KissMeData/005070/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	184200	36047961200	159100	159100	159100	159100	22114
3	20231011	184100	36047961200	159100	159100	159100	159100	0
4	20231011	184000	36047961200	159100	159100	159100	159100	0
5	20231011	183900	36047961200	159100	159100	159100	159100	0
6	20231011	183800	36047961200	159100	159100	159100	159100	0
7	20231011	183700	36047961200	159100	159100	159100	159100	0
8	20231011	183600	36047961200	159100	159100	159100	159100	0
9	20231011	183500	36047961200	159100	159100	159100	159100	0
10	20231011	183400	36047961200	159100	159100	159100	159100	0
11	20231011	183300	36047961200	159100	159100	159100	159100	0
12	20231011	183200	36047961200	159100	159100	159100	159100	0
13	20231011	183100	36047961200	159100	159100	159100	159100	0
14	20231011	183000	36047961200	159100	159100	159100	159100	0
15	20231011	182900	36047961200	159100	159100	159100	159100	0
16	20231011	182800	36047961200	159100	159100	159100	159100	0
17	20231011	182700	36047961200	159100	159100	159100	159100	0
18	20231011	182600	36047961200	159100	159100	159100	159100	0
19	20231011	182500	36047961200	159100	159100	159100	159100	0
20	20231011	182400	36047961200	159100	159100	159100	159100	0
21	20231011	182300	36047961200	159100	159100	159100	159100	0
22	20231011	182200	36047961200	159100	159100	159100	159100	0
23	20231011	182100	36047961200	159100	159100	159100	159100	0
24	20231011	182000	36047961200	159100	159100	159100	159100	0
25	20231011	181900	36047961200	159100	159100	159100	159100	0
26	20231011	181800	36047961200	159100	159100	159100	159100	0
27	20231011	181700	36047961200	159100	159100	159100	159100	0
28	20231011	181600	36047961200	159100	159100	159100	159100	0
29	20231011	181500	36047961200	159100	159100	159100	159100	0
30	20231011	181400	36047961200	159100	159100	159100	159100	0
31	20231011	181300	36047961200	159100	159100	159100	159100	0
32	20231011	181200	36047961200	159100	159100	159100	159100	22114
33	20231011	181100	36047961200	159100	159100	159100	159100	0
34	20231011	181000	36047961200	159100	159100	159100	159100	0
35	20231011	180900	36047961200	159100	159100	159100	159100	0
36	20231011	180800	36047961200	159100	159100	159100	159100	0
37	20231011	180700	36047961200	159100	159100	159100	159100	0
38	20231011	180600	36047961200	159100	159100	159100	159100	0
39	20231011	180500	36047961200	159100	159100	159100	159100	0
40	20231011	180400	36047961200	159100	159100	159100	159100	0
41	20231011	180300	36047961200	159100	159100	159100	159100	0
42	20231011	180200	36047961200	159100	159100	159100	159100	0
43	20231011	180100	36047961200	159100	159100	159100	159100	0
44	20231011	180000	36047961200	159100	159100	159100	159100	0
45	20231011	175900	36047961200	159100	159100	159100	159100	0
46	20231011	175800	36047961200	159100	159100	159100	159100	0
47	20231011	175700	36047961200	159100	159100	159100	159100	0
48	20231011	175600	36047961200	159100	159100	159100	159100	0
49	20231011	175500	36047961200	159100	159100	159100	159100	0
50	20231011	175400	36047961200	159100	159100	159100	159100	0
51	20231011	175300	36047961200	159100	159100	159100	159100	0
52	20231011	175200	36047961200	159100	159100	159100	159100	0
53	20231011	175100	36047961200	159100	159100	159100	159100	0
54	20231011	175000	36047961200	159100	159100	159100	159100	0
55	20231011	174900	36047961200	159100	159100	159100	159100	0
56	20231011	174800	36047961200	159100	159100	159100	159100	0
57	20231011	174700	36047961200	159100	159100	159100	159100	0
58	20231011	174600	36047961200	159100	159100	159100	159100	0
59	20231011	174500	36047961200	159100	159100	159100	159100	0
60	20231011	174400	36047961200	159100	159100	159100	159100	0
61	20231011	174300	36047961200	159100	159100	159100	159100	0
62	20231011	174200	36047961200	159100	159100	159100	159100	22114
63	20231011	174100	36047961200	159100	159100	159100	159100	0
