KissMeData/005300/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	184200	1770790900	136200	136200	136200	136200	729
3	20231019	184100	1770790900	136200	136200	136200	136200	0
4	20231019	184000	1770790900	136200	136200	136200	136200	0
5	20231019	183900	1770790900	136200	136200	136200	136200	0
6	20231019	183800	1770790900	136200	136200	136200	136200	0
7	20231019	183700	1770790900	136200	136200	136200	136200	0
8	20231019	183600	1770790900	136200	136200	136200	136200	0
9	20231019	183500	1770790900	136200	136200	136200	136200	0
10	20231019	183400	1770790900	136200	136200	136200	136200	0
11	20231019	183300	1770790900	136200	136200	136200	136200	0
12	20231019	183200	1770790900	136200	136200	136200	136200	0
13	20231019	183100	1770790900	136200	136200	136200	136200	0
14	20231019	183000	1770790900	136200	136200	136200	136200	0
15	20231019	182900	1770790900	136200	136200	136200	136200	0
16	20231019	182800	1770790900	136200	136200	136200	136200	0
17	20231019	182700	1770790900	136200	136200	136200	136200	0
18	20231019	182600	1770790900	136200	136200	136200	136200	0
19	20231019	182500	1770790900	136200	136200	136200	136200	0
20	20231019	182400	1770790900	136200	136200	136200	136200	0
21	20231019	182300	1770790900	136200	136200	136200	136200	0
22	20231019	182200	1770790900	136200	136200	136200	136200	0
23	20231019	182100	1770790900	136200	136200	136200	136200	0
24	20231019	182000	1770790900	136200	136200	136200	136200	0
25	20231019	181900	1770790900	136200	136200	136200	136200	0
26	20231019	181800	1770790900	136200	136200	136200	136200	0
27	20231019	181700	1770790900	136200	136200	136200	136200	0
28	20231019	181600	1770790900	136200	136200	136200	136200	0
29	20231019	181500	1770790900	136200	136200	136200	136200	0
30	20231019	181400	1770790900	136200	136200	136200	136200	0
31	20231019	181300	1770790900	136200	136200	136200	136200	0
32	20231019	181200	1770790900	136200	136200	136200	136200	729
33	20231019	181100	1770790900	136200	136200	136200	136200	0
34	20231019	181000	1770790900	136200	136200	136200	136200	0
35	20231019	180900	1770790900	136200	136200	136200	136200	0
36	20231019	180800	1770790900	136200	136200	136200	136200	0
37	20231019	180700	1770790900	136200	136200	136200	136200	0
38	20231019	180600	1770790900	136200	136200	136200	136200	0
39	20231019	180500	1770790900	136200	136200	136200	136200	0
40	20231019	180400	1770790900	136200	136200	136200	136200	0
41	20231019	180300	1770790900	136200	136200	136200	136200	0
42	20231019	180200	1770790900	136200	136200	136200	136200	0
43	20231019	180100	1770790900	136200	136200	136200	136200	0
44	20231019	180000	1770790900	136200	136200	136200	136200	0
45	20231019	175900	1770790900	136200	136200	136200	136200	0
46	20231019	175800	1770790900	136200	136200	136200	136200	0
47	20231019	175700	1770790900	136200	136200	136200	136200	0
48	20231019	175600	1770790900	136200	136200	136200	136200	0
49	20231019	175500	1770790900	136200	136200	136200	136200	0
50	20231019	175400	1770790900	136200	136200	136200	136200	0
51	20231019	175300	1770790900	136200	136200	136200	136200	0
52	20231019	175200	1770790900	136200	136200	136200	136200	0
53	20231019	175100	1770790900	136200	136200	136200	136200	0
54	20231019	175000	1770790900	136200	136200	136200	136200	0
55	20231019	174900	1770790900	136200	136200	136200	136200	0
56	20231019	174800	1770790900	136200	136200	136200	136200	0
57	20231019	174700	1770790900	136200	136200	136200	136200	0
58	20231019	174600	1770790900	136200	136200	136200	136200	0
59	20231019	174500	1770790900	136200	136200	136200	136200	0
60	20231019	174400	1770790900	136200	136200	136200	136200	0
61	20231019	174300	1770790900	136200	136200	136200	136200	0
62	20231019	174200	1770790900	136200	136200	136200	136200	729
63	20231019	174100	1770790900	136200	136200	136200	136200	0
64	20231019	174000	1770790900	136200	136200	136200	136200	0
65	20231019	173900	1770790900	136200	136200	136200	136200	0
66	20231019	173800	1770790900	136200	136200	136200	136200	0
67	20231019	173700	1770790900	136200	136200	136200	136200	0
68	20231019	173600	1770790900	136200	136200	136200	136200	0
69	20231019	173500	1770790900	136200	136200	136200	136200	0
70	20231019	173400	1770790900	136200	136200	136200	136200	0
71	20231019	173300	1770790900	136200	136200	136200	136200	0
72	20231019	173200	1770790900	136200	136200	136200	136200	0
73	20231019	173100	1770790900	136200	136200	136200	136200	0
74	20231019	173000	1770790900	136200	136200	136200	136200	0
