	191800	191600	72
291	20231012	134900	11899493500	191700	191800	191900	191700	25
292	20231012	134800	11894699700	191900	191800	191900	191700	53
293	20231012	134700	11884534300	191900	191800	191900	191800	14
294	20231012	134600	11881848700	191800	191900	191900	191800	140
295	20231012	134500	11854993400	191900	191900	192000	191800	28
296	20231012	134400	11849620800	191900	191900	192000	191900	75
297	20231012	134300	11835227000	191900	192000	192100	191900	619
298	20231012	134200	11716429400	192100	192000	192200	191900	58
299	20231012	134100	11705287900	192000	192000	192000	192000	70
300	20231012	134000	11691847900	192000	192000	192000	191900	53
301	20231012	133900	11681673300	192100	192100	192100	191900	52
302	20231012	133800	11671687700	192000	191900	192000	191900	21
303	20231012	133700	11667656000	192000	192000	192100	191900	112
304	20231012	133600	11646156100	192000	192100	192300	192000	138
305	20231012	133500	11619643800	192200	192100	192200	192000	58
306	20231012	133400	11608502200	192100	192000	192100	192000	38
307	20231012	133300	11601204700	192100	192300	192400	192100	50
308	20231012	133200	11591596900	192300	192400	192500	192100	90
309	20231012	133100	11574287400	192400	192100	192400	192100	36
310	20231012	133000	11567368400	192100	192300	192300	192000	56
311	20231012	132900	11556613000	192400	192000	192400	192000	84
312	20231012	132800	11540470300	192100	192300	192300	192100	84
313	20231012	132700	11524325900	192200	192200	192300	192200	44
314	20231012	132600	11515868800	192200	192200	192200	191900	172
315	20231012	132500	11482836000	192200	192000	192200	192000	46
316	20231012	132400	11474003100	192100	192000	192200	192000	82
317	20231012	132300	11458254100	192100	192100	192100	191900	62
318	20231012	132200	11446349800	192000	192000	192100	192000	17
319	20231012	132100	11443085500	192100	192100	192100	192000	73
320	20231012	132000	11429066200	192100	192000	192100	191900	197
321	20231012	131900	11391255700	191900	192300	192400	191900	131
322	20231012	131800	11366096700	192000	192100	192400	192000	76
323	20231012	131700	11351487600	192100	192400	192500	192000	51
324	20231012	131600	11341677300	192400	191900	192500	191800	179
325	20231012	131500	11307295900	191800	191900	191900	191800	94
326	20231012	131400	11289261000	191800	191800	191900	191800	39
327	20231012	131300	11281780100	191800	192000	192000	191800	63
328	20231012	131200	11269688100	192000	192200	192200	192000	119
329	20231012	131100	11246822200	192200	192000	192200	191900	57
330	20231012	131000	11235874700	191900	191700	191900	191700	85
331	20231012	130900	11219572700	191800	191900	191900	191700	158
332	20231012	130800	11189275000	192000	192100	192100	191900	199
333	20231012	130700	11151057900	192100	192200	192300	191900	454
334	20231012	130600	11063856600	192200	192400	192500	192200	123
335	20231012	130500	11040190900	192500	192400	192500	192300	86
336	20231012	130400	11023640900	192300	192300	192300	192200	34
337	20231012	130300	11017104200	192300	192500	192500	192200	130
338	20231012	130200	10992098500	192600	192500	192600	192500	46
339	20231012	130100	10983241000	192500	192400	192600	192300	45
340	20231012	130000	10974579500	192400	192700	192700	192300	110
341	20231012	125900	10953410200	192700	192500	193000	192500	35
342	20231012	125800	10946666500	193100	192200	193100	192200	31
343	20231012	125700	10940701900	192200	192500	192500	192200	136
344	20231012	125600	10914542100	192500	192600	193100	192500	161
345	20231012	125500	10883499600	192500	192800	192800	192500	128
346	20231012	125400	10858844400	192800	192900	192900	192800	49
347	20231012	125300	10849395500	192900	193000	193000	192800	69
