KissMeData/005070/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	184100	29841225400	169200	169200	169200	169200	5535
3	20231019	184000	29841225400	169200	169200	169200	169200	0
4	20231019	183900	29841225400	169200	169200	169200	169200	0
5	20231019	183800	29841225400	169200	169200	169200	169200	0
6	20231019	183700	29841225400	169200	169200	169200	169200	0
7	20231019	183600	29841225400	169200	169200	169200	169200	0
8	20231019	183500	29841225400	169200	169200	169200	169200	0
9	20231019	183400	29841225400	169200	169200	169200	169200	0
10	20231019	183300	29841225400	169200	169200	169200	169200	0
11	20231019	183200	29841225400	169200	169200	169200	169200	0
12	20231019	183100	29841225400	169200	169200	169200	169200	0
13	20231019	183000	29841225400	169200	169200	169200	169200	0
14	20231019	182900	29841225400	169200	169200	169200	169200	0
15	20231019	182800	29841225400	169200	169200	169200	169200	0
16	20231019	182700	29841225400	169200	169200	169200	169200	0
17	20231019	182600	29841225400	169200	169200	169200	169200	0
18	20231019	182500	29841225400	169200	169200	169200	169200	0
19	20231019	182400	29841225400	169200	169200	169200	169200	0
20	20231019	182300	29841225400	169200	169200	169200	169200	0
21	20231019	182200	29841225400	169200	169200	169200	169200	0
22	20231019	182100	29841225400	169200	169200	169200	169200	0
23	20231019	182000	29841225400	169200	169200	169200	169200	0
24	20231019	181900	29841225400	169200	169200	169200	169200	0
25	20231019	181800	29841225400	169200	169200	169200	169200	0
26	20231019	181700	29841225400	169200	169200	169200	169200	0
27	20231019	181600	29841225400	169200	169200	169200	169200	0
28	20231019	181500	29841225400	169200	169200	169200	169200	0
29	20231019	181400	29841225400	169200	169200	169200	169200	0
30	20231019	181300	29841225400	169200	169200	169200	169200	0
31	20231019	181200	29841225400	169200	169200	169200	169200	0
32	20231019	181100	29841225400	169200	169200	169200	169200	5535
33	20231019	181000	29841225400	169200	169200	169200	169200	0
34	20231019	180900	29841225400	169200	169200	169200	169200	0
35	20231019	180800	29841225400	169200	169200	169200	169200	0
36	20231019	180700	29841225400	169200	169200	169200	169200	0
37	20231019	180600	29841225400	169200	169200	169200	169200	0
38	20231019	180500	29841225400	169200	169200	169200	169200	0
39	20231019	180400	29841225400	169200	169200	169200	169200	0
40	20231019	180300	29841225400	169200	169200	169200	169200	0
41	20231019	180200	29841225400	169200	169200	169200	169200	0
42	20231019	180100	29841225400	169200	169200	169200	169200	0
43	20231019	180000	29841225400	169200	169200	169200	169200	0
44	20231019	175900	29841225400	169200	169200	169200	169200	0
45	20231019	175800	29841225400	169200	169200	169200	169200	0
46	20231019	175700	29841225400	169200	169200	169200	169200	0
47	20231019	175600	29841225400	169200	169200	169200	169200	0
48	20231019	175500	29841225400	169200	169200	169200	169200	0
49	20231019	175400	29841225400	169200	169200	169200	169200	0
50	20231019	175300	29841225400	169200	169200	169200	169200	0
51	20231019	175200	29841225400	169200	169200	169200	169200	0
52	20231019	175100	29841225400	169200	169200	169200	169200	0
53	20231019	175000	29841225400	169200	169200	169200	169200	0
54	20231019	174900	29841225400	169200	169200	169200	169200	0
55	20231019	174800	29841225400	169200	169200	169200	169200	0
56	20231019	174700	29841225400	169200	169200	169200	169200	0
57	20231019	174600	29841225400	169200	169200	169200	169200	0
58	20231019	174500	29841225400	169200	169200	169200	169200	0
59	20231019	174400	29841225400	169200	169200	169200	169200	0
60	20231019	174300	29841225400	169200	169200	169200	169200	0
61	20231019	174200	29841225400	169200	169200	169200	169200	0
62	20231019	174100	29841225400	169200	169200	169200	169200	5535
63	20231019	174000	29841225400	169200	169200	169200	169200	0
64	20231019	173900	29841225400	169200	169200	169200	169200	0
65	20231019	173800	29841225400	169200	169200	169200	169200	0
66	20231019	173700	29841225400	169200	169200	169200	169200	0
67	20231019	173600	29841225400	169200	169200	169200	169200	0
68	20231019	173500	29841225400	169200	169200	169200	169200	0
69	20231019	173400	29841225400	169200	169200	169200	169200	0
70	20231019	173300	29841225400	169200	169200	169200	169200	0
71	20231019	173200	29841225400	169200	169200	169200	169200	0
72	20231019	173100	29841225400	169200	169200	169200	169200	0
73	20231019	173000	29841225400	169200	169200	169200	169200	0
74	20231019	172900	29841225400	169200	169200	169200	169200	0
75	20231019	172800	29841225400	169200	169200	169200	169200	0
