KissMeData/058470/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	192700	6905333100	154400	154400	154400	154400	1587
3	20231011	192600	6905333100	154400	154400	154400	154400	0
4	20231011	192500	6905333100	154400	154400	154400	154400	0
5	20231011	192400	6905333100	154400	154400	154400	154400	0
6	20231011	192300	6905333100	154400	154400	154400	154400	0
7	20231011	192200	6905333100	154400	154400	154400	154400	0
8	20231011	192100	6905333100	154400	154400	154400	154400	0
9	20231011	192000	6905333100	154400	154400	154400	154400	0
10	20231011	191900	6905333100	154400	154400	154400	154400	0
11	20231011	191800	6905333100	154400	154400	154400	154400	0
12	20231011	191700	6905333100	154400	154400	154400	154400	0
13	20231011	191600	6905333100	154400	154400	154400	154400	0
14	20231011	191500	6905333100	154400	154400	154400	154400	0
15	20231011	191400	6905333100	154400	154400	154400	154400	0
16	20231011	191300	6905333100	154400	154400	154400	154400	0
17	20231011	191200	6905333100	154400	154400	154400	154400	0
18	20231011	191100	6905333100	154400	154400	154400	154400	0
19	20231011	191000	6905333100	154400	154400	154400	154400	0
20	20231011	190900	6905333100	154400	154400	154400	154400	0
21	20231011	190800	6905333100	154400	154400	154400	154400	0
22	20231011	190700	6905333100	154400	154400	154400	154400	0
23	20231011	190600	6905333100	154400	154400	154400	154400	0
24	20231011	190500	6905333100	154400	154400	154400	154400	0
25	20231011	190400	6905333100	154400	154400	154400	154400	0
26	20231011	190300	6905333100	154400	154400	154400	154400	0
27	20231011	190200	6905333100	154400	154400	154400	154400	0
28	20231011	190100	6905333100	154400	154400	154400	154400	0
29	20231011	190000	6905333100	154400	154400	154400	154400	0
30	20231011	185900	6905333100	154400	154400	154400	154400	0
31	20231011	185800	6905333100	154400	154400	154400	154400	0
32	20231011	185700	6905333100	154400	154400	154400	154400	1587
33	20231011	185600	6905333100	154400	154400	154400	154400	0
34	20231011	185500	6905333100	154400	154400	154400	154400	0
35	20231011	185400	6905333100	154400	154400	154400	154400	0
36	20231011	185300	6905333100	154400	154400	154400	154400	0
37	20231011	185200	6905333100	154400	154400	154400	154400	0
38	20231011	185100	6905333100	154400	154400	154400	154400	0
39	20231011	185000	6905333100	154400	154400	154400	154400	0
40	20231011	184900	6905333100	154400	154400	154400	154400	0
41	20231011	184800	6905333100	154400	154400	154400	154400	0
42	20231011	184700	6905333100	154400	154400	154400	154400	0
43	20231011	184600	6905333100	154400	154400	154400	154400	0
44	20231011	184500	6905333100	154400	154400	154400	154400	0
45	20231011	184400	6905333100	154400	154400	154400	154400	0
46	20231011	184300	6905333100	154400	154400	154400	154400	0
47	20231011	184200	6905333100	154400	154400	154400	154400	0
48	20231011	184100	6905333100	154400	154400	154400	154400	0
49	20231011	184000	6905333100	154400	154400	154400	154400	0
50	20231011	183900	6905333100	154400	154400	154400	154400	0
51	20231011	183800	6905333100	154400	154400	154400	154400	0
52	20231011	183700	6905333100	154400	154400	154400	154400	0
53	20231011	183600	6905333100	154400	154400	154400	154400	0
54	20231011	183500	6905333100	154400	154400	154400	154400	0
55	20231011	183400	6905333100	154400	154400	154400	154400	0
56	20231011	183300	6905333100	154400	154400	154400	154400	0
57	20231011	183200	6905333100	154400	154400	154400	154400	0
58	20231011	183100	6905333100	154400	154400	154400	154400	0
59	20231011	183000	6905333100	154400	154400	154400	154400	0
60	20231011	182900	6905333100	154400	154400	154400	154400	0
61	20231011	182800	6905333100	154400	154400	154400	154400	0
62	20231011	182700	6905333100	154400	154400	154400	154400	1587
63	20231011	182600	6905333100	154400	154400	154400	154400	0
64	20231011	182500	6905333100	154400	154400	154400	154400	0
65	20231011	182400	6905333100	154400	154400	154400	154400	0
66	20231011	182300	6905333100	154400	154400	154400	154400	0
67	20231011	182200	6905333100	154400	154400	154400	154400	0
68	20231011	182100	6905333100	154400	154400	154400	154400	0
69	20231011	182000	6905333100	154400	154400	154400	154400	0
70	20231011	181900	6905333100	154400	154400	154400	154400	0
71	20231011	181800	6905333100	154400	154400	154400	154400	0
72	20231011	181700	6905333100	154400	154400	154400	154400	0
73	20231011	181600	6905333100	154400	154400	154400	154400	0
74	20231011	181500	6905333100	154400	154400	154400	154400	0
75	20231011	181400	6905333100	154400	154400	154400	154400	0
76	20231011	181300	6905333100	154400	154400	154400	154400	0
77	20231011	181200	6905333100	154400	154400	154400	154400	0
78	20231011	181100	6905333100	154400	154400	154400	154400	0
79	20231011	181000	6905333100	154400	154400	154400	154400	0
80	20231011	180900	6905333100	154400	154400	154400	154400	0
81	20231011	180800	6905333100	154400	154400	154400	154400	0
