KissMeData/005300/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	184500	1368208400	118600	118600	118600	118600	415
3	20241023	184400	1368208400	118600	118600	118600	118600	0
4	20241023	184300	1368208400	118600	118600	118600	118600	0
5	20241023	184200	1368208400	118600	118600	118600	118600	0
6	20241023	184100	1368208400	118600	118600	118600	118600	0
7	20241023	184000	1368208400	118600	118600	118600	118600	0
8	20241023	183900	1368208400	118600	118600	118600	118600	0
9	20241023	183800	1368208400	118600	118600	118600	118600	0
10	20241023	183700	1368208400	118600	118600	118600	118600	0
11	20241023	183600	1368208400	118600	118600	118600	118600	0
12	20241023	183500	1368208400	118600	118600	118600	118600	0
13	20241023	183400	1368208400	118600	118600	118600	118600	0
14	20241023	183300	1368208400	118600	118600	118600	118600	0
15	20241023	183200	1368208400	118600	118600	118600	118600	0
16	20241023	183100	1368208400	118600	118600	118600	118600	0
17	20241023	183000	1368208400	118600	118600	118600	118600	0
18	20241023	182900	1368208400	118600	118600	118600	118600	0
19	20241023	182800	1368208400	118600	118600	118600	118600	0
20	20241023	182700	1368208400	118600	118600	118600	118600	0
21	20241023	182600	1368208400	118600	118600	118600	118600	0
22	20241023	182500	1368208400	118600	118600	118600	118600	0
23	20241023	182400	1368208400	118600	118600	118600	118600	0
24	20241023	182300	1368208400	118600	118600	118600	118600	0
25	20241023	182200	1368208400	118600	118600	118600	118600	0
26	20241023	182100	1368208400	118600	118600	118600	118600	0
27	20241023	182000	1368208400	118600	118600	118600	118600	0
28	20241023	181900	1368208400	118600	118600	118600	118600	0
29	20241023	181800	1368208400	118600	118600	118600	118600	0
30	20241023	181700	1368208400	118600	118600	118600	118600	0
31	20241023	181600	1368208400	118600	118600	118600	118600	0
32	20241023	181500	1368208400	118600	118600	118600	118600	415
33	20241023	181400	1368208400	118600	118600	118600	118600	0
34	20241023	181300	1368208400	118600	118600	118600	118600	0
35	20241023	181200	1368208400	118600	118600	118600	118600	0
36	20241023	181100	1368208400	118600	118600	118600	118600	0
37	20241023	181000	1368208400	118600	118600	118600	118600	0
38	20241023	180900	1368208400	118600	118600	118600	118600	0
39	20241023	180800	1368208400	118600	118600	118600	118600	0
40	20241023	180700	1368208400	118600	118600	118600	118600	0
41	20241023	180600	1368208400	118600	118600	118600	118600	0
42	20241023	180500	1368208400	118600	118600	118600	118600	0
43	20241023	180400	1368208400	118600	118600	118600	118600	0
44	20241023	180300	1368208400	118600	118600	118600	118600	0
45	20241023	180200	1368208400	118600	118600	118600	118600	0
46	20241023	180100	1368208400	118600	118600	118600	118600	0
47	20241023	180000	1368208400	118600	118600	118600	118600	0
48	20241023	175900	1368208400	118600	118600	118600	118600	0
49	20241023	175800	1368208400	118600	118600	118600	118600	0
50	20241023	175700	1368208400	118600	118600	118600	118600	0
51	20241023	175600	1368208400	118600	118600	118600	118600	0
52	20241023	175500	1368208400	118600	118600	118600	118600	0
53	20241023	175400	1368208400	118600	118600	118600	118600	0
54	20241023	175300	1368208400	118600	118600	118600	118600	0
55	20241023	175200	1368208400	118600	118600	118600	118600	0
56	20241023	175100	1368208400	118600	118600	118600	118600	0
57	20241023	175000	1368208400	118600	118600	118600	118600	0
58	20241023	174900	1368208400	118600	118600	118600	118600	0
59	20241023	174800	1368208400	118600	118600	118600	118600	0
60	20241023	174700	1368208400	118600	118600	118600	118600	0
61	20241023	174600	1368208400	118600	118600	118600	118600	0
62	20241023	174500	1368208400	118600	118600	118600	118600	415
63	20241023	174400	1368208400	118600	118600	118600	118600	0
64	20241023	174300	1368208400	118600	118600	118600	118600	0
65	20241023	174200	1368208400	118600	118600	118600	118600	0
66	20241023	174100	1368208400	118600	118600	118600	118600	0
67	20241023	174000	1368208400	118600	118600	118600	118600	0
68	20241023	173900	1368208400	118600	118600	118600	118600	0
69	20241023	173800	1368208400	118600	118600	118600	118600	0
70	20241023	173700	1368208400	118600	118600	118600	118600	0
71	20241023	173600	1368208400	118600	118600	118600	118600	0
72	20241023	173500	1368208400	118600	118600	118600	118600	0
73	20241023	173400	1368208400	118600	118600	118600	118600	0
74	20241023	173300	1368208400	118600	118600	118600	118600	0