348	20231012	125200	10836084800	193000	192900	193000	192900	34
349	20231012	125100	10829525000	193000	193100	193100	193000	58
350	20231012	125000	10818328800	193100	193000	193100	193000	65
351	20231012	124900	10805782100	193000	193100	193200	193000	183
352	20231012	124800	10770453600	193200	193000	193200	192900	194
353	20231012	124700	10733006800	193100	192900	193100	192800	105
354	20231012	124600	10712745800	192800	192900	193000	192800	186
355	20231012	124500	10676857000	193000	192900	193100	192900	198
356	20231012	124400	10638648400	192900	193100	193200	192900	175
357	20231012	124300	10604864000	193100	193000	193100	192900	319
358	20231012	124200	10543280600	193000	192700	193000	192600	58
359	20231012	124100	10532102600	192800	192600	192900	192600	88
360	20231012	124000	10515130500	192800	192400	192800	192300	116
361	20231012	123900	10492805800	192400	192300	192400	192300	47
362	20231012	123800	10483767000	192400	192400	192400	192300	21
363	20231012	123700	10479727000	192400	192500	192500	192300	91
364	20231012	123600	10462217400	192800	192700	192900	192300	44
365	20231012	123500	10453743500	192700	192900	192900	192700	27
366	20231012	123400	10448537500	193000	192600	193000	192600	271
367	20231012	123300	10396266300	192700	192300	192700	192200	268
368	20231012	123200	10344666700	192300	192300	192300	192100	30
369	20231012	123100	10338899400	192200	192300	192400	192200	47
370	20231012	123000	10329861600	192200	192100	192200	192000	65
371	20231012	122900	10317374000	192200	192200	192300	192100	31
372	20231012	122800	10311415800	192200	192300	192400	192200	59
373	20231012	122700	10300069700	191800	192100	192200	191800	157
374	20231012	122600	10269934000	192000	192200	192200	192000	51
375	20231012	122500	10260135700	192100	192400	192400	192100	50
376	20231012	122400	10250523100	192200	192600	192600	192100	135
377	20231012	122300	10224582800	192400	192200	192400	192100	115
378	20231012	122200	10202478800	192500	192300	192600	192300	43
379	20231012	122100	10194205300	192300	192500	192800	192200	270
380	20231012	122000	10142298700	192700	192800	192800	192200	84
381	20231012	121900	10126138400	192700	192700	192800	192500	486
382	20231012	121800	10032512400	192700	192300	192700	192300	287
383	20231012	121700	9977235000	192300	192000	192300	191800	657
384	20231012	121600	9851077500	191800	191500	192000	191500	613
385	20231012	121500	9733479800	191700	191700	191700	191500	147
386	20231012	121400	9705320900	191700	191700	191700	191400	82
387	20231012	121300	9689615700	191700	191700	191700	191500	37
388	20231012	121200	9682528200	191700	191400	191700	191300	64
389	20231012	121100	9670268900	191500	191400	191600	191400	30
390	20231012	121000	9664523400	191500	191500	191600	191300	44
391	20231012	120900	9656097300	191500	191400	191500	191200	174
392	20231012	120800	9622788600	191300	191300	191400	191300	20
393	20231012	120700	9618961400	191400	191400	191400	191300	127
394	20231012	120600	9594655500	191300	191400	191400	191200	55
395	20231012	120500	9584131700	191500	191400	191500	191400	24
396	20231012	120400	9579537300	191500	191300	191500	191300	51
397	20231012	120300	9569773700	191200	191500	191500	191100	72
398	20231012	120200	9556007400	191400	191400	191400	191400	20
399	20231012	120100	9552179400	191500	191200	191500	191200	39
400	20231012	120000	9544714900	191200	191200	191200	191000	91
401	20231012	115900	9527327000	191300	191300	191400	191000	70
402	20231012	115800	9513939900	191300	191400	191400	191200	22
403	20231012	115700	9509732000	191300	191300	191600	191200	70
404	20231012	115600	9496336200	191200	191200	191400	191200	60
405	20231012	115500	9484861500	191100	191200	191200	191100	73