82	20231011	180700	6905333100	154400	154400	154400	154400	0
83	20231011	180600	6905333100	154400	154400	154400	154400	0
84	20231011	180500	6905333100	154400	154400	154400	154400	0
85	20231011	180400	6905333100	154400	154400	154400	154400	0
86	20231011	180300	6905333100	154400	154400	154400	154400	0
87	20231011	180200	6905333100	154400	154400	154400	154400	0
88	20231011	180100	6905333100	154400	154400	154400	154400	0
89	20231011	180000	6905333100	154400	154400	154400	154400	0
90	20231011	175900	6905333100	154400	154400	154400	154400	0
91	20231011	175800	6905333100	154400	154400	154400	154400	0
92	20231011	175700	6905333100	154400	154400	154400	154400	1587
93	20231011	175600	6905333100	154400	154400	154400	154400	0
94	20231011	175500	6905333100	154400	154400	154400	154400	0
95	20231011	175400	6905333100	154400	154400	154400	154400	0
96	20231011	175300	6905333100	154400	154400	154400	154400	0
97	20231011	175200	6905333100	154400	154400	154400	154400	0
98	20231011	175100	6905333100	154400	154400	154400	154400	0
99	20231011	175000	6905333100	154400	154400	154400	154400	0
100	20231011	174900	6905333100	154400	154400	154400	154400	0
101	20231011	174800	6905333100	154400	154400	154400	154400	0
102	20231011	174700	6905333100	154400	154400	154400	154400	0
103	20231011	174600	6905333100	154400	154400	154400	154400	0
104	20231011	174500	6905333100	154400	154400	154400	154400	0
105	20231011	174400	6905333100	154400	154400	154400	154400	0
106	20231011	174300	6905333100	154400	154400	154400	154400	0
107	20231011	174200	6905333100	154400	154400	154400	154400	0
108	20231011	174100	6905333100	154400	154400	154400	154400	0
109	20231011	174000	6905333100	154400	154400	154400	154400	0
110	20231011	173900	6905333100	154400	154400	154400	154400	0
111	20231011	173800	6905333100	154400	154400	154400	154400	0
112	20231011	173700	6905333100	154400	154400	154400	154400	0
113	20231011	173600	6905333100	154400	154400	154400	154400	0
114	20231011	173500	6905333100	154400	154400	154400	154400	0
115	20231011	173400	6905333100	154400	154400	154400	154400	0
116	20231011	173300	6905333100	154400	154400	154400	154400	0
117	20231011	173200	6905333100	154400	154400	154400	154400	0
118	20231011	173100	6905333100	154400	154400	154400	154400	0
119	20231011	173000	6905333100	154400	154400	154400	154400	0
120	20231011	172900	6905333100	154400	154400	154400	154400	0
121	20231011	172800	6905333100	154400	154400	154400	154400	0
122	20231011	172700	6905333100	154400	154400	154400	154400	1587
123	20231011	172600	6905333100	154400	154400	154400	154400	0
124	20231011	172500	6905333100	154400	154400	154400	154400	0
125	20231011	172400	6905333100	154400	154400	154400	154400	0
126	20231011	172300	6905333100	154400	154400	154400	154400	0
127	20231011	172200	6905333100	154400	154400	154400	154400	0
128	20231011	172100	6905333100	154400	154400	154400	154400	0
129	20231011	172000	6905333100	154400	154400	154400	154400	0
130	20231011	171900	6905333100	154400	154400	154400	154400	0
131	20231011	171800	6905333100	154400	154400	154400	154400	0
132	20231011	171700	6905333100	154400	154400	154400	154400	0
133	20231011	171600	6905333100	154400	154400	154400	154400	0
134	20231011	171500	6905333100	154400	154400	154400	154400	0
135	20231011	171400	6905333100	154400	154400	154400	154400	0
136	20231011	171300	6905333100	154400	154400	154400	154400	0
137	20231011	171200	6905333100	154400	154400	154400	154400	0
138	20231011	171100	6905333100	154400	154400	154400	154400	0
139	20231011	171000	6905333100	154400	154400	154400	154400	0
140	20231011	170900	6905333100	154400	154400	154400	154400	0
141	20231011	170800	6905333100	154400	154400	154400	154400	0
142	20231011	170700	6905333100	154400	154400	154400	154400	0
143	20231011	170600	6905333100	154400	154400	154400	154400	0
144	20231011	170500	6905333100	154400	154400	154400	154400	0
145	20231011	170400	6905333100	154400	154400	154400	154400	0
146	20231011	170300	6905333100	154400	154400	154400	154400	0
147	20231011	170200	6905333100	154400	154400	154400	154400	0
148	20231011	170100	6905333100	154400	154400	154400	154400	0
149	20231011	170000	6905333100	154400	154400	154400	154400	0
150	20231011	165900	6905333100	154400	154400	154400	154400	0
151	20231011	165800	6905333100	154400	154400	154400	154400	0
152	20231011	165700	6905333100	154400	154400	154400	154400	1587
153	20231011	165600	6905333100	154400	154400	154400	154400	0
154	20231011	165500	6905333100	154400	154400	154400	154400	0
155	20231011	165400	6905333100	154400	154400	154400	154400	0
156	20231011	165300	6905333100	154400	154400	154400	154400	0
157	20231011	165200	6905333100	154400	154400	154400	154400	0
158	20231011	165100	6905333100	154400	154400	154400	154400	0
159	20231011	165000	6905333100	154400	154400	154400	154400	0
160	20231011	164900	6905333100	154400	154400	154400	154400	0
