KissMeData/005070/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	184100	18825638200	167800	167800	167800	167800	1812
3	20231017	184000	18825638200	167800	167800	167800	167800	0
4	20231017	183900	18825638200	167800	167800	167800	167800	0
5	20231017	183800	18825638200	167800	167800	167800	167800	0
6	20231017	183700	18825638200	167800	167800	167800	167800	0
7	20231017	183600	18825638200	167800	167800	167800	167800	0
8	20231017	183500	18825638200	167800	167800	167800	167800	0
9	20231017	183400	18825638200	167800	167800	167800	167800	0
10	20231017	183300	18825638200	167800	167800	167800	167800	0
11	20231017	183200	18825638200	167800	167800	167800	167800	0
12	20231017	183100	18825638200	167800	167800	167800	167800	0
13	20231017	183000	18825638200	167800	167800	167800	167800	0
14	20231017	182900	18825638200	167800	167800	167800	167800	0
15	20231017	182800	18825638200	167800	167800	167800	167800	0
16	20231017	182700	18825638200	167800	167800	167800	167800	0
17	20231017	182600	18825638200	167800	167800	167800	167800	0
18	20231017	182500	18825638200	167800	167800	167800	167800	0
19	20231017	182400	18825638200	167800	167800	167800	167800	0
20	20231017	182300	18825638200	167800	167800	167800	167800	0
21	20231017	182200	18825638200	167800	167800	167800	167800	0
22	20231017	182100	18825638200	167800	167800	167800	167800	0
23	20231017	182000	18825638200	167800	167800	167800	167800	0
24	20231017	181900	18825638200	167800	167800	167800	167800	0
25	20231017	181800	18825638200	167800	167800	167800	167800	0
26	20231017	181700	18825638200	167800	167800	167800	167800	0
27	20231017	181600	18825638200	167800	167800	167800	167800	0
28	20231017	181500	18825638200	167800	167800	167800	167800	0
29	20231017	181400	18825638200	167800	167800	167800	167800	0
30	20231017	181300	18825638200	167800	167800	167800	167800	0
31	20231017	181200	18825638200	167800	167800	167800	167800	0
32	20231017	181100	18825638200	167800	167800	167800	167800	1812
33	20231017	181000	18825638200	167800	167800	167800	167800	0
34	20231017	180900	18825638200	167800	167800	167800	167800	0
35	20231017	180800	18825638200	167800	167800	167800	167800	0
36	20231017	180700	18825638200	167800	167800	167800	167800	0
37	20231017	180600	18825638200	167800	167800	167800	167800	0
38	20231017	180500	18825638200	167800	167800	167800	167800	0
39	20231017	180400	18825638200	167800	167800	167800	167800	0
40	20231017	180300	18825638200	167800	167800	167800	167800	0
41	20231017	180200	18825638200	167800	167800	167800	167800	0
42	20231017	180100	18825638200	167800	167800	167800	167800	0
43	20231017	180000	18825638200	167800	167800	167800	167800	0
44	20231017	175900	18825638200	167800	167800	167800	167800	0
45	20231017	175800	18825638200	167800	167800	167800	167800	0
46	20231017	175700	18825638200	167800	167800	167800	167800	0
47	20231017	175600	18825638200	167800	167800	167800	167800	0
48	20231017	175500	18825638200	167800	167800	167800	167800	0
49	20231017	175400	18825638200	167800	167800	167800	167800	0
50	20231017	175300	18825638200	167800	167800	167800	167800	0
51	20231017	175200	18825638200	167800	167800	167800	167800	0
52	20231017	175100	18825638200	167800	167800	167800	167800	0
53	20231017	175000	18825638200	167800	167800	167800	167800	0
54	20231017	174900	18825638200	167800	167800	167800	167800	0
55	20231017	174800	18825638200	167800	167800	167800	167800	0
56	20231017	174700	18825638200	167800	167800	167800	167800	0
57	20231017	174600	18825638200	167800	167800	167800	167800	0
58	20231017	174500	18825638200	167800	167800	167800	167800	0
59	20231017	174400	18825638200	167800	167800	167800	167800	0
60	20231017	174300	18825638200	167800	167800	167800	167800	0
61	20231017	174200	18825638200	167800	167800	167800	167800	0
62	20231017	174100	18825638200	167800	167800	167800	167800	1812
63	20231017	174000	18825638200	167800	167800	167800	167800	0
64	20231017	173900	18825638200	167800	167800	167800	167800	0
65	20231017	173800	18825638200	167800	167800	167800	167800	0
66	20231017	173700	18825638200	167800	167800	167800	167800	0
67	20231017	173600	18825638200	167800	167800	167800	167800	0
68	20231017	173500	18825638200	167800	167800	167800	167800	0
69	20231017	173400	18825638200	167800	167800	167800	167800	0
70	20231017	173300	18825638200	167800	167800	167800	167800	0
71	20231017	173200	18825638200	167800	167800	167800	167800	0
72	20231017	173100	18825638200	167800	167800	167800	167800	0
73	20231017	173000	18825638200	167800	167800	167800	167800	0
74	20231017	172900	18825638200	167800	167800	167800	167800	0
75	20231017	172800	18825638200	167800	167800	167800	167800	0