75	20231019	172900	1770790900	136200	136200	136200	136200	0
76	20231019	172800	1770790900	136200	136200	136200	136200	0
77	20231019	172700	1770790900	136200	136200	136200	136200	0
78	20231019	172600	1770790900	136200	136200	136200	136200	0
79	20231019	172500	1770790900	136200	136200	136200	136200	0
80	20231019	172400	1770790900	136200	136200	136200	136200	0
81	20231019	172300	1770790900	136200	136200	136200	136200	0
82	20231019	172200	1770790900	136200	136200	136200	136200	0
83	20231019	172100	1770790900	136200	136200	136200	136200	0
84	20231019	172000	1770790900	136200	136200	136200	136200	0
85	20231019	171900	1770790900	136200	136200	136200	136200	0
86	20231019	171800	1770790900	136200	136200	136200	136200	0
87	20231019	171700	1770790900	136200	136200	136200	136200	0
88	20231019	171600	1770790900	136200	136200	136200	136200	0
89	20231019	171500	1770790900	136200	136200	136200	136200	0
90	20231019	171400	1770790900	136200	136200	136200	136200	0
91	20231019	171300	1770790900	136200	136200	136200	136200	0
92	20231019	171200	1770790900	136200	136200	136200	136200	729
93	20231019	171100	1770790900	136200	136200	136200	136200	0
94	20231019	171000	1770790900	136200	136200	136200	136200	0
95	20231019	170900	1770790900	136200	136200	136200	136200	0
96	20231019	170800	1770790900	136200	136200	136200	136200	0
97	20231019	170700	1770790900	136200	136200	136200	136200	0
98	20231019	170600	1770790900	136200	136200	136200	136200	0
99	20231019	170500	1770790900	136200	136200	136200	136200	0
100	20231019	170400	1770790900	136200	136200	136200	136200	0
101	20231019	170300	1770790900	136200	136200	136200	136200	0
102	20231019	170200	1770790900	136200	136200	136200	136200	0
103	20231019	170100	1770790900	136200	136200	136200	136200	0
104	20231019	170000	1770790900	136200	136200	136200	136200	0
105	20231019	165900	1770790900	136200	136200	136200	136200	0
106	20231019	165800	1770790900	136200	136200	136200	136200	0
107	20231019	165700	1770790900	136200	136200	136200	136200	0
108	20231019	165600	1770790900	136200	136200	136200	136200	0
109	20231019	165500	1770790900	136200	136200	136200	136200	0
110	20231019	165400	1770790900	136200	136200	136200	136200	0
111	20231019	165300	1770790900	136200	136200	136200	136200	0
112	20231019	165200	1770790900	136200	136200	136200	136200	0
113	20231019	165100	1770790900	136200	136200	136200	136200	0
114	20231019	165000	1770790900	136200	136200	136200	136200	0
115	20231019	164900	1770790900	136200	136200	136200	136200	0
116	20231019	164800	1770790900	136200	136200	136200	136200	0
117	20231019	164700	1770790900	136200	136200	136200	136200	0
118	20231019	164600	1770790900	136200	136200	136200	136200	0
119	20231019	164500	1770790900	136200	136200	136200	136200	0
120	20231019	164400	1770790900	136200	136200	136200	136200	0
121	20231019	164300	1770790900	136200	136200	136200	136200	0
122	20231019	164200	1770790900	136200	136200	136200	136200	729
123	20231019	164100	1770790900	136200	136200	136200	136200	0
124	20231019	164000	1770790900	136200	136200	136200	136200	0
125	20231019	163900	1770790900	136200	136200	136200	136200	0
126	20231019	163800	1770790900	136200	136200	136200	136200	0
127	20231019	163700	1770790900	136200	136200	136200	136200	0
128	20231019	163600	1770790900	136200	136200	136200	136200	0
129	20231019	163500	1770790900	136200	136200	136200	136200	0
130	20231019	163400	1770790900	136200	136200	136200	136200	0
131	20231019	163300	1770790900	136200	136200	136200	136200	0
132	20231019	163200	1770790900	136200	136200	136200	136200	0
133	20231019	163100	1770790900	136200	136200	136200	136200	0
134	20231019	163000	1770790900	136200	136200	136200	136200	0
135	20231019	162900	1770790900	136200	136200	136200	136200	0
136	20231019	162800	1770790900	136200	136200	136200	136200	0
137	20231019	162700	1770790900	136200	136200	136200	136200	0
138	20231019	162600	1770790900	136200	136200	136200	136200	0
139	20231019	162500	1770790900	136200	136200	136200	136200	0
140	20231019	162400	1770790900	136200	136200	136200	136200	0
141	20231019	162300	1770790900	136200	136200	136200	136200	0
142	20231019	162200	1770790900	136200	136200	136200	136200	0
143	20231019	162100	1770790900	136200	136200	136200	136200	0
144	20231019	162000	1770790900	136200	136200	136200	136200	0
145	20231019	161900	1770790900	136200	136200	136200	136200	0
146	20231019	161800	1770790900	136200	136200	136200	136200	0
147	20231019	161700	1770790900	136200	136200	136200	136200	0
148	20231019	161600	1770790900	136200	136200	136200	136200	0