161	20231011	164800	6905333100	154400	154400	154400	154400	0
162	20231011	164700	6905333100	154400	154400	154400	154400	0
163	20231011	164600	6905333100	154400	154400	154400	154400	0
164	20231011	164500	6905333100	154400	154400	154400	154400	0
165	20231011	164400	6905333100	154400	154400	154400	154400	0
166	20231011	164300	6905333100	154400	154400	154400	154400	0
167	20231011	164200	6905333100	154400	154400	154400	154400	0
168	20231011	164100	6905333100	154400	154400	154400	154400	0
169	20231011	164000	6905333100	154400	154400	154400	154400	0
170	20231011	163900	6905333100	154400	154400	154400	154400	0
171	20231011	163800	6905333100	154400	154400	154400	154400	0
172	20231011	163700	6905333100	154400	154400	154400	154400	0
173	20231011	163600	6905333100	154400	154400	154400	154400	0
174	20231011	163500	6905333100	154400	154400	154400	154400	0
175	20231011	163400	6905333100	154400	154400	154400	154400	0
176	20231011	163300	6905333100	154400	154400	154400	154400	0
177	20231011	163200	6905333100	154400	154400	154400	154400	0
178	20231011	163100	6905333100	154400	154400	154400	154400	0
179	20231011	163000	6905333100	154400	154400	154400	154400	0
180	20231011	162900	6905333100	154400	154400	154400	154400	0
181	20231011	162800	6905333100	154400	154400	154400	154400	0
182	20231011	162700	6905333100	154400	154400	154400	154400	1587
183	20231011	162600	6905333100	154400	154400	154400	154400	0
184	20231011	162500	6905333100	154400	154400	154400	154400	0
185	20231011	162400	6905333100	154400	154400	154400	154400	0
186	20231011	162300	6905333100	154400	154400	154400	154400	0
187	20231011	162200	6905333100	154400	154400	154400	154400	0
188	20231011	162100	6905333100	154400	154400	154400	154400	0
189	20231011	162000	6905333100	154400	154400	154400	154400	0
190	20231011	161900	6905333100	154400	154400	154400	154400	0
191	20231011	161800	6905333100	154400	154400	154400	154400	0
192	20231011	161700	6905333100	154400	154400	154400	154400	0
193	20231011	161600	6905333100	154400	154400	154400	154400	0
194	20231011	161500	6905333100	154400	154400	154400	154400	0
195	20231011	161400	6905333100	154400	154400	154400	154400	0
196	20231011	161300	6905333100	154400	154400	154400	154400	0
197	20231011	161200	6905333100	154400	154400	154400	154400	0
198	20231011	161100	6905333100	154400	154400	154400	154400	0
199	20231011	161000	6905333100	154400	154400	154400	154400	0
200	20231011	160900	6905333100	154400	154400	154400	154400	0
201	20231011	160800	6905333100	154400	154400	154400	154400	0
202	20231011	160700	6905333100	154400	154400	154400	154400	0
203	20231011	160600	6905333100	154400	154400	154400	154400	0
204	20231011	160500	6905333100	154400	154400	154400	154400	0
205	20231011	160400	6905333100	154400	154400	154400	154400	0
206	20231011	160300	6905333100	154400	154400	154400	154400	0
207	20231011	160200	6905333100	154400	154400	154400	154400	0
208	20231011	160100	6905333100	154400	154400	154400	154400	0
209	20231011	160000	6905333100	154400	154400	154400	154400	0
210	20231011	155900	6905333100	154400	154400	154400	154400	0
211	20231011	155800	6905333100	154400	154400	154400	154400	0
212	20231011	155700	6905333100	154400	154400	154400	154400	1587
213	20231011	155600	6905333100	154400	154400	154400	154400	0
214	20231011	155500	6905333100	154400	154400	154400	154400	0
215	20231011	155400	6905333100	154400	154400	154400	154400	0
216	20231011	155300	6905333100	154400	154400	154400	154400	0
217	20231011	155200	6905333100	154400	154400	154400	154400	0
218	20231011	155100	6905333100	154400	154400	154400	154400	0
219	20231011	155000	6905333100	154400	154400	154400	154400	0
220	20231011	154900	6905333100	154400	154400	154400	154400	0
221	20231011	154800	6905333100	154400	154400	154400	154400	0
222	20231011	154700	6905333100	154400	154400	154400	154400	0
223	20231011	154600	6905333100	154400	154400	154400	154400	0
224	20231011	154500	6905333100	154400	154400	154400	154400	0
225	20231011	154400	6905333100	154400	154400	154400	154400	0
226	20231011	154300	6905333100	154400	154400	154400	154400	0
227	20231011	154200	6905333100	154400	154400	154400	154400	0
228	20231011	154100	6905333100	154400	154400	154400	154400	0
229	20231011	154000	6905333100	154400	154400	154400	154400	0
230	20231011	153900	6905333100	154400	154400	154400	154400	0
231	20231011	153800	6905333100	154400	154400	154400	154400	0
232	20231011	153700	6905333100	154400	154400	154400	154400	0
233	20231011	153600	6905333100	154400	154400	154400	154400	0
234	20231011	153500	6905333100	154400	154400	154400	154400	0
235	20231011	153400	6905333100	154400	154400	154400	154400	0
236	20231011	153300	6905333100	154400	154400	154400	154400	0
237	20231011	153200	6905333100	154400	154400	154400	154400	0
238	20231011	153100	6905333100	154400	154400	154400	154400	0
239	20231011	153000	6905333100	154400	154400	154400	154400	1587
240	20231011	152900	6660300300	153700	153700	153700	153700	0