75	20241023	173200	1368208400	118600	118600	118600	118600	0
76	20241023	173100	1368208400	118600	118600	118600	118600	0
77	20241023	173000	1368208400	118600	118600	118600	118600	0
78	20241023	172900	1368208400	118600	118600	118600	118600	0
79	20241023	172800	1368208400	118600	118600	118600	118600	0
80	20241023	172700	1368208400	118600	118600	118600	118600	0
81	20241023	172600	1368208400	118600	118600	118600	118600	0
82	20241023	172500	1368208400	118600	118600	118600	118600	0
83	20241023	172400	1368208400	118600	118600	118600	118600	0
84	20241023	172300	1368208400	118600	118600	118600	118600	0
85	20241023	172200	1368208400	118600	118600	118600	118600	0
86	20241023	172100	1368208400	118600	118600	118600	118600	0
87	20241023	172000	1368208400	118600	118600	118600	118600	0
88	20241023	171900	1368208400	118600	118600	118600	118600	0
89	20241023	171800	1368208400	118600	118600	118600	118600	0
90	20241023	171700	1368208400	118600	118600	118600	118600	0
91	20241023	171600	1368208400	118600	118600	118600	118600	0
92	20241023	171500	1368208400	118600	118600	118600	118600	415
93	20241023	171400	1368208400	118600	118600	118600	118600	0
94	20241023	171300	1368208400	118600	118600	118600	118600	0
95	20241023	171200	1368208400	118600	118600	118600	118600	0
96	20241023	171100	1368208400	118600	118600	118600	118600	0
97	20241023	171000	1368208400	118600	118600	118600	118600	0
98	20241023	170900	1368208400	118600	118600	118600	118600	0
99	20241023	170800	1368208400	118600	118600	118600	118600	0
100	20241023	170700	1368208400	118600	118600	118600	118600	0
101	20241023	170600	1368208400	118600	118600	118600	118600	0
102	20241023	170500	1368208400	118600	118600	118600	118600	0
103	20241023	170400	1368208400	118600	118600	118600	118600	0
104	20241023	170300	1368208400	118600	118600	118600	118600	0
105	20241023	170200	1368208400	118600	118600	118600	118600	0
106	20241023	170100	1368208400	118600	118600	118600	118600	0
107	20241023	170000	1368208400	118600	118600	118600	118600	0
108	20241023	165900	1368208400	118600	118600	118600	118600	0
109	20241023	165800	1368208400	118600	118600	118600	118600	0
110	20241023	165700	1368208400	118600	118600	118600	118600	0
111	20241023	165600	1368208400	118600	118600	118600	118600	0
112	20241023	165500	1368208400	118600	118600	118600	118600	0
113	20241023	165400	1368208400	118600	118600	118600	118600	0
114	20241023	165300	1368208400	118600	118600	118600	118600	0
115	20241023	165200	1368208400	118600	118600	118600	118600	0
116	20241023	165100	1368208400	118600	118600	118600	118600	0
117	20241023	165000	1368208400	118600	118600	118600	118600	0
118	20241023	164900	1368208400	118600	118600	118600	118600	0
119	20241023	164800	1368208400	118600	118600	118600	118600	0
120	20241023	164700	1368208400	118600	118600	118600	118600	0
121	20241023	164600	1368208400	118600	118600	118600	118600	0
122	20241023	164500	1368208400	118600	118600	118600	118600	415
123	20241023	164400	1368208400	118600	118600	118600	118600	0
124	20241023	164300	1368208400	118600	118600	118600	118600	0
125	20241023	164200	1368208400	118600	118600	118600	118600	0
126	20241023	164100	1368208400	118600	118600	118600	118600	0
127	20241023	164000	1368208400	118600	118600	118600	118600	0
128	20241023	163900	1368208400	118600	118600	118600	118600	0
129	20241023	163800	1368208400	118600	118600	118600	118600	0
130	20241023	163700	1368208400	118600	118600	118600	118600	0
131	20241023	163600	1368208400	118600	118600	118600	118600	0
132	20241023	163500	1368208400	118600	118600	118600	118600	0
133	20241023	163400	1368208400	118600	118600	118600	118600	0
134	20241023	163300	1368208400	118600	118600	118600	118600	0
135	20241023	163200	1368208400	118600	118600	118600	118600	0
136	20241023	163100	1368208400	118600	118600	118600	118600	0
137	20241023	163000	1368208400	118600	118600	118600	118600	0
138	20241023	162900	1368208400	118600	118600	118600	118600	0
139	20241023	162800	1368208400	118600	118600	118600	118600	0
140	20241023	162700	1368208400	118600	118600	118600	118600	0
141	20241023	162600	1368208400	118600	118600	118600	118600	0
142	20241023	162500	1368208400	118600	118600	118600	118600	0
143	20241023	162400	1368208400	118600	118600	118600	118600	0
144	20241023	162300	1368208400	118600	118600	118600	118600	0
145	20241023	162200	1368208400	118600	118600	118600	118600	0
146	20241023	162100	1368208400	118600	118600	118600	118600	0
147	20241023	162000	1368208400	118600	118600	118600	118600	0
