KissMeData/006650/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	184500	6314816300	140600	140600	140600	140600	13401
3	20231012	184400	6314816300	140600	140600	140600	140600	0
4	20231012	184300	6314816300	140600	140600	140600	140600	0
5	20231012	184200	6314816300	140600	140600	140600	140600	0
6	20231012	184100	6314816300	140600	140600	140600	140600	0
7	20231012	184000	6314816300	140600	140600	140600	140600	0
8	20231012	183900	6314816300	140600	140600	140600	140600	0
9	20231012	183800	6314816300	140600	140600	140600	140600	0
10	20231012	183700	6314816300	140600	140600	140600	140600	0
11	20231012	183600	6314816300	140600	140600	140600	140600	0
12	20231012	183500	6314816300	140600	140600	140600	140600	0
13	20231012	183400	6314816300	140600	140600	140600	140600	0
14	20231012	183300	6314816300	140600	140600	140600	140600	0
15	20231012	183200	6314816300	140600	140600	140600	140600	0
16	20231012	183100	6314816300	140600	140600	140600	140600	0
17	20231012	183000	6314816300	140600	140600	140600	140600	0
18	20231012	182900	6314816300	140600	140600	140600	140600	0
19	20231012	182800	6314816300	140600	140600	140600	140600	0
20	20231012	182700	6314816300	140600	140600	140600	140600	0
21	20231012	182600	6314816300	140600	140600	140600	140600	0
22	20231012	182500	6314816300	140600	140600	140600	140600	0
23	20231012	182400	6314816300	140600	140600	140600	140600	0
24	20231012	182300	6314816300	140600	140600	140600	140600	0
25	20231012	182200	6314816300	140600	140600	140600	140600	0
26	20231012	182100	6314816300	140600	140600	140600	140600	0
27	20231012	182000	6314816300	140600	140600	140600	140600	0
28	20231012	181900	6314816300	140600	140600	140600	140600	0
29	20231012	181800	6314816300	140600	140600	140600	140600	0
30	20231012	181700	6314816300	140600	140600	140600	140600	0
31	20231012	181600	6314816300	140600	140600	140600	140600	0
32	20231012	181500	6314816300	140600	140600	140600	140600	13401
33	20231012	181400	6314816300	140600	140600	140600	140600	0
34	20231012	181300	6314816300	140600	140600	140600	140600	0
35	20231012	181200	6314816300	140600	140600	140600	140600	0
36	20231012	181100	6314816300	140600	140600	140600	140600	0
37	20231012	181000	6314816300	140600	140600	140600	140600	0
38	20231012	180900	6314816300	140600	140600	140600	140600	0
39	20231012	180800	6314816300	140600	140600	140600	140600	0
40	20231012	180700	6314816300	140600	140600	140600	140600	0
41	20231012	180600	6314816300	140600	140600	140600	140600	0
42	20231012	180500	6314816300	140600	140600	140600	140600	0
43	20231012	180400	6314816300	140600	140600	140600	140600	0
44	20231012	180300	6314816300	140600	140600	140600	140600	0
45	20231012	180200	6314816300	140600	140600	140600	140600	0
46	20231012	180100	6314816300	140600	140600	140600	140600	0
47	20231012	180000	6314816300	140600	140600	140600	140600	0
48	20231012	175900	6314816300	140600	140600	140600	140600	0
49	20231012	175800	6314816300	140600	140600	140600	140600	0
50	20231012	175700	6314816300	140600	140600	140600	140600	0
51	20231012	175600	6314816300	140600	140600	140600	140600	0
52	20231012	175500	6314816300	140600	140600	140600	140600	0
53	20231012	175400	6314816300	140600	140600	140600	140600	0
54	20231012	175300	6314816300	140600	140600	140600	140600	0
55	20231012	175200	6314816300	140600	140600	140600	140600	0
56	20231012	175100	6314816300	140600	140600	140600	140600	0
57	20231012	175000	6314816300	140600	140600	140600	140600	0
58	20231012	174900	6314816300	140600	140600	140600	140600	0
59	20231012	174800	6314816300	140600	140600	140600	140600	0
60	20231012	174700	6314816300	140600	140600	140600	140600	0
61	20231012	174600	6314816300	140600	140600	140600	140600	0
62	20231012	174500	6314816300	140600	140600	140600	140600	13401
63	20231012	174400	6314816300	140600	140600	140600	140600	0
64	20231012	174300	6314816300	140600	140600	140600	140600	0
65	20231012	174200	6314816300	140600	140600	140600	140600	0
66	20231012	174100	6314816300	140600	140600	140600	140600	0
67	20231012	174000	6314816300	140600	140600	140600	140600	0
68	20231012	173900	6314816300	140600	140600	140600	140600	0
69	20231012	173800	6314816300	140600	140600	140600	140600	0
70	20231012	173700	6314816300	140600	140600	140600	140600	0
71	20231012	173600	6314816300	140600	140600	140600	140600	0
72	20231012	173500	6314816300	140600	140600	140600	140600	0
73	20231012	173400	6314816300	140600	140600	140600	140600	0
74	20231012	173300	6314816300	140600	140600	140600	140600	0
75	20231012	173200	6314816300	140600	140600	140600	140600	0
