KissMeData/005300/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	184600	1990265900	126200	126200	126200	126200	3335
3	20241010	184500	1990265900	126200	126200	126200	126200	0
4	20241010	184400	1990265900	126200	126200	126200	126200	0
5	20241010	184300	1990265900	126200	126200	126200	126200	0
6	20241010	184200	1990265900	126200	126200	126200	126200	0
7	20241010	184100	1990265900	126200	126200	126200	126200	0
8	20241010	184000	1990265900	126200	126200	126200	126200	0
9	20241010	183900	1990265900	126200	126200	126200	126200	0
10	20241010	183800	1990265900	126200	126200	126200	126200	0
11	20241010	183700	1990265900	126200	126200	126200	126200	0
12	20241010	183600	1990265900	126200	126200	126200	126200	0
13	20241010	183500	1990265900	126200	126200	126200	126200	0
14	20241010	183400	1990265900	126200	126200	126200	126200	0
15	20241010	183300	1990265900	126200	126200	126200	126200	0
16	20241010	183200	1990265900	126200	126200	126200	126200	0
17	20241010	183100	1990265900	126200	126200	126200	126200	0
18	20241010	183000	1990265900	126200	126200	126200	126200	0
19	20241010	182900	1990265900	126200	126200	126200	126200	0
20	20241010	182800	1990265900	126200	126200	126200	126200	0
21	20241010	182700	1990265900	126200	126200	126200	126200	0
22	20241010	182600	1990265900	126200	126200	126200	126200	0
23	20241010	182500	1990265900	126200	126200	126200	126200	0
24	20241010	182400	1990265900	126200	126200	126200	126200	0
25	20241010	182300	1990265900	126200	126200	126200	126200	0
26	20241010	182200	1990265900	126200	126200	126200	126200	0
27	20241010	182100	1990265900	126200	126200	126200	126200	0
28	20241010	182000	1990265900	126200	126200	126200	126200	0
29	20241010	181900	1990265900	126200	126200	126200	126200	0
30	20241010	181800	1990265900	126200	126200	126200	126200	0
31	20241010	181700	1990265900	126200	126200	126200	126200	0
32	20241010	181600	1990265900	126200	126200	126200	126200	3335
33	20241010	181500	1990265900	126200	126200	126200	126200	0
34	20241010	181400	1990265900	126200	126200	126200	126200	0
35	20241010	181300	1990265900	126200	126200	126200	126200	0
36	20241010	181200	1990265900	126200	126200	126200	126200	0
37	20241010	181100	1990265900	126200	126200	126200	126200	0
38	20241010	181000	1990265900	126200	126200	126200	126200	0
39	20241010	180900	1990265900	126200	126200	126200	126200	0
40	20241010	180800	1990265900	126200	126200	126200	126200	0
41	20241010	180700	1990265900	126200	126200	126200	126200	0
42	20241010	180600	1990265900	126200	126200	126200	126200	0
43	20241010	180500	1990265900	126200	126200	126200	126200	0
44	20241010	180400	1990265900	126200	126200	126200	126200	0
45	20241010	180300	1990265900	126200	126200	126200	126200	0
46	20241010	180200	1990265900	126200	126200	126200	126200	0
47	20241010	180100	1990265900	126200	126200	126200	126200	0
48	20241010	180000	1990265900	126200	126200	126200	126200	0
49	20241010	175900	1990265900	126200	126200	126200	126200	0
50	20241010	175800	1990265900	126200	126200	126200	126200	0
51	20241010	175700	1990265900	126200	126200	126200	126200	0
52	20241010	175600	1990265900	126200	126200	126200	126200	0
53	20241010	175500	1990265900	126200	126200	126200	126200	0
54	20241010	175400	1990265900	126200	126200	126200	126200	0
55	20241010	175300	1990265900	126200	126200	126200	126200	0
56	20241010	175200	1990265900	126200	126200	126200	126200	0
57	20241010	175100	1990265900	126200	126200	126200	126200	0
58	20241010	175000	1990265900	126200	126200	126200	126200	0
59	20241010	174900	1990265900	126200	126200	126200	126200	0
60	20241010	174800	1990265900	126200	126200	126200	126200	0
61	20241010	174700	1990265900	126200	126200	126200	126200	0
62	20241010	174600	1990265900	126200	126200	126200	126200	3335
63	20241010	174500	1990265900	126200	126200	126200	126200	0
64	20241010	174400	1990265900	126200	126200	126200	126200	0
65	20241010	174300	1990265900	126200	126200	126200	126200	0
66	20241010	174200	1990265900	126200	126200	126200	126200	0
67	20241010	174100	1990265900	126200	126200	126200	126200	0
68	20241010	174000	1990265900	126200	126200	126200	126200	0
69	20241010	173900	1990265900	126200	126200	126200	126200	0
70	20241010	173800	1990265900	126200	126200	126200	126200	0
71	20241010	173700	1990265900	126200	126200	126200	126200	0
72	20241010	173600	1990265900	126200	126200	126200	126200	0
73	20241010	173500	1990265900	126200	126200	126200	126200	0
74	20241010	173400	1990265900	126200	126200	126200	126200	0
75	20241010	173300	1990265900	126200	126200	126200	126200	0
