KissMeData/005180/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	184200	2931611200	55700	55700	55700	55700	1411
3	20231006	184100	2931611200	55700	55700	55700	55700	0
4	20231006	184000	2931611200	55700	55700	55700	55700	0
5	20231006	183900	2931611200	55700	55700	55700	55700	0
6	20231006	183800	2931611200	55700	55700	55700	55700	0
7	20231006	183700	2931611200	55700	55700	55700	55700	0
8	20231006	183600	2931611200	55700	55700	55700	55700	0
9	20231006	183500	2931611200	55700	55700	55700	55700	0
10	20231006	183400	2931611200	55700	55700	55700	55700	0
11	20231006	183300	2931611200	55700	55700	55700	55700	0
12	20231006	183200	2931611200	55700	55700	55700	55700	0
13	20231006	183100	2931611200	55700	55700	55700	55700	0
14	20231006	183000	2931611200	55700	55700	55700	55700	0
15	20231006	182900	2931611200	55700	55700	55700	55700	0
16	20231006	182800	2931611200	55700	55700	55700	55700	0
17	20231006	182700	2931611200	55700	55700	55700	55700	0
18	20231006	182600	2931611200	55700	55700	55700	55700	0
19	20231006	182500	2931611200	55700	55700	55700	55700	0
20	20231006	182400	2931611200	55700	55700	55700	55700	0
21	20231006	182300	2931611200	55700	55700	55700	55700	0
22	20231006	182200	2931611200	55700	55700	55700	55700	0
23	20231006	182100	2931611200	55700	55700	55700	55700	0
24	20231006	182000	2931611200	55700	55700	55700	55700	0
25	20231006	181900	2931611200	55700	55700	55700	55700	0
26	20231006	181800	2931611200	55700	55700	55700	55700	0
27	20231006	181700	2931611200	55700	55700	55700	55700	0
28	20231006	181600	2931611200	55700	55700	55700	55700	0
29	20231006	181500	2931611200	55700	55700	55700	55700	0
30	20231006	181400	2931611200	55700	55700	55700	55700	0
31	20231006	181300	2931611200	55700	55700	55700	55700	0
32	20231006	181200	2931611200	55700	55700	55700	55700	1411
33	20231006	181100	2931611200	55700	55700	55700	55700	0
34	20231006	181000	2931611200	55700	55700	55700	55700	0
35	20231006	180900	2931611200	55700	55700	55700	55700	0
36	20231006	180800	2931611200	55700	55700	55700	55700	0
37	20231006	180700	2931611200	55700	55700	55700	55700	0
38	20231006	180600	2931611200	55700	55700	55700	55700	0
39	20231006	180500	2931611200	55700	55700	55700	55700	0
40	20231006	180400	2931611200	55700	55700	55700	55700	0
41	20231006	180300	2931611200	55700	55700	55700	55700	0
42	20231006	180200	2931611200	55700	55700	55700	55700	0
43	20231006	180100	2931611200	55700	55700	55700	55700	0
44	20231006	180000	2931611200	55700	55700	55700	55700	0
45	20231006	175900	2931611200	55700	55700	55700	55700	0
46	20231006	175800	2931611200	55700	55700	55700	55700	0
47	20231006	175700	2931611200	55700	55700	55700	55700	0
48	20231006	175600	2931611200	55700	55700	55700	55700	0
49	20231006	175500	2931611200	55700	55700	55700	55700	0
50	20231006	175400	2931611200	55700	55700	55700	55700	0
51	20231006	175300	2931611200	55700	55700	55700	55700	0
52	20231006	175200	2931611200	55700	55700	55700	55700	0
53	20231006	175100	2931611200	55700	55700	55700	55700	0
54	20231006	175000	2931611200	55700	55700	55700	55700	0
55	20231006	174900	2931611200	55700	55700	55700	55700	0
56	20231006	174800	2931611200	55700	55700	55700	55700	0
57	20231006	174700	2931611200	55700	55700	55700	55700	0
58	20231006	174600	2931611200	55700	55700	55700	55700	0
59	20231006	174500	2931611200	55700	55700	55700	55700	0
60	20231006	174400	2931611200	55700	55700	55700	55700	0
61	20231006	174300	2931611200	55700	55700	55700	55700	0
62	20231006	174200	2931611200	55700	55700	55700	55700	1411
63	20231006	174100	2931611200	55700	55700	55700	55700	0
64	20231006	174000	2931611200	55700	55700	55700	55700	0
65	20231006	173900	2931611200	55700	55700	55700	55700	0
66	20231006	173800	2931611200	55700	55700	55700	55700	0
67	20231006	173700	2931611200	55700	55700	55700	55700	0
68	20231006	173600	2931611200	55700	55700	55700	55700	0
69	20231006	173500	2931611200	55700	55700	55700	55700	0
70	20231006	173400	2931611200	55700	55700	55700	55700	0
71	20231006	173300	2931611200	55700	55700	55700	55700	0
72	20231006	173200	2931611200	55700	55700	55700	55700	0
73	20231006	173100	2931611200	55700	55700	55700	55700	0
74	20231006	173000	2931611200	55700	55700	55700	55700	0
75	20231006	172900	2931611200	55700	55700	55700	55700	0