76	20231017	172700	18825638200	167800	167800	167800	167800	0
77	20231017	172600	18825638200	167800	167800	167800	167800	0
78	20231017	172500	18825638200	167800	167800	167800	167800	0
79	20231017	172400	18825638200	167800	167800	167800	167800	0
80	20231017	172300	18825638200	167800	167800	167800	167800	0
81	20231017	172200	18825638200	167800	167800	167800	167800	0
82	20231017	172100	18825638200	167800	167800	167800	167800	0
83	20231017	172000	18825638200	167800	167800	167800	167800	0
84	20231017	171900	18825638200	167800	167800	167800	167800	0
85	20231017	171800	18825638200	167800	167800	167800	167800	0
86	20231017	171700	18825638200	167800	167800	167800	167800	0
87	20231017	171600	18825638200	167800	167800	167800	167800	0
88	20231017	171500	18825638200	167800	167800	167800	167800	0
89	20231017	171400	18825638200	167800	167800	167800	167800	0
90	20231017	171300	18825638200	167800	167800	167800	167800	0
91	20231017	171200	18825638200	167800	167800	167800	167800	0
92	20231017	171100	18825638200	167800	167800	167800	167800	1812
93	20231017	171000	18825638200	167800	167800	167800	167800	0
94	20231017	170900	18825638200	167800	167800	167800	167800	0
95	20231017	170800	18825638200	167800	167800	167800	167800	0
96	20231017	170700	18825638200	167800	167800	167800	167800	0
97	20231017	170600	18825638200	167800	167800	167800	167800	0
98	20231017	170500	18825638200	167800	167800	167800	167800	0
99	20231017	170400	18825638200	167800	167800	167800	167800	0
100	20231017	170300	18825638200	167800	167800	167800	167800	0
101	20231017	170200	18825638200	167800	167800	167800	167800	0
102	20231017	170100	18825638200	167800	167800	167800	167800	0
103	20231017	170000	18825638200	167800	167800	167800	167800	0
104	20231017	165900	18825638200	167800	167800	167800	167800	0
105	20231017	165800	18825638200	167800	167800	167800	167800	0
106	20231017	165700	18825638200	167800	167800	167800	167800	0
107	20231017	165600	18825638200	167800	167800	167800	167800	0
108	20231017	165500	18825638200	167800	167800	167800	167800	0
109	20231017	165400	18825638200	167800	167800	167800	167800	0
110	20231017	165300	18825638200	167800	167800	167800	167800	0
111	20231017	165200	18825638200	167800	167800	167800	167800	0
112	20231017	165100	18825638200	167800	167800	167800	167800	0
113	20231017	165000	18825638200	167800	167800	167800	167800	0
114	20231017	164900	18825638200	167800	167800	167800	167800	0
115	20231017	164800	18825638200	167800	167800	167800	167800	0
116	20231017	164700	18825638200	167800	167800	167800	167800	0
117	20231017	164600	18825638200	167800	167800	167800	167800	0
118	20231017	164500	18825638200	167800	167800	167800	167800	0
119	20231017	164400	18825638200	167800	167800	167800	167800	0
120	20231017	164300	18825638200	167800	167800	167800	167800	0
121	20231017	164200	18825638200	167800	167800	167800	167800	0
122	20231017	164100	18825638200	167800	167800	167800	167800	1812
123	20231017	164000	18825638200	167800	167800	167800	167800	0
124	20231017	163900	18825638200	167800	167800	167800	167800	0
125	20231017	163800	18825638200	167800	167800	167800	167800	0
126	20231017	163700	18825638200	167800	167800	167800	167800	0
127	20231017	163600	18825638200	167800	167800	167800	167800	0
128	20231017	163500	18825638200	167800	167800	167800	167800	0
129	20231017	163400	18825638200	167800	167800	167800	167800	0
130	20231017	163300	18825638200	167800	167800	167800	167800	0
131	20231017	163200	18825638200	167800	167800	167800	167800	0
132	20231017	163100	18825638200	167800	167800	167800	167800	0
133	20231017	163000	18825638200	167800	167800	167800	167800	0
134	20231017	162900	18825638200	167800	167800	167800	167800	0
135	20231017	162800	18825638200	167800	167800	167800	167800	0
136	20231017	162700	18825638200	167800	167800	167800	167800	0
137	20231017	162600	18825638200	167800	167800	167800	167800	0
138	20231017	162500	18825638200	167800	167800	167800	167800	0
139	20231017	162400	18825638200	167800	167800	167800	167800	0
140	20231017	162300	18825638200	167800	167800	167800	167800	0
141	20231017	162200	18825638200	167800	167800	167800	167800	0
142	20231017	162100	18825638200	167800	167800	167800	167800	0
143	20231017	162000	18825638200	167800	167800	167800	167800	0
144	20231017	161900	18825638200	167800	167800	167800	167800	0
145	20231017	161800	18825638200	167800	167800	167800	167800	0
146	20231017	161700	18825638200	167800	167800	167800	167800	0
147	20231017	161600	18825638200	167800	167800	167800	167800	0
148	20231017	161500	18825638200	167800	167800	167800	167800	0
149	20231017	161400	18825638200	167800	167800	167800	167800	0