76	20241010	173200	1990265900	126200	126200	126200	126200	0
77	20241010	173100	1990265900	126200	126200	126200	126200	0
78	20241010	173000	1990265900	126200	126200	126200	126200	0
79	20241010	172900	1990265900	126200	126200	126200	126200	0
80	20241010	172800	1990265900	126200	126200	126200	126200	0
81	20241010	172700	1990265900	126200	126200	126200	126200	0
82	20241010	172600	1990265900	126200	126200	126200	126200	0
83	20241010	172500	1990265900	126200	126200	126200	126200	0
84	20241010	172400	1990265900	126200	126200	126200	126200	0
85	20241010	172300	1990265900	126200	126200	126200	126200	0
86	20241010	172200	1990265900	126200	126200	126200	126200	0
87	20241010	172100	1990265900	126200	126200	126200	126200	0
88	20241010	172000	1990265900	126200	126200	126200	126200	0
89	20241010	171900	1990265900	126200	126200	126200	126200	0
90	20241010	171800	1990265900	126200	126200	126200	126200	0
91	20241010	171700	1990265900	126200	126200	126200	126200	0
92	20241010	171600	1990265900	126200	126200	126200	126200	3335
93	20241010	171500	1990265900	126200	126200	126200	126200	0
94	20241010	171400	1990265900	126200	126200	126200	126200	0
95	20241010	171300	1990265900	126200	126200	126200	126200	0
96	20241010	171200	1990265900	126200	126200	126200	126200	0
97	20241010	171100	1990265900	126200	126200	126200	126200	0
98	20241010	171000	1990265900	126200	126200	126200	126200	0
99	20241010	170900	1990265900	126200	126200	126200	126200	0
100	20241010	170800	1990265900	126200	126200	126200	126200	0
101	20241010	170700	1990265900	126200	126200	126200	126200	0
102	20241010	170600	1990265900	126200	126200	126200	126200	0
103	20241010	170500	1990265900	126200	126200	126200	126200	0
104	20241010	170400	1990265900	126200	126200	126200	126200	0
105	20241010	170300	1990265900	126200	126200	126200	126200	0
106	20241010	170200	1990265900	126200	126200	126200	126200	0
107	20241010	170100	1990265900	126200	126200	126200	126200	0
108	20241010	170000	1990265900	126200	126200	126200	126200	0
109	20241010	165900	1990265900	126200	126200	126200	126200	0
110	20241010	165800	1990265900	126200	126200	126200	126200	0
111	20241010	165700	1990265900	126200	126200	126200	126200	0
112	20241010	165600	1990265900	126200	126200	126200	126200	0
113	20241010	165500	1990265900	126200	126200	126200	126200	0
114	20241010	165400	1990265900	126200	126200	126200	126200	0
115	20241010	165300	1990265900	126200	126200	126200	126200	0
116	20241010	165200	1990265900	126200	126200	126200	126200	0
117	20241010	165100	1990265900	126200	126200	126200	126200	0
118	20241010	165000	1990265900	126200	126200	126200	126200	0
119	20241010	164900	1990265900	126200	126200	126200	126200	0
120	20241010	164800	1990265900	126200	126200	126200	126200	0
121	20241010	164700	1990265900	126200	126200	126200	126200	0
122	20241010	164600	1990265900	126200	126200	126200	126200	3335
123	20241010	164500	1990265900	126200	126200	126200	126200	0
124	20241010	164400	1990265900	126200	126200	126200	126200	0
125	20241010	164300	1990265900	126200	126200	126200	126200	0
126	20241010	164200	1990265900	126200	126200	126200	126200	0
127	20241010	164100	1990265900	126200	126200	126200	126200	0
128	20241010	164000	1990265900	126200	126200	126200	126200	0
129	20241010	163900	1990265900	126200	126200	126200	126200	0
130	20241010	163800	1990265900	126200	126200	126200	126200	0
131	20241010	163700	1990265900	126200	126200	126200	126200	0
132	20241010	163600	1990265900	126200	126200	126200	126200	0
133	20241010	163500	1990265900	126200	126200	126200	126200	0
134	20241010	163400	1990265900	126200	126200	126200	126200	0
135	20241010	163300	1990265900	126200	126200	126200	126200	0
136	20241010	163200	1990265900	126200	126200	126200	126200	0
137	20241010	163100	1990265900	126200	126200	126200	126200	0
138	20241010	163000	1990265900	126200	126200	126200	126200	0
139	20241010	162900	1990265900	126200	126200	126200	126200	0
140	20241010	162800	1990265900	126200	126200	126200	126200	0
141	20241010	162700	1990265900	126200	126200	126200	126200	0
142	20241010	162600	1990265900	126200	126200	126200	126200	0
143	20241010	162500	1990265900	126200	126200	126200	126200	0
144	20241010	162400	1990265900	126200	126200	126200	126200	0
145	20241010	162300	1990265900	126200	126200	126200	126200	0
146	20241010	162200	1990265900	126200	126200	126200	126200	0
147	20241010	162100	1990265900	126200	126200	126200	126200	0
148	20241010	162000	1990265900	126200	126200	126200	126200	0
