KissMeData/005300/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	184200	5900667200	136000	136000	136000	136000	959
3	20231010	184100	5900667200	136000	136000	136000	136000	0
4	20231010	184000	5900667200	136000	136000	136000	136000	0
5	20231010	183900	5900667200	136000	136000	136000	136000	0
6	20231010	183800	5900667200	136000	136000	136000	136000	0
7	20231010	183700	5900667200	136000	136000	136000	136000	0
8	20231010	183600	5900667200	136000	136000	136000	136000	0
9	20231010	183500	5900667200	136000	136000	136000	136000	0
10	20231010	183400	5900667200	136000	136000	136000	136000	0
11	20231010	183300	5900667200	136000	136000	136000	136000	0
12	20231010	183200	5900667200	136000	136000	136000	136000	0
13	20231010	183100	5900667200	136000	136000	136000	136000	0
14	20231010	183000	5900667200	136000	136000	136000	136000	0
15	20231010	182900	5900667200	136000	136000	136000	136000	0
16	20231010	182800	5900667200	136000	136000	136000	136000	0
17	20231010	182700	5900667200	136000	136000	136000	136000	0
18	20231010	182600	5900667200	136000	136000	136000	136000	0
19	20231010	182500	5900667200	136000	136000	136000	136000	0
20	20231010	182400	5900667200	136000	136000	136000	136000	0
21	20231010	182300	5900667200	136000	136000	136000	136000	0
22	20231010	182200	5900667200	136000	136000	136000	136000	0
23	20231010	182100	5900667200	136000	136000	136000	136000	0
24	20231010	182000	5900667200	136000	136000	136000	136000	0
25	20231010	181900	5900667200	136000	136000	136000	136000	0
26	20231010	181800	5900667200	136000	136000	136000	136000	0
27	20231010	181700	5900667200	136000	136000	136000	136000	0
28	20231010	181600	5900667200	136000	136000	136000	136000	0
29	20231010	181500	5900667200	136000	136000	136000	136000	0
30	20231010	181400	5900667200	136000	136000	136000	136000	0
31	20231010	181300	5900667200	136000	136000	136000	136000	0
32	20231010	181200	5900667200	136000	136000	136000	136000	959
33	20231010	181100	5900667200	136000	136000	136000	136000	0
34	20231010	181000	5900667200	136000	136000	136000	136000	0
35	20231010	180900	5900667200	136000	136000	136000	136000	0
36	20231010	180800	5900667200	136000	136000	136000	136000	0
37	20231010	180700	5900667200	136000	136000	136000	136000	0
38	20231010	180600	5900667200	136000	136000	136000	136000	0
39	20231010	180500	5900667200	136000	136000	136000	136000	0
40	20231010	180400	5900667200	136000	136000	136000	136000	0
41	20231010	180300	5900667200	136000	136000	136000	136000	0
42	20231010	180200	5900667200	136000	136000	136000	136000	0
43	20231010	180100	5900667200	136000	136000	136000	136000	0
44	20231010	180000	5900667200	136000	136000	136000	136000	0
45	20231010	175900	5900667200	136000	136000	136000	136000	0
46	20231010	175800	5900667200	136000	136000	136000	136000	0
47	20231010	175700	5900667200	136000	136000	136000	136000	0
48	20231010	175600	5900667200	136000	136000	136000	136000	0
49	20231010	175500	5900667200	136000	136000	136000	136000	0
50	20231010	175400	5900667200	136000	136000	136000	136000	0
51	20231010	175300	5900667200	136000	136000	136000	136000	0
52	20231010	175200	5900667200	136000	136000	136000	136000	0
53	20231010	175100	5900667200	136000	136000	136000	136000	0
54	20231010	175000	5900667200	136000	136000	136000	136000	0
55	20231010	174900	5900667200	136000	136000	136000	136000	0
56	20231010	174800	5900667200	136000	136000	136000	136000	0
57	20231010	174700	5900667200	136000	136000	136000	136000	0
58	20231010	174600	5900667200	136000	136000	136000	136000	0
59	20231010	174500	5900667200	136000	136000	136000	136000	0
60	20231010	174400	5900667200	136000	136000	136000	136000	0
61	20231010	174300	5900667200	136000	136000	136000	136000	0
62	20231010	174200	5900667200	136000	136000	136000	136000	959
63	20231010	174100	5900667200	136000	136000	136000	136000	0
64	20231010	174000	5900667200	136000	136000	136000	136000	0
65	20231010	173900	5900667200	136000	136000	136000	136000	0
66	20231010	173800	5900667200	136000	136000	136000	136000	0
67	20231010	173700	5900667200	136000	136000	136000	136000	0
68	20231010	173600	5900667200	136000	136000	136000	136000	0
69	20231010	173500	5900667200	136000	136000	136000	136000	0
70	20231010	173400	5900667200	136000	136000	136000	136000	0
71	20231010	173300	5900667200	136000	136000	136000	136000	0
72	20231010	173200	5900667200	136000	136000	136000	136000	0
73	20231010	173100	5900667200	136000	136000	136000	136000	0
74	20231010	173000	5900667200	136000	136000	136000	136000	0
75	20231010	172900	5900667200	136000	136000	136000	136000	0