76	20231012	173100	6314816300	140600	140600	140600	140600	0
77	20231012	173000	6314816300	140600	140600	140600	140600	0
78	20231012	172900	6314816300	140600	140600	140600	140600	0
79	20231012	172800	6314816300	140600	140600	140600	140600	0
80	20231012	172700	6314816300	140600	140600	140600	140600	0
81	20231012	172600	6314816300	140600	140600	140600	140600	0
82	20231012	172500	6314816300	140600	140600	140600	140600	0
83	20231012	172400	6314816300	140600	140600	140600	140600	0
84	20231012	172300	6314816300	140600	140600	140600	140600	0
85	20231012	172200	6314816300	140600	140600	140600	140600	0
86	20231012	172100	6314816300	140600	140600	140600	140600	0
87	20231012	172000	6314816300	140600	140600	140600	140600	0
88	20231012	171900	6314816300	140600	140600	140600	140600	0
89	20231012	171800	6314816300	140600	140600	140600	140600	0
90	20231012	171700	6314816300	140600	140600	140600	140600	0
91	20231012	171600	6314816300	140600	140600	140600	140600	0
92	20231012	171500	6314816300	140600	140600	140600	140600	13401
93	20231012	171400	6314816300	140600	140600	140600	140600	0
94	20231012	171300	6314816300	140600	140600	140600	140600	0
95	20231012	171200	6314816300	140600	140600	140600	140600	0
96	20231012	171100	6314816300	140600	140600	140600	140600	0
97	20231012	171000	6314816300	140600	140600	140600	140600	0
98	20231012	170900	6314816300	140600	140600	140600	140600	0
99	20231012	170800	6314816300	140600	140600	140600	140600	0
100	20231012	170700	6314816300	140600	140600	140600	140600	0
101	20231012	170600	6314816300	140600	140600	140600	140600	0
102	20231012	170500	6314816300	140600	140600	140600	140600	0
103	20231012	170400	6314816300	140600	140600	140600	140600	0
104	20231012	170300	6314816300	140600	140600	140600	140600	0
105	20231012	170200	6314816300	140600	140600	140600	140600	0
106	20231012	170100	6314816300	140600	140600	140600	140600	0
107	20231012	170000	6314816300	140600	140600	140600	140600	0
108	20231012	165900	6314816300	140600	140600	140600	140600	0
109	20231012	165800	6314816300	140600	140600	140600	140600	0
110	20231012	165700	6314816300	140600	140600	140600	140600	0
111	20231012	165600	6314816300	140600	140600	140600	140600	0
112	20231012	165500	6314816300	140600	140600	140600	140600	0
113	20231012	165400	6314816300	140600	140600	140600	140600	0
114	20231012	165300	6314816300	140600	140600	140600	140600	0
115	20231012	165200	6314816300	140600	140600	140600	140600	0
116	20231012	165100	6314816300	140600	140600	140600	140600	0
117	20231012	165000	6314816300	140600	140600	140600	140600	0
118	20231012	164900	6314816300	140600	140600	140600	140600	0
119	20231012	164800	6314816300	140600	140600	140600	140600	0
120	20231012	164700	6314816300	140600	140600	140600	140600	0
121	20231012	164600	6314816300	140600	140600	140600	140600	0
122	20231012	164500	6314816300	140600	140600	140600	140600	13401
123	20231012	164400	6314816300	140600	140600	140600	140600	0
124	20231012	164300	6314816300	140600	140600	140600	140600	0
125	20231012	164200	6314816300	140600	140600	140600	140600	0
126	20231012	164100	6314816300	140600	140600	140600	140600	0
127	20231012	164000	6314816300	140600	140600	140600	140600	0
128	20231012	163900	6314816300	140600	140600	140600	140600	0
129	20231012	163800	6314816300	140600	140600	140600	140600	0
130	20231012	163700	6314816300	140600	140600	140600	140600	0
131	20231012	163600	6314816300	140600	140600	140600	140600	0
132	20231012	163500	6314816300	140600	140600	140600	140600	0
133	20231012	163400	6314816300	140600	140600	140600	140600	0
134	20231012	163300	6314816300	140600	140600	140600	140600	0
135	20231012	163200	6314816300	140600	140600	140600	140600	0
136	20231012	163100	6314816300	140600	140600	140600	140600	0
137	20231012	163000	6314816300	140600	140600	140600	140600	0
138	20231012	162900	6314816300	140600	140600	140600	140600	0
139	20231012	162800	6314816300	140600	140600	140600	140600	0
140	20231012	162700	6314816300	140600	140600	140600	140600	0
141	20231012	162600	6314816300	140600	140600	140600	140600	0
142	20231012	162500	6314816300	140600	140600	140600	140600	0
143	20231012	162400	6314816300	140600	140600	140600	140600	0
144	20231012	162300	6314816300	140600	140600	140600	140600	0
145	20231012	162200	6314816300	140600	140600	140600	140600	0
146	20231012	162100	6314816300	140600	140600	140600	140600	0
147	20231012	162000	6314816300	140600	140600	140600	140600	0
148	20231012	161900	6314816300	140600	140600	140600	140600	0
149	20231012	161800	6314816300	140600	140600	140600	140600	0