76	20231006	172800	2931611200	55700	55700	55700	55700	0
77	20231006	172700	2931611200	55700	55700	55700	55700	0
78	20231006	172600	2931611200	55700	55700	55700	55700	0
79	20231006	172500	2931611200	55700	55700	55700	55700	0
80	20231006	172400	2931611200	55700	55700	55700	55700	0
81	20231006	172300	2931611200	55700	55700	55700	55700	0
82	20231006	172200	2931611200	55700	55700	55700	55700	0
83	20231006	172100	2931611200	55700	55700	55700	55700	0
84	20231006	172000	2931611200	55700	55700	55700	55700	0
85	20231006	171900	2931611200	55700	55700	55700	55700	0
86	20231006	171800	2931611200	55700	55700	55700	55700	0
87	20231006	171700	2931611200	55700	55700	55700	55700	0
88	20231006	171600	2931611200	55700	55700	55700	55700	0
89	20231006	171500	2931611200	55700	55700	55700	55700	0
90	20231006	171400	2931611200	55700	55700	55700	55700	0
91	20231006	171300	2931611200	55700	55700	55700	55700	0
92	20231006	171200	2931611200	55700	55700	55700	55700	1411
93	20231006	171100	2931611200	55700	55700	55700	55700	0
94	20231006	171000	2931611200	55700	55700	55700	55700	0
95	20231006	170900	2931611200	55700	55700	55700	55700	0
96	20231006	170800	2931611200	55700	55700	55700	55700	0
97	20231006	170700	2931611200	55700	55700	55700	55700	0
98	20231006	170600	2931611200	55700	55700	55700	55700	0
99	20231006	170500	2931611200	55700	55700	55700	55700	0
100	20231006	170400	2931611200	55700	55700	55700	55700	0
101	20231006	170300	2931611200	55700	55700	55700	55700	0
102	20231006	170200	2931611200	55700	55700	55700	55700	0
103	20231006	170100	2931611200	55700	55700	55700	55700	0
104	20231006	170000	2931611200	55700	55700	55700	55700	0
105	20231006	165900	2931611200	55700	55700	55700	55700	0
106	20231006	165800	2931611200	55700	55700	55700	55700	0
107	20231006	165700	2931611200	55700	55700	55700	55700	0
108	20231006	165600	2931611200	55700	55700	55700	55700	0
109	20231006	165500	2931611200	55700	55700	55700	55700	0
110	20231006	165400	2931611200	55700	55700	55700	55700	0
111	20231006	165300	2931611200	55700	55700	55700	55700	0
112	20231006	165200	2931611200	55700	55700	55700	55700	0
113	20231006	165100	2931611200	55700	55700	55700	55700	0
114	20231006	165000	2931611200	55700	55700	55700	55700	0
115	20231006	164900	2931611200	55700	55700	55700	55700	0
116	20231006	164800	2931611200	55700	55700	55700	55700	0
117	20231006	164700	2931611200	55700	55700	55700	55700	0
118	20231006	164600	2931611200	55700	55700	55700	55700	0
119	20231006	164500	2931611200	55700	55700	55700	55700	0
120	20231006	164400	2931611200	55700	55700	55700	55700	0
121	20231006	164300	2931611200	55700	55700	55700	55700	0
122	20231006	164200	2931611200	55700	55700	55700	55700	1411
123	20231006	164100	2931611200	55700	55700	55700	55700	0
124	20231006	164000	2931611200	55700	55700	55700	55700	0
125	20231006	163900	2931611200	55700	55700	55700	55700	0
126	20231006	163800	2931611200	55700	55700	55700	55700	0
127	20231006	163700	2931611200	55700	55700	55700	55700	0
128	20231006	163600	2931611200	55700	55700	55700	55700	0
129	20231006	163500	2931611200	55700	55700	55700	55700	0
130	20231006	163400	2931611200	55700	55700	55700	55700	0
131	20231006	163300	2931611200	55700	55700	55700	55700	0
132	20231006	163200	2931611200	55700	55700	55700	55700	0
133	20231006	163100	2931611200	55700	55700	55700	55700	0
134	20231006	163000	2931611200	55700	55700	55700	55700	0
135	20231006	162900	2931611200	55700	55700	55700	55700	0
136	20231006	162800	2931611200	55700	55700	55700	55700	0
137	20231006	162700	2931611200	55700	55700	55700	55700	0
138	20231006	162600	2931611200	55700	55700	55700	55700	0
139	20231006	162500	2931611200	55700	55700	55700	55700	0
140	20231006	162400	2931611200	55700	55700	55700	55700	0
141	20231006	162300	2931611200	55700	55700	55700	55700	0
142	20231006	162200	2931611200	55700	55700	55700	55700	0
143	20231006	162100	2931611200	55700	55700	55700	55700	0
144	20231006	162000	2931611200	55700	55700	55700	55700	0
145	20231006	161900	2931611200	55700	55700	55700	55700	0
146	20231006	161800	2931611200	55700	55700	55700	55700	0
147	20231006	161700	2931611200	55700	55700	55700	55700	0
148	20231006	161600	2931611200	55700	55700	55700	55700	0
149	20231006	161500	2931611200	55700	55700	55700	55700	0