76	20231010	172800	5900667200	136000	136000	136000	136000	0
77	20231010	172700	5900667200	136000	136000	136000	136000	0
78	20231010	172600	5900667200	136000	136000	136000	136000	0
79	20231010	172500	5900667200	136000	136000	136000	136000	0
80	20231010	172400	5900667200	136000	136000	136000	136000	0
81	20231010	172300	5900667200	136000	136000	136000	136000	0
82	20231010	172200	5900667200	136000	136000	136000	136000	0
83	20231010	172100	5900667200	136000	136000	136000	136000	0
84	20231010	172000	5900667200	136000	136000	136000	136000	0
85	20231010	171900	5900667200	136000	136000	136000	136000	0
86	20231010	171800	5900667200	136000	136000	136000	136000	0
87	20231010	171700	5900667200	136000	136000	136000	136000	0
88	20231010	171600	5900667200	136000	136000	136000	136000	0
89	20231010	171500	5900667200	136000	136000	136000	136000	0
90	20231010	171400	5900667200	136000	136000	136000	136000	0
91	20231010	171300	5900667200	136000	136000	136000	136000	0
92	20231010	171200	5900667200	136000	136000	136000	136000	959
93	20231010	171100	5900667200	136000	136000	136000	136000	0
94	20231010	171000	5900667200	136000	136000	136000	136000	0
95	20231010	170900	5900667200	136000	136000	136000	136000	0
96	20231010	170800	5900667200	136000	136000	136000	136000	0
97	20231010	170700	5900667200	136000	136000	136000	136000	0
98	20231010	170600	5900667200	136000	136000	136000	136000	0
99	20231010	170500	5900667200	136000	136000	136000	136000	0
100	20231010	170400	5900667200	136000	136000	136000	136000	0
101	20231010	170300	5900667200	136000	136000	136000	136000	0
102	20231010	170200	5900667200	136000	136000	136000	136000	0
103	20231010	170100	5900667200	136000	136000	136000	136000	0
104	20231010	170000	5900667200	136000	136000	136000	136000	0
105	20231010	165900	5900667200	136000	136000	136000	136000	0
106	20231010	165800	5900667200	136000	136000	136000	136000	0
107	20231010	165700	5900667200	136000	136000	136000	136000	0
108	20231010	165600	5900667200	136000	136000	136000	136000	0
109	20231010	165500	5900667200	136000	136000	136000	136000	0
110	20231010	165400	5900667200	136000	136000	136000	136000	0
111	20231010	165300	5900667200	136000	136000	136000	136000	0
112	20231010	165200	5900667200	136000	136000	136000	136000	0
113	20231010	165100	5900667200	136000	136000	136000	136000	0
114	20231010	165000	5900667200	136000	136000	136000	136000	0
115	20231010	164900	5900667200	136000	136000	136000	136000	0
116	20231010	164800	5900667200	136000	136000	136000	136000	0
117	20231010	164700	5900667200	136000	136000	136000	136000	0
118	20231010	164600	5900667200	136000	136000	136000	136000	0
119	20231010	164500	5900667200	136000	136000	136000	136000	0
120	20231010	164400	5900667200	136000	136000	136000	136000	0
121	20231010	164300	5900667200	136000	136000	136000	136000	0
122	20231010	164200	5900667200	136000	136000	136000	136000	959
123	20231010	164100	5900667200	136000	136000	136000	136000	0
124	20231010	164000	5900667200	136000	136000	136000	136000	0
125	20231010	163900	5900667200	136000	136000	136000	136000	0
126	20231010	163800	5900667200	136000	136000	136000	136000	0
127	20231010	163700	5900667200	136000	136000	136000	136000	0
128	20231010	163600	5900667200	136000	136000	136000	136000	0
129	20231010	163500	5900667200	136000	136000	136000	136000	0
130	20231010	163400	5900667200	136000	136000	136000	136000	0
131	20231010	163300	5900667200	136000	136000	136000	136000	0
132	20231010	163200	5900667200	136000	136000	136000	136000	0
133	20231010	163100	5900667200	136000	136000	136000	136000	0
134	20231010	163000	5900667200	136000	136000	136000	136000	0
135	20231010	162900	5900667200	136000	136000	136000	136000	0
136	20231010	162800	5900667200	136000	136000	136000	136000	0
137	20231010	162700	5900667200	136000	136000	136000	136000	0
138	20231010	162600	5900667200	136000	136000	136000	136000	0
139	20231010	162500	5900667200	136000	136000	136000	136000	0
140	20231010	162400	5900667200	136000	136000	136000	136000	0
141	20231010	162300	5900667200	136000	136000	136000	136000	0
142	20231010	162200	5900667200	136000	136000	136000	136000	0
143	20231010	162100	5900667200	136000	136000	136000	136000	0
144	20231010	162000	5900667200	136000	136000	136000	136000	0
145	20231010	161900	5900667200	136000	136000	136000	136000	0
146	20231010	161800	5900667200	136000	136000	136000	136000	0
147	20231010	161700	5900667200	136000	136000	136000	136000	0
148	20231010	161600	5900667200	136000	136000	136000	136000	0
149	20231010	161500	5900667200	136000	136000	136000	136000	0