76	20231019	172700	29841225400	169200	169200	169200	169200	0
77	20231019	172600	29841225400	169200	169200	169200	169200	0
78	20231019	172500	29841225400	169200	169200	169200	169200	0
79	20231019	172400	29841225400	169200	169200	169200	169200	0
80	20231019	172300	29841225400	169200	169200	169200	169200	0
81	20231019	172200	29841225400	169200	169200	169200	169200	0
82	20231019	172100	29841225400	169200	169200	169200	169200	0
83	20231019	172000	29841225400	169200	169200	169200	169200	0
84	20231019	171900	29841225400	169200	169200	169200	169200	0
85	20231019	171800	29841225400	169200	169200	169200	169200	0
86	20231019	171700	29841225400	169200	169200	169200	169200	0
87	20231019	171600	29841225400	169200	169200	169200	169200	0
88	20231019	171500	29841225400	169200	169200	169200	169200	0
89	20231019	171400	29841225400	169200	169200	169200	169200	0
90	20231019	171300	29841225400	169200	169200	169200	169200	0
91	20231019	171200	29841225400	169200	169200	169200	169200	0
92	20231019	171100	29841225400	169200	169200	169200	169200	5535
93	20231019	171000	29841225400	169200	169200	169200	169200	0
94	20231019	170900	29841225400	169200	169200	169200	169200	0
95	20231019	170800	29841225400	169200	169200	169200	169200	0
96	20231019	170700	29841225400	169200	169200	169200	169200	0
97	20231019	170600	29841225400	169200	169200	169200	169200	0
98	20231019	170500	29841225400	169200	169200	169200	169200	0
99	20231019	170400	29841225400	169200	169200	169200	169200	0
100	20231019	170300	29841225400	169200	169200	169200	169200	0
101	20231019	170200	29841225400	169200	169200	169200	169200	0
102	20231019	170100	29841225400	169200	169200	169200	169200	0
103	20231019	170000	29841225400	169200	169200	169200	169200	0
104	20231019	165900	29841225400	169200	169200	169200	169200	0
105	20231019	165800	29841225400	169200	169200	169200	169200	0
106	20231019	165700	29841225400	169200	169200	169200	169200	0
107	20231019	165600	29841225400	169200	169200	169200	169200	0
108	20231019	165500	29841225400	169200	169200	169200	169200	0
109	20231019	165400	29841225400	169200	169200	169200	169200	0
110	20231019	165300	29841225400	169200	169200	169200	169200	0
111	20231019	165200	29841225400	169200	169200	169200	169200	0
112	20231019	165100	29841225400	169200	169200	169200	169200	0
113	20231019	165000	29841225400	169200	169200	169200	169200	0
114	20231019	164900	29841225400	169200	169200	169200	169200	0
115	20231019	164800	29841225400	169200	169200	169200	169200	0
116	20231019	164700	29841225400	169200	169200	169200	169200	0
117	20231019	164600	29841225400	169200	169200	169200	169200	0
118	20231019	164500	29841225400	169200	169200	169200	169200	0
119	20231019	164400	29841225400	169200	169200	169200	169200	0
120	20231019	164300	29841225400	169200	169200	169200	169200	0
121	20231019	164200	29841225400	169200	169200	169200	169200	0
122	20231019	164100	29841225400	169200	169200	169200	169200	5535
123	20231019	164000	29841225400	169200	169200	169200	169200	0
124	20231019	163900	29841225400	169200	169200	169200	169200	0
125	20231019	163800	29841225400	169200	169200	169200	169200	0
126	20231019	163700	29841225400	169200	169200	169200	169200	0
127	20231019	163600	29841225400	169200	169200	169200	169200	0
128	20231019	163500	29841225400	169200	169200	169200	169200	0
129	20231019	163400	29841225400	169200	169200	169200	169200	0
130	20231019	163300	29841225400	169200	169200	169200	169200	0
131	20231019	163200	29841225400	169200	169200	169200	169200	0
132	20231019	163100	29841225400	169200	169200	169200	169200	0
133	20231019	163000	29841225400	169200	169200	169200	169200	0
134	20231019	162900	29841225400	169200	169200	169200	169200	0
135	20231019	162800	29841225400	169200	169200	169200	169200	0
136	20231019	162700	29841225400	169200	169200	169200	169200	0
137	20231019	162600	29841225400	169200	169200	169200	169200	0
138	20231019	162500	29841225400	169200	169200	169200	169200	0
139	20231019	162400	29841225400	169200	169200	169200	169200	0
140	20231019	162300	29841225400	169200	169200	169200	169200	0
141	20231019	162200	29841225400	169200	169200	169200	169200	0
142	20231019	162100	29841225400	169200	169200	169200	169200	0
143	20231019	162000	29841225400	169200	169200	169200	169200	0
144	20231019	161900	29841225400	169200	169200	169200	169200	0
145	20231019	161800	29841225400	169200	169200	169200	169200	0
146	20231019	161700	29841225400	169200	169200	169200	169200	0
147	20231019	161600	29841225400	169200	169200	169200	169200	0
148	20231019	161500	29841225400	169200	169200	169200	169200	0
149	20231019	161400	29841225400	169200	169200	169200	169200	0
150	20231019	161300	29841225400	169200	169200	169200	169200	0