150	20231006	161400	2931611200	55700	55700	55700	55700	0
151	20231006	161300	2931611200	55700	55700	55700	55700	0
152	20231006	161200	2931611200	55700	55700	55700	55700	1411
153	20231006	161100	2931611200	55700	55700	55700	55700	0
154	20231006	161000	2931611200	55700	55700	55700	55700	0
155	20231006	160900	2931611200	55700	55700	55700	55700	0
156	20231006	160800	2931611200	55700	55700	55700	55700	0
157	20231006	160700	2931611200	55700	55700	55700	55700	0
158	20231006	160600	2931611200	55700	55700	55700	55700	0
159	20231006	160500	2931611200	55700	55700	55700	55700	0
160	20231006	160400	2931611200	55700	55700	55700	55700	0
161	20231006	160300	2931611200	55700	55700	55700	55700	0
162	20231006	160200	2931611200	55700	55700	55700	55700	0
163	20231006	160100	2931611200	55700	55700	55700	55700	0
164	20231006	160000	2931611200	55700	55700	55700	55700	0
165	20231006	155900	2931611200	55700	55700	55700	55700	0
166	20231006	155800	2931611200	55700	55700	55700	55700	0
167	20231006	155700	2931611200	55700	55700	55700	55700	0
168	20231006	155600	2931611200	55700	55700	55700	55700	0
169	20231006	155500	2931611200	55700	55700	55700	55700	0
170	20231006	155400	2931611200	55700	55700	55700	55700	0
171	20231006	155300	2931611200	55700	55700	55700	55700	0
172	20231006	155200	2931611200	55700	55700	55700	55700	0
173	20231006	155100	2931611200	55700	55700	55700	55700	0
174	20231006	155000	2931611200	55700	55700	55700	55700	0
175	20231006	154900	2931611200	55700	55700	55700	55700	0
176	20231006	154800	2931611200	55700	55700	55700	55700	0
177	20231006	154700	2931611200	55700	55700	55700	55700	0
178	20231006	154600	2931611200	55700	55700	55700	55700	0
179	20231006	154500	2931611200	55700	55700	55700	55700	0
180	20231006	154400	2931611200	55700	55700	55700	55700	0
181	20231006	154300	2931611200	55700	55700	55700	55700	0
182	20231006	154200	2931611200	55700	55700	55700	55700	1411
183	20231006	154100	2931611200	55700	55700	55700	55700	0
184	20231006	154000	2931611200	55700	55700	55700	55700	0
185	20231006	153900	2931611200	55700	55700	55700	55700	0
186	20231006	153800	2931611200	55700	55700	55700	55700	0
187	20231006	153700	2931611200	55700	55700	55700	55700	0
188	20231006	153600	2931611200	55700	55700	55700	55700	0
189	20231006	153500	2931611200	55700	55700	55700	55700	0
190	20231006	153400	2931611200	55700	55700	55700	55700	0
191	20231006	153300	2931611200	55700	55700	55700	55700	0
192	20231006	153200	2931611200	55700	55700	55700	55700	0
193	20231006	153100	2931611200	55700	55700	55700	55700	0
194	20231006	153000	2931611200	55700	55700	55700	55700	1411
195	20231006	152900	2853018500	55500	55500	55500	55500	0
196	20231006	152800	2853018500	55500	55500	55500	55500	0
197	20231006	152700	2853018500	55500	55500	55500	55500	0
198	20231006	152600	2853018500	55500	55500	55500	55500	0
199	20231006	152500	2853018500	55500	55500	55500	55500	0
200	20231006	152400	2853018500	55500	55500	55500	55500	0
201	20231006	152300	2853018500	55500	55500	55500	55500	0
202	20231006	152200	2853018500	55500	55500	55500	55500	0
203	20231006	152100	2853018500	55500	55500	55500	55500	0
204	20231006	152000	2853018500	55500	55500	55500	55500	0
205	20231006	151900	2853018500	55500	55500	55600	55400	410
206	20231006	151800	2830264300	55500	55400	55500	55400	31
207	20231006	151700	2828545600	55500	55500	55500	55500	15
208	20231006	151600	2827713100	55400	55500	55500	55400	18
209	20231006	151500	2826715600	55500	55500	55500	55300	20
210	20231006	151400	2825607100	55500	55500	55500	55400	18
211	20231006	151300	2824608300	55500	55600	55600	55400	66
212	20231006	151200	2820940900	55800	55800	55800	55800	2
213	20231006	151100	2820829300	55900	55500	55900	55500	110
214	20231006	151000	2814723500	55400	55300	55400	55200	709
215	20231006	150900	2775494300	55300	55300	55400	55200	147
216	20231006	150800	2767368100	55400	55400	55400	55400	13
217	20231006	150700	2766647900	55400	55500	55500	55300	22
218	20231006	150600	2765429300	55500	55500	55500	55400	279
219	20231006	150500	2749971800	55500	55500	55500	55500	13
220	20231006	150400	2749250300	55500	55500	55500	55400	28
221	20231006	150300	2747696500	55500	55400	55500	55400	17
222	20231006	150200	2746753400	55500	55500	55500	55500	12