150	20231010	161400	5900667200	136000	136000	136000	136000	0
151	20231010	161300	5900667200	136000	136000	136000	136000	0
152	20231010	161200	5900667200	136000	136000	136000	136000	959
153	20231010	161100	5900667200	136000	136000	136000	136000	0
154	20231010	161000	5900667200	136000	136000	136000	136000	0
155	20231010	160900	5900667200	136000	136000	136000	136000	0
156	20231010	160800	5900667200	136000	136000	136000	136000	0
157	20231010	160700	5900667200	136000	136000	136000	136000	0
158	20231010	160600	5900667200	136000	136000	136000	136000	0
159	20231010	160500	5900667200	136000	136000	136000	136000	0
160	20231010	160400	5900667200	136000	136000	136000	136000	0
161	20231010	160300	5900667200	136000	136000	136000	136000	0
162	20231010	160200	5900667200	136000	136000	136000	136000	0
163	20231010	160100	5900667200	136000	136000	136000	136000	0
164	20231010	160000	5900667200	136000	136000	136000	136000	0
165	20231010	155900	5900667200	136000	136000	136000	136000	0
166	20231010	155800	5900667200	136000	136000	136000	136000	0
167	20231010	155700	5900667200	136000	136000	136000	136000	0
168	20231010	155600	5900667200	136000	136000	136000	136000	0
169	20231010	155500	5900667200	136000	136000	136000	136000	0
170	20231010	155400	5900667200	136000	136000	136000	136000	0
171	20231010	155300	5900667200	136000	136000	136000	136000	0
172	20231010	155200	5900667200	136000	136000	136000	136000	0
173	20231010	155100	5900667200	136000	136000	136000	136000	0
174	20231010	155000	5900667200	136000	136000	136000	136000	0
175	20231010	154900	5900667200	136000	136000	136000	136000	0
176	20231010	154800	5900667200	136000	136000	136000	136000	0
177	20231010	154700	5900667200	136000	136000	136000	136000	0
178	20231010	154600	5900667200	136000	136000	136000	136000	0
179	20231010	154500	5900667200	136000	136000	136000	136000	0
180	20231010	154400	5900667200	136000	136000	136000	136000	0
181	20231010	154300	5900667200	136000	136000	136000	136000	0
182	20231010	154200	5900667200	136000	136000	136000	136000	959
183	20231010	154100	5900667200	136000	136000	136000	136000	0
184	20231010	154000	5900667200	136000	136000	136000	136000	0
185	20231010	153900	5900667200	136000	136000	136000	136000	0
186	20231010	153800	5900667200	136000	136000	136000	136000	0
187	20231010	153700	5900667200	136000	136000	136000	136000	0
188	20231010	153600	5900667200	136000	136000	136000	136000	0
189	20231010	153500	5900667200	136000	136000	136000	136000	0
190	20231010	153400	5900667200	136000	136000	136000	136000	0
191	20231010	153300	5900667200	136000	136000	136000	136000	0
192	20231010	153200	5900667200	136000	136000	136000	136000	0
193	20231010	153100	5900667200	136000	136000	136000	136000	0
194	20231010	153000	5900667200	136000	136000	136000	136000	959
195	20231010	152900	5770243200	135900	135900	135900	135900	0
196	20231010	152800	5770243200	135900	135900	135900	135900	0
197	20231010	152700	5770243200	135900	135900	135900	135900	0
198	20231010	152600	5770243200	135900	135900	135900	135900	0
199	20231010	152500	5770243200	135900	135900	135900	135900	0
200	20231010	152400	5770243200	135900	135900	135900	135900	0
201	20231010	152300	5770243200	135900	135900	135900	135900	0
202	20231010	152200	5770243200	135900	135900	135900	135900	0
203	20231010	152100	5770243200	135900	135900	135900	135900	0
204	20231010	152000	5770243200	135900	135900	135900	135900	0
205	20231010	151900	5770243200	135900	135900	135900	135500	49
206	20231010	151800	5763584900	135700	135900	135900	135700	78
207	20231010	151700	5752992600	135500	135600	135900	135200	69
208	20231010	151600	5743633700	135600	135200	135600	135200	219
209	20231010	151500	5714003800	135200	135300	135300	135200	66
210	20231010	151400	5705079900	135200	135300	135300	135200	52
211	20231010	151300	5698048200	135200	135100	135300	135100	28
212	20231010	151200	5694262800	135100	135300	135300	135100	198
213	20231010	151100	5667503200	135300	135100	135300	135100	47
214	20231010	151000	5661150100	135200	135100	135200	135000	205
215	20231010	150900	5633450800	135000	135100	135200	135000	81
216	20231010	150800	5622505700	135200	135300	135400	135200	69
217	20231010	150700	5613168500	135300	135400	135400	135300	42
218	20231010	150600	5607483500	135400	135600	135600	135400	80
219	20231010	150500	5596643100	135600	135600	135700	135500	59
220	20231010	150400	5588642800	135600	135600	135700	135600	49
221	20231010	150300	5581995400	135600	135700	135800	135600	132
222	20231010	150200	5564084700	135700	135800	135800	135700	12