151	20231019	161200	29841225400	169200	169200	169200	169200	0
152	20231019	161100	29841225400	169200	169200	169200	169200	5535
153	20231019	161000	29841225400	169200	169200	169200	169200	0
154	20231019	160900	29841225400	169200	169200	169200	169200	0
155	20231019	160800	29841225400	169200	169200	169200	169200	0
156	20231019	160700	29841225400	169200	169200	169200	169200	0
157	20231019	160600	29841225400	169200	169200	169200	169200	0
158	20231019	160500	29841225400	169200	169200	169200	169200	0
159	20231019	160400	29841225400	169200	169200	169200	169200	0
160	20231019	160300	29841225400	169200	169200	169200	169200	0
161	20231019	160200	29841225400	169200	169200	169200	169200	0
162	20231019	160100	29841225400	169200	169200	169200	169200	0
163	20231019	160000	29841225400	169200	169200	169200	169200	0
164	20231019	155900	29841225400	169200	169200	169200	169200	0
165	20231019	155800	29841225400	169200	169200	169200	169200	0
166	20231019	155700	29841225400	169200	169200	169200	169200	0
167	20231019	155600	29841225400	169200	169200	169200	169200	0
168	20231019	155500	29841225400	169200	169200	169200	169200	0
169	20231019	155400	29841225400	169200	169200	169200	169200	0
170	20231019	155300	29841225400	169200	169200	169200	169200	0
171	20231019	155200	29841225400	169200	169200	169200	169200	0
172	20231019	155100	29841225400	169200	169200	169200	169200	0
173	20231019	155000	29841225400	169200	169200	169200	169200	0
174	20231019	154900	29841225400	169200	169200	169200	169200	0
175	20231019	154800	29841225400	169200	169200	169200	169200	0
176	20231019	154700	29841225400	169200	169200	169200	169200	0
177	20231019	154600	29841225400	169200	169200	169200	169200	0
178	20231019	154500	29841225400	169200	169200	169200	169200	0
179	20231019	154400	29841225400	169200	169200	169200	169200	0
180	20231019	154300	29841225400	169200	169200	169200	169200	0
181	20231019	154200	29841225400	169200	169200	169200	169200	0
182	20231019	154100	29841225400	169200	169200	169200	169200	5535
183	20231019	154000	29841225400	169200	169200	169200	169200	0
184	20231019	153900	29841225400	169200	169200	169200	169200	0
185	20231019	153800	29841225400	169200	169200	169200	169200	0
186	20231019	153700	29841225400	169200	169200	169200	169200	0
187	20231019	153600	29841225400	169200	169200	169200	169200	0
188	20231019	153500	29841225400	169200	169200	169200	169200	0
189	20231019	153400	29841225400	169200	169200	169200	169200	0
190	20231019	153300	29841225400	169200	169200	169200	169200	0
191	20231019	153200	29841225400	169200	169200	169200	169200	0
192	20231019	153100	29841225400	169200	169200	169200	169200	0
193	20231019	153000	29841225400	169200	169200	169200	169200	5535
194	20231019	152900	28904703400	169100	169100	169100	169100	0
195	20231019	152800	28904703400	169100	169100	169100	169100	0
196	20231019	152700	28904703400	169100	169100	169100	169100	0
197	20231019	152600	28904703400	169100	169100	169100	169100	0
198	20231019	152500	28904703400	169100	169100	169100	169100	0
199	20231019	152400	28904703400	169100	169100	169100	169100	0
200	20231019	152300	28904703400	169100	169100	169100	169100	0
201	20231019	152200	28904703400	169100	169100	169100	169100	0
202	20231019	152100	28904703400	169100	169100	169100	169100	0
203	20231019	152000	28904703400	169100	169100	169100	169100	0
204	20231019	151900	28904703400	169100	168900	169100	168900	1206
205	20231019	151800	28700917000	168900	168700	169000	168700	443
206	20231019	151700	28626105300	168900	168500	168900	168100	1197
207	20231019	151600	28424251800	168600	168400	168800	168400	955
208	20231019	151500	28263187700	168600	168900	168900	168400	1051
209	20231019	151400	28085954100	168900	168900	168900	168800	373
210	20231019	151300	28022967300	168900	169000	169000	168700	919
211	20231019	151200	27867776300	168900	168700	168900	168400	570
212	20231019	151100	27771600200	168600	168200	168600	168100	661
213	20231019	151000	27660349700	168200	168800	168800	168200	1122
214	20231019	150900	27471442800	168900	169000	169100	168500	1071
215	20231019	150800	27290528500	169000	168400	169000	168100	3537
216	20231019	150700	26694129900	168400	167900	168400	167600	972
217	20231019	150600	26530818100	168100	168000	168200	168000	557
218	20231019	150500	26437183800	168000	167800	168000	167700	433
219	20231019	150400	26364485500	167800	168000	168000	167700	465
220	20231019	150300	26286425300	168100	168000	168100	167900	385
221	20231019	150200	26221748800	168000	167900	168000	167900	314
222	20231019	150100	26169004900	167900	167900	167900	167800	302
223	20231019	150000	26118300700	167800	167700	167900	167600	727