406	20231012	115400	9470906100	191200	191400	191400	191100	63
407	20231012	115300	9458854900	191500	191200	191500	191100	136
408	20231012	115200	9432853400	191400	191500	191500	191300	63
409	20231012	115100	9420796500	191500	191300	191500	191300	102
410	20231012	115000	9401280800	191400	191600	191600	191400	685
411	20231012	114900	9270099000	191600	191800	191800	191500	216
412	20231012	114800	9228710300	191800	191600	191900	191600	135
413	20231012	114700	9202842400	191600	191700	191800	191600	206
414	20231012	114600	9163345500	191800	191700	191900	191700	52
415	20231012	114500	9153373600	191700	191600	191800	191500	305
416	20231012	114400	9094930600	191700	191600	191700	191600	42
417	20231012	114300	9086880800	191700	191700	191700	191600	52
418	20231012	114200	9076912700	191700	192000	192000	191600	78
419	20231012	114100	9061954500	192000	191900	192000	191900	27
420	20231012	114000	9056770600	191600	192200	192200	191600	271
421	20231012	113900	9004795400	192200	191900	192200	191800	85
422	20231012	113800	8988474300	191900	191600	192000	191600	570
423	20231012	113700	8879114600	191500	191500	191600	191500	181
424	20231012	113600	8844447200	191600	191500	191700	191500	157
425	20231012	113500	8814369600	191500	191600	191600	191400	95
426	20231012	113400	8796176800	191600	191400	191700	191400	486
427	20231012	113300	8703099600	191300	191300	191500	191200	144
428	20231012	113200	8675548000	191400	191100	191500	191100	621
429	20231012	113100	8556788400	191100	191000	191100	190900	311
430	20231012	113000	8497373300	190900	191000	191000	190900	96
431	20231012	112900	8479041500	191000	191000	191000	190900	51
432	20231012	112800	8469301000	190900	190900	191000	190900	253
433	20231012	112700	8420989800	190800	190900	190900	190700	76
434	20231012	112600	8406491200	190800	190800	191000	190800	157
435	20231012	112500	8376528700	190700	190700	190700	190600	106
436	20231012	112400	8356319400	190700	190600	190800	190500	154
437	20231012	112300	8326956300	190500	190500	190700	190500	54
438	20231012	112200	8316665000	190500	190400	190700	190400	39
439	20231012	112100	8309234000	190400	190500	190500	190400	57
440	20231012	112000	8298376600	190500	190500	190700	190400	107
441	20231012	111900	8277991100	190500	190700	190700	190500	14
442	20231012	111800	8275322900	190700	190700	190800	190400	100
443	20231012	111700	8256255700	190700	190500	190800	190500	191
444	20231012	111600	8219829700	190500	190400	190600	190300	95
445	20231012	111500	8201737400	190600	190700	190700	190300	134
446	20231012	111400	8176202900	190700	190800	190800	190300	172
447	20231012	111300	8143414100	190800	190400	190800	190400	216
448	20231012	111200	8102247400	190400	190200	190400	190200	180
449	20231012	111100	8067996500	190100	189900	190100	189900	175
450	20231012	111000	8034748300	189900	189800	189900	189800	152
451	20231012	110900	8005888600	189800	189900	189900	189800	100
452	20231012	110800	7986901500	189800	189700	189800	189700	39
453	20231012	110700	7979500000	189700	189800	189800	189700	60
454	20231012	110600	7968115600	189700	189800	189800	189600	54
455	20231012	110500	7957871700	189700	189800	189900	189500	78
456	20231012	110400	7943074500	189800	189800	189900	189700	64
457	20231012	110300	7930927100	189600	189300	189800	189200	1202
458	20231012	110200	7703172700	189400	189400	189500	189300	66
459	20231012	110100	7690674100	189400	189300	189400	189300	61
460	20231012	110000	7679121400	189300	189300	189400	189300	111
461	20231012	105900	7658106900	189300	189300	189400	189300	39
462	20231012	105800	7650723400	189300	189300	189400	189300	86
463	20231012	105700	7634441700	189200	189200	189300	189200	62