223	20231006	150100	2746087400	55500	55500	55500	55400	43
224	20231006	150000	2743703700	55500	55500	55500	55400	17
225	20231006	145900	2742760700	55500	55500	55500	55500	26
226	20231006	145800	2741317700	55500	55500	55500	55500	10
227	20231006	145700	2740762700	55500	55500	55600	55400	355
228	20231006	145600	2721088800	55600	55500	55600	55500	238
229	20231006	145500	2707879300	55500	55600	55600	55400	275
230	20231006	145400	2692641600	55500	55600	55600	55500	17
231	20231006	145300	2691697300	55600	55600	55800	55600	320
232	20231006	145200	2673901800	55500	55400	55500	55300	592
233	20231006	145100	2641060500	55400	55400	55400	55300	110
234	20231006	145000	2634969100	55400	55400	55500	55300	447
235	20231006	144900	2610212200	55400	55500	55500	55400	314
236	20231006	144800	2592815300	55500	55600	55600	55400	19
237	20231006	144700	2591760200	55600	55600	55600	55500	299
238	20231006	144600	2575164800	55600	55600	55600	55600	27
239	20231006	144500	2573663600	55600	55500	55600	55500	73
240	20231006	144400	2569605300	55600	55600	55600	55600	8
241	20231006	144300	2569160500	55500	55500	55500	55500	22
242	20231006	144200	2567939500	55500	55500	55500	55400	15
243	20231006	144100	2567107300	55500	55500	55500	55500	71
244	20231006	144000	2563166800	55500	55700	55800	55500	564
245	20231006	143900	2531818800	55700	55600	55700	55600	6
246	20231006	143800	2531485100	55600	55700	55700	55600	15
247	20231006	143700	2530649700	55700	55800	55800	55700	17
248	20231006	143600	2529701600	55700	55600	55700	55600	27
249	20231006	143500	2528198200	55800	55700	55800	55700	41
250	20231006	143400	2525913100	55700	55700	55700	55700	6
251	20231006	143300	2525578900	55700	55500	55700	55500	56
252	20231006	143200	2522464600	55700	55700	55700	55700	1
253	20231006	143100	2522408900	55500	55700	55700	55500	500
254	20231006	143000	2494633200	55800	55800	55800	55700	50
255	20231006	142900	2491843700	55800	55800	55800	55800	0
256	20231006	142800	2491843700	55800	55800	55800	55800	0
257	20231006	142700	2491843700	55800	55700	55800	55700	18
258	20231006	142600	2490839800	55700	55700	55700	55700	0
259	20231006	142500	2490839800	55700	55600	55800	55600	107
260	20231006	142400	2484877700	55600	55600	55800	55600	39
261	20231006	142300	2482704700	55600	55600	55600	55600	0
262	20231006	142200	2482704700	55600	55600	55600	55600	0
263	20231006	142100	2482704700	55600	55700	55700	55600	197
264	20231006	142000	2471732300	55700	55700	55700	55600	265
265	20231006	141900	2456996800	55700	55700	55700	55700	121
266	20231006	141800	2450257100	55800	55800	55800	55800	50
267	20231006	141700	2447467100	56000	56000	56000	55800	127
268	20231006	141600	2440372700	55800	55800	55800	55800	0
269	20231006	141500	2440372700	55800	55800	55800	55800	5
270	20231006	141400	2440093700	56000	56000	56000	56000	13
271	20231006	141300	2439365700	55800	55800	55800	55800	0
272	20231006	141200	2439365700	55800	55700	55800	55700	207
273	20231006	141100	2427815600	55800	55800	56000	55800	167
274	20231006	141000	2418483800	55800	55800	55800	55800	0
275	20231006	140900	2418483800	55800	55700	55800	55700	11
276	20231006	140800	2417870500	55800	55900	55900	55800	24
277	20231006	140700	2416531200	55900	56000	56000	55800	188
278	20231006	140600	2406037000	55900	55800	55900	55800	6
279	20231006	140500	2405702100	55800	55900	55900	55800	6
280	20231006	140400	2405366900	56000	55900	56000	55900	13
281	20231006	140300	2404639700	55800	55800	55800	55800	5
282	20231006	140200	2404360700	55800	55800	55800	55800	0
283	20231006	140100	2404360700	55800	55800	55800	55800	125
284	20231006	140000	2397385700	55700	55800	55800	55700	460
285	20231006	135900	2371724700	56000	56000	56000	56000	14
286	20231006	135800	2370940700	56000	56000	56000	56000	27
287	20231006	135700	2369428700	56000	55900	56000	55800	17
288	20231006	135600	2368477600	56000	56000	56000	56000	0
289	20231006	135500	2368477600	56000	56000	56000	56000	22
290	20231006	135400	2367245600	56000	55800	56000	55800	32
291	20231006	135300	2365454600	56000	56000	56000	56000	15
292	20231006	135200	2364614600	56000	56000	56000	56000	0
293	20231006	135100	2364614600	56000	55800	56000	55800	31
294	20231006	135000	2362879600	56000	56000	56000	56000	0