150	20231017	161300	18825638200	167800	167800	167800	167800	0
151	20231017	161200	18825638200	167800	167800	167800	167800	0
152	20231017	161100	18825638200	167800	167800	167800	167800	1812
153	20231017	161000	18825638200	167800	167800	167800	167800	0
154	20231017	160900	18825638200	167800	167800	167800	167800	0
155	20231017	160800	18825638200	167800	167800	167800	167800	0
156	20231017	160700	18825638200	167800	167800	167800	167800	0
157	20231017	160600	18825638200	167800	167800	167800	167800	0
158	20231017	160500	18825638200	167800	167800	167800	167800	0
159	20231017	160400	18825638200	167800	167800	167800	167800	0
160	20231017	160300	18825638200	167800	167800	167800	167800	0
161	20231017	160200	18825638200	167800	167800	167800	167800	0
162	20231017	160100	18825638200	167800	167800	167800	167800	0
163	20231017	160000	18825638200	167800	167800	167800	167800	0
164	20231017	155900	18825638200	167800	167800	167800	167800	0
165	20231017	155800	18825638200	167800	167800	167800	167800	0
166	20231017	155700	18825638200	167800	167800	167800	167800	0
167	20231017	155600	18825638200	167800	167800	167800	167800	0
168	20231017	155500	18825638200	167800	167800	167800	167800	0
169	20231017	155400	18825638200	167800	167800	167800	167800	0
170	20231017	155300	18825638200	167800	167800	167800	167800	0
171	20231017	155200	18825638200	167800	167800	167800	167800	0
172	20231017	155100	18825638200	167800	167800	167800	167800	0
173	20231017	155000	18825638200	167800	167800	167800	167800	0
174	20231017	154900	18825638200	167800	167800	167800	167800	0
175	20231017	154800	18825638200	167800	167800	167800	167800	0
176	20231017	154700	18825638200	167800	167800	167800	167800	0
177	20231017	154600	18825638200	167800	167800	167800	167800	0
178	20231017	154500	18825638200	167800	167800	167800	167800	0
179	20231017	154400	18825638200	167800	167800	167800	167800	0
180	20231017	154300	18825638200	167800	167800	167800	167800	0
181	20231017	154200	18825638200	167800	167800	167800	167800	0
182	20231017	154100	18825638200	167800	167800	167800	167800	1812
183	20231017	154000	18825638200	167800	167800	167800	167800	0
184	20231017	153900	18825638200	167800	167800	167800	167800	0
185	20231017	153800	18825638200	167800	167800	167800	167800	0
186	20231017	153700	18825638200	167800	167800	167800	167800	0
187	20231017	153600	18825638200	167800	167800	167800	167800	0
188	20231017	153500	18825638200	167800	167800	167800	167800	0
189	20231017	153400	18825638200	167800	167800	167800	167800	0
190	20231017	153300	18825638200	167800	167800	167800	167800	0
191	20231017	153200	18825638200	167800	167800	167800	167800	0
192	20231017	153100	18825638200	167800	167800	167800	167800	0
193	20231017	153000	18825638200	167800	167800	167800	167800	1812
194	20231017	152900	18521584600	167800	167800	167800	167800	0
195	20231017	152800	18521584600	167800	167800	167800	167800	0
196	20231017	152700	18521584600	167800	167800	167800	167800	0
197	20231017	152600	18521584600	167800	167800	167800	167800	0
198	20231017	152500	18521584600	167800	167800	167800	167800	0
199	20231017	152400	18521584600	167800	167800	167800	167800	0
200	20231017	152300	18521584600	167800	167800	167800	167800	0
201	20231017	152200	18521584600	167800	167800	167800	167800	0
202	20231017	152100	18521584600	167800	167800	167800	167800	0
203	20231017	152000	18521584600	167800	167800	167800	167800	0
204	20231017	151900	18521584600	167800	167800	167800	167700	216
205	20231017	151800	18485347200	167800	167800	167900	167700	680
206	20231017	151700	18371242400	167800	167900	167900	167800	433
207	20231017	151600	18298576100	167900	168000	168000	167800	276
208	20231017	151500	18252236800	167900	167900	168000	167900	211
209	20231017	151400	18216809600	167900	167900	168000	167900	232
210	20231017	151300	18177852100	167900	167900	168000	167900	110
211	20231017	151200	18159382200	167900	168000	168000	167900	472
212	20231017	151100	18080123800	168000	167900	168000	167900	310
213	20231017	151000	18028048400	168000	167900	168000	167900	103
214	20231017	150900	18010751200	168000	167900	168000	167900	57
215	20231017	150800	18001175700	168000	168000	168000	167900	266
216	20231017	150700	17956492200	168000	168000	168000	167900	196
217	20231017	150600	17923566800	168000	167900	168000	167900	1095
218	20231017	150500	17739611200	168000	167900	168000	167900	45
219	20231017	150400	17732052900	168000	167800	168000	167800	1097
220	20231017	150300	17547919200	167800	167800	167800	167700	10
221	20231017	150200	17546241300	167800	167800	167900	167800	153
222	20231017	150100	17520566900	167900	167800	167900	167800	151