149	20231019	161500	1770790900	136200	136200	136200	136200	0
150	20231019	161400	1770790900	136200	136200	136200	136200	0
151	20231019	161300	1770790900	136200	136200	136200	136200	0
152	20231019	161200	1770790900	136200	136200	136200	136200	729
153	20231019	161100	1770790900	136200	136200	136200	136200	0
154	20231019	161000	1770790900	136200	136200	136200	136200	0
155	20231019	160900	1770790900	136200	136200	136200	136200	0
156	20231019	160800	1770790900	136200	136200	136200	136200	0
157	20231019	160700	1770790900	136200	136200	136200	136200	0
158	20231019	160600	1770790900	136200	136200	136200	136200	0
159	20231019	160500	1770790900	136200	136200	136200	136200	0
160	20231019	160400	1770790900	136200	136200	136200	136200	0
161	20231019	160300	1770790900	136200	136200	136200	136200	0
162	20231019	160200	1770790900	136200	136200	136200	136200	0
163	20231019	160100	1770790900	136200	136200	136200	136200	0
164	20231019	160000	1770790900	136200	136200	136200	136200	0
165	20231019	155900	1770790900	136200	136200	136200	136200	0
166	20231019	155800	1770790900	136200	136200	136200	136200	0
167	20231019	155700	1770790900	136200	136200	136200	136200	0
168	20231019	155600	1770790900	136200	136200	136200	136200	0
169	20231019	155500	1770790900	136200	136200	136200	136200	0
170	20231019	155400	1770790900	136200	136200	136200	136200	0
171	20231019	155300	1770790900	136200	136200	136200	136200	0
172	20231019	155200	1770790900	136200	136200	136200	136200	0
173	20231019	155100	1770790900	136200	136200	136200	136200	0
174	20231019	155000	1770790900	136200	136200	136200	136200	0
175	20231019	154900	1770790900	136200	136200	136200	136200	0
176	20231019	154800	1770790900	136200	136200	136200	136200	0
177	20231019	154700	1770790900	136200	136200	136200	136200	0
178	20231019	154600	1770790900	136200	136200	136200	136200	0
179	20231019	154500	1770790900	136200	136200	136200	136200	0
180	20231019	154400	1770790900	136200	136200	136200	136200	0
181	20231019	154300	1770790900	136200	136200	136200	136200	0
182	20231019	154200	1770790900	136200	136200	136200	136200	729
183	20231019	154100	1770790900	136200	136200	136200	136200	0
184	20231019	154000	1770790900	136200	136200	136200	136200	0
185	20231019	153900	1770790900	136200	136200	136200	136200	0
186	20231019	153800	1770790900	136200	136200	136200	136200	0
187	20231019	153700	1770790900	136200	136200	136200	136200	0
188	20231019	153600	1770790900	136200	136200	136200	136200	0
189	20231019	153500	1770790900	136200	136200	136200	136200	0
190	20231019	153400	1770790900	136200	136200	136200	136200	0
191	20231019	153300	1770790900	136200	136200	136200	136200	0
192	20231019	153200	1770790900	136200	136200	136200	136200	0
193	20231019	153100	1770790900	136200	136200	136200	136200	0
194	20231019	153000	1770790900	136200	136200	136200	136200	729
195	20231019	152900	1671501100	136200	136200	136200	136200	0
196	20231019	152800	1671501100	136200	136200	136200	136200	0
197	20231019	152700	1671501100	136200	136200	136200	136200	0
198	20231019	152600	1671501100	136200	136200	136200	136200	0
199	20231019	152500	1671501100	136200	136200	136200	136200	0
200	20231019	152400	1671501100	136200	136200	136200	136200	0
201	20231019	152300	1671501100	136200	136200	136200	136200	0
202	20231019	152200	1671501100	136200	136200	136200	136200	0
203	20231019	152100	1671501100	136200	136200	136200	136200	0
204	20231019	152000	1671501100	136200	136200	136200	136200	0
205	20231019	151900	1671501100	136200	136200	136200	135700	43
206	20231019	151800	1665655700	136200	136100	136200	135800	95
207	20231019	151700	1652728500	136100	135700	136100	135700	48
208	20231019	151600	1646207400	135600	135800	135800	135600	12
209	20231019	151500	1644578900	135800	135900	135900	135600	83
210	20231019	151400	1633314400	135800	135900	135900	135800	16
211	20231019	151300	1631141400	135900	135800	136000	135700	20
212	20231019	151200	1628425800	136100	136100	136100	135900	34
213	20231019	151100	1623801100	136100	135700	136100	135600	38
214	20231019	151000	1618645000	135700	135600	135700	135500	86
215	20231019	150900	1606984200	135600	135600	135600	135600	13
216	20231019	150800	1605221400	135700	135900	135900	135700	13
217	20231019	150700	1603455900	135900	136000	136000	135900	30
218	20231019	150600	1599376600	136000	136000	136000	135900	17
219	20231019	150500	1597064800	136000	136100	136100	136000	10
220	20231019	150400	1595704600	136100	135800	136200	135800	34