149	20241010	161900	1990265900	126200	126200	126200	126200	0
150	20241010	161800	1990265900	126200	126200	126200	126200	0
151	20241010	161700	1990265900	126200	126200	126200	126200	0
152	20241010	161600	1990265900	126200	126200	126200	126200	3335
153	20241010	161500	1990265900	126200	126200	126200	126200	0
154	20241010	161400	1990265900	126200	126200	126200	126200	0
155	20241010	161300	1990265900	126200	126200	126200	126200	0
156	20241010	161200	1990265900	126200	126200	126200	126200	0
157	20241010	161100	1990265900	126200	126200	126200	126200	0
158	20241010	161000	1990265900	126200	126200	126200	126200	0
159	20241010	160900	1990265900	126200	126200	126200	126200	0
160	20241010	160800	1990265900	126200	126200	126200	126200	0
161	20241010	160700	1990265900	126200	126200	126200	126200	0
162	20241010	160600	1990265900	126200	126200	126200	126200	0
163	20241010	160500	1990265900	126200	126200	126200	126200	0
164	20241010	160400	1990265900	126200	126200	126200	126200	0
165	20241010	160300	1990265900	126200	126200	126200	126200	0
166	20241010	160200	1990265900	126200	126200	126200	126200	0
167	20241010	160100	1990265900	126200	126200	126200	126200	0
168	20241010	160000	1990265900	126200	126200	126200	126200	0
169	20241010	155900	1990265900	126200	126200	126200	126200	0
170	20241010	155800	1990265900	126200	126200	126200	126200	0
171	20241010	155700	1990265900	126200	126200	126200	126200	0
172	20241010	155600	1990265900	126200	126200	126200	126200	0
173	20241010	155500	1990265900	126200	126200	126200	126200	0
174	20241010	155400	1990265900	126200	126200	126200	126200	0
175	20241010	155300	1990265900	126200	126200	126200	126200	0
176	20241010	155200	1990265900	126200	126200	126200	126200	0
177	20241010	155100	1990265900	126200	126200	126200	126200	0
178	20241010	155000	1990265900	126200	126200	126200	126200	0
179	20241010	154900	1990265900	126200	126200	126200	126200	0
180	20241010	154800	1990265900	126200	126200	126200	126200	0
181	20241010	154700	1990265900	126200	126200	126200	126200	0
182	20241010	154600	1990265900	126200	126200	126200	126200	3335
183	20241010	154500	1990265900	126200	126200	126200	126200	0
184	20241010	154400	1990265900	126200	126200	126200	126200	0
185	20241010	154300	1990265900	126200	126200	126200	126200	0
186	20241010	154200	1990265900	126200	126200	126200	126200	0
187	20241010	154100	1990265900	126200	126200	126200	126200	0
188	20241010	154000	1990265900	126200	126200	126200	126200	0
189	20241010	153900	1990265900	126200	126200	126200	126200	0
190	20241010	153800	1990265900	126200	126200	126200	126200	0
191	20241010	153700	1990265900	126200	126200	126200	126200	0
192	20241010	153600	1990265900	126200	126200	126200	126200	0
193	20241010	153500	1990265900	126200	126200	126200	126200	0
194	20241010	153400	1990265900	126200	126200	126200	126200	0
195	20241010	153300	1990265900	126200	126200	126200	126200	0
196	20241010	153200	1990265900	126200	126200	126200	126200	0
197	20241010	153100	1990265900	126200	126200	126200	126200	0
198	20241010	153000	1990265900	126200	126200	126200	126200	3335
199	20241010	152900	1569388900	126700	126700	126700	126700	0
200	20241010	152800	1569388900	126700	126700	126700	126700	0
201	20241010	152700	1569388900	126700	126700	126700	126700	0
202	20241010	152600	1569388900	126700	126700	126700	126700	0
203	20241010	152500	1569388900	126700	126700	126700	126700	0
204	20241010	152400	1569388900	126700	126700	126700	126700	0
205	20241010	152300	1569388900	126700	126700	126700	126700	0
206	20241010	152200	1569388900	126700	126700	126700	126700	0
207	20241010	152100	1569388900	126700	126700	126700	126700	0
208	20241010	152000	1569388900	126700	126700	126700	126700	0
209	20241010	151900	1569388900	126700	126900	126900	126700	71
210	20241010	151800	1560384000	126900	126800	126900	126700	29
211	20241010	151700	1556706000	126800	126900	126900	126800	17
212	20241010	151600	1554549400	126900	126900	126900	126800	12
213	20241010	151500	1553026700	126900	126800	126900	126800	36
214	20241010	151400	1548458600	126900	126900	126900	126900	13
215	20241010	151300	1546808900	126900	126800	126900	126800	18
216	20241010	151200	1544525600	126800	126700	126800	126700	30
217	20241010	151100	1540723300	126700	126700	126700	126700	73
218	20241010	151000	1531474200	126700	126500	126800	126500	20
219	20241010	150900	1528941500	126800	126600	126800	126500	29
220	20241010	150800	1525267600	126800	126500	126800	126500	13
221	20241010	150700	1523621000	126500	126800	126800	126500	17