148	20241023	161900	1368208400	118600	118600	118600	118600	0
149	20241023	161800	1368208400	118600	118600	118600	118600	0
150	20241023	161700	1368208400	118600	118600	118600	118600	0
151	20241023	161600	1368208400	118600	118600	118600	118600	0
152	20241023	161500	1368208400	118600	118600	118600	118600	415
153	20241023	161400	1368208400	118600	118600	118600	118600	0
154	20241023	161300	1368208400	118600	118600	118600	118600	0
155	20241023	161200	1368208400	118600	118600	118600	118600	0
156	20241023	161100	1368208400	118600	118600	118600	118600	0
157	20241023	161000	1368208400	118600	118600	118600	118600	0
158	20241023	160900	1368208400	118600	118600	118600	118600	0
159	20241023	160800	1368208400	118600	118600	118600	118600	0
160	20241023	160700	1368208400	118600	118600	118600	118600	0
161	20241023	160600	1368208400	118600	118600	118600	118600	0
162	20241023	160500	1368208400	118600	118600	118600	118600	0
163	20241023	160400	1368208400	118600	118600	118600	118600	0
164	20241023	160300	1368208400	118600	118600	118600	118600	0
165	20241023	160200	1368208400	118600	118600	118600	118600	0
166	20241023	160100	1368208400	118600	118600	118600	118600	0
167	20241023	160000	1368208400	118600	118600	118600	118600	0
168	20241023	155900	1368208400	118600	118600	118600	118600	0
169	20241023	155800	1368208400	118600	118600	118600	118600	0
170	20241023	155700	1368208400	118600	118600	118600	118600	0
171	20241023	155600	1368208400	118600	118600	118600	118600	0
172	20241023	155500	1368208400	118600	118600	118600	118600	0
173	20241023	155400	1368208400	118600	118600	118600	118600	0
174	20241023	155300	1368208400	118600	118600	118600	118600	0
175	20241023	155200	1368208400	118600	118600	118600	118600	0
176	20241023	155100	1368208400	118600	118600	118600	118600	0
177	20241023	155000	1368208400	118600	118600	118600	118600	0
178	20241023	154900	1368208400	118600	118600	118600	118600	0
179	20241023	154800	1368208400	118600	118600	118600	118600	0
180	20241023	154700	1368208400	118600	118600	118600	118600	0
181	20241023	154600	1368208400	118600	118600	118600	118600	0
182	20241023	154500	1368208400	118600	118600	118600	118600	415
183	20241023	154400	1368208400	118600	118600	118600	118600	0
184	20241023	154300	1368208400	118600	118600	118600	118600	0
185	20241023	154200	1368208400	118600	118600	118600	118600	0
186	20241023	154100	1368208400	118600	118600	118600	118600	0
187	20241023	154000	1368208400	118600	118600	118600	118600	0
188	20241023	153900	1368208400	118600	118600	118600	118600	0
189	20241023	153800	1368208400	118600	118600	118600	118600	0
190	20241023	153700	1368208400	118600	118600	118600	118600	0
191	20241023	153600	1368208400	118600	118600	118600	118600	0
192	20241023	153500	1368208400	118600	118600	118600	118600	0
193	20241023	153400	1368208400	118600	118600	118600	118600	0
194	20241023	153300	1368208400	118600	118600	118600	118600	0
195	20241023	153200	1368208400	118600	118600	118600	118600	0
196	20241023	153100	1368208400	118600	118600	118600	118600	0
197	20241023	153000	1368208400	118600	118600	118600	118600	415
198	20241023	152900	1318989400	118600	118600	118600	118600	0
199	20241023	152800	1318989400	118600	118600	118600	118600	0
200	20241023	152700	1318989400	118600	118600	118600	118600	0
201	20241023	152600	1318989400	118600	118600	118600	118600	0
202	20241023	152500	1318989400	118600	118600	118600	118600	0
203	20241023	152400	1318989400	118600	118600	118600	118600	0
204	20241023	152300	1318989400	118600	118600	118600	118600	0
205	20241023	152200	1318989400	118600	118600	118600	118600	0
206	20241023	152100	1318989400	118600	118600	118600	118600	0
207	20241023	152000	1318989400	118600	118600	118600	118600	0
208	20241023	151900	1318989400	118600	118300	118700	118200	87
209	20241023	151800	1308694800	118200	118000	118300	118000	27
210	20241023	151700	1305505900	118000	118100	118400	118000	44
211	20241023	151600	1300310900	118000	118100	118200	118000	59
212	20241023	151500	1293342600	118100	118100	118100	118000	33
213	20241023	151400	1289447000	118100	118100	118200	118000	45
214	20241023	151300	1284133100	118200	118300	118300	118000	32
215	20241023	151200	1280350600	118200	117900	118300	117900	146
216	20241023	151100	1263119000	118000	117900	118000	117900	19
217	20241023	151000	1260878000	117900	117800	118000	117700	51
218	20241023	150900	1254871900	117800	117900	117900	117800	46
219	20241023	150800	1249451600	117900	117900	118000	117800	17
220	20241023	150700	1247447900	117800	117800	118000	117800	191