221	20231019	150300	1591084100	135700	135800	135800	135700	27
222	20231019	150200	1587418700	135700	135800	135800	135700	14
223	20231019	150100	1585518400	135700	135700	135800	135700	33
224	20231019	150000	1581039100	135800	136100	136100	135800	60
225	20231019	145900	1572884700	136000	136200	136300	136000	31
226	20231019	145800	1568666000	136200	136100	136500	136000	72
227	20231019	145700	1558848900	136000	135700	136100	135700	115
228	20231019	145600	1543221200	135800	135800	135800	135700	17
229	20231019	145500	1540913800	135700	135800	135800	135700	15
230	20231019	145400	1538877800	135800	135800	135900	135700	50
231	20231019	145300	1532088700	135800	135800	136000	135800	54
232	20231019	145200	1524748300	135800	135900	135900	135800	20
233	20231019	145100	1522031500	135900	135900	135900	135800	15
234	20231019	145000	1519993200	135800	135800	135900	135800	37
235	20231019	144900	1514968000	135900	135800	135900	135800	24
236	20231019	144800	1511707400	135900	135900	135900	135800	18
237	20231019	144700	1509262100	135900	135700	135900	135700	49
238	20231019	144600	1502611200	135800	135700	135800	135700	15
239	20231019	144500	1500574700	135700	135900	135900	135700	55
240	20231019	144400	1493107100	135800	135700	135900	135700	55
241	20231019	144300	1485638000	135700	135700	135800	135700	14
242	20231019	144200	1483737300	135700	135700	135800	135700	44
243	20231019	144100	1477765500	135600	135600	135700	135600	61
244	20231019	144000	1469492700	135600	135600	135700	135600	28
245	20231019	143900	1465695500	135600	135800	135800	135600	34
246	20231019	143800	1461080200	135800	135800	135800	135700	31
247	20231019	143700	1456872000	135800	135800	135800	135700	34
248	20231019	143600	1452256100	135800	135800	135900	135800	26
249	20231019	143500	1448725200	135800	135800	136000	135700	85
250	20231019	143400	1437181200	135700	135700	135800	135700	35
251	20231019	143300	1432430700	135700	135800	135800	135700	29
252	20231019	143200	1428494700	135800	135800	135800	135700	24
253	20231019	143100	1425237000	135700	135800	135800	135700	45
254	20231019	143000	1419128500	135700	135800	135800	135700	34
255	20231019	142900	1414513900	135700	135900	135900	135700	33
256	20231019	142800	1410032200	135900	135800	135900	135800	54
257	20231019	142700	1402697200	135800	135800	135900	135800	30
258	20231019	142600	1398622800	135900	135900	135900	135800	25
259	20231019	142500	1395227000	135800	135900	135900	135800	40
260	20231019	142400	1389793100	135900	135800	135900	135800	33
261	20231019	142300	1385310600	135800	135800	135900	135800	18
262	20231019	142200	1382866100	135800	135800	135900	135800	39
263	20231019	142100	1377568300	135900	135900	135900	135800	45
264	20231019	142000	1371455100	135800	135800	135900	135800	19
265	20231019	141900	1368873900	135800	135900	135900	135800	27
266	20231019	141800	1365206600	135800	135800	135900	135800	32
267	20231019	141700	1360859900	135800	135800	135900	135800	20
268	20231019	141600	1358143400	135800	135900	136000	135800	34
269	20231019	141500	1353524000	135900	135900	136000	135900	43
270	20231019	141400	1347679000	135900	136000	136000	135900	33
271	20231019	141300	1343193400	135900	136000	136000	135900	18
272	20231019	141200	1340746500	135900	136000	136000	135900	30
273	20231019	141100	1336668200	135900	136100	136200	135900	95
274	20231019	141000	1323745300	136200	136300	136300	136200	25
275	20231019	140900	1320340000	136200	136200	136300	136200	17
276	20231019	140800	1318024200	136300	136300	136400	136200	29
277	20231019	140700	1314071200	136200	136200	136400	136100	66
278	20231019	140600	1305081100	136200	136200	136200	136100	17
279	20231019	140500	1302766800	136100	136100	136200	136100	40
280	20231019	140400	1297321900	136100	136300	136300	136100	20
281	20231019	140300	1294598300	136200	136200	136300	136200	59
282	20231019	140200	1286557900	136200	136200	136300	136200	37
283	20231019	140100	1281516600	136200	136200	136300	136200	24
284	20231019	140000	1278247300	136200	136300	136300	136200	5
285	20231019	135900	1277566100	136300	136300	136300	136200	26
286	20231019	135800	1274022800	136200	136400	136400	136200	49
287	20231019	135700	1267343800	136500	136400	136600	136400	24
288	20231019	135600	1264067600	136500	136500	136500	136400	10
289	20231019	135500	1262702700	136400	136500	136500	136400	52
290	20231019	135400	1255605400	136600	136500	136600	136500	7
291	20231019	135300	1254649700	136600	136600	136700	136600	22
292	20231019	135200	1251643800	136500	136700	136700	136500	118