295	20231006	134900	2362879600	56000	56000	56000	56000	0
296	20231006	134800	2362879600	56000	55800	56000	55800	17
297	20231006	134700	2361928600	56100	56100	56100	56100	0
298	20231006	134600	2361928600	56100	55900	56100	55900	180
299	20231006	134500	2351846000	55900	55900	56000	55900	464
300	20231006	134400	2325907100	55900	55900	55900	55900	0
301	20231006	134300	2325907100	55900	55900	55900	55900	0
302	20231006	134200	2325907100	55900	55900	55900	55900	5
303	20231006	134100	2325627600	56000	55900	56000	55900	21
304	20231006	134000	2324452500	56000	56000	56000	56000	10
305	20231006	133900	2323892500	55900	56000	56000	55900	24
306	20231006	133800	2322549000	56000	56000	56000	56000	12
307	20231006	133700	2321877000	56000	56000	56000	56000	0
308	20231006	133600	2321877000	56000	55800	56000	55800	90
309	20231006	133500	2316844400	55900	55900	55900	55900	12
310	20231006	133400	2316173600	55800	55800	55800	55800	0
311	20231006	133300	2316173600	55800	55800	55800	55800	15
312	20231006	133200	2315336600	55800	55900	55900	55800	25
313	20231006	133100	2313940400	55800	55800	55800	55800	0
314	20231006	133000	2313940400	55800	55800	55800	55800	105
315	20231006	132900	2308081400	55900	55900	55900	55900	0
316	20231006	132800	2308081400	55900	55900	55900	55900	13
317	20231006	132700	2307354700	55800	55800	55800	55800	5
318	20231006	132600	2307075700	55900	55900	55900	55900	553
319	20231006	132500	2276163000	56100	56100	56100	56100	12
320	20231006	132400	2275489800	55900	56000	56000	55900	8
321	20231006	132300	2275042300	56000	56000	56000	56000	19
322	20231006	132200	2273978300	56000	56000	56000	56000	79
323	20231006	132100	2269554300	56000	55900	56000	55900	6
324	20231006	132000	2269218800	56000	56000	56000	56000	9
325	20231006	131900	2268714800	56000	56000	56000	56000	94
326	20231006	131800	2263450800	55900	56000	56000	55900	110
327	20231006	131700	2257291300	56000	56000	56000	56000	0
328	20231006	131600	2257291300	56000	56000	56000	56000	0
329	20231006	131500	2257291300	56000	55900	56000	55900	19
330	20231006	131400	2256228000	55900	55900	55900	55900	0
331	20231006	131300	2256228000	55900	55900	55900	55900	1
332	20231006	131200	2256172100	56000	56000	56000	55900	134
333	20231006	131100	2248678600	55900	55900	55900	55900	1
334	20231006	131000	2248622700	55900	55900	55900	55900	2
335	20231006	130900	2248510900	56000	55900	56000	55900	17
336	20231006	130800	2247559400	56000	56000	56000	56000	13
337	20231006	130700	2246831400	56000	56000	56000	56000	7
338	20231006	130600	2246439400	55900	55900	56000	55900	29
339	20231006	130500	2244815900	56000	56000	56000	56000	0
340	20231006	130400	2244815900	56000	56000	56000	56000	0
341	20231006	130300	2244815900	56000	55900	56000	55900	39
342	20231006	130200	2242632400	56000	56000	56000	56000	12
343	20231006	130100	2241960400	56000	55900	56000	55900	5
344	20231006	130000	2241680500	55900	55900	55900	55900	5
345	20231006	125900	2241401000	56000	55900	56000	55900	16
346	20231006	125800	2240505400	56000	56000	56000	56000	23
347	20231006	125700	2239217400	55900	55900	55900	55900	5
348	20231006	125600	2238937900	56000	56000	56000	56000	23
349	20231006	125500	2237649900	56000	55900	56000	55900	32
350	20231006	125400	2235858400	56000	55900	56000	55900	52
351	20231006	125300	2232946900	56000	56000	56000	56000	28
352	20231006	125200	2231378900	55900	55900	55900	55900	0
353	20231006	125100	2231378900	55900	55900	55900	55900	5
354	20231006	125000	2231099400	56000	56000	56000	56000	0
355	20231006	124900	2231099400	56000	56000	56000	56000	12
356	20231006	124800	2230427400	55900	56000	56000	55900	18
357	20231006	124700	2229420000	56000	56000	56000	56000	0
358	20231006	124600	2229420000	56000	55900	56000	55900	32
359	20231006	124500	2227629100	55900	55900	55900	55900	101
360	20231006	124400	2221983200	56000	56000	56000	56000	0
361	20231006	124300	2221983200	56000	55900	56000	55900	114
362	20231006	124200	2215609300	55900	55900	55900	55900	8
363	20231006	124100	2215162100	56000	56000	56000	56000	10
364	20231006	124000	2214602100	56000	56000	56000	56000	12
365	20231006	123900	2213930100	55900	55900	55900	55900	6
366	20231006	123800	2213594700	56000	56000	56000	56000	80
367	20231006	123700	2209114700	56100	56100	56100	56100	31