221	20241023	150600	1224911900	117900	117900	118000	117800	60
222	20241023	150500	1217840400	117900	117900	118000	117800	11
223	20241023	150400	1216543900	118000	117700	118000	117700	53
224	20241023	150300	1210299800	117900	117900	117900	117700	123
225	20241023	150200	1195820600	117700	117900	117900	117700	79
226	20241023	150100	1186514400	117900	117900	118000	117800	46
227	20241023	150000	1181091200	117800	117900	117900	117800	43
228	20241023	145900	1176024700	117900	117800	117900	117800	25
229	20241023	145800	1173078900	117800	117900	117900	117800	46
230	20241023	145700	1167658900	117800	117900	117900	117800	27
231	20241023	145600	1164477200	117800	117800	117900	117800	40
232	20241023	145500	1159764700	117900	117800	117900	117800	30
233	20241023	145400	1156229300	117800	117800	117900	117800	78
234	20241023	145300	1147038900	117800	117900	117900	117800	13
235	20241023	145200	1145507300	117800	117900	117900	117800	32
236	20241023	145100	1141736200	117800	117800	117900	117800	45
237	20241023	145000	1136434200	117900	117900	117900	117800	28
238	20241023	144900	1133134900	117800	117900	117900	117800	50
239	20241023	144800	1127243500	117800	117900	117900	117800	20
240	20241023	144700	1124886400	117800	117800	118000	117800	64
241	20241023	144600	1117345900	117800	117800	118000	117700	23
242	20241023	144500	1114634500	117800	117900	118000	117800	49
243	20241023	144400	1108860400	117800	117800	117900	117700	29
244	20241023	144300	1105444600	117700	117700	118000	117700	45
245	20241023	144200	1100143700	117700	117800	118100	117700	1070
246	20241023	144100	974087800	117800	118100	118100	117800	58
247	20241023	144000	967246600	118000	118000	118100	117900	32
248	20241023	143900	963471800	117900	118000	118000	117900	65
249	20241023	143800	955807100	118000	117900	118000	117900	22
250	20241023	143700	953212400	117900	117900	118000	117900	56
251	20241023	143600	946608500	118000	117900	118000	117900	35
252	20241023	143500	942479600	118000	117900	118100	117900	50
253	20241023	143400	936580300	118000	117900	118000	117900	36
254	20241023	143300	932333300	117900	117900	118000	117900	60
255	20241023	143200	925257400	118000	118100	118100	118000	68
256	20241023	143100	917232600	118000	118000	118100	117900	74
257	20241023	143000	908500300	117900	118000	118000	117900	28
258	20241023	142900	905197600	118000	118000	118100	117900	68
259	20241023	142800	897178200	118100	118000	118100	117900	50
260	20241023	142700	891278000	117900	118000	118000	117900	68
261	20241023	142600	883259500	117900	117900	118000	117900	32
262	20241023	142500	879486200	118000	118000	118000	117900	54
263	20241023	142400	873116700	117900	118000	118100	117900	78
264	20241023	142300	863916600	118000	118100	118100	117900	72
265	20241023	142200	855420000	118000	118000	118100	117900	53
266	20241023	142100	849168300	117900	117900	118100	117900	58
267	20241023	142000	842327300	118000	118000	118100	117900	31
268	20241023	141900	838669100	118000	118000	118100	117900	86
269	20241023	141800	828521900	118100	118000	118100	118000	37
270	20241023	141700	824154400	118000	118100	118100	118000	87
271	20241023	141600	813887600	118000	118000	118100	118000	37
272	20241023	141500	809520700	118100	118000	118100	118000	74
273	20241023	141400	800786700	118100	118000	118100	118000	32
274	20241023	141300	797010500	118000	118000	118100	118000	75
275	20241023	141200	788159700	118000	118000	118100	118000	44
276	20241023	141100	782966500	118100	117900	118100	117900	40
277	20241023	141000	778246700	118000	118000	118100	118000	58
278	20241023	140900	771402100	118000	118000	118100	117900	49
279	20241023	140800	765621500	117900	118000	118000	117900	86
280	20241023	140700	755476200	118100	117900	118100	117900	52
281	20241023	140600	749341600	118000	118000	118100	118000	44
282	20241023	140500	744148900	118000	118000	118000	118000	30
283	20241023	140400	740608900	118000	118000	118000	117900	102
284	20241023	140300	728576200	118000	118000	118100	117900	37
285	20241023	140200	724209300	118000	118000	118000	118000	65
286	20241023	140100	716539300	118000	118100	118100	118000	40
287	20241023	140000	711815800	118000	118000	118100	118000	50
288	20241023	135900	705915000	118000	118000	118000	118000	13
289	20241023	135800	704381000	118100	118000	118100	118000	37
290	20241023	135700	700014400	118100	118000	118100	118000	19
291	20241023	135600	697771600	118000	118000	118000	118000	34
292	20241023	135500	693759600	118000	118000	118100	118000	19