64	20231011	174000	36047961200	159100	159100	159100	159100	0
65	20231011	173900	36047961200	159100	159100	159100	159100	0
66	20231011	173800	36047961200	159100	159100	159100	159100	0
67	20231011	173700	36047961200	159100	159100	159100	159100	0
68	20231011	173600	36047961200	159100	159100	159100	159100	0
69	20231011	173500	36047961200	159100	159100	159100	159100	0
70	20231011	173400	36047961200	159100	159100	159100	159100	0
71	20231011	173300	36047961200	159100	159100	159100	159100	0
72	20231011	173200	36047961200	159100	159100	159100	159100	0
73	20231011	173100	36047961200	159100	159100	159100	159100	0
74	20231011	173000	36047961200	159100	159100	159100	159100	0
75	20231011	172900	36047961200	159100	159100	159100	159100	0
76	20231011	172800	36047961200	159100	159100	159100	159100	0
77	20231011	172700	36047961200	159100	159100	159100	159100	0
78	20231011	172600	36047961200	159100	159100	159100	159100	0
79	20231011	172500	36047961200	159100	159100	159100	159100	0
80	20231011	172400	36047961200	159100	159100	159100	159100	0
81	20231011	172300	36047961200	159100	159100	159100	159100	0
82	20231011	172200	36047961200	159100	159100	159100	159100	0
83	20231011	172100	36047961200	159100	159100	159100	159100	0
84	20231011	172000	36047961200	159100	159100	159100	159100	0
85	20231011	171900	36047961200	159100	159100	159100	159100	0
86	20231011	171800	36047961200	159100	159100	159100	159100	0
87	20231011	171700	36047961200	159100	159100	159100	159100	0
88	20231011	171600	36047961200	159100	159100	159100	159100	0
89	20231011	171500	36047961200	159100	159100	159100	159100	0
90	20231011	171400	36047961200	159100	159100	159100	159100	0
91	20231011	171300	36047961200	159100	159100	159100	159100	0
92	20231011	171200	36047961200	159100	159100	159100	159100	22114
93	20231011	171100	36047961200	159100	159100	159100	159100	0
94	20231011	171000	36047961200	159100	159100	159100	159100	0
95	20231011	170900	36047961200	159100	159100	159100	159100	0
96	20231011	170800	36047961200	159100	159100	159100	159100	0
97	20231011	170700	36047961200	159100	159100	159100	159100	0
98	20231011	170600	36047961200	159100	159100	159100	159100	0
99	20231011	170500	36047961200	159100	159100	159100	159100	0
100	20231011	170400	36047961200	159100	159100	159100	159100	0
101	20231011	170300	36047961200	159100	159100	159100	159100	0
102	20231011	170200	36047961200	159100	159100	159100	159100	0
103	20231011	170100	36047961200	159100	159100	159100	159100	0
104	20231011	170000	36047961200	159100	159100	159100	159100	0
105	20231011	165900	36047961200	159100	159100	159100	159100	0
106	20231011	165800	36047961200	159100	159100	159100	159100	0
107	20231011	165700	36047961200	159100	159100	159100	159100	0
108	20231011	165600	36047961200	159100	159100	159100	159100	0
109	20231011	165500	36047961200	159100	159100	159100	159100	0
110	20231011	165400	36047961200	159100	159100	159100	159100	0
111	20231011	165300	36047961200	159100	159100	159100	159100	0
112	20231011	165200	36047961200	159100	159100	159100	159100	0
113	20231011	165100	36047961200	159100	159100	159100	159100	0
114	20231011	165000	36047961200	159100	159100	159100	159100	0
115	20231011	164900	36047961200	159100	159100	159100	159100	0
116	20231011	164800	36047961200	159100	159100	159100	159100	0
117	20231011	164700	36047961200	159100	159100	159100	159100	0
118	20231011	164600	36047961200	159100	159100	159100	159100	0
119	20231011	164500	36047961200	159100	159100	159100	159100	0
120	20231011	164400	36047961200	159100	159100	159100	159100	0
121	20231011	164300	36047961200	159100	159100	159100	159100	0
122	20231011	164200	36047961200	159100	159100	159100	159100	22114
123	20231011	164100	36047961200	159100	159100	159100	159100	0
124	20231011	164000	36047961200	159100	159100	159100	159100	0
125	20231011	163900	36047961200	159100	159100	159100	159100	0