150	20231012	161700	6314816300	140600	140600	140600	140600	0
151	20231012	161600	6314816300	140600	140600	140600	140600	0
152	20231012	161500	6314816300	140600	140600	140600	140600	13401
153	20231012	161400	6314816300	140600	140600	140600	140600	0
154	20231012	161300	6314816300	140600	140600	140600	140600	0
155	20231012	161200	6314816300	140600	140600	140600	140600	0
156	20231012	161100	6314816300	140600	140600	140600	140600	0
157	20231012	161000	6314816300	140600	140600	140600	140600	0
158	20231012	160900	6314816300	140600	140600	140600	140600	0
159	20231012	160800	6314816300	140600	140600	140600	140600	0
160	20231012	160700	6314816300	140600	140600	140600	140600	0
161	20231012	160600	6314816300	140600	140600	140600	140600	0
162	20231012	160500	6314816300	140600	140600	140600	140600	0
163	20231012	160400	6314816300	140600	140600	140600	140600	0
164	20231012	160300	6314816300	140600	140600	140600	140600	0
165	20231012	160200	6314816300	140600	140600	140600	140600	0
166	20231012	160100	6314816300	140600	140600	140600	140600	0
167	20231012	160000	6314816300	140600	140600	140600	140600	0
168	20231012	155900	6314816300	140600	140600	140600	140600	0
169	20231012	155800	6314816300	140600	140600	140600	140600	0
170	20231012	155700	6314816300	140600	140600	140600	140600	0
171	20231012	155600	6314816300	140600	140600	140600	140600	0
172	20231012	155500	6314816300	140600	140600	140600	140600	0
173	20231012	155400	6314816300	140600	140600	140600	140600	0
174	20231012	155300	6314816300	140600	140600	140600	140600	0
175	20231012	155200	6314816300	140600	140600	140600	140600	0
176	20231012	155100	6314816300	140600	140600	140600	140600	0
177	20231012	155000	6314816300	140600	140600	140600	140600	0
178	20231012	154900	6314816300	140600	140600	140600	140600	0
179	20231012	154800	6314816300	140600	140600	140600	140600	0
180	20231012	154700	6314816300	140600	140600	140600	140600	0
181	20231012	154600	6314816300	140600	140600	140600	140600	0
182	20231012	154500	6314816300	140600	140600	140600	140600	13401
183	20231012	154400	6314816300	140600	140600	140600	140600	0
184	20231012	154300	6314816300	140600	140600	140600	140600	0
185	20231012	154200	6314816300	140600	140600	140600	140600	0
186	20231012	154100	6314816300	140600	140600	140600	140600	0
187	20231012	154000	6314816300	140600	140600	140600	140600	0
188	20231012	153900	6314816300	140600	140600	140600	140600	0
189	20231012	153800	6314816300	140600	140600	140600	140600	0
190	20231012	153700	6314816300	140600	140600	140600	140600	0
191	20231012	153600	6314816300	140600	140600	140600	140600	0
192	20231012	153500	6314816300	140600	140600	140600	140600	0
193	20231012	153400	6314816300	140600	140600	140600	140600	0
194	20231012	153300	6314816300	140600	140600	140600	140600	0
195	20231012	153200	6314816300	140600	140600	140600	140600	0
196	20231012	153100	6314816300	140600	140600	140600	140600	0
197	20231012	153000	6314816300	140600	140600	140600	140600	13401
198	20231012	152900	4430635700	139900	139900	139900	139900	0
199	20231012	152800	4430635700	139900	139900	139900	139900	0
200	20231012	152700	4430635700	139900	139900	139900	139900	0
201	20231012	152600	4430635700	139900	139900	139900	139900	0
202	20231012	152500	4430635700	139900	139900	139900	139900	0
203	20231012	152400	4430635700	139900	139900	139900	139900	0
204	20231012	152300	4430635700	139900	139900	139900	139900	0
205	20231012	152200	4430635700	139900	139900	139900	139900	0
206	20231012	152100	4430635700	139900	139900	139900	139900	0
207	20231012	152000	4430635700	139900	139900	139900	139900	0
208	20231012	151900	4430635700	139900	139900	140000	139800	53
209	20231012	151800	4423219200	139900	139800	139900	139600	66
210	20231012	151700	4413993000	139800	139700	139900	139700	100
211	20231012	151600	4400015400	139800	139700	139800	139700	78
212	20231012	151500	4389114400	139800	140000	140100	139600	124
213	20231012	151400	4371772100	140000	140100	140200	140000	73
214	20231012	151300	4361543500	139900	140000	140100	139900	53
215	20231012	151200	4354126200	140000	139900	140000	139800	85
216	20231012	151100	4342229900	139900	139900	139900	139700	185
217	20231012	151000	4316362700	139800	140100	140200	139800	108
218	20231012	150900	4301231500	140100	140200	140200	140000	90
219	20231012	150800	4288617400	140100	140100	140100	139900	72
220	20231012	150700	4278538100	140100	140000	140100	139900	91
221	20231012	150600	4265794500	139900	139800	140000	139800	108
222	20231012	150500	4250686100	139900	140100	140100	139800	76