223	20231017	150000	17495228500	167900	167900	167900	167800	476
224	20231017	145900	17415312200	167800	167900	167900	167800	79
225	20231017	145800	17402054500	167900	167900	167900	167800	21
226	20231017	145700	17398530100	167900	167800	167900	167800	55
227	20231017	145600	17389297800	167800	167800	167900	167800	55
228	20231017	145500	17380065300	167700	167700	167900	167700	135
229	20231017	145400	17357408500	167800	167800	167800	167700	77
230	20231017	145300	17344488800	167700	167900	167900	167700	104
231	20231017	145200	17327036800	167900	167900	167900	167800	390
232	20231017	145100	17261574400	167800	167800	167900	167800	162
233	20231017	145000	17234389200	167800	167900	167900	167800	51
234	20231017	144900	17225829000	167900	167900	167900	167800	90
235	20231017	144800	17210718700	167900	167800	167900	167800	145
236	20231017	144700	17186374100	167900	167800	167900	167700	583
237	20231017	144600	17088554700	167800	167800	167800	167700	288
238	20231017	144500	17040228400	167800	167400	167800	167400	1104
239	20231017	144400	16855256500	167300	167400	167500	167300	214
240	20231017	144300	16819430800	167400	167400	167400	167300	33
241	20231017	144200	16813908800	167400	167300	167400	167300	65
242	20231017	144100	16803032600	167300	167300	167300	167200	190
243	20231017	144000	16771248900	167400	167400	167400	167300	6
244	20231017	143900	16770244600	167400	167300	167400	167300	72
245	20231017	143800	16758197300	167300	167300	167400	167300	16
246	20231017	143700	16755520000	167300	167200	167300	167200	50
247	20231017	143600	16747156200	167300	167200	167300	167200	29
248	20231017	143500	16742305200	167200	167200	167300	167200	44
249	20231017	143400	16734948200	167300	167200	167300	167200	82
250	20231017	143300	16721235500	167200	167200	167300	167200	66
251	20231017	143200	16710196600	167200	167200	167200	167100	61
252	20231017	143100	16699998600	167100	167100	167200	167100	53
253	20231017	143000	16691137400	167100	167100	167200	167100	108
254	20231017	142900	16673089700	167200	167200	167200	167100	41
255	20231017	142800	16666235500	167200	167100	167200	167100	21
256	20231017	142700	16662724900	167100	167100	167200	167100	114
257	20231017	142600	16643664300	167200	167200	167200	167100	101
258	20231017	142500	16626777400	167200	167400	167400	167200	153
259	20231017	142400	16601186300	167400	167300	167400	167300	263
260	20231017	142300	16557185600	167300	167400	167400	167300	23
261	20231017	142200	16553336600	167400	167400	167400	167300	43
262	20231017	142100	16546139100	167400	167400	167400	167400	55
263	20231017	142000	16536932100	167300	167300	167400	167300	18
264	20231017	141900	16533920200	167400	167200	167400	167200	123
265	20231017	141800	16513351500	167200	167200	167500	167200	29
266	20231017	141700	16508499800	167300	167300	167400	167300	133
267	20231017	141600	16486248400	167400	167300	167400	167300	61
268	20231017	141500	16476040400	167300	167300	167400	167200	110
269	20231017	141400	16457639900	167300	167200	167300	167200	31
270	20231017	141300	16452454100	167300	167100	167300	167100	100
271	20231017	141200	16435732700	167100	167100	167200	167100	46
272	20231017	141100	16428044700	167100	167000	167100	167000	30
273	20231017	141000	16423032000	167000	167100	167100	167000	19
274	20231017	140900	16419858100	167100	167000	167100	167000	35
275	20231017	140800	16414012600	167000	167000	167200	167000	127
276	20231017	140700	16392801000	167000	167000	167000	166900	119
277	20231017	140600	16372938700	167000	167100	167100	166900	839
278	20231017	140500	16232821200	167100	167100	167300	167000	370
279	20231017	140400	16170992800	167200	167200	167200	167200	1
280	20231017	140300	16170825600	167100	167000	167400	167000	69
281	20231017	140200	16159294200	167400	167000	167400	167000	45
282	20231017	140100	16151773900	167000	167100	167600	167000	57
283	20231017	140000	16142253000	167100	167400	167400	167000	137
284	20231017	135900	16119350500	167700	167400	167700	167300	115
285	20231017	135800	16100069600	167100	167200	167300	167100	108
286	20231017	135700	16082002300	167100	167500	167500	167100	1160
287	20231017	135600	15887920600	167700	167600	167700	167500	37
288	20231017	135500	15881718300	167600	167700	167800	167600	399
289	20231017	135400	15814828700	167800	167800	167800	167700	50
290	20231017	135300	15806440700	167800	167700	167800	167700	83
291	20231017	135200	15792520300	167700	167800	167800	167700	21
292	20231017	135100	15788996900	167800	167600	167800	167500	85
293	20231017	135000	15774751500	167600	167500	167600	167500	14
294	20231017	134900	15772405900	167500	167500	167600	167500	139