368	20231006	123600	2207375600	56100	56000	56100	56000	17
369	20231006	123500	2206422400	56100	56100	56100	56100	2
370	20231006	123400	2206310200	56100	56100	56100	56100	0
371	20231006	123300	2206310200	56100	56000	56100	56000	27
372	20231006	123200	2204797000	56000	56000	56000	56000	1
373	20231006	123100	2204741000	56100	56100	56100	56100	0
374	20231006	123000	2204741000	56100	56100	56200	56100	439
375	20231006	122900	2180111900	56200	56200	56200	56200	0
376	20231006	122800	2180111900	56200	56200	56200	56200	4
377	20231006	122700	2179887100	56100	56000	56300	56000	18
378	20231006	122600	2178875000	56200	56100	56200	56100	167
379	20231006	122500	2169504800	56100	56300	56300	56100	401
380	20231006	122400	2147005900	56200	56300	56300	56100	19
381	20231006	122300	2145938500	56300	56300	56300	56300	23
382	20231006	122200	2144643600	56200	56200	56200	56200	11
383	20231006	122100	2144025400	56100	56100	56200	56100	38
384	20231006	122000	2141890500	56100	56100	56100	56100	286
385	20231006	121900	2125845900	55900	55900	55900	55900	0
386	20231006	121800	2125845900	55900	55900	55900	55900	5
387	20231006	121700	2125566400	56100	56100	56100	56100	12
388	20231006	121600	2124893200	55900	55900	55900	55900	0
389	20231006	121500	2124893200	55900	55900	55900	55900	5
390	20231006	121400	2124613700	56100	56000	56100	56000	24
391	20231006	121300	2123268500	55800	55900	55900	55800	500
392	20231006	121200	2095340800	56000	56100	56200	55900	1254
393	20231006	121100	2025090900	56100	56100	56100	56100	100
394	20231006	121000	2019480900	56100	56000	56100	56000	555
395	20231006	120900	1988399600	56100	56000	56100	56000	30
396	20231006	120800	1986717100	56100	56100	56100	56100	1
397	20231006	120700	1986661000	56100	56100	56100	56100	12
398	20231006	120600	1985987800	56000	55900	56000	55900	273
399	20231006	120500	1970700300	56000	56000	56000	56000	0
400	20231006	120400	1970700300	56000	56000	56000	56000	265
401	20231006	120300	1955860300	56100	56000	56100	56000	548
402	20231006	120200	1925172100	56100	56100	56100	56100	14
403	20231006	120100	1924386700	56000	56000	56100	56000	542
404	20231006	120000	1894033500	56000	56000	56000	56000	5
405	20231006	115900	1893753500	56100	56100	56100	56100	0
406	20231006	115800	1893753500	56100	56100	56100	56100	0
407	20231006	115700	1893753500	56100	56000	56100	55900	86
408	20231006	115600	1888936900	56000	56000	56000	56000	972
409	20231006	115500	1834504900	56000	56000	56000	56000	1
410	20231006	115400	1834448900	56100	56100	56100	56000	46
411	20231006	115300	1831869000	56100	56100	56200	56100	974
412	20231006	115200	1777226400	56100	56300	56300	56100	1262
413	20231006	115100	1706373800	56300	56100	56300	56100	64
414	20231006	115000	1702771800	56300	56300	56300	56300	17
415	20231006	114900	1701814700	56300	56300	56300	56300	39
416	20231006	114800	1699619000	56100	56300	56300	56100	32
417	20231006	114700	1697818600	56300	56300	56300	56300	0
418	20231006	114600	1697818600	56300	56100	56300	56100	182
419	20231006	114500	1687596100	56200	56200	56200	56100	38
420	20231006	114400	1685461100	56100	56100	56100	55900	17
421	20231006	114300	1684507800	56100	55900	56100	55900	32
422	20231006	114200	1682712800	56100	55900	56100	55900	17
423	20231006	114100	1681760300	56100	56000	56100	56000	226
424	20231006	114000	1669100100	56000	56000	56100	56000	1852
425	20231006	113900	1565384500	56100	56200	56200	56100	278
426	20231006	113800	1549787300	56200	56100	56200	56100	241
427	20231006	113700	1536246700	56100	56100	56100	56100	38
428	20231006	113600	1534114900	56200	55900	56200	55900	27
429	20231006	113500	1532600000	56100	56100	56100	56100	12
430	20231006	113400	1531926800	56100	56100	56100	56100	9
431	20231006	113300	1531421900	55900	55900	55900	55900	7
432	20231006	113200	1531030600	56100	56000	56100	56000	303
433	20231006	113100	1514058500	56000	56000	56000	56000	33
434	20231006	113000	1512210500	55900	55900	55900	55900	14
435	20231006	112900	1511427900	56000	56000	56100	56000	1765
436	20231006	112800	1412586900	56000	56000	56100	56000	1512
437	20231006	112700	1327913700	56100	56000	56100	56000	835
438	20231006	112600	1281152700	56200	56200	56200	56200	10
439	20231006	112500	1280590700	56200	56100	56200	56100	26