223	20231012	150400	4240047100	140000	140000	140100	139900	79
224	20231012	150300	4228985300	140000	140000	140000	139900	138
225	20231012	150200	4209668000	140000	140000	140000	139800	73
226	20231012	150100	4199451000	140000	139900	140100	139900	69
227	20231012	150000	4189792800	139800	140100	140100	139800	87
228	20231012	145900	4177618000	140100	139800	140100	139700	169
229	20231012	145800	4153968700	139900	139900	140100	139800	84
230	20231012	145700	4142210100	139900	139900	140000	139700	87
231	20231012	145600	4130037500	140000	139900	140000	139700	171
232	20231012	145500	4106121100	139900	139700	140100	139700	102
233	20231012	145400	4091849400	139700	139800	140100	139600	99
234	20231012	145300	4078001000	139900	139800	139900	139700	211
235	20231012	145200	4048486900	139900	139800	139900	139700	96
236	20231012	145100	4035061800	139800	139800	140100	139600	321
237	20231012	145000	3990193700	139800	139800	139900	139600	32
238	20231012	144900	3985720600	139700	140000	140100	139600	236
239	20231012	144800	3952722000	140000	139800	140000	139800	124
240	20231012	144700	3935370200	139800	139800	140000	139800	121
241	20231012	144600	3918442400	139700	139800	140000	139600	172
242	20231012	144500	3894396600	139700	139700	139800	139700	106
243	20231012	144400	3879578400	139700	139800	139900	139700	116
244	20231012	144300	3863359800	139900	139700	139900	139700	85
245	20231012	144200	3851476800	139800	139500	139800	139400	164
246	20231012	144100	3828570400	139500	139500	139600	139500	184
247	20231012	144000	3802887900	139600	139500	139600	139500	172
248	20231012	143900	3778882500	139600	139500	139600	139500	129
249	20231012	143800	3760878000	139500	139300	139600	139300	137
250	20231012	143700	3741766100	139600	139300	139600	139200	205
251	20231012	143600	3713199200	139300	139400	139700	139300	123
252	20231012	143500	3696031400	140000	139700	140100	139200	62
253	20231012	143400	3687353600	139600	139600	140100	139400	160
254	20231012	143300	3665024900	139700	139400	140100	139400	59
255	20231012	143200	3656774000	139500	139800	140100	139500	124
256	20231012	143100	3639443600	139700	140000	140000	139700	74
257	20231012	143000	3629087100	140100	139600	140100	139600	44
258	20231012	142900	3622928900	139700	140000	140100	139700	134
259	20231012	142800	3604190000	140000	140000	140200	139800	89
260	20231012	142700	3591731100	139900	139900	140200	139800	104
261	20231012	142600	3577174100	139900	139700	140000	139700	201
262	20231012	142500	3549037200	139800	139600	140000	139600	72
263	20231012	142400	3538963300	139600	139700	140000	139600	105
264	20231012	142300	3524283100	139900	139700	140000	139600	77
265	20231012	142200	3513519100	140000	139700	140000	139600	53
266	20231012	142100	3506110900	139500	139500	140000	139500	31
267	20231012	142000	3501775600	139500	139500	140000	139200	198
268	20231012	141900	3474096800	139200	139700	140000	139100	62
269	20231012	141800	3465446000	139700	139600	139900	139500	242
270	20231012	141700	3431659300	139700	139600	140200	139600	152
271	20231012	141600	3410389300	139600	139600	140200	139600	52
272	20231012	141500	3403116400	139600	139700	140000	139600	65
273	20231012	141400	3394029000	139700	139800	140000	139700	47
274	20231012	141300	3387453000	140100	139600	140200	139600	76
275	20231012	141200	3376822000	139700	139800	139800	139600	26
276	20231012	141100	3373189200	139900	140000	140200	139800	53
277	20231012	141000	3365768500	140100	140000	140100	139700	63
278	20231012	140900	3356954100	139800	139700	140100	139700	39
279	20231012	140800	3351494600	139800	139700	140100	139600	64
280	20231012	140700	3342543600	139700	139900	140100	139600	60
281	20231012	140600	3334151600	139700	140100	140100	139600	122
282	20231012	140500	3317079900	139700	140000	140100	139600	62
283	20231012	140400	3308412300	139800	139800	140100	139800	75
284	20231012	140300	3297912100	140000	139600	140100	139600	69
285	20231012	140200	3288261200	139700	139700	140100	139700	93
286	20231012	140100	3275246100	139700	139900	140000	139600	123
287	20231012	140000	3258032600	139700	139700	140100	139600	106
288	20231012	135900	3243211000	139700	139500	139700	139500	12
289	20231012	135800	3241535900	139500	139600	140200	139500	179
290	20231012	135700	3216500400	139600	139600	139800	139500	133
291	20231012	135600	3197913300	139600	139600	139800	139400	79
292	20231012	135500	3186885800	139600	139600	140000	139600	77
293	20231012	135400	3176123900	139600	139600	139800	139500	76
294	20231012	135300	3165508100	139600	140000	140000	139600	79