293	20231019	135100	1235535800	136500	136400	136600	136400	45
294	20231019	135000	1229395300	136500	136400	136500	136400	4
295	20231019	134900	1228849600	136400	136500	136500	136400	13
296	20231019	134800	1227075200	136500	136400	136500	136400	31
297	20231019	134700	1222845500	136500	136400	136500	136400	7
298	20231019	134600	1221890300	136400	136400	136400	136300	26
299	20231019	134500	1218344200	136400	136600	136600	136300	73
300	20231019	134400	1208381900	136500	136400	136600	136400	44
301	20231019	134300	1202375000	136500	136400	136500	136400	25
302	20231019	134200	1198963600	136500	136500	136500	136500	15
303	20231019	134100	1196916100	136400	136500	136500	136400	7
304	20231019	134000	1195961100	136600	136600	136600	136500	22
305	20231019	133900	1192956600	136500	136600	136600	136500	60
306	20231019	133800	1184764900	136600	136600	136600	136500	21
307	20231019	133700	1181897900	136600	136500	136600	136500	19
308	20231019	133600	1179303500	136600	136500	136600	136500	33
309	20231019	133500	1174796000	136600	136600	136600	136600	5
310	20231019	133400	1174113000	136500	136500	136500	136500	36
311	20231019	133300	1169199000	136600	136700	136700	136500	38
312	20231019	133200	1164007200	136700	136600	136700	136600	8
313	20231019	133100	1162913900	136700	136700	136700	136700	6
314	20231019	133000	1162093700	136600	136600	136700	136600	21
315	20231019	132900	1159224600	136600	136500	136700	136500	24
316	20231019	132800	1155946300	136600	136700	136700	136500	21
317	20231019	132700	1153077500	136600	136600	136600	136500	25
318	20231019	132600	1149663700	136500	136600	136600	136500	90
319	20231019	132500	1137369900	136500	136600	136600	136500	65
320	20231019	132400	1128491000	136500	136600	136600	136500	10
321	20231019	132300	1127125100	136500	136600	136600	136500	20
322	20231019	132200	1124394000	136600	136600	136600	136500	12
323	20231019	132100	1122755000	136600	136400	136600	136400	38
324	20231019	132000	1117569000	136400	136500	136500	136400	43
325	20231019	131900	1111701000	136500	136400	136500	136400	6
326	20231019	131800	1110882500	136400	136500	136500	136400	18
327	20231019	131700	1108425800	136500	136400	136500	136400	12
328	20231019	131600	1106788000	136500	136500	136500	136400	26
329	20231019	131500	1103240400	136500	136400	136500	136400	31
330	20231019	131400	1099010200	136500	136500	136500	136400	8
331	20231019	131300	1097918400	136500	136400	136500	136400	25
332	20231019	131200	1094507500	136500	136500	136500	136500	3
333	20231019	131100	1094098000	136400	136500	136600	136400	18
334	20231019	131000	1091640500	136500	136400	136500	136400	33
335	20231019	130900	1087136600	136500	136500	136500	136400	14
336	20231019	130800	1085226400	136500	136600	136600	136500	28
337	20231019	130700	1081402600	136600	136600	136700	136500	25
338	20231019	130600	1077987700	136600	136400	136600	136400	58
339	20231019	130500	1070071800	136400	136400	136500	136400	7
340	20231019	130400	1069116700	136500	136500	136600	136400	18
341	20231019	130300	1066658800	136500	136500	136500	136400	20
342	20231019	130200	1063929200	136500	136600	136600	136500	27
343	20231019	130100	1060242900	136600	136400	136600	136400	16
344	20231019	130000	1058059000	136400	136500	136500	136400	34
345	20231019	125900	1053418200	136400	136500	136500	136400	23
346	20231019	125800	1050280100	136400	136400	136500	136400	6
347	20231019	125700	1049461500	136400	136400	136500	136300	38
348	20231019	125600	1044277400	136300	136400	136400	136300	20
349	20231019	125500	1041551100	136400	136400	136500	136400	32
350	20231019	125400	1037185300	136400	136400	136400	136300	31
351	20231019	125300	1032957200	136400	136400	136400	136400	8
352	20231019	125200	1031866000	136400	136400	136400	136300	24
353	20231019	125100	1028593500	136400	136300	136500	136300	37
354	20231019	125000	1023547800	136300	136300	136400	136300	22
355	20231019	124900	1020548000	136500	136300	136500	136300	63
356	20231019	124800	1011960000	136200	136200	136300	136200	21
357	20231019	124700	1009098900	136300	136300	136300	136200	21
358	20231019	124600	1006236800	136200	136300	136300	136200	22
359	20231019	124500	1003238400	136400	136300	136400	136300	11
360	20231019	124400	1001739000	136400	136400	136400	136200	29
361	20231019	124300	997785600	136300	136300	136400	136300	13
362	20231019	124200	996012900	136200	136300	136300	136200	19
363	20231019	124100	993423800	136300	136300	136400	136300	30
364	20231019	124000	989334700	136200	136300	136300	136200	13