241	20231011	152800	6660300300	153700	153700	153700	153700	0
242	20231011	152700	6660300300	153700	153700	153700	153700	0
243	20231011	152600	6660300300	153700	153700	153700	153700	0
244	20231011	152500	6660300300	153700	153700	153700	153700	0
245	20231011	152400	6660300300	153700	153700	153700	153700	0
246	20231011	152300	6660300300	153700	153700	153700	153700	0
247	20231011	152200	6660300300	153700	153700	153700	153700	0
248	20231011	152100	6660300300	153700	153700	153700	153700	0
249	20231011	152000	6660300300	153700	153700	153700	153700	0
250	20231011	151900	6660300300	153700	153800	153900	153700	201
251	20231011	151800	6629380200	153800	153800	153900	153800	70
252	20231011	151700	6618613800	153700	153800	154000	153700	276
253	20231011	151600	6576173500	153700	153800	153900	153700	408
254	20231011	151500	6513403300	153800	154100	154100	153800	217
255	20231011	151400	6479995200	154200	154600	154600	154200	166
256	20231011	151300	6454366200	154500	154700	154700	154500	151
257	20231011	151200	6431022700	154600	154600	154700	154600	103
258	20231011	151100	6415097100	154600	154600	154700	154600	65
259	20231011	151000	6405044600	154700	154700	154800	154700	79
260	20231011	150900	6392820000	154800	154900	154900	154800	139
261	20231011	150800	6371294400	154900	155000	155100	154900	238
262	20231011	150700	6334407800	155100	155100	155200	155100	177
263	20231011	150600	6306952800	155200	155200	155200	155100	86
264	20231011	150500	6293607000	155100	155100	155200	155100	99
265	20231011	150400	6278251200	155100	155100	155200	155100	103
266	20231011	150300	6262274600	155200	155100	155200	155000	127
267	20231011	150200	6242577500	155100	155100	155200	155100	43
268	20231011	150100	6235906100	155100	155200	155300	155100	82
269	20231011	150000	6223177500	155200	155300	155400	155200	164
270	20231011	145900	6197705000	155300	155300	155400	155300	44
271	20231011	145800	6190870200	155300	155300	155400	155300	68
272	20231011	145700	6180304600	155300	155300	155400	155300	53
273	20231011	145600	6172070200	155400	155300	155400	155300	98
274	20231011	145500	6156843400	155300	155100	155300	155000	204
275	20231011	145400	6125192600	155100	155100	155200	155100	91
276	20231011	145300	6111077200	155100	155200	155200	155000	70
277	20231011	145200	6100215600	155000	155200	155200	155000	70
278	20231011	145100	6089356500	155200	155300	155400	155200	129
279	20231011	145000	6069329500	155400	155300	155500	155300	89
280	20231011	144900	6055500300	155300	155500	155500	155300	115
281	20231011	144800	6037624100	155500	155300	155500	155300	277
282	20231011	144700	5994564000	155300	155400	155400	155300	63
283	20231011	144600	5984775500	155300	155200	155400	155100	54
284	20231011	144500	5976394200	155300	155400	155500	155300	211
285	20231011	144400	5943605700	155400	155400	155500	155300	70
286	20231011	144300	5932728600	155300	155200	155500	155200	385
287	20231011	144200	5872920100	155200	155200	155300	155200	31
288	20231011	144100	5868107400	155200	155200	155300	155200	30
289	20231011	144000	5863450000	155300	155200	155300	155200	185
290	20231011	143900	5834724200	155100	155100	155300	155000	111
291	20231011	143800	5817507500	155100	155100	155300	155100	69
292	20231011	143700	5806801000	155200	155200	155300	155100	120
293	20231011	143600	5788179500	155300	155200	155300	155100	84
294	20231011	143500	5775140300	155300	155500	155500	155200	199
295	20231011	143400	5744218500	155400	155300	155400	155100	203
296	20231011	143300	5712684700	155200	155300	155300	155100	95
297	20231011	143200	5697941000	155200	155200	155300	155200	88
298	20231011	143100	5684276400	155200	155100	155400	155100	141
299	20231011	143000	5662388200	155100	155400	155400	155100	201
300	20231011	142900	5631181600	155300	155400	155500	155300	220
301	20231011	142800	5597005700	155400	155400	155500	155400	16
302	20231011	142700	5594518900	155400	155500	155500	155300	98
303	20231011	142600	5579284500	155300	155300	155400	155300	92
304	20231011	142500	5564989100	155300	155300	155400	155300	57
305	20231011	142400	5556133200	155400	155400	155500	155300	348
306	20231011	142300	5502080600	155400	155400	155500	155300	61
307	20231011	142200	5492601500	155400	155400	155500	155300	126
308	20231011	142100	5473019500	155300	155400	155400	155300	143
309	20231011	142000	5450800500	155400	155300	155500	155300	51
310	20231011	141900	5442874900	155200	155300	155500	155200	42
311	20231011	141800	5436350500	155500	155100	155500	155100	80
312	20231011	141700	5423919700	155100	155000	155500	155000	88
313	20231011	141600	5410254000	155100	155200	155200	155000	197
314	20231011	141500	5379688700	155200	155200	155400	155100	89
315	20231011	141400	5365873800	155200	155300	155500	155200	86
316	20231011	141300	5352513400	155300	155400	155500	155300	228
317	20231011	141200	5317087200	155300	155300	155400	155300	85