295	20231012	135200	3154466800	139600	139500	139900	139500	19
296	20231012	135100	3151812900	139500	139500	140000	139200	104
297	20231012	135000	3137281800	139200	139100	139900	139100	47
298	20231012	134900	3130725600	139100	139700	140000	139100	41
299	20231012	134800	3124998900	139000	138900	139700	138900	175
300	20231012	134700	3100589300	138900	138700	140000	138700	48
301	20231012	134600	3093884200	138500	139100	140200	138400	534
302	20231012	134500	3019743500	139200	139000	140300	139000	58
303	20231012	134400	3011635300	139000	139000	140300	139000	45
304	20231012	134300	3005349200	138900	139200	140200	138900	169
305	20231012	134200	2981811200	139500	139700	140200	139500	312
306	20231012	134100	2938169200	139700	139900	140400	139700	57
307	20231012	134000	2930186900	139700	140200	140500	139700	39
308	20231012	133900	2924714700	139700	139700	139700	139700	25
309	20231012	133800	2921222200	139600	139800	140500	139600	52
310	20231012	133700	2913946700	139800	139700	140600	139700	49
311	20231012	133600	2907069700	139700	139600	140600	139600	64
312	20231012	133500	2898106100	139600	140600	140600	139600	43
313	20231012	133400	2892071100	139600	139800	140700	139600	65
314	20231012	133300	2882956800	139500	139700	140600	139000	778
315	20231012	133200	2774335600	139900	139800	140600	139800	59
316	20231012	133100	2766064400	139800	139600	140600	139600	69
317	20231012	133000	2756391000	139500	140400	140700	139500	493
318	20231012	132900	2687458300	139600	139200	140600	139200	87
319	20231012	132800	2675279400	139200	139500	140700	139100	305
320	20231012	132700	2632766600	139500	140100	140600	139400	438
321	20231012	132600	2571544600	140700	140200	140700	140100	54
322	20231012	132500	2563964100	140700	140600	140700	140200	43
323	20231012	132400	2557922000	140000	140400	140700	140000	86
324	20231012	132300	2545853100	140400	140300	140500	140200	53
325	20231012	132200	2538411000	140300	140100	140500	140100	293
326	20231012	132100	2497310400	140000	140500	140800	140000	91
327	20231012	132000	2484534500	140600	140700	140700	140600	15
328	20231012	131900	2482425000	140000	140700	140800	140000	124
329	20231012	131800	2464993400	140500	140400	140800	140300	74
330	20231012	131700	2454595300	140300	140000	140300	139900	121
331	20231012	131600	2437633600	140100	139900	140200	139900	32
332	20231012	131500	2433150100	140100	140200	140200	140100	105
333	20231012	131400	2418434600	140200	140300	140600	140200	50
334	20231012	131300	2411415900	140600	140500	140600	140200	61
335	20231012	131200	2402850400	140800	140600	140800	140100	34
336	20231012	131100	2398067200	140800	139900	140800	139900	587
337	20231012	131000	2315842300	139900	139600	140000	139600	98
338	20231012	130900	2302137500	139300	139700	139800	139300	108
339	20231012	130800	2287047600	139700	139400	139700	139400	181
340	20231012	130700	2261798700	139300	139200	139400	139100	102
341	20231012	130600	2247595500	139100	138900	139100	138900	357
342	20231012	130500	2197977400	138900	138800	138900	138800	69
343	20231012	130400	2188393800	138700	138800	138900	138700	85
344	20231012	130300	2176592300	138900	138700	138900	138700	67
345	20231012	130200	2167292700	138700	138700	138800	138700	46
346	20231012	130100	2160909900	138800	138700	138800	138700	27
347	20231012	130000	2157164900	138700	138700	138700	138700	22
348	20231012	125900	2154113500	138600	138700	138700	138600	51
349	20231012	125800	2147042100	138800	138600	138800	138500	60
350	20231012	125700	2138716400	138600	138600	138600	138500	18
351	20231012	125600	2136221900	138500	138600	138700	138500	27
352	20231012	125500	2132479700	138500	138600	138600	138500	15
353	20231012	125400	2130401400	138600	138500	138700	138500	37
354	20231012	125300	2125273200	138500	138200	138500	138200	326
355	20231012	125200	2080146000	138300	138200	138400	138200	29
356	20231012	125100	2076137600	138300	138300	138300	138300	368
357	20231012	125000	2025243200	138200	138200	138200	138200	22
358	20231012	124900	2022202800	138100	138200	138300	138100	45
359	20231012	124800	2015983700	138200	138200	138200	138200	12
360	20231012	124700	2014325300	138200	138200	138300	138200	119
361	20231012	124600	1997879400	138200	138200	138300	138200	16
362	20231012	124500	1995667200	138200	138200	138200	138200	21
363	20231012	124400	1992765000	138300	138100	138300	138100	240
364	20231012	124300	1959597300	138200	138100	138200	138100	11
365	20231012	124200	1958077900	138100	137900	138100	137900	98
366	20231012	124100	1944554200	137900	137900	137900	137900	4
367	20231012	124000	1944002600	137900	137900	138000	137900	41