222	20241010	150600	1521467500	126500	126800	126800	126500	31
223	20241010	150500	1517540100	126800	126500	126800	126500	74
224	20241010	150400	1508164000	126500	126600	126700	126500	31
225	20241010	150300	1504240600	126600	126500	126600	126500	17
226	20241010	150200	1502090000	126500	126500	126600	126500	43
227	20241010	150100	1496648900	126500	126500	126700	126500	15
228	20241010	150000	1494751200	126600	126500	126600	126500	40
229	20241010	145900	1489690800	126500	126500	126600	126500	25
230	20241010	145800	1486527900	126500	126600	126700	126500	44
231	20241010	145700	1480957600	126600	126700	126700	126600	23
232	20241010	145600	1478045600	126600	126600	126700	126600	66
233	20241010	145500	1469687500	126700	126700	126700	126600	79
234	20241010	145400	1459680800	126700	126700	126800	126700	37
235	20241010	145300	1454992800	126600	126600	126700	126600	25
236	20241010	145200	1451827000	126700	126600	126800	126600	121
237	20241010	145100	1436494400	126600	126600	126700	126600	41
238	20241010	145000	1431303700	126700	126600	126800	126600	42
239	20241010	144900	1425985100	126700	126600	126700	126600	33
240	20241010	144800	1421806700	126600	126800	126800	126600	35
241	20241010	144700	1417373700	126800	126600	126800	126600	42
242	20241010	144600	1412054700	126700	126700	126700	126600	27
243	20241010	144500	1408635400	126500	126600	126600	126500	57
244	20241010	144400	1401420000	126600	126600	126600	126500	52
245	20241010	144300	1394839900	126600	126500	126600	126500	27
246	20241010	144200	1391424100	126600	126500	126600	126500	49
247	20241010	144100	1385224600	126600	126600	126600	126500	25
248	20241010	144000	1382060600	126700	126500	126700	126500	37
249	20241010	143900	1377377000	126700	126500	126700	126500	43
250	20241010	143800	1371934200	126600	126600	126600	126500	38
251	20241010	143700	1367126300	126500	126500	126700	126500	15
252	20241010	143600	1365227600	126700	126500	126700	126500	33
253	20241010	143500	1361049700	126600	126600	126800	126500	41
254	20241010	143400	1355858200	126700	126600	126700	126500	32
255	20241010	143300	1351806600	126600	126700	126700	126500	29
256	20241010	143200	1348136100	126600	126500	126700	126500	31
257	20241010	143100	1344211800	126500	126500	126600	126500	32
258	20241010	143000	1340163700	126600	126600	126600	126500	44
259	20241010	142900	1334596200	126500	126500	126600	126500	27
260	20241010	142800	1331180400	126600	126600	126600	126500	28
261	20241010	142700	1327638000	126600	126700	126700	126500	27
262	20241010	142600	1324219700	126600	126700	126700	126600	43
263	20241010	142500	1318775800	126600	126800	126800	126600	20
264	20241010	142400	1316242200	126700	126700	126700	126600	30
265	20241010	142300	1312443300	126600	126500	126700	126500	36
266	20241010	142200	1307885400	126600	126600	126600	126500	30
267	20241010	142100	1304089300	126700	126600	126700	126500	29
268	20241010	142000	1300418000	126500	126700	126700	126500	23
269	20241010	141900	1297506800	126700	126700	126700	126500	24
270	20241010	141800	1294466800	126800	126700	126800	126600	33
271	20241010	141700	1290287800	126500	126500	127000	126500	54
272	20241010	141600	1283444200	126600	126600	126600	126500	61
273	20241010	141500	1275722700	126700	126600	126700	126600	37
274	20241010	141400	1271037700	126600	126700	126700	126600	16
275	20241010	141300	1269012000	126600	126600	126800	126600	19
276	20241010	141200	1266605900	126600	126600	126800	126600	30
277	20241010	141100	1262806000	126600	126800	126800	126600	6
278	20241010	141000	1262045900	126600	126800	127000	126600	32
279	20241010	140900	1257986300	126800	126700	126800	126700	26
280	20241010	140800	1254691400	126800	126700	126800	126700	14
281	20241010	140700	1252916400	127000	126900	127000	126600	10
282	20241010	140600	1251648300	126900	126900	127000	126900	59
283	20241010	140500	1244160700	126900	126600	127000	126600	58
284	20241010	140400	1236800900	126800	126800	126800	126600	40
285	20241010	140300	1231729300	126800	126700	126800	126600	8
286	20241010	140200	1230715600	126800	126700	126800	126700	3
287	20241010	140100	1230335400	126700	126800	126800	126700	4
288	20241010	140000	1229828300	126700	126600	126800	126500	23
289	20241010	135900	1226914300	126600	126600	126600	126600	53
290	20241010	135800	1220204500	126700	126600	126700	126500	4
291	20241010	135700	1219698100	126800	126700	126800	126500	64
292	20241010	135600	1211595500	126600	126700	126700	126600	48
293	20241010	135500	1205517500	126500	126600	126700	126500	34
294	20241010	135400	1201213200	126700	126700	126700	126600	10