295	20231017	134800	15749112900	167500	167600	167600	167500	150
296	20231017	134700	15723974200	167600	167800	167800	167600	24
297	20231017	134600	15719951400	167800	167800	167800	167600	58
298	20231017	134500	15710221500	167700	167700	167800	167700	116
299	20231017	134400	15690762300	167600	167800	167800	167600	44
300	20231017	134300	15683379300	167800	167700	167800	167700	60
301	20231017	134200	15673314300	167700	167600	167800	167600	52
302	20231017	134100	15664591800	167600	167800	167800	167600	119
303	20231017	134000	15644645600	167600	167600	167600	167600	11
304	20231017	133900	15642802000	167600	167800	167800	167600	242
305	20231017	133800	15602214900	167800	167700	167800	167700	153
306	20231017	133700	15576544600	167800	167800	167800	167700	25
307	20231017	133600	15572349800	167800	167800	167800	167800	39
308	20231017	133500	15565805600	167700	167700	167800	167700	19
309	20231017	133400	15562617600	167800	167800	167800	167700	32
310	20231017	133300	15557248800	167800	167700	167800	167700	40
311	20231017	133200	15550540000	167600	167600	167700	167600	12
312	20231017	133100	15548528000	167700	167700	167700	167600	30
313	20231017	133000	15543497600	167600	167700	167700	167600	39
314	20231017	132900	15536960500	167700	167600	167700	167600	17
315	20231017	132800	15534110700	167600	167600	167700	167500	81
316	20231017	132700	15520534100	167600	167700	167700	167600	16
317	20231017	132600	15517852400	167600	167600	167700	167500	70
318	20231017	132500	15506120900	167600	167700	167800	167600	60
319	20231017	132400	15496057200	167800	167800	167800	167700	373
320	20231017	132300	15433498000	167800	167800	167800	167700	220
321	20231017	132200	15396602100	167800	167800	167900	167800	47
322	20231017	132100	15388714400	167900	167900	167900	167800	400
323	20231017	132000	15321572500	167900	167800	167900	167800	246
324	20231017	131900	15280292000	167800	167700	167800	167700	59
325	20231017	131800	15270391900	167800	167700	167800	167700	91
326	20231017	131700	15255126800	167700	167700	167700	167600	277
327	20231017	131600	15208674200	167700	167800	167800	167700	23
328	20231017	131500	15204815100	167800	167800	167800	167700	99
329	20231017	131400	15188207100	167800	167800	167800	167700	36
330	20231017	131300	15182169200	167800	167800	167800	167700	76
331	20231017	131200	15169417500	167700	167700	167800	167700	61
332	20231017	131100	15159187700	167600	167800	167800	167600	83
333	20231017	131000	15145264300	167700	167700	167700	167600	25
334	20231017	130900	15141072000	167700	167700	167700	167600	122
335	20231017	130800	15120612800	167600	167600	167700	167600	77
336	20231017	130700	15107704200	167600	167800	167800	167600	213
337	20231017	130600	15071982300	167700	167800	167900	167700	315
338	20231017	130500	15019126000	167900	167800	167900	167800	60
339	20231017	130400	15009052400	167800	167400	167900	167400	1023
340	20231017	130300	14837493500	167400	167400	167500	167400	54
341	20231017	130200	14828453700	167500	167400	167500	167400	13
342	20231017	130100	14826276800	167400	167400	167500	167300	248
343	20231017	130000	14784762500	167500	167200	167500	167200	193
344	20231017	125900	14752462000	167300	167300	167300	167200	37
345	20231017	125800	14746272300	167200	167100	167200	167100	123
346	20231017	125700	14725708800	167100	167100	167100	167000	121
347	20231017	125600	14705489900	167100	167000	167100	166900	72
348	20231017	125500	14693462600	167000	167000	167000	166900	61
349	20231017	125400	14683276800	167000	166900	167000	166900	98
350	20231017	125300	14666911300	167000	167000	167000	166900	21
351	20231017	125200	14663404400	167000	167000	167000	166900	189
352	20231017	125100	14631856500	167000	167000	167000	166900	118
353	20231017	125000	14612154400	167000	166900	167000	166800	698
354	20231017	124900	14495658200	166900	166900	166900	166800	87
355	20231017	124800	14481139000	166900	166900	166900	166700	99
356	20231017	124700	14464617600	166700	166800	166900	166700	94
357	20231017	124600	14448938500	166800	166700	166800	166600	92
358	20231017	124500	14433602100	166700	166600	166700	166600	45
359	20231017	124400	14426101400	166600	166600	166700	166600	147
360	20231017	124300	14401603800	166700	166700	166700	166600	60
361	20231017	124200	14391605500	166700	166700	166800	166700	349
362	20231017	124100	14333425000	166700	166900	166900	166700	415
363	20231017	124000	14264189600	166900	167100	167100	166900	133
364	20231017	123900	14241978100	167100	167000	167100	166900	37
365	20231017	123800	14235798300	167000	167000	167000	167000	30
366	20231017	123700	14230788300	167000	167100	167100	167000	73