293	20241023	135400	691516900	118100	118100	118100	118000	52
294	20241023	135300	685380200	118000	118000	118100	118000	4
295	20241023	135200	684908100	118100	118100	118100	118100	22
296	20241023	135100	682309900	118100	118100	118100	118100	52
297	20241023	135000	676168700	118000	118000	118100	118000	36
298	20241023	134900	671920500	118000	118100	118100	118000	2
299	20241023	134800	671684400	118100	118000	118100	118000	24
300	20241023	134700	668852300	118000	118100	118100	118000	20
301	20241023	134600	666492000	118000	118100	118100	118000	5
302	20241023	134500	665901900	118100	118000	118100	118000	6
303	20241023	134400	665193500	118000	118000	118000	118000	1
304	20241023	134300	665075500	118000	118100	118100	118000	2
305	20241023	134200	664839400	118000	118000	118000	118000	28
306	20241023	134100	661535400	117900	117900	117900	117900	1
307	20241023	134000	661417500	117900	117900	117900	117900	5
308	20241023	133900	660828000	118000	118100	118100	118000	123
309	20241023	133800	646313800	118000	118000	118100	118000	4
310	20241023	133700	645841700	118000	118000	118000	118000	3
311	20241023	133600	645487700	118100	118000	118100	118000	6
312	20241023	133500	644779600	118100	118000	118100	118000	6
313	20241023	133400	644071300	118000	118100	118100	118000	4
314	20241023	133300	643599100	118100	118000	118100	118000	2
315	20241023	133200	643363000	118000	118000	118100	118000	18
316	20241023	133100	641238900	118000	118000	118000	118000	1
317	20241023	133000	641120900	118000	118000	118000	118000	4
318	20241023	132900	640648900	118000	118000	118100	118000	4
319	20241023	132800	640176800	118100	118000	118100	118000	7
320	20241023	132700	639350200	118100	118100	118100	118100	2
321	20241023	132600	639114000	118000	118200	118200	118000	4
322	20241023	132500	638641700	118100	118100	118100	118100	43
323	20241023	132400	633563400	118100	118100	118100	118100	17
324	20241023	132300	631555700	118100	118000	118100	118000	25
325	20241023	132200	628603400	118000	118000	118000	118000	2
326	20241023	132100	628367400	118100	118100	118100	118100	1
327	20241023	132000	628249300	118000	118100	118100	118000	11
328	20241023	131900	626950700	118000	118000	118000	118000	1
329	20241023	131800	626832700	118000	118000	118000	118000	0
330	20241023	131700	626832700	118000	118100	118100	118000	3
331	20241023	131600	626478500	118200	118200	118200	118200	10
332	20241023	131500	625296500	118100	118300	118300	118100	11
333	20241023	131400	623995400	118200	118300	118300	118200	3
334	20241023	131300	623640700	118300	118200	118300	118200	10
335	20241023	131200	622458600	118300	118300	118300	118300	1
336	20241023	131100	622340300	118200	118100	118200	118100	57
337	20241023	131000	615607300	118100	118000	118100	118000	7
338	20241023	130900	614781200	118100	118000	118100	118000	18
339	20241023	130800	612657100	118000	118000	118000	118000	1
340	20241023	130700	612539100	118000	118000	118100	118000	3
341	20241023	130600	612185000	118100	118000	118100	118000	3
342	20241023	130500	611830900	118000	118000	118000	118000	1
343	20241023	130400	611712900	118100	118100	118100	118000	4
344	20241023	130300	611240600	118000	118000	118000	118000	3
345	20241023	130200	610886600	118000	117900	118000	117900	35
346	20241023	130100	606758300	118000	117900	118000	117900	9
347	20241023	130000	605696400	118000	117900	118000	117900	14
348	20241023	125900	604044900	117900	118000	118000	117900	3
349	20241023	125800	603691000	117900	118000	118000	117900	7
350	20241023	125700	602865100	117900	117900	117900	117900	0
351	20241023	125600	602865100	117900	118000	118000	117900	8
352	20241023	125500	601921400	118000	117800	118000	117800	80
353	20241023	125400	592489300	117800	117900	117900	117800	21
354	20241023	125300	590015000	117900	117800	117900	117800	4
355	20241023	125200	589543700	117800	117800	117900	117800	5
356	20241023	125100	588954600	117800	117800	117800	117800	0
357	20241023	125000	588954600	117800	117900	117900	117800	5
358	20241023	124900	588365500	117900	117800	117900	117800	2
359	20241023	124800	588129800	117900	117900	117900	117900	2
360	20241023	124700	587894000	117800	117900	117900	117800	3
361	20241023	124600	587540400	117900	118000	118000	117900	9
362	20241023	124500	586478500	118000	118100	118100	118000	3
363	20241023	124400	586124400	118000	118000	118000	118000	4
364	20241023	124300	585652400	118000	117900	118000	117900	24
365	20241023	124200	582820600	117900	117900	117900	117900	1
366	20241023	124100	582702700	118000	118000	118000	117900	39