295	20241010	135300	1199946900	126600	126800	126800	126600	2
296	20241010	135200	1199693500	126600	126600	126900	126600	19
297	20241010	135100	1197286300	126600	126600	126700	126600	49
298	20241010	135000	1191081800	126700	126600	126800	126600	17
299	20241010	134900	1188927700	126800	126600	126800	126600	15
300	20241010	134800	1187025900	126600	126600	126700	126600	87
301	20241010	134700	1176008900	126700	126800	126800	126600	5
302	20241010	134600	1175375500	126500	126700	126700	126500	12
303	20241010	134500	1173855900	126500	126800	126800	126500	54
304	20241010	134400	1167018700	126800	126800	126800	126600	36
305	20241010	134300	1162457200	126600	126800	126800	126600	31
306	20241010	134200	1158526800	126900	126700	126900	126700	37
307	20241010	134100	1153837600	126600	126700	126800	126600	71
308	20241010	134000	1144841900	126500	126500	126700	126500	4
309	20241010	133900	1144335700	126500	126700	126700	126500	33
310	20241010	133800	1140157700	126800	126600	126800	126500	45
311	20241010	133700	1134453300	126600	126600	126600	126600	32
312	20241010	133600	1130402100	126600	126800	126800	126600	28
313	20241010	133500	1126857000	126800	126600	126800	126500	80
314	20241010	133400	1116725100	126500	126600	126600	126500	38
315	20241010	133300	1111917100	126600	126700	126700	126600	12
316	20241010	133200	1110397700	126700	126600	126700	126600	23
317	20241010	133100	1107485800	126700	126600	126700	126500	50
318	20241010	133000	1101158100	126500	126700	126700	126500	26
319	20241010	132900	1097867000	126500	126500	126600	126500	44
320	20241010	132800	1092299700	126600	126600	126600	126500	30
321	20241010	132700	1088504400	126600	126600	126600	126500	63
322	20241010	132600	1080529100	126700	126600	126700	126600	34
323	20241010	132500	1076223800	126700	126600	126700	126600	31
324	20241010	132400	1072299000	126600	126600	126700	126600	6
325	20241010	132300	1071539300	126600	126700	126700	126600	28
326	20241010	132200	1067994200	126700	126600	126700	126600	5
327	20241010	132100	1067361000	126700	126700	126700	126700	47
328	20241010	132000	1061406100	126800	126700	126800	126700	3
329	20241010	131900	1061025800	126800	126800	126800	126700	3
330	20241010	131800	1060645500	126700	126800	126800	126700	7
331	20241010	131700	1059758500	126700	126700	126700	126700	1
332	20241010	131600	1059631800	126800	126800	126800	126800	11
333	20241010	131500	1058237000	126800	126800	126800	126700	11
334	20241010	131400	1056842700	126800	126800	126800	126800	1
335	20241010	131300	1056715900	126600	126600	126800	126600	25
336	20241010	131200	1053549300	126600	126600	126600	126600	4
337	20241010	131100	1053042900	126700	126700	126700	126700	11
338	20241010	131000	1051649200	126700	126700	126700	126700	11
339	20241010	130900	1050255500	126600	126600	126600	126600	5
340	20241010	130800	1049622500	126700	126600	126700	126600	2
341	20241010	130700	1049369200	126700	126700	126700	126700	2
342	20241010	130600	1049115800	126700	126600	126700	126600	8
343	20241010	130500	1048102900	126700	126700	126700	126700	1
344	20241010	130400	1047976200	126600	126600	126600	126600	1
345	20241010	130300	1047849600	126700	126700	126700	126600	12
346	20241010	130200	1046329700	126600	126600	126600	126600	0
347	20241010	130100	1046329700	126600	126700	126700	126600	2
348	20241010	130000	1046076400	126600	126700	126700	126600	24
349	20241010	125900	1043036000	126600	126600	126700	126600	3
350	20241010	125800	1042656100	126700	126700	126700	126700	0
351	20241010	125700	1042656100	126700	126700	126800	126700	35
352	20241010	125600	1038220200	126600	126600	126600	126600	0
353	20241010	125500	1038220200	126600	126600	126600	126600	3
354	20241010	125400	1037840400	126600	126700	126700	126600	6
355	20241010	125300	1037080700	126800	126700	126800	126700	2
356	20241010	125200	1036827200	126700	126700	126700	126700	11
357	20241010	125100	1035433500	126700	126800	126800	126700	3
358	20241010	125000	1035053200	126700	126700	126700	126700	4
359	20241010	124900	1034546400	126700	126800	126800	126700	12
360	20241010	124800	1033024900	126800	126800	126800	126700	6
361	20241010	124700	1032264500	126600	126600	126600	126600	100
362	20241010	124600	1019604500	126600	126600	126600	126600	0
363	20241010	124500	1019604500	126600	126700	126700	126600	7
364	20241010	124400	1018717700	126800	126700	126800	126700	2
365	20241010	124300	1018464200	126600	126600	126600	126600	1
366	20241010	124200	1018337600	126700	126700	126700	126700	15