224	20231019	145900	25996324200	167500	167400	167700	167300	336
225	20231019	145800	25940058500	167400	167200	167400	167200	422
226	20231019	145700	25869458000	167200	166500	167300	166500	1238
227	20231019	145600	25662896100	166400	166200	166400	166200	493
228	20231019	145500	25580916500	166200	166100	166200	166000	438
229	20231019	145400	25508136500	166000	166100	166100	166000	1075
230	20231019	145300	25329666400	166100	166000	166100	166000	721
231	20231019	145200	25209956300	166000	166100	166100	166000	371
232	20231019	145100	25148337500	166100	166100	166200	166100	558
233	20231019	145000	25055649000	166100	166100	166100	166000	428
234	20231019	144900	24984560200	166100	166300	166300	166100	818
235	20231019	144800	24848667200	166300	166300	166300	166200	413
236	20231019	144700	24780017600	166300	166200	166300	166200	181
237	20231019	144600	24749929300	166300	166300	166300	166200	46
238	20231019	144500	24742281400	166300	166300	166300	166200	198
239	20231019	144400	24709366200	166300	166400	166400	166200	253
240	20231019	144300	24667296500	166400	166600	166600	166400	888
241	20231019	144200	24519523600	166600	166700	166700	166400	980
242	20231019	144100	24356315600	166700	166800	166900	166700	372
243	20231019	144000	24294294000	166800	167000	167000	166700	340
244	20231019	143900	24237575000	166700	166800	167000	166700	411
245	20231019	143800	24168994400	166800	166700	166800	166700	190
246	20231019	143700	24137312700	166700	166700	166700	166600	211
247	20231019	143600	24102147800	166600	166800	166800	166600	190
248	20231019	143500	24070474000	166800	166900	166900	166800	439
249	20231019	143400	23997233100	166900	166900	167000	166900	396
250	20231019	143300	23931135600	166900	167000	167000	166900	197
251	20231019	143200	23898238600	167000	166900	167000	166900	138
252	20231019	143100	23875204900	167000	167100	167100	166900	246
253	20231019	143000	23834123800	167100	167100	167100	167000	444
254	20231019	142900	23759970000	167100	167000	167100	167000	184
255	20231019	142800	23729240700	167000	167200	167200	167000	291
256	20231019	142700	23680607100	167300	167300	167400	167300	329
257	20231019	142600	23625556700	167400	167400	167400	167300	23
258	20231019	142500	23621707000	167400	167300	167400	167300	57
259	20231019	142400	23612168500	167300	167500	167500	167200	358
260	20231019	142300	23552268200	167400	167500	167500	167400	125
261	20231019	142200	23531338700	167500	167400	167500	167300	38
262	20231019	142100	23524975800	167400	167400	167400	167300	172
263	20231019	142000	23496183200	167500	167500	167500	167400	169
264	20231019	141900	23467886700	167400	167500	167500	167400	84
265	20231019	141800	23453819000	167500	167900	167900	167500	384
266	20231019	141700	23389418400	167800	167800	167900	167800	164
267	20231019	141600	23361898100	167800	167800	167900	167800	75
268	20231019	141500	23349313000	167800	167800	167800	167700	138
269	20231019	141400	23326156700	167800	167600	167800	167600	387
270	20231019	141300	23261266100	167600	167500	167600	167500	29
271	20231019	141200	23256406100	167500	167400	167500	167400	134
272	20231019	141100	23233967900	167500	167500	167500	167400	147
273	20231019	141000	23209346500	167500	167600	167600	167400	598
274	20231019	140900	23109180300	167600	167500	167600	167400	344
275	20231019	140800	23051565300	167500	167500	167600	167500	65
276	20231019	140700	23040673300	167600	167500	167600	167500	242
277	20231019	140600	23000124100	167500	167300	167600	167300	89
278	20231019	140500	22985216900	167600	167300	167600	167300	503
279	20231019	140400	22900980800	167400	167400	167400	167300	42
280	20231019	140300	22893951000	167400	167300	167400	167300	90
281	20231019	140200	22878886200	167400	167400	167400	167400	54
282	20231019	140100	22869846600	167400	167400	167400	167300	72
283	20231019	140000	22857793900	167400	167400	167400	167300	26
284	20231019	135900	22853441800	167300	167400	167400	167300	55
285	20231019	135800	22844235400	167400	167400	167400	167400	53
286	20231019	135700	22835363200	167400	167400	167400	167300	156
287	20231019	135600	22809258800	167400	167300	167400	167300	119
288	20231019	135500	22789348800	167300	167200	167300	167200	85
289	20231019	135400	22775134000	167100	167100	167200	167100	82
290	20231019	135300	22761426300	167100	167200	167200	167100	154
291	20231019	135200	22735688700	167100	167100	167200	167000	126
292	20231019	135100	22714633200	167100	167100	167200	167000	254
293	20231019	135000	22672186500	167000	167000	167000	167000	330
294	20231019	134900	22617076500	167000	166900	167000	166900	81
295	20231019	134800	22603556600	166900	166700	166900	166500	551