318	20231011	141100	5303880100	155400	155400	155400	155300	82
319	20231011	141000	5291139000	155400	155400	155400	155300	224
320	20231011	140900	5256347700	155300	155300	155400	155200	107
321	20231011	140800	5239728900	155300	155300	155300	155200	96
322	20231011	140700	5224821800	155200	155200	155300	155200	47
323	20231011	140600	5217524300	155200	155100	155200	155100	61
324	20231011	140500	5208058100	155100	155200	155200	155100	34
325	20231011	140400	5202782300	155300	155100	155300	155100	69
326	20231011	140300	5192072800	155100	155100	155200	155100	56
327	20231011	140200	5183382900	155100	155300	155300	155100	48
328	20231011	140100	5175932700	155300	155300	155300	155200	203
329	20231011	140000	5144408800	155300	155300	155400	155300	80
330	20231011	135900	5131982800	155300	155100	155300	155100	90
331	20231011	135800	5118011300	155200	155100	155200	155100	83
332	20231011	135700	5105134500	155100	155000	155100	155000	54
333	20231011	135600	5096762300	155000	155100	155100	155000	144
334	20231011	135500	5074430100	155100	155100	155100	155100	25
335	20231011	135400	5070552600	155200	155000	155200	155000	85
336	20231011	135300	5057372600	155100	155100	155200	155100	100
337	20231011	135200	5041861600	155000	155100	155200	155000	155
338	20231011	135100	5017813900	155100	155000	155100	155000	57
339	20231011	135000	5008975000	155100	155000	155100	155000	16
340	20231011	134900	5006493700	155100	155000	155100	154900	72
341	20231011	134800	4995330400	155000	155200	155200	154900	38
342	20231011	134700	4989440500	155100	155100	155300	155100	124
343	20231011	134600	4970204000	155100	155100	155200	155100	166
344	20231011	134500	4944444500	155000	155000	155100	154900	174
345	20231011	134400	4917474300	155000	154900	155000	154900	42
346	20231011	134300	4910964900	155000	155000	155100	155000	109
347	20231011	134200	4894068700	154900	154900	155000	154900	90
348	20231011	134100	4880121500	155000	154800	155000	154800	122
349	20231011	134000	4861228100	154800	154800	154800	154700	14
350	20231011	133900	4859061100	154800	154700	154800	154700	49
351	20231011	133800	4851476200	154800	154800	154800	154800	47
352	20231011	133700	4844200600	154700	155100	155100	154700	165
353	20231011	133600	4818635700	155200	155100	155200	155100	184
354	20231011	133500	4790083700	155100	155400	155500	155100	252
355	20231011	133400	4750944400	155400	155200	155400	155200	25
356	20231011	133300	4747060900	155200	155100	155200	155100	72
357	20231011	133200	4735892900	155000	154900	155100	154900	94
358	20231011	133100	4721322600	154900	154900	154900	154800	60
359	20231011	133000	4712028800	154900	154900	154900	154800	61
360	20231011	132900	4702580000	154800	154800	154800	154700	90
361	20231011	132800	4688648100	154800	154700	154800	154700	74
362	20231011	132700	4677195200	154800	154800	154800	154800	25
363	20231011	132600	4673325200	154700	154800	154800	154700	70
364	20231011	132500	4662489300	154800	155000	155000	154800	287
365	20231011	132400	4618042000	154900	155000	155000	154900	96
366	20231011	132300	4603163200	155000	155400	155500	155000	762
367	20231011	132200	4484819600	155400	155500	155500	155400	28
368	20231011	132100	4480467100	155500	155500	155500	155400	41
369	20231011	132000	4474091700	155400	155500	155500	155400	12
370	20231011	131900	4472226000	155400	155400	155500	155400	46
371	20231011	131800	4465075100	155400	155300	155500	155300	93
372	20231011	131700	4450623000	155400	155400	155400	155300	48
373	20231011	131600	4443165100	155300	155300	155400	155300	96
374	20231011	131500	4428249100	155300	155200	155300	155200	51
375	20231011	131400	4420329800	155300	155200	155400	155200	122
376	20231011	131300	4401391500	155200	155300	155400	155200	101
377	20231011	131200	4385706800	155300	155500	155500	155200	371
378	20231011	131100	4328080100	155400	155500	155500	155400	6
379	20231011	131000	4327147500	155500	155400	155500	155400	108
380	20231011	130900	4310363800	155400	155500	155600	155400	398
381	20231011	130800	4248480700	155500	155500	155500	155500	16
382	20231011	130700	4245992700	155600	155600	155600	155500	135
383	20231011	130600	4224996700	155500	155500	155600	155500	32
384	20231011	130500	4220017800	155500	155500	155600	155500	14
385	20231011	130400	4217840700	155400	155400	155400	155300	282
386	20231011	130300	4174019300	155400	155400	155400	155300	61
387	20231011	130200	4164540200	155400	155300	155400	155300	87
388	20231011	130100	4151021300	155300	155400	155400	155300	71
389	20231011	130000	4139991600	155300	155400	155400	155300	29
390	20231011	125900	4135486100	155400	155400	155400	155300	65
391	20231011	125800	4125385200	155400	155400	155400	155300	30
392	20231011	125700	4120723300	155400	155400	155400	155300	23
393	20231011	125600	4117149600	155300	155400	155400	155300	86
394	20231011	125500	4103785800	155400	155400	155400	155300	19
395	20231011	125400	4100833300	155300	155400	155400	155300	28