223	20231010	150100	5562456000	135700	135800	135800	135600	49
224	20231010	150000	5555804500	135700	135900	135900	135600	70
225	20231010	145900	5546301000	135800	135800	135800	135600	115
226	20231010	145800	5530691300	135700	135900	135900	135700	343
227	20231010	145700	5484135300	135900	135900	135900	135800	93
228	20231010	145600	5471498500	135800	136000	136000	135800	77
229	20231010	145500	5461030100	135800	135900	136000	135800	114
230	20231010	145400	5445537200	135900	135900	136000	135900	77
231	20231010	145300	5435069700	135900	135900	136200	135800	115
232	20231010	145200	5419435300	136000	135800	136100	135800	121
233	20231010	145100	5402984300	135900	135900	135900	135800	87
234	20231010	145000	5391162100	135900	135800	135900	135700	103
235	20231010	144900	5377171300	135800	135900	135900	135700	167
236	20231010	144800	5354488900	135900	135900	135900	135700	108
237	20231010	144700	5339818700	135800	135700	135900	135700	87
238	20231010	144600	5328003100	135800	135900	136000	135800	171
239	20231010	144500	5304769300	136000	135800	136000	135700	67
240	20231010	144400	5295665900	135800	135900	136000	135700	77
241	20231010	144300	5285204400	135900	135900	136000	135800	191
242	20231010	144200	5259253100	135900	135700	135900	135600	147
243	20231010	144100	5239289400	135700	135800	135900	135500	125
244	20231010	144000	5222320200	135800	135700	135900	135700	108
245	20231010	143900	5207648800	135700	135500	135800	135500	106
246	20231010	143800	5193271000	135600	135300	135700	135300	119
247	20231010	143700	5177142200	135300	135200	135400	135200	137
248	20231010	143600	5158606300	135200	135500	135500	135000	130
249	20231010	143500	5141016400	135600	135400	135900	135400	150
250	20231010	143400	5120672800	135400	135300	135500	135300	82
251	20231010	143300	5109564600	135400	135300	135500	135100	99
252	20231010	143200	5096175400	135200	135300	135400	135000	208
253	20231010	143100	5068037900	135300	135300	135500	135300	110
254	20231010	143000	5053140000	135500	135800	135800	135000	443
255	20231010	142900	4993181000	135800	135800	136000	135700	145
256	20231010	142800	4973483600	135700	135700	135800	135700	70
257	20231010	142700	4963980500	135700	135700	135800	135600	84
258	20231010	142600	4952580900	135600	135600	135700	135300	103
259	20231010	142500	4938609400	135700	135700	135800	135600	55
260	20231010	142400	4931146100	135600	135700	135800	135600	125
261	20231010	142300	4914185100	135700	135600	135800	135600	91
262	20231010	142200	4901837200	135700	135700	135900	135600	137
263	20231010	142100	4883240100	135800	135700	135800	135600	34
264	20231010	142000	4878626300	135700	135700	135700	135600	172
265	20231010	141900	4855289600	135600	135600	135700	135500	88
266	20231010	141800	4843354000	135600	135700	135700	135500	137
267	20231010	141700	4824771100	135600	135600	135700	135600	63
268	20231010	141600	4816226900	135600	135700	135700	135500	34
269	20231010	141500	4811617200	135700	135800	135800	135500	270
270	20231010	141400	4775004800	135700	135800	135900	135700	100
271	20231010	141300	4761425800	135800	135800	135900	135800	90
272	20231010	141200	4749197100	135800	135900	136000	135800	95
273	20231010	141100	4736288300	135800	136000	136100	135800	99
274	20231010	141000	4722827000	136000	136000	136100	135900	84
275	20231010	140900	4711402500	136000	136000	136000	135900	137
276	20231010	140800	4692773000	136000	135900	136000	135900	43
277	20231010	140700	4686926500	135900	136000	136000	135900	95
278	20231010	140600	4674009900	136000	136000	136000	135900	99
279	20231010	140500	4660548800	135900	136000	136100	135900	64
280	20231010	140400	4651844100	136000	136100	136100	135900	74
281	20231010	140300	4641776700	136100	136000	136100	135900	79
282	20231010	140200	4631030300	136000	135900	136000	135800	67
283	20231010	140100	4621922300	135900	136300	136300	135800	484
284	20231010	140000	4556071300	136200	136200	136200	136100	107
285	20231010	135900	4541502100	136200	136200	136300	136100	204
286	20231010	135800	4513730300	136200	136300	136400	136200	108
287	20231010	135700	4499013300	136300	136400	136400	136200	91
288	20231010	135600	4486609400	136300	136400	136500	136300	105
289	20231010	135500	4472290100	136300	136400	136500	136300	125
290	20231010	135400	4455242100	136400	136500	136500	136200	71
291	20231010	135300	4445561400	136400	136400	136500	136300	101
292	20231010	135200	4431786100	136400	136400	136500	136300	111
293	20231010	135100	4416645200	136400	136400	136400	136300	72
294	20231010	135000	4406825800	136400	136400	136500	136300	50