464	20231012	105600	7622709200	189200	189300	189300	189200	118
465	20231012	105500	7600380800	189300	189300	189400	189200	37
466	20231012	105400	7593378000	189300	189500	189500	189200	68
467	20231012	105300	7580507000	189200	189500	189600	189200	121
468	20231012	105200	7557587600	189200	189200	189500	189200	259
469	20231012	105100	7508555700	189200	189200	189400	189200	76
470	20231012	105000	7494169600	189200	189400	189400	189200	72
471	20231012	104900	7480541800	189400	189400	189500	189300	47
472	20231012	104800	7471641100	189300	189000	189400	189000	247
473	20231012	104700	7424882100	188900	188900	189000	188900	87
474	20231012	104600	7408443400	188900	189100	189100	188900	22
475	20231012	104500	7404285400	189000	189200	189200	189000	96
476	20231012	104400	7386137100	189200	189100	189200	189000	179
477	20231012	104300	7352283800	189100	189100	189100	189100	66
478	20231012	104200	7339803200	189100	189200	189200	189100	76
479	20231012	104100	7325425900	189200	189200	189400	189100	58
480	20231012	104000	7314447300	189100	189000	189200	189000	82
481	20231012	103900	7298944900	189100	189100	189300	189100	57
482	20231012	103800	7288163300	189300	189000	189300	188900	49
483	20231012	103700	7278894000	189000	188900	189400	188900	80
484	20231012	103600	7263767300	188900	189300	189300	188800	72
485	20231012	103500	7250159900	189300	189100	189300	188800	666
486	20231012	103400	7124266800	189200	189200	189200	189100	23
487	20231012	103300	7119915600	189200	189200	189300	189100	118
488	20231012	103200	7097591800	189200	189100	189200	189100	66
489	20231012	103100	7085109400	189100	189100	189200	189000	71
490	20231012	103000	7071681400	189200	189300	189300	189100	84
491	20231012	102900	7055793600	189200	189200	189300	189200	79
492	20231012	102800	7040846000	189300	189200	189300	189200	92
493	20231012	102700	7023436700	189200	189300	189300	189200	65
494	20231012	102600	7011135000	189200	189300	189500	189200	89
495	20231012	102500	6994289700	189200	189200	189500	189200	110
496	20231012	102400	6973471600	189200	189400	189400	189200	181
497	20231012	102300	6939210200	189300	189300	189400	189300	81
498	20231012	102200	6923876000	189300	189300	189400	189200	44
499	20231012	102100	6915544600	189200	189300	189300	189200	223
500	20231012	102000	6873352000	189200	189300	189400	189200	84
501	20231012	101900	6857448900	189300	189400	189400	189300	68
502	20231012	101800	6844574200	189400	189500	189500	189300	144
503	20231012	101700	6817300300	189500	189600	189700	189500	123
504	20231012	101600	6793976600	189500	189300	189700	189300	130
505	20231012	101500	6769342300	189300	189000	189800	188900	857
506	20231012	101400	6607167600	188900	188700	188900	188600	285
507	20231012	101300	6553342600	188700	188700	188700	188700	118
508	20231012	101200	6531076000	188700	188700	188800	188600	151
509	20231012	101100	6502581700	188700	188500	188700	188500	94
510	20231012	101000	6484851100	188500	188200	188600	188100	316
511	20231012	100900	6425305000	188200	188200	188300	188100	104
512	20231012	100800	6405733000	188100	187900	188200	187900	136
513	20231012	100700	6380158300	187900	188000	188200	187900	280
514	20231012	100600	6327516900	188000	188100	188400	188000	114
515	20231012	100500	6306061200	188100	188000	188200	188000	75
516	20231012	100400	6291956000	188000	187700	188500	187700	30
517	20231012	100300	6286315600	187600	187800	188500	187500	321
518	20231012	100200	6226036400	187700	187700	187700	187600	42
519	20231012	100100	6218153900	187700	187600	187700	187400	104
520	20231012	100000	6198651400	187600	187700	187700	187400	239
521	20231012	095900	6153846400	187500	187600	187700	187400	631
522	20231012	095800	6035526100	187600	187600	187600	187400	557