396	20231011	125300	4096482400	155400	155400	155400	155300	21
397	20231011	125200	4093219100	155400	155300	155400	155300	98
398	20231011	125100	4077993900	155300	155900	155900	155300	347
399	20231011	125000	4023971500	155900	155900	155900	155800	63
400	20231011	124900	4014149900	155900	155800	155900	155800	151
401	20231011	124800	3990620300	155800	155800	155800	155700	20
402	20231011	124700	3987504400	155800	155300	155800	155300	1154
403	20231011	124600	3808134500	155200	155200	155300	155100	149
404	20231011	124500	3785009500	155200	155200	155200	155100	36
405	20231011	124400	3779422400	155200	155200	155200	155100	36
406	20231011	124300	3773835300	155100	155200	155200	155100	41
407	20231011	124200	3767473400	155100	155000	155100	155000	211
408	20231011	124100	3734747400	155100	155000	155100	155000	41
409	20231011	124000	3728388500	155100	155100	155100	155000	27
410	20231011	123900	3724200900	155100	155000	155100	154900	144
411	20231011	123800	3701880700	155000	155000	155000	154900	37
412	20231011	123700	3696147000	155000	154900	155000	154900	387
413	20231011	123600	3636164400	155000	155000	155000	154900	48
414	20231011	123500	3628725200	155000	154900	155000	154900	26
415	20231011	123400	3624697400	154900	155000	155000	154900	40
416	20231011	123300	3618498500	154900	155000	155000	154900	18
417	20231011	123200	3615709600	155000	154900	155000	154800	67
418	20231011	123100	3605327900	154900	154900	154900	154900	12
419	20231011	123000	3603469100	154900	154900	154900	154800	128
420	20231011	122900	3583648100	154800	154900	154900	154800	67
421	20231011	122800	3573272700	154900	154900	154900	154800	38
422	20231011	122700	3567387600	154800	154800	154900	154800	39
423	20231011	122600	3561347000	154900	154900	154900	154900	39
424	20231011	122500	3555305900	154800	154800	154900	154800	67
425	20231011	122400	3544930900	154900	154900	154900	154800	23
426	20231011	122300	3541368400	154900	154900	154900	154800	32
427	20231011	122200	3536412200	154900	154800	154900	154800	72
428	20231011	122100	3525261100	154900	154900	154900	154800	20
429	20231011	122000	3522163300	154800	154900	154900	154800	29
430	20231011	121900	3517671300	154900	154900	154900	154800	60
431	20231011	121800	3508377400	154900	154900	154900	154800	20
432	20231011	121700	3505279800	154800	154800	154800	154800	15
433	20231011	121600	3502957800	154900	154900	154900	154800	78
434	20231011	121500	3490880100	154800	154800	154800	154800	45
435	20231011	121400	3483914100	154800	154800	154900	154800	29
436	20231011	121300	3479424700	154800	154800	154800	154800	59
437	20231011	121200	3470291500	154800	154800	154900	154800	78
438	20231011	121100	3458212100	154800	154800	154800	154800	64
439	20231011	121000	3448304900	154800	154900	154900	154800	29
440	20231011	120900	3443813800	154900	154800	154900	154800	116
441	20231011	120800	3425854200	154800	154800	154800	154700	21
442	20231011	120700	3422603500	154800	154800	154800	154700	42
443	20231011	120600	3416102100	154800	154900	154900	154800	58
444	20231011	120500	3407121100	154800	154800	154900	154800	126
445	20231011	120400	3387615900	154800	154700	154800	154700	41
446	20231011	120300	3381272300	154700	154700	154700	154600	46
447	20231011	120200	3374156400	154700	154600	154700	154600	79
448	20231011	120100	3361936800	154700	154600	154700	154600	31
449	20231011	120000	3357143100	154600	154800	154800	154600	143
450	20231011	115900	3335024700	154800	154800	154800	154700	53
451	20231011	115800	3326820600	154800	154800	154800	154700	27
452	20231011	115700	3322641500	154800	154800	154800	154700	39
453	20231011	115600	3316604400	154800	154800	154800	154700	59
454	20231011	115500	3307471500	154700	154700	154800	154700	27
455	20231011	115400	3303294200	154800	154800	154800	154700	47
456	20231011	115300	3296019100	154800	154700	154800	154700	20
457	20231011	115200	3292923500	154800	154800	154800	154700	44
458	20231011	115100	3286112400	154800	154800	154800	154700	16
459	20231011	115000	3283636000	154800	154900	154900	154700	186
460	20231011	114900	3254842400	154800	154900	154900	154800	71
461	20231011	114800	3243845500	154900	154900	154900	154800	27
462	20231011	114700	3239663500	154900	154900	154900	154800	39
463	20231011	114600	3233622500	154900	154800	154900	154800	22
464	20231011	114500	3230214800	154900	154800	154900	154800	197
465	20231011	114400	3199699800	154900	154900	154900	154800	32
466	20231011	114300	3194744600	154900	154900	154900	154800	28
467	20231011	114200	3190408000	154900	154900	154900	154800	102
468	20231011	114100	3174608500	154900	154900	154900	154800	24
469	20231011	114000	3170891400	154900	154900	154900	154900	28
470	20231011	113900	3166554200	154900	154900	154900	154800	73
471	20231011	113800	3155247300	154900	154900	154900	154800	28
472	20231011	113700	3150910700	154900	154800	154900	154800	43
473	20231011	113600	3144252000	154800	154800	154900	154800	35