365	20231019	123900	987563000	136200	136200	136200	136200	2
366	20231019	123800	987290600	136300	136200	136300	136200	43
367	20231019	123700	981432500	136300	136200	136300	136200	31
368	20231019	123600	977208000	136300	136200	136300	136200	17
369	20231019	123500	974891600	136200	136200	136300	136200	27
370	20231019	123400	971213600	136300	136300	136300	136200	24
371	20231019	123300	967942500	136200	136200	136300	136200	20
372	20231019	123200	965217200	136200	136200	136300	136200	15
373	20231019	123100	963173600	136200	136300	136300	136200	33
374	20231019	123000	958677200	136300	136300	136300	136200	7
375	20231019	122900	957723500	136300	136300	136400	136300	13
376	20231019	122800	955950700	136300	136100	136300	136000	38
377	20231019	122700	950779400	136100	136100	136100	136000	35
378	20231019	122600	946018700	136100	136000	136100	136000	30
379	20231019	122500	941936700	136100	136100	136200	136100	8
380	20231019	122400	940847800	136100	136200	136200	136000	30
381	20231019	122300	936763500	136200	136100	136200	136000	22
382	20231019	122200	933769200	136200	136100	136200	136100	14
383	20231019	122100	931863300	136100	136300	136300	136100	28
384	20231019	122000	928050900	136300	136200	136300	136200	7
385	20231019	121900	927097400	136100	136300	136400	136100	45
386	20231019	121800	920964000	136300	136300	136400	136300	21
387	20231019	121700	918100500	136200	136300	136300	136200	14
388	20231019	121600	916193500	136300	136300	136300	136200	5
389	20231019	121500	915512200	136300	136200	136400	136200	25
390	20231019	121400	912105200	136200	136200	136200	136200	7
391	20231019	121300	911151800	136300	136300	136500	136200	36
392	20231019	121200	906242800	136300	136300	136400	136300	11
393	20231019	121100	904743100	136300	136400	136500	136300	19
394	20231019	121000	902151500	136500	136300	136500	136300	18
395	20231019	120900	899695600	136000	136400	136400	136000	68
396	20231019	120800	890435900	136300	136200	136400	136200	21
397	20231019	120700	887574300	136200	136400	136400	136200	21
398	20231019	120600	884711200	136500	136400	136500	136400	23
399	20231019	120500	881573700	136500	136400	136500	136400	22
400	20231019	120400	878572400	136300	136300	136400	136300	15
401	20231019	120300	876527100	136300	136300	136400	136300	18
402	20231019	120200	874073200	136400	136400	136400	136300	27
403	20231019	120100	870390900	136300	136300	136400	136200	21
404	20231019	120000	867529200	136200	136300	136300	136200	17
405	20231019	115900	865212600	136300	136300	136400	136300	13
406	20231019	115800	863439900	136300	136300	136400	136300	17
407	20231019	115700	861122600	136300	136300	136300	136300	7
408	20231019	115600	860168500	136200	136300	136500	136200	40
409	20231019	115500	854715900	136400	136300	136400	136300	25
410	20231019	115400	851306600	136400	136400	136400	136300	17
411	20231019	115300	848988800	136400	136600	136600	136400	12
412	20231019	115200	847351200	136400	136400	136600	136400	43
413	20231019	115100	841481400	136400	136400	136500	136400	16
414	20231019	115000	839297800	136400	136400	136400	136400	6
415	20231019	114900	838479400	136400	136400	136500	136300	38
416	20231019	114800	833296900	136300	136300	136300	136300	12
417	20231019	114700	831661300	136200	136300	136400	136200	20
418	20231019	114600	828935100	136300	136400	136400	136300	29
419	20231019	114500	824980600	136400	136300	136400	136300	13
420	20231019	114400	823207700	136400	136300	136400	136300	25
421	20231019	114300	819798000	136300	136300	136300	136300	5
422	20231019	114200	819116500	136200	136300	136400	136200	44
423	20231019	114100	813118900	136300	136200	136400	136200	35
424	20231019	114000	808348800	136300	136200	136300	136200	24
425	20231019	113900	805079300	136200	136100	136200	136100	29
426	20231019	113800	801130700	136100	136200	136200	136100	13
427	20231019	113700	799360900	136100	136300	136300	136100	42
428	20231019	113600	793640300	136200	136500	136600	136200	142
429	20231019	113500	774280600	136600	136300	136600	136300	27
430	20231019	113400	770595900	136400	136300	136400	136300	14
431	20231019	113300	768687400	136300	136400	136400	136300	23
432	20231019	113200	765550500	136300	136300	136400	136300	20
433	20231019	113100	762823700	136300	136300	136400	136300	10
434	20231019	113000	761460000	136300	136400	136500	136300	25
435	20231019	112900	758050700	136500	136600	136600	136500	29
436	20231019	112800	754091900	136700	136500	136700	136500	11
437	20231019	112700	752588800	136300	136400	136400	136300	12