440	20231006	112400	1279129600	56200	56100	56200	56000	81
441	20231006	112300	1274584800	56100	56100	56100	56100	0
442	20231006	112200	1274584800	56100	56100	56100	56100	22
443	20231006	112100	1273350600	56100	56100	56100	55900	43
444	20231006	112000	1270939700	56100	56100	56100	56100	0
445	20231006	111900	1270939700	56100	56100	56100	56100	17
446	20231006	111800	1269986000	56100	55900	56100	55900	19
447	20231006	111700	1268921500	56000	55900	56000	55900	20
448	20231006	111600	1267801700	56100	56000	56100	56000	130
449	20231006	111500	1260520000	56000	55900	56000	55900	19
450	20231006	111400	1259456700	56000	56000	56000	56000	11
451	20231006	111300	1258840700	56000	56000	56000	56000	11
452	20231006	111200	1258224700	56000	55900	56000	55900	19
453	20231006	111100	1257161400	55900	55900	55900	55900	0
454	20231006	111000	1257161400	55900	56000	56000	55900	3
455	20231006	110900	1256993600	56000	56100	56100	56000	174
456	20231006	110800	1247247200	56100	56100	56100	56100	20
457	20231006	110700	1246125200	56100	56100	56100	56100	11
458	20231006	110600	1245508100	56100	56100	56100	56100	226
459	20231006	110500	1232829500	56300	56100	56300	56100	114
460	20231006	110400	1226417600	56100	56100	56100	56100	14
461	20231006	110300	1225632200	56100	56000	56100	56000	32
462	20231006	110200	1223837700	56100	56100	56100	56100	25
463	20231006	110100	1222435200	56100	56100	56100	56100	13
464	20231006	110000	1221705900	56100	56000	56100	56000	20
465	20231006	105900	1220584600	56100	56100	56100	56100	12
466	20231006	105800	1219911400	56000	56100	56100	56000	87
467	20231006	105700	1215038000	56000	56000	56000	56000	7
468	20231006	105600	1214646000	56200	56200	56200	56100	58
469	20231006	105500	1211386500	56200	56100	56200	56100	22
470	20231006	105400	1210150200	56100	56200	56200	56000	18
471	20231006	105300	1209140900	56200	56100	56200	56100	20
472	20231006	105200	1208017300	56100	56000	56200	56000	101
473	20231006	105100	1202355000	56100	56100	56100	56000	47
474	20231006	105000	1199719100	56000	56200	56200	56000	21
475	20231006	104900	1198539500	56200	56100	56200	56100	62
476	20231006	104800	1195059900	56100	56100	56100	55900	30
477	20231006	104700	1193378000	56100	56100	56100	56100	11
478	20231006	104600	1192760900	56100	56000	56200	56000	125
479	20231006	104500	1185747400	55900	55900	55900	55900	7
480	20231006	104400	1185356100	56000	56000	56000	56000	1
481	20231006	104300	1185300100	56000	56000	56000	56000	81
482	20231006	104200	1180764100	55900	55900	56000	55900	50
483	20231006	104100	1177964800	56000	56000	56000	56000	0
484	20231006	104000	1177964800	56000	56000	56000	56000	2
485	20231006	103900	1177852800	56000	55900	56000	55900	20
486	20231006	103800	1176733500	56000	56000	56000	56000	94
487	20231006	103700	1171469500	56000	56000	56000	56000	0
488	20231006	103600	1171469500	56000	56100	56200	56000	603
489	20231006	103500	1137674400	56200	56100	56200	56100	25
490	20231006	103400	1136270700	56000	56000	56000	56000	20
491	20231006	103300	1135150700	56000	56000	56000	55900	146
492	20231006	103200	1126975200	56000	56000	56000	56000	0
493	20231006	103100	1126975200	56000	56100	56100	56000	304
494	20231006	103000	1109946600	56200	56400	56400	56200	281
495	20231006	102900	1094141700	56300	56300	56300	56300	14
496	20231006	102800	1093353500	56300	56300	56300	56300	38
497	20231006	102700	1091214100	56300	56300	56300	56200	25
498	20231006	102600	1089807300	56300	56300	56300	56200	16
499	20231006	102500	1088906800	56200	56300	56300	56200	138
500	20231006	102400	1081137500	56300	56500	56500	56300	9
501	20231006	102300	1080630600	56500	56300	56600	56300	153
502	20231006	102200	1071997900	56300	56300	56300	56300	1
503	20231006	102100	1071941600	56200	56200	56200	56200	7
504	20231006	102000	1071548200	56300	56300	56300	56300	16
505	20231006	101900	1070647400	56300	56300	56300	56300	31
506	20231006	101800	1068902100	56200	56300	56300	56200	352
507	20231006	101700	1049087700	56500	56500	56500	56300	47
508	20231006	101600	1046434800	56500	56400	56500	56400	193
509	20231006	101500	1035548600	56300	56400	56400	56300	19
510	20231006	101400	1034477700	56400	56400	56400	56400	13
511	20231006	101300	1033744500	56400	56400	56400	56400	24