368	20231012	123900	1938348600	137900	137900	138000	137900	43
369	20231012	123800	1932417800	137900	138100	138100	137900	16
370	20231012	123700	1930208900	138100	138100	138100	137900	59
371	20231012	123600	1922065700	138000	138200	138200	138000	11
372	20231012	123500	1920545700	138000	137900	138100	137900	47
373	20231012	123400	1914063700	138100	138000	138100	138000	6
374	20231012	123300	1913235600	137900	138100	138100	137900	13
375	20231012	123200	1911440900	138000	138000	138100	138000	31
376	20231012	123100	1907162800	137900	138000	138000	137900	18
377	20231012	123000	1904679400	138000	138100	138100	137900	46
378	20231012	122900	1898335400	138000	137900	138000	137900	13
379	20231012	122800	1896541700	137900	138000	138000	137900	19
380	20231012	122700	1893920300	137900	138100	138100	137900	13
381	20231012	122600	1892126400	138100	138100	138100	138100	0
382	20231012	122500	1892126400	138100	138000	138100	137900	49
383	20231012	122400	1885364300	138000	138000	138000	138000	5
384	20231012	122300	1884674300	138000	138000	138000	138000	14
385	20231012	122200	1882742300	137900	138100	138200	137900	46
386	20231012	122100	1876393200	138100	138100	138100	138100	108
387	20231012	122000	1861478400	138100	138100	138200	138100	74
388	20231012	121900	1851255900	138100	138000	138100	138000	142
389	20231012	121800	1831646200	138100	138100	138100	137900	101
390	20231012	121700	1817702100	138100	138100	138200	138100	34
391	20231012	121600	1813006500	138100	138100	138100	138100	59
392	20231012	121500	1804858600	137900	137900	138000	137900	51
393	20231012	121400	1797822600	137900	137900	137900	137900	1
394	20231012	121300	1797684700	138000	138000	138000	137900	31
395	20231012	121200	1793407400	138000	137900	138100	137900	61
396	20231012	121100	1784989700	137900	137800	137900	137800	6
397	20231012	121000	1784162400	137800	137900	138000	137800	82
398	20231012	120900	1772856400	137900	137900	137900	137900	12
399	20231012	120800	1771201600	137900	137800	137900	137800	23
400	20231012	120700	1768032100	137800	137800	138000	137800	9
401	20231012	120600	1766791300	137800	137800	137800	137800	26
402	20231012	120500	1763208500	137900	137900	138000	137800	31
403	20231012	120400	1758933600	137900	137900	137900	137900	1
404	20231012	120300	1758795700	137900	137900	137900	137800	27
405	20231012	120200	1755074600	138000	137800	138000	137800	12
406	20231012	120100	1753419800	138000	137800	138000	137800	30
407	20231012	120000	1749283600	137800	138000	138000	137800	32
408	20231012	115900	1744873100	137800	137800	137900	137800	24
409	20231012	115800	1741565100	137900	137800	137900	137800	59
410	20231012	115700	1733429100	137800	137800	137800	137800	25
411	20231012	115600	1729984100	137800	137700	137800	137700	25
412	20231012	115500	1726541200	137700	138100	138100	137600	30
413	20231012	115400	1722408700	138100	137700	138100	137700	235
414	20231012	115300	1690045400	137700	138200	138200	137600	207
415	20231012	115200	1661486800	138100	137600	138100	137600	92
416	20231012	115100	1648805800	137900	137600	137900	137400	85
417	20231012	115000	1637115900	137600	137700	137700	137600	32
418	20231012	114900	1632710100	137900	138000	138000	137900	112
419	20231012	114800	1617259000	138000	137900	138300	137900	68
420	20231012	114700	1607866600	138000	138000	138000	137900	21
421	20231012	114600	1604968900	137800	138000	138000	137800	25
422	20231012	114500	1601523400	138000	137900	138000	137800	18
423	20231012	114400	1599041100	137900	137800	138000	137800	16
424	20231012	114300	1596834900	137800	137900	138000	137800	37
425	20231012	114200	1591734300	137800	137800	137800	137800	3
426	20231012	114100	1591320900	137900	137900	137900	137800	87
427	20231012	114000	1579328400	137800	137800	137900	137800	21
428	20231012	113900	1576433000	137800	137800	137900	137800	36
429	20231012	113800	1571469200	137900	137800	137900	137800	43
430	20231012	113700	1565542200	137900	137800	137900	137800	39
431	20231012	113600	1560165400	137800	137900	137900	137800	37
432	20231012	113500	1555064800	137900	137800	137900	137800	7
433	20231012	113400	1554099600	137900	137800	138000	137800	90
434	20231012	113300	1541681100	138000	138000	138000	137800	34
435	20231012	113200	1536992400	137700	137600	138100	137600	12
436	20231012	113100	1535336600	137600	138000	138000	137500	58
437	20231012	113000	1527355700	138000	138100	138100	137400	167
438	20231012	112900	1504349900	138100	138300	138400	138100	163
439	20231012	112800	1481816400	138500	138300	138500	138300	31