474	20231011	113500	3138830700	154900	154800	154900	154800	89
475	20231011	113400	3125048700	154800	154900	154900	154800	30
476	20231011	113300	3120402000	154800	154900	154900	154800	40
477	20231011	113200	3114206100	154900	154900	154900	154800	55
478	20231011	113100	3105686700	154900	154800	154900	154800	30
479	20231011	113000	3101040400	154900	154900	154900	154900	69
480	20231011	112900	3090352300	154800	154900	154900	154800	42
481	20231011	112800	3083846600	154900	154800	154900	154800	32
482	20231011	112700	3078891800	154800	154900	154900	154800	183
483	20231011	112600	3050551200	154800	154600	154800	154600	67
484	20231011	112500	3040185300	154600	154600	154600	154500	97
485	20231011	112400	3025190500	154500	154600	154600	154500	20
486	20231011	112300	3022099800	154600	154500	154600	154500	36
487	20231011	112200	3016535300	154500	154500	154600	154500	77
488	20231011	112100	3004636300	154500	154400	154500	154400	103
489	20231011	112000	2988724800	154500	154600	154600	154500	64
490	20231011	111900	2978836700	154500	154600	154600	154500	53
491	20231011	111800	2970643100	154500	154800	154900	154400	238
492	20231011	111700	2933835100	154900	154900	154900	154800	25
493	20231011	111600	2929963000	154900	154900	154900	154800	90
494	20231011	111500	2916026800	154900	154900	154900	154900	49
495	20231011	111400	2908436700	154800	154800	154900	154800	95
496	20231011	111300	2893728500	154900	154900	154900	154800	57
497	20231011	111200	2884901500	154900	154900	154900	154800	42
498	20231011	111100	2878395800	154800	154900	154900	154800	27
499	20231011	111000	2874213800	154900	154800	154900	154800	21
500	20231011	110900	2870961000	154900	154900	154900	154800	77
501	20231011	110800	2859035100	154900	154900	154900	154800	62
502	20231011	110700	2849431400	154900	154900	155000	154900	29
503	20231011	110600	2844939000	154900	154600	154900	154400	167
504	20231011	110500	2819102500	154600	154500	154600	154500	196
505	20231011	110400	2788819300	154500	155000	155000	154500	495
506	20231011	110300	2712178500	155000	155000	155000	154900	38
507	20231011	110200	2706288800	155000	155000	155000	154900	161
508	20231011	110100	2681333900	155000	155000	155000	154900	57
509	20231011	110000	2672499100	154900	155000	155000	154900	29
510	20231011	105900	2668005200	155000	155000	155000	154900	127
511	20231011	105800	2648320500	154900	155000	155000	154900	142
512	20231011	105700	2626312800	154900	155000	155000	154900	50
513	20231011	105600	2618563200	155000	155000	155000	154900	20
514	20231011	105500	2615463300	155000	155000	155000	154900	73
515	20231011	105400	2604148600	154900	154800	154900	154800	265
516	20231011	105300	2563113200	154800	154800	154800	154700	24
517	20231011	105200	2559398100	154800	154700	154800	154600	188
518	20231011	105100	2530311500	154700	154700	154700	154600	40
519	20231011	105000	2524123600	154700	154700	154700	154600	47
520	20231011	104900	2516854000	154600	154600	154700	154500	120
521	20231011	104800	2498301800	154500	154600	154600	154500	50
522	20231011	104700	2490572800	154600	154600	154600	154500	20
523	20231011	104600	2487480900	154500	154500	154600	154500	23
524	20231011	104500	2483926500	154600	154400	154600	154400	168
525	20231011	104400	2457970800	154500	154500	154500	154400	61
526	20231011	104300	2448548400	154400	154400	154500	154400	34
527	20231011	104200	2443297800	154400	154500	154500	154400	97
528	20231011	104100	2428316400	154500	154500	154600	154500	121
529	20231011	104000	2409619800	154500	154600	154600	154500	41
530	20231011	103900	2403282100	154600	154500	154600	154500	50
531	20231011	103800	2395556000	154600	154600	154600	154500	150
532	20231011	103700	2372376600	154600	154600	154600	154600	32
533	20231011	103600	2367429400	154600	154500	154600	154500	42
534	20231011	103500	2360939400	154500	154500	154500	154500	124
535	20231011	103400	2341781400	154500	154500	154500	154400	96
536	20231011	103300	2326949500	154500	154400	154500	154400	72
537	20231011	103200	2315826400	154400	154500	154500	154400	43
538	20231011	103100	2309183700	154400	154500	154500	154400	41
539	20231011	103000	2302851200	154500	154500	154500	154500	15
540	20231011	102900	2300533700	154500	154500	154500	154500	24
541	20231011	102800	2296825700	154400	154300	154500	154300	145
542	20231011	102700	2274445600	154300	154700	154700	154300	342
543	20231011	102600	2221592600	154700	154700	154700	154700	23
544	20231011	102500	2218034500	154600	154700	154700	154600	52
545	20231011	102400	2209990400	154600	154800	154800	154600	75
546	20231011	102300	2198388300	154800	154800	154800	154800	37
547	20231011	102200	2192660700	154700	154800	154800	154700	32
548	20231011	102100	2187707200	154800	154900	154900	154800	112
549	20231011	102000	2170368300	154900	154700	155000	154700	464
550	20231011	101900	2098534900	154700	154600	154700	154600	32
551	20231011	101800	2093585600	154600	154700	154700	154600	110