523	20231012	095700	5931087400	187500	187500	187600	187500	228
524	20231012	095600	5888335000	187600	187700	187700	187500	514
525	20231012	095500	5791899600	187600	187700	187800	187600	218
526	20231012	095400	5750979200	187900	187900	188000	187800	993
527	20231012	095300	5564420800	187900	188000	188100	187900	114
528	20231012	095200	5542992200	187900	188000	188000	187900	125
529	20231012	095100	5519494400	188000	188200	188300	187900	411
530	20231012	095000	5442213500	188100	188100	188500	188000	114
531	20231012	094900	5420759500	188100	187900	188100	187900	62
532	20231012	094800	5409103700	187900	188000	188000	187800	195
533	20231012	094700	5372464000	188000	187800	188000	187800	62
534	20231012	094600	5360813000	187800	187800	187900	187700	56
535	20231012	094500	5350293700	187800	188400	188700	187600	231
536	20231012	094400	5306879800	187800	187600	188500	187600	51
537	20231012	094300	5297303600	187600	187600	188500	187500	443
538	20231012	094200	5214145400	187600	187700	187800	187400	650
539	20231012	094100	5092217900	187700	187500	187900	187500	160
540	20231012	094000	5062175400	187500	187900	188100	187400	1229
541	20231012	093900	4831681400	187800	188300	188300	187700	2458
542	20231012	093800	4369486300	188300	188600	188700	188300	557
543	20231012	093700	4264517800	188600	188600	188800	188600	25
544	20231012	093600	4259801700	188600	188600	189100	188500	231
545	20231012	093500	4216241400	188600	188900	188900	188600	139
546	20231012	093400	4189991700	188900	188700	189200	188700	251
547	20231012	093300	4142568100	188700	188300	188700	188300	336
548	20231012	093200	4079275600	188500	188500	188700	188200	2174
549	20231012	093100	3669799600	188500	189500	189500	188400	3332
550	20231012	093000	3041178700	189400	189400	189600	189400	96
551	20231012	092900	3022988700	189400	189300	189800	189300	385
552	20231012	092800	2950076900	189100	189200	189200	189100	66
553	20231012	092700	2937594900	189100	189100	189200	189100	582
554	20231012	092600	2827496700	189000	188600	189100	188400	263
555	20231012	092500	2777871400	188600	188400	188600	188400	98
556	20231012	092400	2759402900	188400	188200	188400	188100	130
557	20231012	092300	2734924700	188000	189100	189100	188000	3613
558	20231012	092200	2052957200	189100	189400	189400	189100	120
559	20231012	092100	2030252900	189200	189200	189800	189100	343
560	20231012	092000	1965362500	189300	189800	189800	189200	143
561	20231012	091900	1938298200	189200	189300	189300	189100	1011
562	20231012	091800	1746962200	189200	189200	189300	189100	182
563	20231012	091700	1712527900	189200	189800	189800	189200	636
564	20231012	091600	1592118800	189600	189500	189900	189400	507
565	20231012	091500	1495929100	189500	189000	189500	188900	834
566	20231012	091400	1338153200	189000	189100	189200	189000	532
567	20231012	091300	1237587000	189200	189600	189600	189100	461
568	20231012	091200	1150311100	189600	190900	190900	189500	2629
569	20231012	091100	649864900	190900	190900	190900	190600	424
570	20231012	091000	568981100	190900	190900	191000	190800	63
571	20231012	090900	556953400	190900	191100	191100	190900	348
572	20231012	090800	490496100	191100	191100	191100	190900	265
573	20231012	090700	439882600	191100	191000	191100	190700	501
574	20231012	090600	344263700	191100	191600	191700	191000	524
575	20231012	090500	243976900	191600	191900	192000	191600	161
576	20231012	090400	213092200	191900	192800	192800	191900	145
577	20231012	090300	185224900	192500	192700	192900	192500	189
578	20231012	090200	148818900	192800	193800	193800	192800	224
579	20231012	090100	105602200	193900	193600	194200	192800	142
580	20231012	090000	78177000	193800	194000	194200	193600	403