367	20241023	124000	578101300	118000	117800	118000	117800	81
368	20241023	123900	568546600	117800	117900	117900	117800	20
369	20241023	123800	566190200	117900	117900	117900	117800	15
370	20241023	123700	564421800	117900	117900	117900	117800	114
371	20241023	123600	550981300	117900	117900	117900	117900	3
372	20241023	123500	550627600	117900	117900	117900	117900	1
373	20241023	123400	550509700	118000	118000	118000	117900	3
374	20241023	123300	550155800	117900	117900	117900	117900	1
375	20241023	123200	550037900	118000	117900	118000	117900	35
376	20241023	123100	545909600	118000	117900	118000	117900	2
377	20241023	123000	545673700	118000	117900	118000	117900	8
378	20241023	122900	544730200	117900	117900	117900	117900	1
379	20241023	122800	544612300	118000	117900	118000	117900	4
380	20241023	122700	544140500	118000	118000	118000	118000	1
381	20241023	122600	544022500	118000	117900	118000	117900	11
382	20241023	122500	542724800	117900	117900	117900	117900	1
383	20241023	122400	542606900	117900	117900	117900	117900	17
384	20241023	122300	540602600	117900	117900	118000	117900	4
385	20241023	122200	540130900	117900	117900	118000	117900	11
386	20241023	122100	538833100	118000	118000	118000	118000	24
387	20241023	122000	536001100	117900	118000	118000	117900	6
388	20241023	121900	535293600	118000	117900	118000	117900	2
389	20241023	121800	535057700	117900	117900	117900	117900	0
390	20241023	121700	535057700	117900	117900	117900	117900	19
391	20241023	121600	532817600	118000	117900	118000	117900	2
392	20241023	121500	532581700	117900	117900	117900	117900	1
393	20241023	121400	532463800	117900	117900	117900	117900	2
394	20241023	121300	532228000	117900	117800	117900	117800	24
395	20241023	121200	529398600	117900	117900	117900	117900	7
396	20241023	121100	528573300	117900	117800	117900	117800	4
397	20241023	121000	528101900	117800	117800	117900	117800	13
398	20241023	120900	526569800	117900	118000	118000	117900	3
399	20241023	120800	526216000	118000	117900	118000	117900	3
400	20241023	120700	525862100	117800	118000	118000	117800	27
401	20241023	120600	522677300	118100	118000	118100	118000	16
402	20241023	120500	520789200	118000	118000	118000	117900	6
403	20241023	120400	520081300	118000	117900	118000	117900	27
404	20241023	120300	516897600	117800	117800	117900	117800	21
405	20241023	120200	514422800	117800	117800	117800	117800	18
406	20241023	120100	512302400	117900	117800	117900	117800	21
407	20241023	120000	509828300	117800	117800	117800	117800	4
408	20241023	115900	509357100	117800	117800	117800	117800	4
409	20241023	115800	508885900	117800	117800	117800	117800	3
410	20241023	115700	508532500	117900	117800	117900	117800	5
411	20241023	115600	507943400	117900	117900	117900	117900	9
412	20241023	115500	506882300	117900	117800	117900	117800	10
413	20241023	115400	505703500	117900	117900	117900	117800	12
414	20241023	115300	504288800	117900	117900	117900	117900	7
415	20241023	115200	503463500	117900	117900	117900	117900	4
416	20241023	115100	502991900	117900	117900	117900	117900	3
417	20241023	115000	502638200	117900	118000	118000	117900	4
418	20241023	114900	502166500	117900	117900	117900	117900	4
419	20241023	114800	501694900	118000	117800	118000	117800	92
420	20241023	114700	490840300	117800	117800	117900	117800	25
421	20241023	114600	487895100	117800	117900	117900	117800	5
422	20241023	114500	487306000	117800	117800	117900	117800	28
423	20241023	114400	484005800	117900	117800	117900	117800	6
424	20241023	114300	483298900	117800	117800	117900	117800	5
425	20241023	114200	482709600	117800	117800	117800	117800	2
426	20241023	114100	482474000	117800	117800	117800	117800	3
427	20241023	114000	482120600	117900	117800	117900	117800	7
428	20241023	113900	481295800	117900	117800	117900	117800	19
429	20241023	113800	479057500	117800	117800	117900	117800	13
430	20241023	113700	477525000	117800	117800	117800	117800	8
431	20241023	113600	476582600	117800	117800	117800	117800	3
432	20241023	113500	476229200	117800	117800	117800	117800	3
433	20241023	113400	475875800	117800	117800	117800	117800	2
434	20241023	113300	475640200	117700	117900	117900	117700	3
435	20241023	113200	475286900	117900	117700	117900	117700	21
436	20241023	113100	472814800	117700	117700	117700	117700	1
437	20241023	113000	472697100	117700	117700	117700	117700	5
438	20241023	112900	472108600	117800	117900	117900	117800	4
439	20241023	112800	471637200	117800	117800	117800	117800	2
440	20241023	112700	471401600	117800	117800	117800	117800	8