126	20231011	163800	36047961200	159100	159100	159100	159100	0
127	20231011	163700	36047961200	159100	159100	159100	159100	0
128	20231011	163600	36047961200	159100	159100	159100	159100	0
129	20231011	163500	36047961200	159100	159100	159100	159100	0
130	20231011	163400	36047961200	159100	159100	159100	159100	0
131	20231011	163300	36047961200	159100	159100	159100	159100	0
132	20231011	163200	36047961200	159100	159100	159100	159100	0
133	20231011	163100	36047961200	159100	159100	159100	159100	0
134	20231011	163000	36047961200	159100	159100	159100	159100	0
135	20231011	162900	36047961200	159100	159100	159100	159100	0
136	20231011	162800	36047961200	159100	159100	159100	159100	0
137	20231011	162700	36047961200	159100	159100	159100	159100	0
138	20231011	162600	36047961200	159100	159100	159100	159100	0
139	20231011	162500	36047961200	159100	159100	159100	159100	0
140	20231011	162400	36047961200	159100	159100	159100	159100	0
141	20231011	162300	36047961200	159100	159100	159100	159100	0
142	20231011	162200	36047961200	159100	159100	159100	159100	0
143	20231011	162100	36047961200	159100	159100	159100	159100	0
144	20231011	162000	36047961200	159100	159100	159100	159100	0
145	20231011	161900	36047961200	159100	159100	159100	159100	0
146	20231011	161800	36047961200	159100	159100	159100	159100	0
147	20231011	161700	36047961200	159100	159100	159100	159100	0
148	20231011	161600	36047961200	159100	159100	159100	159100	0
149	20231011	161500	36047961200	159100	159100	159100	159100	0
150	20231011	161400	36047961200	159100	159100	159100	159100	0
151	20231011	161300	36047961200	159100	159100	159100	159100	0
152	20231011	161200	36047961200	159100	159100	159100	159100	22114
153	20231011	161100	36047961200	159100	159100	159100	159100	0
154	20231011	161000	36047961200	159100	159100	159100	159100	0
155	20231011	160900	36047961200	159100	159100	159100	159100	0
156	20231011	160800	36047961200	159100	159100	159100	159100	0
157	20231011	160700	36047961200	159100	159100	159100	159100	0
158	20231011	160600	36047961200	159100	159100	159100	159100	0
159	20231011	160500	36047961200	159100	159100	159100	159100	0
160	20231011	160400	36047961200	159100	159100	159100	159100	0
161	20231011	160300	36047961200	159100	159100	159100	159100	0
162	20231011	160200	36047961200	159100	159100	159100	159100	0
163	20231011	160100	36047961200	159100	159100	159100	159100	0
164	20231011	160000	36047961200	159100	159100	159100	159100	0
165	20231011	155900	36047961200	159100	159100	159100	159100	0
166	20231011	155800	36047961200	159100	159100	159100	159100	0
167	20231011	155700	36047961200	159100	159100	159100	159100	0
168	20231011	155600	36047961200	159100	159100	159100	159100	0
169	20231011	155500	36047961200	159100	159100	159100	159100	0
170	20231011	155400	36047961200	159100	159100	159100	159100	0
171	20231011	155300	36047961200	159100	159100	159100	159100	0
172	20231011	155200	36047961200	159100	159100	159100	159100	0
173	20231011	155100	36047961200	159100	159100	159100	159100	0
174	20231011	155000	36047961200	159100	159100	159100	159100	0
175	20231011	154900	36047961200	159100	159100	159100	159100	0
176	20231011	154800	36047961200	159100	159100	159100	159100	0
177	20231011	154700	36047961200	159100	159100	159100	159100	0
178	20231011	154600	36047961200	159100	159100	159100	159100	0
179	20231011	154500	36047961200	159100	159100	159100	159100	0
180	20231011	154400	36047961200	159100	159100	159100	159100	0
181	20231011	154300	36047961200	159100	159100	159100	159100	0
182	20231011	154200	36047961200	159100	159100	159100	159100	22114
183	20231011	154100	36047961200	159100	159100	159100	159100	0
184	20231011	154000	36047961200	159100	159100	159100	159100	0
185	20231011	153900	36047961200	159100	159100	159100	159100	0
186	20231011	153800	36047961200	159100	159100	159100	159100	0