438	20231019	112600	750952200	136400	136400	136400	136300	20
439	20231019	112500	748225200	136300	136400	136400	136300	7
440	20231019	112400	747270700	136400	136400	136400	136200	17
441	20231019	112300	744953400	136500	136400	136700	136400	34
442	20231019	112200	740311300	136300	136400	136400	136300	22
443	20231019	112100	737312000	136400	136500	136500	136400	14
444	20231019	112000	735402000	136400	136400	136500	136400	11
445	20231019	111900	733901200	136400	136300	136600	136300	31
446	20231019	111800	729670900	136300	136600	136600	136200	78
447	20231019	111700	719035000	136500	136600	136600	136500	9
448	20231019	111600	717805800	136600	136700	136700	136600	33
449	20231019	111500	713295300	136700	136700	136700	136600	15
450	20231019	111400	711245200	136800	136700	136900	136700	28
451	20231019	111300	707415200	136700	136600	136800	136600	18
452	20231019	111200	704953900	136600	136600	136600	136500	14
453	20231019	111100	703041800	136600	136700	136800	136600	31
454	20231019	111000	698804000	136700	136700	136700	136600	22
455	20231019	110900	695796800	136600	136600	136700	136500	24
456	20231019	110800	692517700	136500	136500	136600	136500	17
457	20231019	110700	690196700	136600	136600	136600	136500	9
458	20231019	110600	688967700	136600	136400	136600	136300	23
459	20231019	110500	685828000	136300	136500	136600	136300	26
460	20231019	110400	682280600	136500	136700	136700	136400	32
461	20231019	110300	677909900	136700	136500	136700	136400	18
462	20231019	110200	675451700	136500	136400	136500	136400	9
463	20231019	110100	674224000	136400	136600	136600	136400	10
464	20231019	110000	672859100	136500	136400	136600	136400	20
465	20231019	105900	670129600	136200	136400	136400	136200	23
466	20231019	105800	666994600	136500	136600	136600	136500	28
467	20231019	105700	663172300	136600	136500	136700	136500	14
468	20231019	105600	661260200	136400	136400	136500	136300	15
469	20231019	105500	659214200	136400	136500	136700	136200	283
470	20231019	105400	620629900	136600	136500	136600	136500	5
471	20231019	105300	619947000	136600	136700	136700	136500	71
472	20231019	105200	610245300	136700	136800	136800	136700	12
473	20231019	105100	608604200	136800	136800	136900	136800	13
474	20231019	105000	606825700	136700	136700	136800	136700	30
475	20231019	104900	602723700	136800	136700	136800	136600	14
476	20231019	104800	600810000	136600	136700	136700	136600	4
477	20231019	104700	600263400	136700	136800	136900	136600	86
478	20231019	104600	588504300	136900	136800	136900	136800	10
479	20231019	104500	587135500	136800	136800	136900	136800	11
480	20231019	104400	585630500	136800	136700	136800	136700	14
481	20231019	104300	583715900	136600	136600	136800	136600	22
482	20231019	104200	580708700	136600	136500	136600	136500	6
483	20231019	104100	579889200	136900	136700	136900	136400	48
484	20231019	104000	573329600	136800	136800	136800	136700	20
485	20231019	103900	570593900	136800	136700	136800	136700	14
486	20231019	103800	568679200	136700	136800	136800	136700	8
487	20231019	103700	567585200	136700	136500	136800	136500	38
488	20231019	103600	562395200	136400	136700	136700	136400	11
489	20231019	103500	560893000	136700	136600	136700	136500	20
490	20231019	103400	558161500	136600	136600	136900	136500	64
491	20231019	103300	549416600	136600	136900	137000	136500	101
492	20231019	103200	535608600	137000	137000	137100	136900	20
493	20231019	103100	532868500	137100	137100	137100	137000	19
494	20231019	103000	530263900	137100	137000	137100	137000	10
495	20231019	102900	528893600	137100	137100	137200	137000	54
496	20231019	102800	521490100	137100	137200	137200	137100	29
497	20231019	102700	517512300	137200	137100	137200	137100	20
498	20231019	102600	514769100	137100	137000	137100	137000	17
499	20231019	102500	512439300	137100	137000	137100	137000	18
500	20231019	102400	509972700	137100	137000	137100	137000	16
501	20231019	102300	507780100	136900	137000	137000	136900	25
502	20231019	102200	504355300	136900	136900	137000	136900	31
503	20231019	102100	500110100	137000	137200	137200	136900	141
504	20231019	102000	480789700	137200	137100	137200	137100	28
505	20231019	101900	476948400	137000	137200	137200	137000	10
506	20231019	101800	475577400	137200	137200	137200	137000	36
507	20231019	101700	470639600	137000	137000	137100	137000	7
508	20231019	101600	469680300	137000	137000	137200	137000	34
509	20231019	101500	465021600	137000	136900	137000	136900	20
510	20231019	101400	462282900	137100	136700	137100	136700	29
511	20231019	101300	458313600	137100	137100	137100	136700	91