441	20241023	112600	470459200	117800	117700	117800	117700	8
442	20241023	112500	469517000	117700	117700	117800	117700	3
443	20241023	112400	469163800	117700	117700	117700	117700	24
444	20241023	112300	466339000	117700	117700	117800	117700	8
445	20241023	112200	465397200	117700	117800	117800	117700	4
446	20241023	112100	464926300	117800	117700	117800	117700	7
447	20241023	112000	464102200	117800	117800	117800	117800	6
448	20241023	111900	463395400	117900	117800	117900	117800	4
449	20241023	111800	462924000	117800	117900	117900	117800	7
450	20241023	111700	462099300	117700	117800	117800	117700	18
451	20241023	111600	459979300	117800	117800	117800	117800	5
452	20241023	111500	459390300	117800	117800	117800	117800	2
453	20241023	111400	459154700	117800	117800	117800	117800	1
454	20241023	111300	459036900	117800	117900	117900	117800	17
455	20241023	111200	457032700	117900	117600	117900	117600	8
456	20241023	111100	456090400	117600	117900	117900	117600	2
457	20241023	111000	455854900	117600	117500	117600	117500	22
458	20241023	110900	453267800	117500	117600	117600	117500	31
459	20241023	110800	449623700	117600	117500	117600	117500	2
460	20241023	110700	449388600	117500	117800	117900	117500	206
461	20241023	110600	425157300	117800	117800	117800	117800	2
462	20241023	110500	424921700	117800	117800	117800	117800	1
463	20241023	110400	424803900	117900	117800	117900	117800	4
464	20241023	110300	424332600	117900	117700	117900	117700	3
465	20241023	110200	423979300	117800	117800	117800	117700	30
466	20241023	110100	420447500	117800	117900	117900	117800	12
467	20241023	110000	419033800	117800	117900	117900	117700	7
468	20241023	105900	418209300	117900	117700	117900	117700	5
469	20241023	105800	417620200	117900	117900	117900	117900	2
470	20241023	105700	417384400	117900	117700	117900	117700	4
471	20241023	105600	416913200	117800	117800	117900	117800	3
472	20241023	105500	416559700	117800	117800	117800	117700	3
473	20241023	105400	416206400	117900	117900	117900	117900	2
474	20241023	105300	415970600	118000	117900	118000	117900	3
475	20241023	105200	415616700	117900	117900	117900	117900	10
476	20241023	105100	414437700	117900	117900	117900	117700	10
477	20241023	105000	413259100	117900	117900	117900	117900	0
478	20241023	104900	413259100	117900	117900	117900	117900	3
479	20241023	104800	412905400	117700	117800	117900	117700	22
480	20241023	104700	410311900	117900	117600	117900	117600	4
481	20241023	104600	409840600	117600	117900	117900	117600	171
482	20241023	104500	389705200	117900	117800	117900	117800	4
483	20241023	104400	389233800	117900	117800	117900	117800	4
484	20241023	104300	388762500	117900	117900	117900	117900	31
485	20241023	104200	385107600	117900	118000	118000	117900	3
486	20241023	104100	384753700	118000	117900	118000	117800	22
487	20241023	104000	382158800	118000	118000	118000	118000	0
488	20241023	103900	382158800	118000	117800	118000	117800	30
489	20241023	103800	378623100	117800	117700	117800	117600	457
490	20241023	103700	324789500	117700	117700	117700	117600	27
491	20241023	103600	321611700	117700	117700	117700	117700	14
492	20241023	103500	319963900	117700	117700	117700	117600	25
493	20241023	103400	317021500	117800	117700	117800	117700	3
494	20241023	103300	316668300	117800	117700	117800	117700	3
495	20241023	103200	316315000	117800	117800	117800	117800	0
496	20241023	103100	316315000	117800	117800	117800	117700	51
497	20241023	103000	310309200	117800	117700	117800	117700	42
498	20241023	102900	305362400	117800	117800	117800	117300	137
499	20241023	102800	289271500	117900	117900	117900	117900	7
500	20241023	102700	288446200	117900	117800	117900	117700	23
501	20241023	102600	285736700	117300	117800	117800	117300	293
502	20241023	102500	251291400	117800	117800	117800	117800	10
503	20241023	102400	250113400	117800	117800	117800	117800	20
504	20241023	102300	247757400	117900	117900	117900	117800	4
505	20241023	102200	247285900	117800	117800	117900	117800	4
506	20241023	102100	246814500	117900	117700	117900	117700	24
507	20241023	102000	243987200	117800	117800	117800	117800	6
508	20241023	101900	243280400	117800	117800	117800	117700	53
509	20241023	101800	237041300	117800	117800	117800	117700	19
510	20241023	101700	234804200	117800	117800	117800	117800	13
511	20241023	101600	233272800	117800	117800	117800	117800	23
512	20241023	101500	230563400	117900	117800	117900	117800	16
513	20241023	101400	228678200	117800	118000	118000	117800	27