367	20231017	123600	14218592700	167100	167100	167100	167000	32
368	20231017	123500	14213245700	166900	166900	166900	166900	16
369	20231017	123400	14210575300	166900	167000	167100	166900	167
370	20231017	123300	14182685900	167100	167100	167100	167000	33
371	20231017	123200	14177172300	167100	166900	167100	166900	172
372	20231017	123100	14148452500	166900	167000	167000	166900	78
373	20231017	123000	14135432700	166900	167000	167000	166900	193
374	20231017	122900	14103216900	167100	167100	167100	167000	53
375	20231017	122800	14094362500	167000	167000	167100	167000	47
376	20231017	122700	14086511000	167000	167000	167100	167000	31
377	20231017	122600	14081331900	167000	167100	167100	167000	13
378	20231017	122500	14079159900	167100	167200	167200	167100	128
379	20231017	122400	14057759400	167000	167200	167200	167000	159
380	20231017	122300	14031197800	167200	167200	167200	167100	26
381	20231017	122200	14026850900	167100	167200	167200	167000	51
382	20231017	122100	14018327800	167200	167100	167200	167000	171
383	20231017	122000	13989758600	167100	167100	167200	167100	159
384	20231017	121900	13963189200	167100	167200	167200	167000	290
385	20231017	121800	13914746000	167200	167300	167300	167100	161
386	20231017	121700	13887824600	167300	167300	167400	167300	97
387	20231017	121600	13871593900	167300	167500	167500	167300	92
388	20231017	121500	13856192400	167500	167200	167500	167200	328
389	20231017	121400	13801314500	167200	167200	167200	167200	119
390	20231017	121300	13781417700	167200	167000	167200	167000	105
391	20231017	121200	13763874700	167000	167000	167200	167000	148
392	20231017	121100	13739158100	167000	167000	167100	167000	117
393	20231017	121000	13719615300	167000	167000	167000	167000	25
394	20231017	120900	13715440300	167100	167000	167200	167000	56
395	20231017	120800	13706085500	167000	167000	167200	167000	122
396	20231017	120700	13685704300	166900	166900	167000	166900	73
397	20231017	120600	13673518200	166900	167000	167100	166900	176
398	20231017	120500	13644126400	167100	167200	167200	167000	103
399	20231017	120400	13626920300	167000	167200	167300	167000	936
400	20231017	120300	13470559200	167100	167500	167600	167100	875
401	20231017	120200	13324166100	167600	167600	167600	167500	31
402	20231017	120100	13318971000	167500	167500	167600	167500	203
403	20231017	120000	13284966800	167600	167800	167800	167500	241
404	20231017	115900	13244575500	167800	167800	167800	167600	82
405	20231017	115800	13230826600	167800	167600	167800	167600	69
406	20231017	115700	13219261600	167700	167600	167800	167600	54
407	20231017	115600	13210208000	167600	167500	167600	167500	221
408	20231017	115500	13173168900	167500	167600	167600	167500	1201
409	20231017	115400	12971999500	167600	167800	167800	167600	16
410	20231017	115300	12969315700	167800	167700	167800	167600	53
411	20231017	115200	12960426200	167600	167700	167800	167600	42
412	20231017	115100	12953384500	167800	167900	167900	167800	37
413	20231017	115000	12947174000	167600	167700	167800	167600	120
414	20231017	114900	12927040500	167800	167800	167900	167700	50
415	20231017	114800	12918652000	167800	167900	167900	167800	220
416	20231017	114700	12881734100	167800	167800	167900	167800	79
417	20231017	114600	12868477400	167900	168000	168000	167900	237
418	20231017	114500	12828673700	167900	168000	168000	167900	42
419	20231017	114400	12821619800	168000	167800	168000	167800	435
420	20231017	114300	12748581000	167900	167900	167900	167800	61
421	20231017	114200	12738339400	167900	167800	167900	167800	388
422	20231017	114100	12673231900	167800	167600	167800	167600	13
423	20231017	114000	12671052200	167600	167800	167800	167600	27
424	20231017	113900	12666524400	167800	167700	167800	167700	16
425	20231017	113800	12663840100	167600	167700	167800	167600	29
426	20231017	113700	12658978500	167700	167800	167800	167700	38
427	20231017	113600	12652604900	167800	167800	167800	167800	15
428	20231017	113500	12650087900	167800	167800	167800	167800	81
429	20231017	113400	12636496100	167800	167800	167800	167800	29
430	20231017	113300	12631629900	167800	167700	167800	167500	97
431	20231017	113200	12615370900	167900	167900	167900	167700	111
432	20231017	113100	12596734400	167900	167900	167900	167700	29
433	20231017	113000	12591867000	167700	167900	167900	167600	298
434	20231017	112900	12541898500	167900	167900	168000	167700	314
435	20231017	112800	12489198100	168000	168000	168000	167900	137
436	20231017	112700	12466184500	168000	167900	168000	167900	49
437	20231017	112600	12457956300	168000	167900	168000	167900	74
438	20231017	112500	12445526100	168000	168000	168000	167900	27