296	20231019	134700	22511708900	166800	166700	166800	166600	129
297	20231019	134600	22490210000	166700	167000	167000	166700	474
298	20231019	134500	22411151000	167000	166800	167000	166800	320
299	20231019	134400	22357741400	166800	166800	166800	166700	32
300	20231019	134300	22352405800	166800	166800	166800	166700	29
301	20231019	134200	22347568700	166800	166800	166800	166600	62
302	20231019	134100	22337232900	166800	166600	166800	166600	39
303	20231019	134000	22330734900	166600	166800	166800	166600	1192
304	20231019	133900	22131970200	166900	166900	166900	166800	84
305	20231019	133800	22117952500	166900	166900	166900	166800	206
306	20231019	133700	22083571600	167000	166900	167000	166900	86
307	20231019	133600	22069216000	166900	167000	167000	166900	22
308	20231019	133500	22065542500	167000	167100	167300	167000	370
309	20231019	133400	22003742500	167100	167100	167200	167100	74
310	20231019	133300	21991374100	167100	167300	167400	167100	285
311	20231019	133200	21943708500	167300	167400	167400	167300	31
312	20231019	133100	21938519700	167400	167100	167400	167100	191
313	20231019	133000	21906564600	167100	167000	167100	167000	251
314	20231019	132900	21864633900	167000	166900	167000	166900	348
315	20231019	132800	21806529800	167000	167300	167300	167000	449
316	20231019	132700	21731523600	167100	167300	167400	167100	171
317	20231019	132600	21702929700	167200	167300	167400	167200	214
318	20231019	132500	21667118600	167400	167400	167400	167300	104
319	20231019	132400	21649716800	167400	167500	167600	167400	239
320	20231019	132300	21609688100	167500	167700	167700	167500	84
321	20231019	132200	21595610100	167700	167800	167800	167700	104
322	20231019	132100	21578166100	167700	167800	167800	167700	35
323	20231019	132000	21572293500	167800	167900	167900	167700	121
324	20231019	131900	21551990800	167900	168200	168200	167900	382
325	20231019	131800	21487797400	168200	168400	168400	168200	37
326	20231019	131700	21481573300	168500	168400	168500	168100	663
327	20231019	131600	21369987900	168500	168700	168700	168500	301
328	20231019	131500	21319250900	168800	168700	168800	168700	54
329	20231019	131400	21310136000	168800	168700	168800	168600	148
330	20231019	131300	21285166300	168600	168800	168800	168600	142
331	20231019	131200	21261209500	168800	168600	168800	168600	311
332	20231019	131100	21208762400	168500	168500	168600	168500	73
333	20231019	131000	21196461100	168500	168500	168600	168500	53
334	20231019	130900	21187528500	168500	168500	168500	168400	56
335	20231019	130800	21178092700	168600	168600	168600	168400	187
336	20231019	130700	21146586600	168600	168500	168600	168400	125
337	20231019	130600	21125526500	168600	168900	169000	168500	1682
338	20231019	130500	20841630700	169000	168900	169000	168900	351
339	20231019	130400	20782316100	168900	168800	168900	168800	215
340	20231019	130300	20746008500	168800	168500	168800	168500	835
341	20231019	130200	20605150100	168500	168400	168500	168300	486
342	20231019	130100	20523275100	168400	168200	168400	168200	146
343	20231019	130000	20498707300	168200	168100	168200	168100	139
344	20231019	125900	20475327800	168200	168000	168200	168000	172
345	20231019	125800	20446420600	168000	167900	168000	167900	327
346	20231019	125700	20391485300	167900	167900	168000	167900	432
347	20231019	125600	20318933400	167900	167800	167900	167700	201
348	20231019	125500	20285194200	167700	167400	167700	167400	427
349	20231019	125400	20213651500	167400	167400	167500	167400	234
350	20231019	125300	20174478100	167300	167300	167400	167300	280
351	20231019	125200	20127633100	167200	167300	167300	167200	218
352	20231019	125100	20091162000	167300	167300	167300	167300	211
353	20231019	125000	20055861700	167200	167200	167300	167200	291
354	20231019	124900	20007193400	167200	167000	167200	167000	1307
355	20231019	124800	19788896700	166900	167000	167000	166900	42
356	20231019	124700	19781885600	167000	166900	167000	166900	120
357	20231019	124600	19761846700	167000	167000	167000	166900	235
358	20231019	124500	19722610600	167000	166900	167000	166900	414
359	20231019	124400	19653513400	166900	166900	166900	166900	275
360	20231019	124300	19607615900	166900	166900	166900	166900	129
361	20231019	124200	19586085800	166900	166900	166900	166800	98
362	20231019	124100	19569729800	166900	166900	166900	166700	105
363	20231019	124000	19552210600	166700	166500	166800	166500	346
364	20231019	123900	19494541200	166500	166400	166500	166400	130
365	20231019	123800	19472898800	166500	166500	166500	166400	117
366	20231019	123700	19453421300	166500	166600	166700	166500	209
367	20231019	123600	19418611500	166500	166500	166600	166500	204