512	20231019	101200	445863600	137100	136900	137400	136900	255
513	20231019	101100	410893000	136800	136600	136800	136600	17
514	20231019	101000	408568800	136700	136700	136900	136600	103
515	20231019	100900	394479900	136700	136700	136700	136700	11
516	20231019	100800	392976200	136700	136600	136700	136600	38
517	20231019	100700	387785300	136600	136600	136700	136500	17
518	20231019	100600	385463100	136600	136600	136700	136500	16
519	20231019	100500	383276400	136600	136600	136700	136500	68
520	20231019	100400	373986300	136500	136600	136600	136500	25
521	20231019	100300	370572800	136500	136400	136500	136300	41
522	20231019	100200	364977600	136400	136400	136400	136300	58
523	20231019	100100	357069400	136400	136200	136400	136200	22
524	20231019	100000	354070800	136200	136100	136400	136100	82
525	20231019	095900	342904000	136100	136100	136200	136100	45
526	20231019	095800	336778400	136200	136300	136400	136200	79
527	20231019	095700	326012900	136400	136300	136400	136300	8
528	20231019	095600	324921800	136400	136200	136600	136200	157
529	20231019	095500	303506800	136100	136100	136300	136000	33
530	20231019	095400	299013600	136100	136200	136200	136100	47
531	20231019	095300	292615900	136200	136200	136300	136200	11
532	20231019	095200	291117000	136200	136200	136200	136100	39
533	20231019	095100	285806000	136300	136100	136300	136100	26
534	20231019	095000	282266000	136200	136600	136600	136200	85
535	20231019	094900	270671900	136600	136200	136600	136200	155
536	20231019	094800	249527900	136100	136100	136200	136100	15
537	20231019	094700	247486100	136200	135900	136200	135900	36
538	20231019	094600	242589300	135900	135900	135900	135900	2
539	20231019	094500	242317500	135900	136000	136200	135900	84
540	20231019	094400	230890500	136300	136300	136300	136300	2
541	20231019	094300	230617900	135800	136200	136400	135800	8
542	20231019	094200	229530000	135800	135700	135800	135700	9
543	20231019	094100	228308100	135800	135800	135800	135800	0
544	20231019	094000	228308100	135800	135700	135800	135700	20
545	20231019	093900	225593600	135700	136100	136100	135700	60
546	20231019	093800	217443600	136000	136000	136000	136000	6
547	20231019	093700	216627600	136000	136000	136000	136000	1
548	20231019	093600	216491600	136000	136100	136100	135800	42
549	20231019	093500	210783100	136100	136200	136200	136100	27
550	20231019	093400	207108200	136200	136200	136200	136200	0
551	20231019	093300	207108200	136200	136300	136300	135900	6
552	20231019	093200	206291800	135900	136000	136300	135900	20
553	20231019	093100	203571600	136000	135900	136500	135900	43
554	20231019	093000	197719900	135900	135800	135900	135800	3
555	20231019	092900	197312400	135800	135900	135900	135800	4
556	20231019	092800	196769100	135800	135500	135800	135500	60
557	20231019	092700	188631100	135500	135400	135500	135400	167
558	20231019	092600	166005500	135400	135600	135600	135400	46
559	20231019	092500	159772500	135500	135500	135600	135500	12
560	20231019	092400	158146200	135500	135600	135600	135500	35
561	20231019	092300	153400600	135700	135700	135700	135700	12
562	20231019	092200	151772200	135700	135800	135800	135600	25
563	20231019	092100	148378900	135900	135800	135900	135800	6
564	20231019	092000	147564000	135800	136100	136100	135800	36
565	20231019	091900	142670200	136000	135600	136000	135600	43
566	20231019	091800	136829200	135600	135600	135700	135500	27
567	20231019	091700	133168200	135600	135500	135600	135500	24
568	20231019	091600	129915400	135500	135400	135500	135400	79
569	20231019	091500	119212800	135500	135500	135500	135500	2
570	20231019	091400	118941800	135500	135500	135500	135500	3
571	20231019	091300	118535300	135400	135300	135400	135300	74
572	20231019	091200	108517800	135400	135300	135400	135300	10
573	20231019	091100	107164700	135400	135400	135400	135400	6
574	20231019	091000	106352300	135400	135300	135400	135300	7
575	20231019	090900	105405100	135400	135600	135600	135400	90
576	20231019	090800	93214400	135600	135600	135600	135600	1
577	20231019	090700	93078800	135500	135600	135600	135500	6
578	20231019	090600	92265300	135600	135600	135600	135500	8
579	20231019	090500	91181000	135500	135600	135600	135500	34
580	20231019	090400	86571600	135500	135600	135600	135500	12
581	20231019	090300	84945400	135600	135500	135600	135400	62
582	20231019	090200	76548000	135400	135400	135400	135300	194
583	20231019	090100	50285300	135300	135400	135600	135300	111
584	20231019	090000	35246700	135400	136200	136600	135400	259