367	20241010	124100	1016437100	126800	126700	126800	126700	3
368	20241010	124000	1016056900	126700	126700	126700	126700	1
369	20241010	123900	1015930200	126700	126700	126700	126700	19
370	20241010	123800	1013522900	126800	126800	126800	126800	1
371	20241010	123700	1013396100	126700	126700	126700	126700	1
372	20241010	123600	1013269400	126700	126700	126700	126700	4
373	20241010	123500	1012762600	126800	126700	126800	126700	4
374	20241010	123400	1012255600	126700	126700	126700	126700	0
375	20241010	123300	1012255600	126700	126800	126800	126700	15
376	20241010	123200	1010354100	126800	126800	126800	126800	1
377	20241010	123100	1010227300	126700	126700	126700	126700	1
378	20241010	123000	1010100600	126900	126900	126900	126900	0
379	20241010	122900	1010100600	126900	126800	126900	126800	32
380	20241010	122800	1006042800	126800	126800	126800	126800	43
381	20241010	122700	1000590400	126800	126800	126800	126800	5
382	20241010	122600	999956400	126900	126900	126900	126900	2
383	20241010	122500	999702600	126800	126800	126800	126800	0
384	20241010	122400	999702600	126800	126800	126800	126800	4
385	20241010	122300	999195400	126900	126900	126900	126900	2
386	20241010	122200	998941600	126800	126800	126800	126800	7
387	20241010	122100	998054000	126900	126900	126900	126900	1
388	20241010	122000	997927100	126900	126900	126900	126900	0
389	20241010	121900	997927100	126900	126700	126900	126700	25
390	20241010	121800	994757500	126700	126700	126700	126700	1
391	20241010	121700	994630800	126800	126800	126800	126800	1
392	20241010	121600	994504000	126800	126800	126800	126800	21
393	20241010	121500	991841200	126900	126800	126900	126800	100
394	20241010	121400	979156700	126800	126700	126800	126700	15
395	20241010	121300	977254900	126700	126700	126800	126700	7
396	20241010	121200	976367900	126700	126700	126700	126700	2
397	20241010	121100	976114500	126700	126800	126800	126700	7
398	20241010	121000	975227100	126800	126700	126800	126700	7
399	20241010	120900	974340000	126700	126800	126800	126700	3
400	20241010	120800	973959800	126800	126700	126800	126700	9
401	20241010	120700	972819000	126700	126700	126800	126700	10
402	20241010	120600	971551700	126700	126700	126700	126700	1
403	20241010	120500	971425000	126700	126700	126700	126700	0
404	20241010	120400	971425000	126700	126600	126700	126600	10
405	20241010	120300	970158400	126600	126600	126600	126600	0
406	20241010	120200	970158400	126600	126600	126600	126600	0
407	20241010	120100	970158400	126600	126600	126600	126600	9
408	20241010	120000	969019000	126500	126600	126600	126500	15
409	20241010	115900	967120900	126500	126500	126500	126500	70
410	20241010	115800	958265900	126600	126600	126600	126600	12
411	20241010	115700	956746700	126600	126500	126600	126500	2
412	20241010	115600	956493600	126600	126600	126600	126600	8
413	20241010	115500	955480800	126600	126500	126600	126500	2
414	20241010	115400	955227700	126600	126600	126600	126600	7
415	20241010	115300	954341500	126700	126700	126700	126700	30
416	20241010	115200	950540500	126700	126600	126700	126600	14
417	20241010	115100	948767100	126600	126800	126800	126600	14
418	20241010	115000	946993900	126600	126600	126600	126600	0
419	20241010	114900	946993900	126600	126600	126600	126600	10
420	20241010	114800	945727900	126600	126500	126600	126500	36
421	20241010	114700	941171900	126400	126400	126400	126400	0
422	20241010	114600	941171900	126400	126500	126500	126400	7
423	20241010	114500	940286900	126600	126500	126600	126400	7
424	20241010	114400	939401300	126500	126500	126500	126400	12
425	20241010	114300	937883400	126600	126500	126600	126500	15
426	20241010	114200	935985400	126600	126500	126600	126500	3
427	20241010	114100	935605700	126400	126400	126400	126400	0
428	20241010	114000	935605700	126400	126400	126400	126400	6
429	20241010	113900	934847300	126500	126500	126500	126500	4
430	20241010	113800	934341300	126400	126500	126500	126400	11
431	20241010	113700	932949900	126500	126500	126500	126500	6
432	20241010	113600	932190900	126500	126600	126600	126500	3
433	20241010	113500	931811200	126500	126500	126500	126500	0
434	20241010	113400	931811200	126500	126500	126500	126500	5
435	20241010	113300	931178700	126600	126600	126600	126600	2
436	20241010	113200	930925500	126600	126600	126600	126600	2
437	20241010	113100	930672300	126500	126600	126600	126500	28
438	20241010	113000	927129500	126700	126700	126700	126700	1
439	20241010	112900	927002800	126700	126600	126700	126600	3
440	20241010	112800	926622800	126600	126600	126600	126600	4