440	20231012	112700	1477525500	138300	138300	138500	138300	16
441	20231012	112600	1475310700	138500	138400	138500	138200	66
442	20231012	112500	1466181900	138400	138100	138400	138100	84
443	20231012	112400	1454568900	138100	138000	138100	138000	100
444	20231012	112300	1440763700	138100	137900	138100	137900	13
445	20231012	112200	1438969400	137700	138100	138100	137700	28
446	20231012	112100	1435111800	137700	138000	138200	137700	514
447	20231012	112000	1364176000	137900	137300	138000	137300	657
448	20231012	111900	1273694600	137400	137300	137400	137300	25
449	20231012	111800	1270261800	137500	137400	137500	137400	81
450	20231012	111700	1259132200	137300	137300	137300	137300	34
451	20231012	111600	1254464000	137300	137400	137400	137300	33
452	20231012	111500	1249932600	137300	137300	137400	137300	16
453	20231012	111400	1247734900	137300	137300	137400	137300	26
454	20231012	111300	1244164200	137400	137300	137400	137300	24
455	20231012	111200	1240866800	137300	137300	137300	137300	11
456	20231012	111100	1239356500	137400	137400	137400	137400	11
457	20231012	111000	1237845100	137300	137300	137400	137300	155
458	20231012	110900	1216550900	137300	137300	137300	137200	25
459	20231012	110800	1213119000	137300	137400	137400	137200	95
460	20231012	110700	1200067800	137400	137400	137400	137400	33
461	20231012	110600	1195533600	137400	137200	137500	137200	98
462	20231012	110500	1182069700	137200	137300	137400	137200	38
463	20231012	110400	1176851100	137400	137400	137400	137400	0
464	20231012	110300	1176851100	137400	137500	137500	137400	118
465	20231012	110200	1160635700	137500	137400	137600	137400	42
466	20231012	110100	1154858500	137500	137500	137600	137500	8
467	20231012	110000	1153758300	137500	137500	137600	137500	66
468	20231012	105900	1144682700	137500	137000	137600	136900	950
469	20231012	105800	1014303100	136900	136400	136900	136400	387
470	20231012	105700	961408900	136400	136500	136500	136400	5
471	20231012	105600	960726500	136500	136400	136500	136400	3
472	20231012	105500	960317100	136400	136400	136400	136400	27
473	20231012	105400	956634300	136300	136300	136300	136300	9
474	20231012	105300	955407600	136300	136300	136400	136300	31
475	20231012	105200	951181500	136300	136300	136300	136300	2
476	20231012	105100	950908900	136300	136300	136300	136300	6
477	20231012	105000	950091100	136300	136400	136400	136300	4
478	20231012	104900	949545700	136300	136300	136300	136300	24
479	20231012	104800	946274500	136400	136400	136400	136400	13
480	20231012	104700	944501300	136400	136200	136400	136200	17
481	20231012	104600	942184500	136200	136300	136300	136200	23
482	20231012	104500	939051600	136200	136200	136200	136200	4
483	20231012	104400	938506800	136200	136200	136200	136200	5
484	20231012	104300	937825800	136400	136400	136400	136400	1
485	20231012	104200	937689400	136500	136400	136500	136400	9
486	20231012	104100	936461100	136500	136500	136500	136500	67
487	20231012	104000	927315600	136500	136000	136500	136000	337
488	20231012	103900	881360100	134900	136200	136200	134900	435
489	20231012	103800	822276600	136300	136100	136300	136000	57
490	20231012	103700	814517300	136100	136100	136100	136100	3
491	20231012	103600	814109000	136000	136000	136000	136000	8
492	20231012	103500	813021000	136100	136000	136100	136000	9
493	20231012	103400	811796700	136000	135900	136000	135900	23
494	20231012	103300	808668800	135900	135800	136000	135800	67
495	20231012	103200	799558400	135900	135900	135900	135700	78
496	20231012	103100	788964200	135900	135900	135900	135900	4
497	20231012	103000	788420600	135900	136000	136000	135900	12
498	20231012	102900	786789200	135900	136000	136100	135900	212
499	20231012	102800	757954600	136000	135900	136000	135900	50
500	20231012	102700	751159200	135800	135500	135800	135500	275
501	20231012	102600	713855200	135400	135400	135500	135400	10
502	20231012	102500	712500800	135400	135300	135400	135300	56
503	20231012	102400	704918600	135300	135300	135300	135300	5
504	20231012	102300	704242100	135300	135200	135300	135000	19
505	20231012	102200	701672400	135300	134700	135300	134700	194
506	20231012	102100	675452100	135000	135000	135000	135000	0
507	20231012	102000	675452100	135000	135000	135100	135000	52
508	20231012	101900	668432000	135000	135000	135000	135000	56
509	20231012	101800	660872000	135000	135000	135100	135000	20
510	20231012	101700	658171000	135000	135000	135100	135000	60
511	20231012	101600	650070500	135000	135000	135000	135000	4
512	20231012	101500	649530500	135000	134900	135000	134900	122
513	20231012	101400	633070000	134800	134800	134800	134800	3