295	20231010	134900	4400006100	136400	136200	136400	136200	82
296	20231010	134800	4388827000	136300	136300	136300	136200	60
297	20231010	134700	4380649500	136200	136400	136500	136200	157
298	20231010	134600	4359239200	136500	136400	136600	136400	94
299	20231010	134500	4346408400	136400	136500	136600	136400	78
300	20231010	134400	4335756900	136400	136500	136600	136400	112
301	20231010	134300	4320465400	136600	136500	136600	136500	100
302	20231010	134200	4306807300	136500	136400	136600	136400	194
303	20231010	134100	4280316600	136500	136500	136600	136400	107
304	20231010	134000	4265705000	136500	136400	136500	136400	72
305	20231010	133900	4255881100	136300	136200	136300	136200	93
306	20231010	133800	4243212200	136200	136400	136400	136200	148
307	20231010	133700	4223035600	136400	136500	136600	136400	46
308	20231010	133600	4216757300	136500	136700	136700	136500	144
309	20231010	133500	4197081200	136700	136700	136800	136700	100
310	20231010	133400	4183408300	136800	136800	136800	136700	150
311	20231010	133300	4162895200	136900	136700	136900	136700	71
312	20231010	133200	4153181600	136700	136800	136900	136700	108
313	20231010	133100	4138409000	136800	136800	136800	136800	44
314	20231010	133000	4132389800	136800	136800	136800	136800	88
315	20231010	132900	4120351400	136800	136700	136800	136600	137
316	20231010	132800	4101618700	136700	136600	136700	136500	77
317	20231010	132700	4091100600	136600	136600	136600	136500	189
318	20231010	132600	4065284100	136600	136600	136600	136600	84
319	20231010	132500	4053809700	136600	136400	136600	136400	87
320	20231010	132400	4041932400	136500	136400	136500	136400	47
321	20231010	132300	4035517100	136500	136500	136500	136500	101
322	20231010	132200	4021730600	136500	136600	136600	136500	66
323	20231010	132100	4012720900	136600	136700	136800	136600	111
324	20231010	132000	3997551300	136800	136700	136800	136700	83
325	20231010	131900	3986204400	136700	136700	136700	136600	53
326	20231010	131800	3978959700	136700	136800	136900	136700	151
327	20231010	131700	3958314700	136800	136800	136800	136800	49
328	20231010	131600	3951611500	136700	136700	136800	136700	108
329	20231010	131500	3936838200	136600	136700	136700	136600	80
330	20231010	131400	3925902500	136600	136700	136700	136600	39
331	20231010	131300	3920571300	136700	136600	136700	136600	43
332	20231010	131200	3914693400	136600	136600	136700	136600	111
333	20231010	131100	3899523100	136600	136700	136700	136600	35
334	20231010	131000	3894741300	136600	136700	136800	136600	90
335	20231010	130900	3882438100	136800	136800	136900	136800	97
336	20231010	130800	3869168300	136900	136800	136900	136800	78
337	20231010	130700	3858495900	136900	136800	136900	136400	174
338	20231010	130600	3834734300	136800	136800	136900	136700	139
339	20231010	130500	3815720200	136800	136600	136800	136600	145
340	20231010	130400	3795900600	136600	136500	136600	136500	54
341	20231010	130300	3788524700	136600	136600	136600	136500	45
342	20231010	130200	3782378400	136600	136600	136700	136500	123
343	20231010	130100	3765576700	136700	136600	136700	136500	150
344	20231010	130000	3745096300	136700	136700	136800	136700	128
345	20231010	125900	3727596800	136800	136800	136800	136600	105
346	20231010	125800	3713247600	136700	136900	137000	136700	122
347	20231010	125700	3696555200	136800	137000	137000	136800	31
348	20231010	125600	3692311000	136900	137000	137000	136800	128
349	20231010	125500	3674787100	136800	137000	137000	136800	46
350	20231010	125400	3668487400	137000	137000	137000	136800	436
351	20231010	125300	3608830200	136800	136900	137000	136800	22
352	20231010	125200	3605818300	136900	136900	136900	136800	305
353	20231010	125100	3564068900	136900	136900	137000	136900	55
354	20231010	125000	3556534400	136900	137000	137000	136900	60
355	20231010	124900	3548315700	136900	136800	137000	136800	27
356	20231010	124800	3544617900	136800	136900	137100	136700	83
357	20231010	124700	3533255000	136800	136800	136800	136700	48
358	20231010	124600	3526688800	136800	136800	136800	136700	26
359	20231010	124500	3523132200	136800	137000	137100	136500	63
360	20231010	124400	3514504500	137100	137300	137300	137000	75
361	20231010	124300	3504222400	137000	137200	137200	137000	81
362	20231010	124200	3493121700	137100	137100	137200	136900	109
363	20231010	124100	3478185800	137200	137000	137200	136900	41
364	20231010	124000	3472569000	137000	137300	137300	137000	253
365	20231010	123900	3437864700	137300	137300	137300	137200	30
366	20231010	123800	3433746400	137300	137300	137300	137000	31