441	20241010	112700	926116400	126700	126600	126700	126600	11
442	20241010	112600	924723700	126500	126500	126500	126500	0
443	20241010	112500	924723700	126500	126500	126500	126500	0
444	20241010	112400	924723700	126500	126600	126600	126500	60
445	20241010	112300	917132800	126600	126500	126600	126500	23
446	20241010	112200	914221100	126400	126400	126400	126400	5
447	20241010	112100	913589100	126500	126600	126600	126500	20
448	20241010	112000	911058900	126500	126500	126500	126500	25
449	20241010	111900	907896400	126400	126400	126400	126400	0
450	20241010	111800	907896400	126400	126500	126500	126400	151
451	20241010	111700	888809900	126500	126400	126500	126400	34
452	20241010	111600	884512200	126400	126400	126400	126400	30
453	20241010	111500	880720200	126400	126400	126400	126400	45
454	20241010	111400	875032200	126400	126500	126500	126400	46
455	20241010	111300	869216800	126400	126400	126400	126400	40
456	20241010	111200	864160800	126500	126400	126500	126400	38
457	20241010	111100	859357100	126500	126600	126600	126500	4
458	20241010	111000	858851000	126600	126800	126800	126600	2
459	20241010	110900	858597600	126900	126900	126900	126900	0
460	20241010	110800	858597600	126900	126400	126900	126400	123
461	20241010	110700	843039400	126300	126300	126300	126300	37
462	20241010	110600	838366300	126300	126300	126300	126300	0
463	20241010	110500	838366300	126300	126300	126300	126300	34
464	20241010	110400	834072100	126400	126300	126400	126300	39
465	20241010	110300	829146300	126300	126300	126300	126300	37
466	20241010	110200	824473200	126400	126300	126400	126300	37
467	20241010	110100	819799700	126400	126400	126400	126300	11
468	20241010	110000	818410000	126400	126500	126500	126400	33
469	20241010	105900	814238700	126400	126500	126500	126400	71
470	20241010	105800	805260500	126600	126700	126700	126600	144
471	20241010	105700	787021000	126800	126800	126800	126800	16
472	20241010	105600	784992200	126800	126800	126800	126800	0
473	20241010	105500	784992200	126800	126800	126900	126800	43
474	20241010	105400	779539600	126900	127000	127000	126900	4
475	20241010	105300	779031700	126900	126900	126900	126900	38
476	20241010	105200	774209500	126900	126900	126900	126900	17
477	20241010	105100	772052200	126900	126900	126900	126900	47
478	20241010	105000	766087900	127000	127000	127000	127000	10
479	20241010	104900	764817900	127000	127100	127100	126900	25
480	20241010	104800	761642300	127100	126900	127100	126900	36
481	20241010	104700	757073600	127000	127000	127000	127000	33
482	20241010	104600	752882600	126900	127000	127000	126900	7
483	20241010	104500	751994100	126900	126900	126900	126900	0
484	20241010	104400	751994100	126900	126900	126900	126900	0
485	20241010	104300	751994100	126900	127000	127000	126900	9
486	20241010	104200	750851500	126900	126900	126900	126900	0
487	20241010	104100	750851500	126900	126900	126900	126900	0
488	20241010	104000	750851500	126900	127000	127000	126900	7
489	20241010	103900	749963000	126900	126900	126900	126900	15
490	20241010	103800	748059500	126900	126900	126900	126900	2
491	20241010	103700	747805700	126900	126900	126900	126900	5
492	20241010	103600	747171200	127000	127000	127000	127000	2
493	20241010	103500	746917200	126900	126900	126900	126900	3
494	20241010	103400	746536500	126800	126900	126900	126800	25
495	20241010	103300	743364500	126900	126900	126900	126900	1
496	20241010	103200	743237600	126800	126800	126800	126800	5
497	20241010	103100	742603600	126800	127100	127100	126800	76
498	20241010	103000	732949300	127100	127000	127100	127000	90
499	20241010	102900	721513500	127000	126900	127000	126900	27
500	20241010	102800	718085000	126900	126900	126900	126900	0
501	20241010	102700	718085000	126900	126900	126900	126900	7
502	20241010	102600	717196700	126900	126800	126900	126800	137
503	20241010	102500	699811900	126900	126900	126900	126900	1
504	20241010	102400	699685000	126900	126900	126900	126900	1
505	20241010	102300	699558100	126800	126800	126800	126800	5
506	20241010	102200	698924100	126800	126800	126800	126800	1
507	20241010	102100	698797300	126900	126900	126900	126900	1
508	20241010	102000	698670400	126900	126800	126900	126800	5
509	20241010	101900	698036300	126800	126700	126800	126700	26
510	20241010	101800	694741400	126800	126800	126800	126800	5
511	20241010	101700	694107400	126500	126700	126700	126500	25
512	20241010	101600	690943900	126800	126800	126800	126800	1
513	20241010	101500	690817100	126700	126700	126700	126700	6
514	20241010	101400	690056900	126400	126400	126400	126400	8