514	20231012	101300	632665600	134900	134800	134900	134800	3
515	20231012	101200	632261100	134900	134700	134900	134700	23
516	20231012	101100	629160600	134700	134700	134700	134600	63
517	20231012	101000	620674600	134800	135200	135200	134800	55
518	20231012	100900	613245400	134600	135100	135400	134300	376
519	20231012	100800	562432800	135300	134500	135300	134400	406
520	20231012	100700	507594500	134500	134200	134500	134200	4
521	20231012	100600	507056800	134200	134200	134200	134200	1
522	20231012	100500	506922600	134500	134500	134500	134500	0
523	20231012	100400	506922600	134500	134500	134500	134500	37
524	20231012	100300	501946100	134500	134500	134500	134500	1
525	20231012	100200	501811600	134500	134500	134500	134500	2
526	20231012	100100	501542600	134500	134400	134500	134300	46
527	20231012	100000	495358500	134400	134500	134500	134400	6
528	20231012	095900	494551900	134500	134500	134500	134500	0
529	20231012	095800	494551900	134500	134500	134500	134500	3
530	20231012	095700	494148400	134500	133900	134500	133900	240
531	20231012	095600	461919600	133900	134000	134000	133900	10
532	20231012	095500	460580300	134000	134000	134000	133900	5
533	20231012	095400	459910400	133900	134000	134000	133900	4
534	20231012	095300	459374500	133900	133900	133900	133900	16
535	20231012	095200	457232100	134000	133900	134000	133900	15
536	20231012	095100	455223100	133900	133900	133900	133900	0
537	20231012	095000	455223100	133900	134000	134000	133900	15
538	20231012	094900	453213600	134000	134000	134000	133900	36
539	20231012	094800	448390000	133900	133900	134000	133900	131
540	20231012	094700	430844200	133900	133900	133900	133900	26
541	20231012	094600	427362800	133900	133900	133900	133900	34
542	20231012	094500	422810200	133900	133600	133900	133600	27
543	20231012	094400	419196300	133500	133700	133700	133100	75
544	20231012	094300	409182300	133600	133600	133600	133600	4
545	20231012	094200	408647900	133600	134100	134100	133600	6
546	20231012	094100	407844800	134200	134200	134200	134200	0
547	20231012	094000	407844800	134200	134200	134200	134200	7
548	20231012	093900	406905400	135100	133000	135100	133000	341
549	20231012	093800	360951400	132900	132900	132900	132900	1
550	20231012	093700	360818500	132800	132900	132900	132800	22
551	20231012	093600	357895100	132800	132800	132800	132800	2
552	20231012	093500	357629500	132800	132900	132900	132800	45
553	20231012	093400	351649900	132800	132700	132800	132700	8
554	20231012	093300	350587600	132700	132600	132700	132600	7
555	20231012	093200	349658800	132600	132500	132600	132500	119
556	20231012	093100	333880100	132500	132700	132700	132500	19
557	20231012	093000	331360900	132700	133200	133300	132700	208
558	20231012	092900	303690500	133200	133200	133200	133200	39
559	20231012	092800	298495700	133200	133200	133200	133200	5
560	20231012	092700	297829700	133700	133000	133700	133000	42
561	20231012	092600	292239000	133000	133000	133000	133000	0
562	20231012	092500	292239000	133000	133000	133000	133000	51
563	20231012	092400	285456000	133000	133600	133600	133000	159
564	20231012	092300	264244200	133600	133800	133800	133600	92
565	20231012	092200	251945700	133700	133700	133700	133700	8
566	20231012	092100	250876100	133500	133700	133800	133500	39
567	20231012	092000	245659300	133800	134000	134000	133800	32
568	20231012	091900	241377300	134000	134500	134500	134000	113
569	20231012	091800	226212100	134500	134800	134900	134500	99
570	20231012	091700	212876700	134900	134900	134900	134900	21
571	20231012	091600	210043800	134900	134900	135600	134900	55
572	20231012	091500	202623500	135000	135000	135000	135000	14
573	20231012	091400	200733500	135000	135600	135600	135000	151
574	20231012	091300	180331600	135600	135600	135600	135600	0
575	20231012	091200	180331600	135600	135400	135700	135400	131
576	20231012	091100	162563900	135600	135600	135600	135200	200
577	20231012	091000	135451300	135600	135300	135600	135300	394
578	20231012	090900	82108300	135300	135200	135300	134800	91
579	20231012	090800	69818700	135200	135000	135200	135000	21
580	20231012	090700	66980500	135100	135200	135200	135100	7
581	20231012	090600	66034500	135400	135400	135400	135400	2
582	20231012	090500	65763700	134800	134800	135400	134800	27
583	20231012	090400	62123500	134800	135400	135400	134800	8
584	20231012	090300	61043900	134800	134800	135500	134800	26
585	20231012	090200	57537700	135600	135000	135600	134600	99
586	20231012	090100	44192600	135000	135100	135700	134700	271
587	20231012	090000	7470100	135200	136000	136000	135200	51