552	20231011	101700	2076572900	154600	154600	154600	154500	140
553	20231011	101600	2054929000	154600	154600	154600	154600	36
554	20231011	101500	2049363400	154600	154600	154600	154600	81
555	20231011	101400	2036840800	154600	154600	154600	154600	12
556	20231011	101300	2034985600	154500	154200	154500	154200	144
557	20231011	101200	2012752300	154200	154200	154200	154200	189
558	20231011	101100	1983608500	154100	154200	154200	154100	49
559	20231011	101000	1976056700	154200	154100	154200	154100	40
560	20231011	100900	1969888800	154200	154200	154200	154200	63
561	20231011	100800	1960174200	154200	154600	154600	154200	46
562	20231011	100700	1953076400	154400	153900	154400	153900	489
563	20231011	100600	1877762600	153900	153900	153900	153900	17
564	20231011	100500	1875146300	153900	153800	153900	153800	46
565	20231011	100400	1868067500	153900	154100	154100	153900	75
566	20231011	100300	1856521200	154100	154100	154100	154100	109
567	20231011	100200	1839724300	154000	154600	154600	154000	421
568	20231011	100100	1774729400	154700	154700	154700	154500	133
569	20231011	100000	1754167500	154600	154600	154700	154600	45
570	20231011	095900	1747206300	154700	154600	154700	154600	50
571	20231011	095800	1739474300	154700	154600	154700	154600	133
572	20231011	095700	1718905700	154600	154900	154900	154600	115
573	20231011	095600	1701107900	154900	154800	154900	154800	91
574	20231011	095500	1687019700	154800	154600	154800	154600	163
575	20231011	095400	1661810200	154600	154800	154800	154600	185
576	20231011	095300	1633201100	154800	154600	154900	154500	533
577	20231011	095200	1550762400	154600	154000	154600	154000	962
578	20231011	095100	1402421200	154000	153700	154000	153700	299
579	20231011	095000	1356420200	153700	153500	153700	153500	71
580	20231011	094900	1345508500	153700	153500	153700	153500	152
581	20231011	094800	1322165900	153600	153600	153900	153400	287
582	20231011	094700	1278079000	153500	153700	153700	153200	871
583	20231011	094600	1144415000	153800	153800	153800	153800	84
584	20231011	094500	1131495800	153900	154000	154000	153800	148
585	20231011	094400	1108717100	154000	153800	154000	153800	74
586	20231011	094300	1097335700	153800	154100	154100	153800	64
587	20231011	094200	1087479600	153700	153900	154400	153700	357
588	20231011	094100	1032503400	153800	153700	153800	153700	325
589	20231011	094000	982538900	153700	154200	154200	153700	173
590	20231011	093900	955900900	154400	154400	154400	154400	0
591	20231011	093800	955900900	154400	154000	154400	154000	252
592	20231011	093700	917057800	154000	153900	154000	153900	80
593	20231011	093600	904745600	153800	153800	153800	153800	88
594	20231011	093500	891211200	153800	154000	154100	153800	109
595	20231011	093400	874435100	154100	154500	154500	154100	222
596	20231011	093300	840177800	154600	154600	154600	154600	9
597	20231011	093200	838786400	154500	154300	154500	154300	55
598	20231011	093100	830291500	154200	154400	154500	154200	316
599	20231011	093000	781496000	154400	154200	154400	154200	61
600	20231011	092900	772081400	154300	153700	154400	153700	438
601	20231011	092800	704688600	153800	153700	153800	153700	53
602	20231011	092700	696539800	153700	153800	153800	153700	46
603	20231011	092600	689466000	153800	153700	153800	153700	24
604	20231011	092500	685775700	153800	153800	153800	153800	2
605	20231011	092400	685468100	153800	153700	153800	153700	131
606	20231011	092300	665331800	153700	153700	153800	153700	106
607	20231011	092200	649034600	153800	153700	153800	153700	270
608	20231011	092100	607533800	153700	153700	153700	153700	48
609	20231011	092000	600156200	153800	153800	153800	153800	16
610	20231011	091900	597695400	153700	153700	153700	153700	12
611	20231011	091800	595851000	153700	153800	153800	153700	70
612	20231011	091700	585091200	153700	153700	153800	153700	218
613	20231011	091600	551577800	153700	153700	153700	153600	430
614	20231011	091500	485505900	153700	153700	153700	153700	90
615	20231011	091400	471672900	153600	153700	153700	153600	36
616	20231011	091300	466141600	153700	153600	153700	153600	30
617	20231011	091200	461532200	153600	153800	153900	153600	118
618	20231011	091100	443395500	153800	154500	154500	153800	183
619	20231011	091000	415196400	154500	154300	154500	154300	72
620	20231011	090900	404077400	154200	154600	154600	154200	127
621	20231011	090800	384473500	154600	154700	154700	154500	111
622	20231011	090700	367314000	154700	155300	155300	154600	245
623	20231011	090600	329352300	155400	154900	155400	154900	353
624	20231011	090500	274628800	154900	154600	155000	154600	193
625	20231011	090400	244744200	154200	153800	154500	153800	335
626	20231011	090300	193074300	153700	153700	153800	153400	203
627	20231011	090200	161903900	153700	153300	153700	153200	388
628	20231011	090100	102387000	153300	154000	154000	153300	214
629	20231011	090000	69574200	153500	153600	154200	153500	453