514	20241023	101300	225494800	117900	117900	117900	117900	3
515	20241023	101200	225141100	117900	118000	118000	117900	3
516	20241023	101100	224787200	117900	117900	117900	117900	0
517	20241023	101000	224787200	117900	118000	118000	117900	8
518	20241023	100900	223843500	117900	117900	117900	117900	20
519	20241023	100800	221485500	118000	118000	118000	117900	6
520	20241023	100700	220777800	117900	117900	117900	117900	0
521	20241023	100600	220777800	117900	117900	117900	117900	4
522	20241023	100500	220306200	117800	117800	117800	117800	2
523	20241023	100400	220070600	117800	118000	118000	117800	4
524	20241023	100300	219599000	117800	117800	117800	117800	31
525	20241023	100200	215947200	117700	117800	117800	117700	20
526	20241023	100100	213591300	117700	117800	117800	117700	17
527	20241023	100000	211590300	117700	117800	117800	117700	43
528	20241023	095900	206528900	117800	118100	118100	117700	555
529	20241023	095800	141096200	118100	118200	118200	118100	5
530	20241023	095700	140505400	118200	118200	118200	118200	0
531	20241023	095600	140505400	118200	118200	118200	118200	1
532	20241023	095500	140387200	118200	118200	118200	118200	10
533	20241023	095400	139205200	118100	118200	118200	118000	29
534	20241023	095300	135780900	118100	118000	118100	118000	11
535	20241023	095200	134481900	118000	118000	118000	118000	1
536	20241023	095100	134363900	118100	118100	118100	118100	13
537	20241023	095000	132828600	118100	118100	118100	118100	1
538	20241023	094900	132710500	118100	118000	118100	118000	18
539	20241023	094800	130584900	118100	118000	118100	118000	35
540	20241023	094700	126453800	118000	118000	118000	118000	2
541	20241023	094600	126217800	118000	118100	118100	118000	24
542	20241023	094500	123385100	118000	118100	118100	118000	111
543	20241023	094400	110276500	118100	118100	118100	118100	5
544	20241023	094300	109686000	118100	118100	118100	118100	1
545	20241023	094200	109567900	118100	118100	118100	118100	2
546	20241023	094100	109331700	118000	118000	118000	118000	0
547	20241023	094000	109331700	118000	118000	118000	118000	0
548	20241023	093900	109331700	118000	118000	118000	118000	37
549	20241023	093800	104965700	117900	117900	117900	117900	2
550	20241023	093700	104729900	118000	118000	118000	118000	5
551	20241023	093600	104139900	118000	118000	118000	118000	18
552	20241023	093500	102015900	118000	118100	118200	118000	4
553	20241023	093400	101543600	117900	117900	117900	117900	0
554	20241023	093300	101543600	117900	118100	118100	117900	11
555	20241023	093200	100245600	118200	118100	118200	118100	3
556	20241023	093100	99891200	117900	117900	117900	117900	17
557	20241023	093000	97886900	117900	118100	118100	117900	5
558	20241023	092900	97296600	118000	118000	118000	118000	40
559	20241023	092800	92576600	118000	118000	118000	118000	1
560	20241023	092700	92458600	118000	117900	118000	117900	10
561	20241023	092600	91279000	118000	118000	118000	118000	20
562	20241023	092500	88919000	117900	118000	118000	117900	52
563	20241023	092400	82788000	117900	118000	118000	117900	27
564	20241023	092300	79603700	118000	117900	118000	117900	5
565	20241023	092200	79013800	118000	118000	118000	118000	12
566	20241023	092100	77597800	118100	118000	118100	118000	9
567	20241023	092000	76535700	118100	118100	118100	118100	1
568	20241023	091900	76417600	118100	118100	118100	118100	0
569	20241023	091800	76417600	118100	118000	118100	118000	12
570	20241023	091700	75000500	118000	118100	118100	118000	30
571	20241023	091600	71457900	118000	118000	118000	118000	16
572	20241023	091500	69569900	118000	118000	118000	118000	4
573	20241023	091400	69097900	118000	118000	118000	118000	0
574	20241023	091300	69097900	118000	118000	118000	118000	20
575	20241023	091200	66737900	118000	118000	118000	118000	9
576	20241023	091100	65675900	118000	118100	118100	118000	13
577	20241023	091000	64141800	118100	118100	118100	118100	46
578	20241023	090900	58709200	118100	118100	118100	118100	17
579	20241023	090800	56701500	118100	118000	118100	117900	21
580	20241023	090700	54222100	118000	118000	118000	118000	5
581	20241023	090600	53632100	118000	118000	118000	118000	19
582	20241023	090500	51390100	118000	118000	118000	118000	15
583	20241023	090400	49620100	117900	117900	117900	117800	40
584	20241023	090300	44905100	117800	118000	118000	117800	126
585	20241023	090200	30049800	117900	118200	118200	117900	175
586	20241023	090100	9389900	118200	118500	118500	118200	14
587	20241023	090000	7732400	118500	119000	119000	118200	65