187	20231011	153700	36047961200	159100	159100	159100	159100	0
188	20231011	153600	36047961200	159100	159100	159100	159100	0
189	20231011	153500	36047961200	159100	159100	159100	159100	0
190	20231011	153400	36047961200	159100	159100	159100	159100	0
191	20231011	153300	36047961200	159100	159100	159100	159100	0
192	20231011	153200	36047961200	159100	159100	159100	159100	0
193	20231011	153100	36047961200	159100	159100	159100	159100	0
194	20231011	153000	36047961200	159100	159100	159100	159100	22114
195	20231011	152900	32529623800	160300	160300	160300	160300	0
196	20231011	152800	32529623800	160300	160300	160300	160300	0
197	20231011	152700	32529623800	160300	160300	160300	160300	0
198	20231011	152600	32529623800	160300	160300	160300	160300	0
199	20231011	152500	32529623800	160300	160300	160300	160300	0
200	20231011	152400	32529623800	160300	160300	160300	160300	0
201	20231011	152300	32529623800	160300	160300	160300	160300	0
202	20231011	152200	32529623800	160300	160300	160300	160300	0
203	20231011	152100	32529623800	160300	160300	160300	160300	0
204	20231011	152000	32529623800	160300	160300	160300	160300	0
205	20231011	151900	32529623800	160300	160100	160300	160000	2850
206	20231011	151800	32073088400	160200	160100	160200	160100	706
207	20231011	151700	31960050000	160100	160100	160200	160100	236
208	20231011	151600	31922254700	160200	160100	160200	160000	340
209	20231011	151500	31867794100	160000	159900	160100	159900	710
210	20231011	151400	31754170500	160000	159900	160000	159800	159
211	20231011	151300	31728741500	159900	160000	160000	159800	192
212	20231011	151200	31698044700	160000	159700	160000	159700	1118
213	20231011	151100	31519281000	159800	159700	159800	159600	230
214	20231011	151000	31482547200	159700	159800	159900	159600	466
215	20231011	150900	31408089500	159800	159600	159800	159500	341
216	20231011	150800	31353623700	159700	159400	159700	159200	837
217	20231011	150700	31220211400	159300	159200	159400	159200	223
218	20231011	150600	31184685700	159400	159300	159400	159200	416
219	20231011	150500	31118400600	159300	159300	159300	159100	210
220	20231011	150400	31084955400	159200	159100	159200	159100	198
221	20231011	150300	31053435300	159100	159300	159300	159100	214
222	20231011	150200	31019372800	159200	159200	159200	159100	147
223	20231011	150100	30995977400	159200	159200	159300	159100	197
224	20231011	150000	30964620300	159200	159300	159300	159100	66
225	20231011	145900	30954116000	159300	159100	159300	159100	292
226	20231011	145800	30907643700	159100	158900	159100	158900	64
227	20231011	145700	30897471400	159000	158900	159100	158900	52
228	20231011	145600	30889207000	159200	159200	159200	158800	421
229	20231011	145500	30822262100	159200	159100	159200	159100	137
230	20231011	145400	30800464300	159100	159100	159300	159000	257
231	20231011	145300	30759554300	159100	159100	159200	159100	138
232	20231011	145200	30737597800	159100	159200	159200	159100	103
233	20231011	145100	30721202700	159200	159100	159200	159100	47
234	20231011	145000	30713722900	159200	159200	159200	159100	101
235	20231011	144900	30697644700	159200	159200	159300	159200	81
236	20231011	144800	30684749400	159200	159000	159200	159000	256
237	20231011	144700	30644013100	159000	159000	159100	159000	30
238	20231011	144600	30639242200	159100	158800	159100	158800	33
239	20231011	144500	30633994900	158800	159300	159300	158800	3748
240	20231011	144400	30038672300	159100	159300	159400	159100	196
241	20231011	144300	30007467800	159200	159600	159600	159200	1128
242	20231011	144200	29827626200	159600	159700	159700	159600	341
243	20231011	144100	29773200300	159700	159600	159700	159500	180
244	20231011	144000	29744466300	159600	159500	159600	159500	33
245	20231011	143900	29739201700	159500	159400	159500	159400	94
246	20231011	143800	29724212700	159400	159400	159500	159300	281
247	20231011	143700	29679419700	159400	159400	159400	159400	16