367	20231010	123700	3429492600	137300	137200	137300	137100	102
368	20231010	123600	3415500500	137200	137200	137300	137100	63
369	20231010	123500	3406855400	137200	137000	137200	136900	34
370	20231010	123400	3402197400	137000	137000	137000	136900	22
371	20231010	123300	3399184300	137000	137100	137300	136500	97
372	20231010	123200	3385913200	137300	137300	137400	137100	267
373	20231010	123100	3349262100	137200	137300	137300	137200	195
374	20231010	123000	3322504300	137300	137200	137300	137200	62
375	20231010	122900	3313992700	137300	137300	137300	137200	36
376	20231010	122800	3309050600	137300	137200	137300	137200	49
377	20231010	122700	3302327100	137100	137000	137100	136900	95
378	20231010	122600	3289309600	137000	137000	137000	136900	39
379	20231010	122500	3283966700	137000	137000	137000	136900	123
380	20231010	122400	3267116800	137000	136900	137000	136900	30
381	20231010	122300	3263007000	136900	137000	137000	136900	80
382	20231010	122200	3252048200	137000	137000	137000	136900	85
383	20231010	122100	3240406700	136800	136900	137100	136800	210
384	20231010	122000	3211651000	137000	137100	137200	137000	74
385	20231010	121900	3201507400	137100	137200	137200	137100	57
386	20231010	121800	3193691400	137200	137200	137300	137200	82
387	20231010	121700	3182440800	137100	137300	137300	137100	85
388	20231010	121600	3170779500	137400	137400	137400	137300	49
389	20231010	121500	3164051000	137400	137400	137400	137300	74
390	20231010	121400	3153887700	137400	137300	137500	137300	121
391	20231010	121300	3137262200	137400	137200	137400	137100	67
392	20231010	121200	3128067400	137200	137100	137200	137100	30
393	20231010	121100	3123953800	137100	137200	137400	137000	138
394	20231010	121000	3105022100	137200	137400	137500	137100	86
395	20231010	120900	3093215100	137400	137300	137500	137200	97
396	20231010	120800	3079892000	137300	137300	137300	137200	34
397	20231010	120700	3075224600	137300	137200	137300	137100	102
398	20231010	120600	3061229600	137200	137100	137200	137000	92
399	20231010	120500	3048614700	137100	137100	137200	137100	38
400	20231010	120400	3043402500	137200	137000	137200	137000	121
401	20231010	120300	3026822500	137000	136800	137200	136800	39
402	20231010	120200	3021479200	137300	137200	137300	137100	202
403	20231010	120100	2993771800	137300	137300	137500	137300	150
404	20231010	120000	2973173000	137500	137400	137500	137300	143
405	20231010	115900	2953522800	137500	137300	137500	137300	66
406	20231010	115800	2944453500	137500	137500	137500	137400	20
407	20231010	115700	2941704700	137400	137300	137500	137200	64
408	20231010	115600	2932910300	137300	137400	137400	137200	50
409	20231010	115500	2926044100	137300	137200	137400	137200	40
410	20231010	115400	2920549900	137200	137200	137300	137200	32
411	20231010	115300	2916159400	137200	137100	137200	137100	82
412	20231010	115200	2904911600	137200	137200	137400	137100	55
413	20231010	115100	2897366600	137300	137300	137500	137300	36
414	20231010	115000	2892423400	137300	137500	137600	137300	131
415	20231010	114900	2874416400	137500	137700	137700	137500	116
416	20231010	114800	2858457800	137700	137700	137700	137700	29
417	20231010	114700	2854464500	137700	137800	137800	137600	74
418	20231010	114600	2844273000	137600	137600	137700	137500	124
419	20231010	114500	2827207600	137600	137700	137700	137500	57
420	20231010	114400	2819363000	137600	137500	137700	137500	59
421	20231010	114300	2811241600	137600	137400	137600	137400	271
422	20231010	114200	2773959300	137500	137500	137500	137400	43
423	20231010	114100	2768047200	137500	137500	137500	137400	50
424	20231010	114000	2761174400	137400	137500	137500	137400	40
425	20231010	113900	2755674500	137500	137400	137600	137400	118
426	20231010	113800	2739450100	137500	137600	137700	137400	170
427	20231010	113700	2716071600	137600	137500	137600	137400	55
428	20231010	113600	2708508500	137500	137800	137900	137500	190
429	20231010	113500	2682341900	137900	137800	138000	137700	34
430	20231010	113400	2677658000	137800	137900	137900	137800	122
431	20231010	113300	2660840200	137800	137800	138000	137800	421
432	20231010	113200	2602794800	137700	137700	137800	137700	123
433	20231010	113100	2585846200	137800	137700	137800	137700	156
434	20231010	113000	2564359400	137800	137800	137800	137700	47
435	20231010	112900	2557882900	137800	137700	137800	137700	53
436	20231010	112800	2550583600	137700	137700	137700	137600	63
437	20231010	112700	2541908700	137700	137800	137800	137600	34
438	20231010	112600	2537227900	137700	137700	137800	137600	248