439	20231017	112400	12440990800	168000	168000	168000	168000	26
440	20231017	112300	12436622800	167900	168000	168000	167900	82
441	20231017	112200	12422847800	168000	167900	168000	167900	92
442	20231017	112100	12407400800	167900	167900	168000	167900	81
443	20231017	112000	12393799200	167900	168000	168000	167900	12
444	20231017	111900	12391783400	168000	168000	168000	168000	46
445	20231017	111800	12384055400	168000	168000	168000	167600	35
446	20231017	111700	12378180300	168000	167800	168000	167600	42
447	20231017	111600	12371134900	167500	167600	168000	167500	691
448	20231017	111500	12255197600	167700	167700	167800	167700	48
449	20231017	111400	12247145300	167700	167800	167800	167700	40
450	20231017	111300	12240436300	167800	167800	167800	167700	34
451	20231017	111200	12234731300	167800	167600	167900	167600	97
452	20231017	111100	12218466300	167600	167600	167600	167600	15
453	20231017	111000	12215952300	167600	167600	167600	167500	121
454	20231017	110900	12195675500	167600	167600	167600	167500	30
455	20231017	110800	12190648000	167600	167900	167900	167600	341
456	20231017	110700	12133426200	167900	167900	167900	167900	188
457	20231017	110600	12101861000	168000	168000	168000	168000	145
458	20231017	110500	12077501000	168000	168100	168100	168000	57
459	20231017	110400	12067923600	168100	168100	168100	168100	33
460	20231017	110300	12062376300	168100	168100	168100	168000	66
461	20231017	110200	12051286800	168100	168100	168100	168000	96
462	20231017	110100	12035154400	168100	168000	168100	167900	121
463	20231017	110000	12014828000	168000	167900	168000	167900	138
464	20231017	105900	11991644600	168000	168100	168100	167900	131
465	20231017	105800	11969638900	168100	167800	168100	167800	429
466	20231017	105700	11897572900	167900	167900	168000	167900	76
467	20231017	105600	11884812200	167900	167700	167900	167700	254
468	20231017	105500	11842174300	167800	167900	167900	167800	21
469	20231017	105400	11838649500	167900	168000	168000	167900	117
470	20231017	105300	11819004700	167900	167900	168000	167900	129
471	20231017	105200	11797335400	167900	167900	168000	167900	166
472	20231017	105100	11769462000	168000	168000	168000	167900	171
473	20231017	105000	11740750500	168000	167900	168000	167900	42
474	20231017	104900	11733694800	168000	167500	168000	167400	826
475	20231017	104800	11595231400	167400	167200	167500	167200	111
476	20231017	104700	11576653700	167200	167000	167200	167000	213
477	20231017	104600	11541051300	167000	167200	167200	167000	274
478	20231017	104500	11495263300	167200	167200	167200	167200	148
479	20231017	104400	11470517700	167200	167200	167200	167100	624
480	20231017	104300	11366224900	167200	166700	167300	166700	1569
481	20231017	104200	11104361300	166800	166800	166900	166700	108
482	20231017	104100	11086353800	166900	166700	166900	166700	67
483	20231017	104000	11075173100	166600	167000	167000	166600	356
484	20231017	103900	11015790700	167000	167000	167100	166900	1025
485	20231017	103800	10844625500	167000	167100	167100	167000	223
486	20231017	103700	10807375400	167100	167200	167200	167000	445
487	20231017	103600	10733018200	167200	167100	167300	167100	86
488	20231017	103500	10718643100	167100	167200	167300	167100	432
489	20231017	103400	10646400700	167600	167400	167700	167300	315
490	20231017	103300	10593696200	167700	168000	168000	167400	1356
491	20231017	103200	10366428200	168000	168000	168000	167900	350
492	20231017	103100	10307662800	168000	167800	168000	167700	345
493	20231017	103000	10249751600	167800	167700	167800	167700	599
494	20231017	102900	10149299100	167700	168000	168000	167700	338
495	20231017	102800	10092598500	167900	167700	168000	167700	73
496	20231017	102700	10080345800	167700	167700	167900	167700	181
497	20231017	102600	10049970400	167700	167700	167700	167500	202
498	20231017	102500	10016104700	167600	167700	167700	167600	139
499	20231017	102400	9992805700	167700	167700	167700	167500	198
500	20231017	102300	9959619700	167700	167500	167700	167500	217
501	20231017	102200	9923252500	167600	167900	168000	167600	3412
502	20231017	102100	9350948800	168000	168000	168000	167900	71
503	20231017	102000	9339026600	168000	168100	168100	168000	254
504	20231017	101900	9296351100	168100	168000	168100	168000	226
505	20231017	101800	9258378900	168100	168000	168100	168000	185
506	20231017	101700	9227284000	168100	168100	168100	168000	48
507	20231017	101600	9219219000	168100	168100	168100	168000	38
508	20231017	101500	9212831800	168000	168100	168200	168000	196
509	20231017	101400	9179890700	168200	168300	168300	168200	43
510	20231017	101300	9172657400	168300	168100	168300	168000	192
511	20231017	101200	9140378900	168100	168100	168100	168000	931