248	20231011	143600	29676869300	159400	159400	159400	159400	120
249	20231011	143500	29657741300	159400	159400	159500	159400	281
250	20231011	143400	29612948700	159400	159500	159500	159400	37
251	20231011	143300	29607050200	159400	159400	159500	159400	124
252	20231011	143200	29587284500	159400	159500	159500	159400	32
253	20231011	143100	29582181800	159500	159600	159600	159300	245
254	20231011	143000	29543109500	159600	159600	159600	159400	173
255	20231011	142900	29515510600	159600	159400	159600	159400	146
256	20231011	142800	29492212800	159500	159700	159900	159400	636
257	20231011	142700	29390741500	159800	159700	159800	159600	176
258	20231011	142600	29362625900	159700	159600	159700	159600	383
259	20231011	142500	29301472700	159600	159400	159700	159400	260
260	20231011	142400	29259994500	159400	159500	159500	159400	74
261	20231011	142300	29248195300	159400	159300	159400	159300	355
262	20231011	142200	29191610000	159400	159100	159400	159100	468
263	20231011	142100	29117092000	159100	159100	159100	159100	46
264	20231011	142000	29109773400	159100	159100	159100	159100	47
265	20231011	141900	29102295700	159100	159200	159200	159100	108
266	20231011	141800	29085110900	159100	159000	159200	159000	108
267	20231011	141700	29067933500	159000	159000	159000	158900	325
268	20231011	141600	29016259100	159000	158900	159000	158900	16
269	20231011	141500	29013716400	158900	158900	159000	158900	86
270	20231011	141400	29000047500	158900	159000	159000	158900	13
271	20231011	141300	28997981700	158900	158900	159000	158900	96
272	20231011	141200	28982726500	159000	158900	159000	158900	24
273	20231011	141100	28978912500	158800	159200	159300	158800	3
274	20231011	141000	28978435200	159300	158800	159300	158800	704
275	20231011	140900	28866530100	158800	158800	158900	158800	160
276	20231011	140800	28841122000	158800	158900	158900	158800	43
277	20231011	140700	28834292700	158900	158900	158900	158800	23
278	20231011	140600	28830638600	158800	158900	159000	158800	165
279	20231011	140500	28804420000	158900	159000	159000	158900	244
280	20231011	140400	28765625600	159000	158800	159000	158800	84
281	20231011	140300	28752280000	158800	158800	158800	158800	37
282	20231011	140200	28746404400	158800	158900	159000	158800	74
283	20231011	140100	28734646100	159000	159000	159000	158900	16
284	20231011	140000	28732102900	159000	158800	159000	158800	24
285	20231011	135900	28728289300	158800	158800	159000	158800	52
286	20231011	135800	28720027000	158700	158800	158800	158700	66
287	20231011	135700	28709547000	158800	158900	158900	158600	47
288	20231011	135600	28702086000	158800	159000	159000	158800	283
289	20231011	135500	28657089200	159000	158900	159000	158900	74
290	20231011	135400	28645325800	159000	158800	159000	158700	64
291	20231011	135300	28635159700	158900	158400	158900	158400	274
292	20231011	135200	28591705700	158400	158500	158500	158400	64
293	20231011	135100	28581563600	158400	158500	158500	158400	76
294	20231011	135000	28569523300	158500	158700	158700	158500	679
295	20231011	134900	28461825900	158700	158800	158800	158700	148
296	20231011	134800	28438324200	158900	159000	159200	158900	136
297	20231011	134700	28416712600	159000	159200	159300	159000	300
298	20231011	134600	28368977200	159200	159200	159200	159100	45
299	20231011	134500	28361817400	159100	159100	159100	159100	197
300	20231011	134400	28330474700	159100	159100	159100	159000	53
301	20231011	134300	28322045300	159000	159000	159100	159000	24
302	20231011	134200	28318228700	159000	159000	159000	159000	186
303	20231011	134100	28288654700	159000	159000	159000	159000	39
304	20231011	134000	28282453700	159100	159000	159200	159000	145
305	20231011	133900	28259383000	158900	159000	159000	158900	85
306	20231011	133800	28245873900	159000	159000	159100	158900	147
307	20231011	133700	28222500900	159000	158900	159000	158900	233