439	20231010	112500	2503074700	137700	137700	137700	137600	101
440	20231010	112400	2489167500	137700	137700	137700	137600	61
441	20231010	112300	2480769000	137600	137600	137700	137500	110
442	20231010	112200	2465632500	137500	137600	137600	137500	100
443	20231010	112100	2451872900	137600	137400	137600	137400	195
444	20231010	112000	2425059800	137500	137500	137600	137500	85
445	20231010	111900	2413368700	137600	137500	137600	137500	56
446	20231010	111800	2405666100	137500	137500	137600	137400	208
447	20231010	111700	2377069600	137500	137500	137500	137400	66
448	20231010	111600	2367996600	137500	137500	137500	137400	48
449	20231010	111500	2361397000	137500	137500	137500	137400	167
450	20231010	111400	2338439600	137500	137500	137500	137400	46
451	20231010	111300	2332114900	137400	137500	137500	137400	121
452	20231010	111200	2315485900	137500	137200	137500	137200	129
453	20231010	111100	2297770200	137300	137100	137300	137100	141
454	20231010	111000	2278429700	137000	136800	137100	136800	93
455	20231010	110900	2265694300	136900	136900	136900	136800	27
456	20231010	110800	2261998400	136900	136800	136900	136700	157
457	20231010	110700	2240520800	136800	136800	136800	136700	48
458	20231010	110600	2233954800	136700	136800	136800	136700	49
459	20231010	110500	2227252200	136800	136700	136800	136700	20
460	20231010	110400	2224516400	136700	136700	136800	136600	142
461	20231010	110300	2205106000	136700	136700	136800	136500	32
462	20231010	110200	2200729100	136700	136800	136900	136700	75
463	20231010	110100	2190468100	136900	137000	137000	136800	255
464	20231010	110000	2155540900	137000	136900	137000	136900	88
465	20231010	105900	2143491300	137000	136900	137000	136800	112
466	20231010	105800	2128157000	136900	136900	136900	136800	70
467	20231010	105700	2118578300	136900	136400	137000	136400	73
468	20231010	105600	2108605900	136500	136900	136900	136400	33
469	20231010	105500	2104096800	136900	137300	137300	136900	44
470	20231010	105400	2098068700	137300	137300	137400	137100	166
471	20231010	105300	2075279700	137300	137200	137300	137100	228
472	20231010	105200	2044015300	137200	137500	137500	137200	81
473	20231010	105100	2032891200	137400	137500	137600	137300	158
474	20231010	105000	2011174100	137500	137500	137500	137400	143
475	20231010	104900	1991511700	137400	137300	137400	137300	150
476	20231010	104800	1970903800	137300	137200	137300	137200	86
477	20231010	104700	1959097300	137200	137100	137300	137100	147
478	20231010	104600	1938932300	137100	137000	137300	137000	271
479	20231010	104500	1901783800	137000	137000	137000	136900	109
480	20231010	104400	1886850900	137000	136600	137000	136600	574
481	20231010	104300	1808356200	136600	136600	136600	136500	370
482	20231010	104200	1757829800	136600	136500	136600	136500	104
483	20231010	104100	1743630300	136600	136400	136600	136400	459
484	20231010	104000	1680990100	136400	135900	136400	135800	1564
485	20231010	103900	1468315500	135900	135900	135900	135800	47
486	20231010	103800	1461928300	135900	135900	135900	135800	71
487	20231010	103700	1452283000	135900	135900	135900	135800	118
488	20231010	103600	1436258200	135800	135900	135900	135800	119
489	20231010	103500	1420090200	135900	136000	136000	135900	68
490	20231010	103400	1410845500	135900	136000	136000	135900	164
491	20231010	103300	1388546500	136000	135900	136000	135900	177
492	20231010	103200	1364480700	136000	135800	136000	135700	269
493	20231010	103100	1327935200	135800	135800	135800	135800	188
494	20231010	103000	1302404800	135800	135700	135800	135600	39
495	20231010	102900	1297110600	135700	135600	135700	135600	385
496	20231010	102800	1244889600	135600	135600	135600	135500	16
497	20231010	102700	1242720500	135600	135500	135600	135500	75
498	20231010	102600	1232553900	135600	135600	135600	135600	87
499	20231010	102500	1220756700	135600	135700	135700	135500	123
500	20231010	102400	1204078700	135700	135700	135700	135600	40
501	20231010	102300	1198651100	135700	135600	135700	135600	140
502	20231010	102200	1179663400	135600	135600	135700	135500	56
503	20231010	102100	1172069200	135500	135500	135600	135400	98
504	20231010	102000	1158790200	135500	135500	135500	135400	45
505	20231010	101900	1152692900	135500	135400	135500	135400	74
506	20231010	101800	1142670900	135400	135000	135400	135000	740
507	20231010	101700	1042707400	135000	134900	135000	134900	223
508	20231010	101600	1012615900	134900	134800	134900	134800	77
509	20231010	101500	1002231400	134800	134900	134900	134700	120
510	20231010	101400	986053900	134800	134900	134900	134800	35