368	20231019	123500	19384644000	166500	166500	166600	166400	202
369	20231019	123400	19351008900	166500	166800	166800	166500	278
370	20231019	123300	19304656500	166900	166900	166900	166800	220
371	20231019	123200	19267938600	166900	166700	166900	166700	122
372	20231019	123100	19247591000	166700	166500	166700	166500	121
373	20231019	123000	19227429900	166500	166600	166700	166500	243
374	20231019	122900	19186949600	166500	166900	166900	166500	60
375	20231019	122800	19176949000	166300	166100	166900	166100	486
376	20231019	122700	19096085700	166200	166200	166300	166200	754
377	20231019	122600	18970769800	166300	166800	166800	166200	1546
378	20231019	122500	18713312200	166800	167000	167000	166800	2490
379	20231019	122400	18297605500	167100	167100	167100	167000	341
380	20231019	122300	18240653600	167100	167200	167200	167100	384
381	20231019	122200	18176485500	167200	167100	167300	167100	87
382	20231019	122100	18161945800	167100	167300	167300	167100	213
383	20231019	122000	18126335000	167300	167200	167300	167200	242
384	20231019	121900	18085860200	167200	167200	167300	167200	81
385	20231019	121800	18072314800	167300	167300	167300	167300	56
386	20231019	121700	18062946000	167300	167300	167500	167300	102
387	20231019	121600	18045880400	167200	167100	167400	167100	306
388	20231019	121500	17994723900	167400	167200	167400	167100	211
389	20231019	121400	17959454000	167200	167200	167300	167100	316
390	20231019	121300	17906623800	167200	167200	167300	167200	200
391	20231019	121200	17873182400	167300	167300	167300	167200	151
392	20231019	121100	17847921700	167300	167200	167300	167200	175
393	20231019	121000	17818653600	167200	167300	167400	167200	211
394	20231019	120900	17783347700	167400	167700	167800	167400	702
395	20231019	120800	17665720200	167700	167800	167800	167700	225
396	20231019	120700	17627970300	167800	167700	168000	167700	93
397	20231019	120600	17612364900	168000	167900	168000	167700	96
398	20231019	120500	17596248600	167900	167900	167900	167800	176
399	20231019	120400	17566702500	167900	167800	167900	167800	311
400	20231019	120300	17514503100	167700	167700	167700	167500	113
401	20231019	120200	17495562000	167700	167700	167800	167600	250
402	20231019	120100	17453655100	167700	167900	167900	167600	300
403	20231019	120000	17403341800	167800	168000	168000	167800	22
404	20231019	115900	17399650000	168000	168000	168000	168000	66
405	20231019	115800	17388562000	168000	167700	168500	167700	463
406	20231019	115700	17310625500	168400	168000	168400	167700	1352
407	20231019	115600	17083279900	168000	167800	168000	167700	572
408	20231019	115500	16987226400	167700	167700	167900	167700	219
409	20231019	115400	16950465800	167800	167800	167800	167700	14
410	20231019	115300	16948117100	167800	167700	167800	167700	30
411	20231019	115200	16943084300	167700	167700	167700	167600	102
412	20231019	115100	16925985200	167800	167800	167800	167800	53
413	20231019	115000	16917091800	167800	167700	167800	167700	211
414	20231019	114900	16881694400	167700	167700	167800	167700	46
415	20231019	114800	16873979900	167700	167600	167700	167600	57
416	20231019	114700	16864423100	167500	167700	167700	167500	113
417	20231019	114600	16845483900	167700	167600	167800	167600	308
418	20231019	114500	16793835700	167700	167700	167700	167600	64
419	20231019	114400	16783103900	167700	167800	167800	167700	334
420	20231019	114300	16727060200	167800	167700	167900	167700	196
421	20231019	114200	16694172700	167800	167700	167800	167700	245
422	20231019	114100	16653070300	167700	167600	167700	167600	66
423	20231019	114000	16642005100	167600	167700	167700	167500	327
424	20231019	113900	16587203400	167700	167700	167700	167700	100
425	20231019	113800	16570433400	167800	167700	167800	167700	113
426	20231019	113700	16551481700	167700	167700	167700	167600	108
427	20231019	113600	16533373600	167700	167700	167700	167600	85
428	20231019	113500	16519119700	167700	167600	167700	167600	71
429	20231019	113400	16507218500	167600	167600	167700	167500	85
430	20231019	113300	16492978900	167500	167500	167600	167500	113
431	20231019	113200	16474050600	167500	167500	167600	167500	246
432	20231019	113100	16432841600	167500	167400	167500	167400	80
433	20231019	113000	16419447400	167400	167200	167400	167200	68
434	20231019	112900	16408068100	167200	167200	167300	167100	219
435	20231019	112800	16371453400	167200	167100	167200	167100	114
436	20231019	112700	16352396500	167200	167300	167300	167200	281
437	20231019	112600	16305412200	167300	167400	167400	167300	516
438	20231019	112500	16219058100	167400	167600	167600	167400	853
439	20231019	112400	16076168900	167600	167500	167700	167500	113