512	20231017	101100	8983965200	168100	168000	168200	168000	867
513	20231017	101000	8838296400	167900	167900	168000	167800	788
514	20231017	100900	8706026600	168000	168000	168000	167900	350
515	20231017	100800	8647228300	167900	167900	168000	167900	83
516	20231017	100700	8633291500	167900	168000	168000	167900	213
517	20231017	100600	8597523300	167900	168000	168000	167900	137
518	20231017	100500	8574516800	168000	167900	168100	167900	107
519	20231017	100400	8556541300	167900	168000	168100	167900	517
520	20231017	100300	8469682800	168000	168200	168200	167900	894
521	20231017	100200	8319478800	168100	168700	168700	168100	192
522	20231017	100100	8287185200	168700	168600	168800	168200	1283
523	20231017	100000	8071083100	168800	168600	168800	168600	18
524	20231017	095900	8068046100	168800	168700	168800	168600	99
525	20231017	095800	8051345900	168700	168600	168800	168600	445
526	20231017	095700	7976314700	168500	168500	168600	168400	272
527	20231017	095600	7930475100	168700	168700	168700	168400	548
528	20231017	095500	7838122000	168700	168900	169000	168600	208
529	20231017	095400	7802994100	168900	169000	169000	168800	34
530	20231017	095300	7797249400	169000	169000	169100	168600	810
531	20231017	095200	7660321800	169000	169100	169400	169000	294
532	20231017	095100	7610577600	169200	169100	169300	169000	336
533	20231017	095000	7553724800	169200	169300	169400	169200	694
534	20231017	094900	7436228400	169300	169300	169400	169000	918
535	20231017	094800	7280757500	169300	168600	169300	168600	795
536	20231017	094700	7146383900	168600	168800	168800	168600	132
537	20231017	094600	7124116100	168600	169200	169300	168600	552
538	20231017	094500	7030779200	169200	169200	169300	169200	241
539	20231017	094400	6989990200	169200	169400	169400	169200	395
540	20231017	094300	6923120000	169400	168900	169500	168900	1688
541	20231017	094200	6637472700	168900	168700	169000	168600	1187
542	20231017	094100	6436946000	168700	168600	168700	168500	191
543	20231017	094000	6404747300	168600	168700	168800	168400	104
544	20231017	093900	6387202100	168500	168000	168500	168000	363
545	20231017	093800	6326115600	168200	168900	168900	168000	893
546	20231017	093700	6175730600	168900	168900	169000	168800	385
547	20231017	093600	6110700700	169000	168900	169000	168900	479
548	20231017	093500	6029761000	168900	169000	169000	168900	414
549	20231017	093400	5959825900	168900	169000	169100	168900	1078
550	20231017	093300	5777646600	169000	169100	169100	169000	202
551	20231017	093200	5743489000	169100	169200	169200	169000	342
552	20231017	093100	5685653800	169100	169100	169200	169100	474
553	20231017	093000	5605468000	169200	168700	169200	168700	3083
554	20231017	092900	5084700600	168700	168500	168700	168500	310
555	20231017	092800	5032418100	168500	168100	168500	168100	790
556	20231017	092700	4899462400	168100	168000	168100	168000	195
557	20231017	092600	4866690200	168000	168100	168100	167900	659
558	20231017	092500	4755977700	168100	168000	168100	167900	554
559	20231017	092400	4662896700	167900	168000	168200	167900	389
560	20231017	092300	4597537400	168000	168200	168300	167900	428
561	20231017	092200	4525594400	168300	167800	168300	167800	580
562	20231017	092100	4428171900	167700	168000	168000	167700	1195
563	20231017	092000	4227568400	168000	167900	168000	167900	220
564	20231017	091900	4190625400	168000	167900	168000	167900	110
565	20231017	091800	4172145900	168000	168200	168300	167900	360
566	20231017	091700	4111603500	168200	168400	168500	168200	149
567	20231017	091600	4086514000	168400	168300	168500	167900	315
568	20231017	091500	4033510200	168200	167800	168300	167800	218
569	20231017	091400	3996875100	167800	168200	168300	167800	308
570	20231017	091300	3945160100	167900	167800	168300	167700	572
571	20231017	091200	3849137900	167800	168700	168800	167600	2121
572	20231017	091100	3492585100	168800	169400	169400	168800	976
573	20231017	091000	3327476300	169300	168600	169400	168600	2427
574	20231017	090900	2917151600	168800	168400	168900	168200	454
575	20231017	090800	2840601000	168200	168200	168700	168100	896
576	20231017	090700	2689925600	168200	168700	168700	168000	3325
577	20231017	090600	2130442000	168800	168800	169100	168600	1492
578	20231017	090500	1878520100	168800	169000	169200	168500	739
579	20231017	090400	1753774300	169200	168800	169200	168500	1111
580	20231017	090300	1566079200	168900	168100	169100	168000	946
581	20231017	090200	1406542100	168000	168700	169000	168000	1787
582	20231017	090100	1105593000	168900	169500	169900	168500	2068
583	20231017	090000	755399200	169500	168200	169500	168000	4484