511	20231010	101300	981333200	134900	134800	134900	134800	97
512	20231010	101200	968257300	134800	134800	134800	134800	112
513	20231010	101100	953159700	134800	134800	134800	134700	76
514	20231010	101000	942915100	134800	134800	134800	134700	35
515	20231010	100900	938198600	134800	134800	134800	134700	36
516	20231010	100800	933346300	134800	134800	134800	134700	46
517	20231010	100700	927149700	134800	134700	134800	134700	35
518	20231010	100600	922433300	134700	134700	134800	134600	94
519	20231010	100500	909771200	134800	134700	134800	134700	91
520	20231010	100400	897510600	134700	134600	134700	134600	113
521	20231010	100300	882300300	134500	134500	134600	134500	104
522	20231010	100200	868309400	134500	134500	134500	134400	24
523	20231010	100100	865081800	134400	134500	134500	134400	14
524	20231010	100000	863198900	134400	134400	134500	134400	17
525	20231010	095900	860913000	134500	134400	134500	134400	27
526	20231010	095800	857282200	134400	134400	134400	134200	75
527	20231010	095700	847209800	134400	134400	134500	134400	55
528	20231010	095600	839817700	134400	134400	134400	134400	82
529	20231010	095500	828796900	134400	134100	134400	134000	213
530	20231010	095400	800217000	134100	134000	134100	134000	72
531	20231010	095300	790563900	134000	134100	134100	134000	10
532	20231010	095200	789223200	134100	134000	134100	133900	65
533	20231010	095100	780512800	134100	134200	134200	134000	93
534	20231010	095000	768039600	134100	134100	134100	134000	122
535	20231010	094900	751679500	134100	134100	134100	134000	24
536	20231010	094800	748461400	134100	134100	134100	134000	26
537	20231010	094700	744975200	134000	133900	134000	133900	264
538	20231010	094600	709600300	133800	133900	134000	133800	90
539	20231010	094500	697553200	133900	133900	134000	133900	123
540	20231010	094400	681080900	133800	133900	133900	133800	163
541	20231010	094300	659255600	133800	133800	133900	133800	16
542	20231010	094200	657114300	133800	133800	133800	133800	40
543	20231010	094100	651762300	133800	133600	133800	133600	489
544	20231010	094000	586371200	133600	133500	133600	133400	147
545	20231010	093900	566752300	133400	133400	133400	133400	1
546	20231010	093800	566618900	133400	133400	133500	133400	8
547	20231010	093700	565551100	133500	133400	133500	133400	58
548	20231010	093600	557812400	133400	133400	133400	133300	22
549	20231010	093500	554877700	133400	133500	133500	133400	28
550	20231010	093400	551141900	133400	133400	133400	133400	2
551	20231010	093300	550875100	133400	133300	133400	133300	39
552	20231010	093200	545673000	133300	133400	133400	133300	17
553	20231010	093100	543405500	133500	133300	133500	133300	83
554	20231010	093000	532335200	133300	133200	133300	133200	25
555	20231010	092900	529004000	133200	133000	133300	133000	178
556	20231010	092800	505316300	132900	132800	132900	132800	28
557	20231010	092700	501596000	132700	132700	132800	132700	31
558	20231010	092600	497479500	132900	132900	132900	132700	44
559	20231010	092500	491635700	132900	132900	133000	132900	7
560	20231010	092400	490705300	133000	133400	133400	133000	60
561	20231010	092300	482712700	133400	133500	133600	133400	70
562	20231010	092200	473370300	133600	133400	133700	133400	47
563	20231010	092100	467091000	133400	133700	133700	133400	41
564	20231010	092000	461617000	133700	133600	133700	133500	6
565	20231010	091900	460815100	133600	133600	133600	133600	47
566	20231010	091800	454535900	133600	133600	133700	133600	40
567	20231010	091700	449190300	133700	133600	133700	133500	32
568	20231010	091600	444915600	133700	133700	133700	133600	169
569	20231010	091500	422326500	133700	133600	133700	133600	14
570	20231010	091400	420455200	133700	133600	133700	133600	130
571	20231010	091300	403082300	133700	133700	133700	133700	16
572	20231010	091200	400943100	133600	133700	133700	133600	17
573	20231010	091100	398670300	133700	133700	133700	133600	53
574	20231010	091000	391586500	133700	133800	133800	133700	55
575	20231010	090900	384232200	133800	133800	133900	133800	35
576	20231010	090800	379548000	133800	133700	133800	133700	159
577	20231010	090700	358274400	133700	133700	133800	133700	62
578	20231010	090600	349979500	133800	133400	133900	133400	978
579	20231010	090500	219230200	133400	133500	133500	133400	88
580	20231010	090400	207489600	133100	133600	133700	133100	290
581	20231010	090300	168775500	133600	133700	133700	133600	95
582	20231010	090200	156080200	133700	133600	133800	133400	302
583	20231010	090100	115749000	133600	133500	133700	133100	150
584	20231010	090000	95737100	133100	132800	133700	132700	720