440	20231019	112300	16057240400	167500	167600	167800	167500	112
441	20231019	112200	16038474300	167500	168000	168000	167500	622
442	20231019	112100	15934223200	168000	167900	168100	167600	836
443	20231019	112000	15793939400	167900	168300	168300	167900	864
444	20231019	111900	15648686400	168300	168700	168700	168300	96
445	20231019	111800	15632528400	168300	168800	168800	168300	189
446	20231019	111700	15600628000	168800	168200	168800	168100	207
447	20231019	111600	15565714800	168200	168300	168400	168200	276
448	20231019	111500	15519269800	168300	168500	168500	168300	220
449	20231019	111400	15482216000	168600	168600	168600	168600	51
450	20231019	111300	15473617400	168600	168700	168700	168500	24
451	20231019	111200	15469570100	168500	168700	168700	168500	191
452	20231019	111100	15437363000	168700	168600	168700	168600	120
453	20231019	111000	15417130700	168600	168500	168600	168500	16
454	20231019	110900	15414434600	168500	168100	168500	168000	856
455	20231019	110800	15270459400	168100	168100	168200	168100	117
456	20231019	110700	15250791500	168100	168200	168200	168100	458
457	20231019	110600	15173783100	168200	168300	168300	168200	164
458	20231019	110500	15146183700	168300	168600	168600	168300	71
459	20231019	110400	15134229400	168500	168600	168600	168500	167
460	20231019	110300	15106080500	168500	168700	168700	168500	296
461	20231019	110200	15056183000	168700	168700	168700	168600	60
462	20231019	110100	15046062600	168700	168700	168800	168600	122
463	20231019	110000	15025480400	168800	169100	169100	168800	288
464	20231019	105900	14976856100	169100	169100	169200	169000	923
465	20231019	105800	14820754300	169200	169100	169200	168900	614
466	20231019	105700	14716928600	168900	168800	168900	168800	39
467	20231019	105600	14710343100	169100	169100	169100	169000	209
468	20231019	105500	14675012600	169100	169000	169200	169000	164
469	20231019	105400	14647290000	169200	169300	169300	169000	339
470	20231019	105300	14589941800	169400	169200	169400	169100	251
471	20231019	105200	14547460600	169200	169000	169200	169000	172
472	20231019	105100	14518379300	169100	168700	169100	168700	617
473	20231019	105000	14414147500	168700	168700	168900	168600	103
474	20231019	104900	14396765200	168700	168800	168900	168700	348
475	20231019	104800	14337996900	169000	168700	169000	168300	190
476	20231019	104700	14306008200	168300	168700	168700	168300	549
477	20231019	104600	14213498000	168700	168700	169000	168600	529
478	20231019	104500	14124214100	168700	168700	169000	168700	462
479	20231019	104400	14046262700	168800	168900	169100	168800	468
480	20231019	104300	13967205800	168900	169000	169000	168800	413
481	20231019	104200	13897449800	168900	169100	169200	168900	415
482	20231019	104100	13827279100	169200	169300	169300	169000	230
483	20231019	104000	13788385700	169300	169600	169600	169200	615
484	20231019	103900	13684224800	169500	169800	170000	169500	1033
485	20231019	103800	13508920600	169900	170000	170000	169800	715
486	20231019	103700	13387455500	170000	170000	170000	169900	103
487	20231019	103600	13369947600	170000	169900	170000	169800	958
488	20231019	103500	13207146900	169900	169900	169900	169800	292
489	20231019	103400	13157543100	169900	169800	169900	169700	196
490	20231019	103300	13124259100	169900	169800	169900	169600	536
491	20231019	103200	13033244300	169700	169700	169800	169700	682
492	20231019	103100	12917460100	169600	169600	169700	169500	1386
493	20231019	103000	12682288600	169600	169500	169600	169500	405
494	20231019	102900	12613608500	169500	169400	169600	169400	346
495	20231019	102800	12554960000	169400	169500	169600	169400	450
496	20231019	102700	12478698300	169500	169500	169500	169400	97
497	20231019	102600	12462257000	169500	169400	169500	169300	542
498	20231019	102500	12370396900	169400	169000	169400	168900	1153
499	20231019	102400	12175297300	168900	168900	169000	168800	437
500	20231019	102300	12101478800	168900	168500	168900	168500	340
501	20231019	102200	12044100100	168600	168700	168700	168500	178
502	20231019	102100	12014079200	168700	168900	168900	168700	115
503	20231019	102000	11994675100	168800	169000	169000	168800	202
504	20231019	101900	11960549400	169000	168700	169000	168600	1811
505	20231019	101800	11654999700	168600	168700	168700	168500	155
506	20231019	101700	11628868700	168600	168100	168700	168100	228
507	20231019	101600	11590445600	168200	167900	168400	167900	761
508	20231019	101500	11462432600	167900	168000	168200	167800	506
509	20231019	101400	11377398700	168000	167800	168000	167800	107
510	20231019	101300	11359427700	167800	167600	167800	167600	472
511	20231019	101200	11280274600	167600	167600	167600	167600	322