515	20241010	101300	689045700	126500	126800	126800	126500	30
516	20241010	101200	685250100	126800	126800	126800	126800	1
517	20241010	101100	685123300	126800	126800	126800	126800	27
518	20241010	101000	681699700	126700	126900	126900	126700	48
519	20241010	100900	675614000	126900	126900	126900	126900	2
520	20241010	100800	675360200	126900	126900	126900	126800	8
521	20241010	100700	674345500	126800	126800	126800	126800	0
522	20241010	100600	674345500	126800	126800	126800	126800	0
523	20241010	100500	674345500	126800	126800	126800	126800	16
524	20241010	100400	672316700	126700	126700	126700	126700	0
525	20241010	100300	672316700	126700	126700	126700	126700	5
526	20241010	100200	671683200	126600	126600	126600	126600	0
527	20241010	100100	671683200	126600	126600	126600	126400	8
528	20241010	100000	670670600	126500	126600	126600	126500	34
529	20241010	095900	666367100	126700	126700	126700	126700	2
530	20241010	095800	666113700	126700	126700	126700	126700	1
531	20241010	095700	665987000	126700	126700	126700	126700	4
532	20241010	095600	665480200	126500	126600	126700	126500	88
533	20241010	095500	654334500	126600	126600	126600	126600	1
534	20241010	095400	654207900	126500	126500	126500	126500	3
535	20241010	095300	653828400	126500	126500	126500	126500	44
536	20241010	095200	648262400	126500	126400	126600	126400	36
537	20241010	095100	643709100	126500	126500	126500	126500	0
538	20241010	095000	643709100	126500	126500	126500	126500	5
539	20241010	094900	643076600	126500	126200	126500	126200	61
540	20241010	094800	635363300	126200	126100	126200	126000	39
541	20241010	094700	630444600	126300	126300	126400	126100	52
542	20241010	094600	623886100	126200	126100	126300	126100	58
543	20241010	094500	616569200	126100	126400	126400	126100	36
544	20241010	094400	612027500	126300	126400	126500	126100	45
545	20241010	094300	606348500	126400	126200	126400	126100	31
546	20241010	094200	602438400	126400	126200	126500	126100	111
547	20241010	094100	588420600	126500	126500	126500	126100	49
548	20241010	094000	582235200	126500	126200	126700	126100	32
549	20241010	093900	578198000	126600	126100	126600	126100	48
550	20241010	093800	572138000	126100	126200	126200	126100	38
551	20241010	093700	567344600	126600	126400	126600	126200	69
552	20241010	093600	558621900	126500	126400	126500	126100	56
553	20241010	093500	551551400	126400	126400	126500	126200	37
554	20241010	093400	546879500	126400	126300	126500	126200	33
555	20241010	093300	542714000	126600	126600	126600	126600	2
556	20241010	093200	542460800	126200	126700	126700	126200	34
557	20241010	093100	538168000	126200	126600	126600	126200	41
558	20241010	093000	532987500	126200	126700	126700	126200	40
559	20241010	092900	527934500	126200	126200	126200	126200	29
560	20241010	092800	524274700	126200	126600	126600	126200	278
561	20241010	092700	489138000	126500	126500	126900	126500	240
562	20241010	092600	458697200	126400	126600	126600	126400	30
563	20241010	092500	454903700	126800	126400	126800	126400	57
564	20241010	092400	447692600	126400	126600	126600	126400	33
565	20241010	092300	443516700	126400	126800	126800	126400	90
566	20241010	092200	432118100	126700	126600	126700	126400	75
567	20241010	092100	422625200	126300	126600	126600	126200	29
568	20241010	092000	418961700	126600	127100	127100	125700	1111
569	20241010	091900	278771700	126700	126900	127000	126700	44
570	20241010	091800	273190900	127100	126800	127100	126800	42
571	20241010	091700	267861800	126800	127500	127500	126800	409
572	20241010	091600	215968900	127500	127600	127700	127500	77
573	20241010	091500	206143400	127700	127300	127700	127300	33
574	20241010	091400	201931800	127300	127500	127500	126900	620
575	20241010	091300	123083900	127800	127800	127800	127800	0
576	20241010	091200	123083900	127800	127600	127800	127600	24
577	20241010	091100	120020100	127400	127400	127400	127400	1
578	20241010	091000	119892700	127800	127800	127800	127800	0
579	20241010	090900	119892700	127800	127700	127800	127700	22
580	20241010	090800	117081200	127700	127700	127700	127700	4
581	20241010	090700	116570400	127900	127800	127900	127800	25
582	20241010	090600	113373400	128000	127400	128000	126900	467
583	20241010	090500	54048200	127400	127000	127400	127000	23
584	20241010	090400	51119200	126900	126900	126900	126900	0
585	20241010	090300	51119200	126900	127000	127000	126900	303
586	20241010	090200	12652300	127200	127200	127900	127100	26
587	20241010	090100	9335000	127200	127100	127200	127100	10
588	20241010	090000	8063500	127500	128000	128000	127500	63