512	20231006	101200	1032390900	56300	56300	56400	56200	131
513	20231006	101100	1025014300	56300	56300	56400	56300	624
514	20231006	101000	989875500	56300	56100	56300	56100	48
515	20231006	100900	987176300	56100	56100	56100	56100	7
516	20231006	100800	986783600	56300	56200	56300	56200	40
517	20231006	100700	984532600	56200	56200	56200	56200	27
518	20231006	100600	983015200	56200	56100	56200	56100	20
519	20231006	100500	981891900	56200	56200	56200	56200	65
520	20231006	100400	978238900	56200	56100	56200	56100	67
521	20231006	100300	974476200	56100	56000	56100	55900	55
522	20231006	100200	971396100	56200	56100	56200	56100	33
523	20231006	100100	969543200	56100	55900	56100	55900	19
524	20231006	100000	968477900	56000	56100	56100	55800	84
525	20231006	095900	963769200	56000	55800	56000	55800	513
526	20231006	095800	935055800	55800	55800	55800	55800	0
527	20231006	095700	935055800	55800	55600	55800	55600	101
528	20231006	095600	929433600	55600	55600	55600	55600	1
529	20231006	095500	929378000	55700	55700	55700	55600	73
530	20231006	095400	925312000	55700	55600	55700	55600	33
531	20231006	095300	923474700	55600	55700	55700	55600	16
532	20231006	095200	922585000	55700	55600	55700	55600	20
533	20231006	095100	921471100	55600	55800	55800	55600	420
534	20231006	095000	898078000	55700	55700	55700	55700	67
535	20231006	094900	894346100	55700	55700	55700	55700	78
536	20231006	094800	890001500	55600	55700	55700	55600	227
537	20231006	094700	877373100	55800	55700	55800	55700	72
538	20231006	094600	873361400	55700	55700	55700	55700	6
539	20231006	094500	873027200	55700	55800	55800	55700	105
540	20231006	094400	867173800	55900	56000	56000	55900	14
541	20231006	094300	866390000	55900	56000	56000	55900	433
542	20231006	094200	842153500	56100	56000	56100	56000	75
543	20231006	094100	837947200	56100	56100	56100	56100	12
544	20231006	094000	837274000	56100	56100	56100	56100	2
545	20231006	093900	837161800	56000	56100	56100	56000	31
546	20231006	093800	835423700	56100	56100	56100	56100	13
547	20231006	093700	834694400	56000	56000	56000	56000	45
548	20231006	093600	832174400	56000	56100	56100	56000	231
549	20231006	093500	819216600	56200	56200	56200	56100	176
550	20231006	093400	809340600	56200	56200	56200	56200	204
551	20231006	093300	797875800	56200	56200	56200	56000	152
552	20231006	093200	789341400	56200	56100	56200	56000	77
553	20231006	093100	785018900	56000	56200	56200	56000	97
554	20231006	093000	779584000	56100	56000	56200	56000	221
555	20231006	092900	767167000	56200	56000	56200	55900	103
556	20231006	092800	761395500	55900	55900	56000	55900	87
557	20231006	092700	756529200	55800	55700	55800	55700	51
558	20231006	092600	753686400	55800	55700	55800	55700	203
559	20231006	092500	742372900	55700	55700	55700	55700	52
560	20231006	092400	739476500	55600	56000	56000	55600	417
561	20231006	092300	716181000	56000	56000	56000	56000	186
562	20231006	092200	705765000	56000	55900	56100	55900	336
563	20231006	092100	686955300	55900	55900	55900	55700	558
564	20231006	092000	655788100	55900	55800	55900	55800	213
565	20231006	091900	643892500	55800	55600	55900	55600	416
566	20231006	091800	620718800	55600	55400	55600	55400	614
567	20231006	091700	586658000	55400	55200	55400	55200	685
568	20231006	091600	548823300	55100	55100	55100	54900	474
569	20231006	091500	522733100	55100	55100	55100	55000	271
570	20231006	091400	507813000	55100	55100	55200	55100	83
571	20231006	091300	503237100	55000	54800	55100	54800	558
572	20231006	091200	472580300	54700	54600	54800	54500	497
573	20231006	091100	445450600	54700	55100	55200	54600	1545
574	20231006	091000	360746000	55100	55000	55100	54900	1183
575	20231006	090900	295582300	55000	55000	55200	55000	788
576	20231006	090800	252176400	54700	54500	55200	54400	506
577	20231006	090700	224449900	54800	55300	55800	54500	1549
578	20231006	090600	139044700	55400	55400	55400	55000	775
579	20231006	090500	96248100	55500	55900	55900	55400	793
580	20231006	090400	52091200	55900	56200	56200	55900	261
581	20231006	090300	37440700	56300	56300	56300	56300	19
582	20231006	090200	36371000	56200	56000	56200	55800	261
583	20231006	090100	21762100	56100	56100	56100	56000	125
584	20231006	090000	14758300	56000	56500	56500	56000	223