512	20231019	101100	11226307400	167500	167600	167700	167500	291
513	20231019	101000	11177530600	167600	167600	167700	167600	419
514	20231019	100900	11107304000	167600	167600	167700	167600	211
515	20231019	100800	11071939800	167700	167600	168000	167600	1593
516	20231019	100700	10804776300	167700	167700	167800	167700	452
517	20231019	100600	10728965300	167800	168000	168000	167700	610
518	20231019	100500	10626573900	168000	168100	168100	167900	660
519	20231019	100400	10515709200	168100	168500	168500	168100	233
520	20231019	100300	10476492000	168500	168600	168600	168100	503
521	20231019	100200	10391756800	168600	168600	169000	168600	876
522	20231019	100100	10244014400	168600	168900	169000	168600	360
523	20231019	100000	10183253000	169000	169600	169700	168800	866
524	20231019	095900	10036619200	169600	169500	169700	169500	1001
525	20231019	095800	9866898000	169500	169300	169500	169300	1096
526	20231019	095700	9681203700	169300	169000	169400	168900	747
527	20231019	095600	9554836400	169000	168600	169000	168600	886
528	20231019	095500	9405307800	168600	168500	168600	168400	637
529	20231019	095400	9297958200	168400	168400	168500	168300	579
530	20231019	095300	9200426700	168400	168400	168500	168300	206
531	20231019	095200	9165729100	168400	168200	168400	168200	872
532	20231019	095100	9018953700	168300	168000	168300	168000	376
533	20231019	095000	8955749200	168000	167700	168000	167700	983
534	20231019	094900	8790636900	167800	167800	167800	167700	220
535	20231019	094800	8753725900	167800	167900	168000	167800	552
536	20231019	094700	8661065400	167900	168100	168100	167900	360
537	20231019	094600	8600589400	168000	167900	168200	167800	944
538	20231019	094500	8442006900	167900	167800	167900	167700	671
539	20231019	094400	8329390500	167800	167700	167800	167700	318
540	20231019	094300	8276037300	167800	167600	167800	167500	660
541	20231019	094200	8165363200	167500	167100	167600	167000	1737
542	20231019	094100	7874731400	167100	167000	167100	167000	211
543	20231019	094000	7839484100	167000	166900	167000	166900	1221
544	20231019	093900	7635644200	167000	166900	167000	166900	462
545	20231019	093800	7558492600	166900	166600	166900	166400	1267
546	20231019	093700	7347216400	166600	166400	166600	166400	100
547	20231019	093600	7330568000	166500	166300	166500	166300	274
548	20231019	093500	7284974600	166400	165600	166400	165600	2269
549	20231019	093400	6908260100	165500	165500	165600	165400	374
550	20231019	093300	6846386800	165500	165700	165700	165500	339
551	20231019	093200	6790260200	165500	165900	165900	165500	1046
552	20231019	093100	6616981500	165900	165600	165900	165600	414
553	20231019	093000	6548367000	165700	165600	165700	165300	938
554	20231019	092900	6393091300	165700	165400	165700	165400	769
555	20231019	092800	6265805100	165400	165500	165600	165300	539
556	20231019	092700	6176629900	165500	165600	165600	165400	343
557	20231019	092600	6119863400	165600	165400	165600	165300	461
558	20231019	092500	6043607300	165400	165700	165700	165400	2711
559	20231019	092400	5594895500	165700	166000	166000	165600	2337
560	20231019	092300	5207331800	166100	166400	166400	166000	287
561	20231019	092200	5159628800	166000	166400	166500	166000	2860
562	20231019	092100	4684394500	166500	166400	166500	166300	252
563	20231019	092000	4642456200	166300	166300	166700	166300	720
564	20231019	091900	4522521500	166500	166300	166500	166200	695
565	20231019	091800	4406908700	166300	166700	166700	166000	1245
566	20231019	091700	4200001100	166800	166100	166800	166100	718
567	20231019	091600	4080372000	166100	166100	166400	166000	1265
568	20231019	091500	3870197200	166100	166000	166100	165900	435
569	20231019	091400	3797983400	165900	166100	166100	165700	2071
570	20231019	091300	3454236000	166000	166000	166100	165800	332
571	20231019	091200	3399122200	166000	166000	166100	165800	1242
572	20231019	091100	3193027800	165800	165700	166000	165500	1379
573	20231019	091000	2964594900	165500	165600	166100	165300	1273
574	20231019	090900	2753879900	165700	165900	166100	165600	1768
575	20231019	090800	2460795000	165900	166100	166200	165700	1266
576	20231019	090700	2250730700	166100	166100	166300	165900	597
577	20231019	090600	2151557700	166100	166800	166800	165800	2195
578	20231019	090500	1786896600	166800	167500	167500	166400	2472
579	20231019	090400	1374049100	167600	167800	167900	167500	947
580	20231019	090300	1215246400	167800	168100	168400	167300	682
581	20231019	090200	1100649900	168300	167200	168600	167000	1623
582	20231019	090100	828521400	167200	166700	167200	166300	1703
583	20231019	090000	544404500	166700	167100	167400	166200	3245