308	20231011	133600	28185455300	158800	159000	159000	158800	251
309	20231011	133500	28145568000	158900	158900	158900	158900	21
310	20231011	133400	28142231100	158900	158900	159000	158900	102
311	20231011	133300	28126015900	158900	158900	159000	158800	112
312	20231011	133200	28108218000	158900	158800	159000	158800	81
313	20231011	133100	28095347500	158700	159200	159500	158700	1019
314	20231011	133000	27933366100	159300	159200	159400	159100	281
315	20231011	132900	27888628400	159400	159200	159400	159100	157
316	20231011	132800	27863639400	159200	159200	159200	159200	180
317	20231011	132700	27834983400	159300	159400	159400	159200	169
318	20231011	132600	27808061200	159300	159500	159500	159300	126
319	20231011	132500	27787969500	159500	159300	159500	159200	2855
320	20231011	132400	27333396400	159300	159200	159300	159100	579
321	20231011	132300	27241238500	159300	159500	159500	159200	181
322	20231011	132200	27212403700	159300	159500	159500	159300	322
323	20231011	132100	27161082100	159500	159700	159700	159500	76
324	20231011	132000	27148954500	159700	159700	159800	159600	276
325	20231011	131900	27104894000	159700	159700	159800	159700	34
326	20231011	131800	27099463100	159700	159700	159800	159600	80
327	20231011	131700	27086693000	159600	159700	159700	159600	18
328	20231011	131600	27083819100	159800	160000	160000	159600	255
329	20231011	131500	27043118500	160100	160100	160100	159500	809
330	20231011	131400	26913895600	160100	159500	160300	159400	4086
331	20231011	131300	26260953300	159400	159400	159600	159400	189
332	20231011	131200	26230811100	159600	159600	159600	159400	235
333	20231011	131100	26193311200	159500	159600	159600	159500	97
334	20231011	131000	26177831400	159500	159500	159500	159500	102
335	20231011	130900	26161562400	159500	159500	159600	159500	275
336	20231011	130800	26117696700	159500	159500	159500	159500	179
337	20231011	130700	26089146200	159500	159400	159500	159400	457
338	20231011	130600	26016257000	159400	159400	159500	159400	138
339	20231011	130500	25994252500	159400	159400	159500	159300	107
340	20231011	130400	25977200800	159300	159300	159500	159200	158
341	20231011	130300	25952020700	159200	159300	159300	159200	390
342	20231011	130200	25889908500	159300	159600	159600	159300	567
343	20231011	130100	25799511300	159500	159400	159600	159400	317
344	20231011	130000	25748948100	159400	159500	159500	159400	51
345	20231011	125900	25740815000	159500	159500	159500	159400	340
346	20231011	125800	25686615600	159500	159500	159500	159400	172
347	20231011	125700	25659182300	159400	159400	159500	159400	19
348	20231011	125600	25656153600	159400	159500	159500	159400	37
349	20231011	125500	25650254200	159500	159400	159500	159400	222
350	20231011	125400	25614853900	159300	159200	159400	159200	100
351	20231011	125300	25598924400	159200	159300	159300	159200	24
352	20231011	125200	25595103200	159300	159200	159300	159200	90
353	20231011	125100	25580773900	159200	159300	159300	159200	228
354	20231011	125000	25544471000	159200	159300	159300	159200	153
355	20231011	124900	25520108000	159300	159400	159400	159300	90
356	20231011	124800	25505765100	159400	159300	159500	159300	37
357	20231011	124700	25499866100	159300	159300	159500	159200	144
358	20231011	124600	25476927500	159300	159400	159400	159200	34
359	20231011	124500	25471512400	159200	159400	159400	159200	100
360	20231011	124400	25455579800	159400	159600	159600	159400	333
361	20231011	124300	25402456600	159500	159500	159600	159500	509
362	20231011	124200	25321259600	159500	159500	159500	159500	42
363	20231011	124100	25314560600	159500	159500	159600	159500	223
364	20231011	124000	25278983700	159600	159500	159600	159500	354
365	20231011	123900	25222486100	159500	159500	159500	159500	44
366	20231011	123800	25215468100	159500	159500	159600	159400	181
367	20231011	123700	25186598400	159500	159500	159500	159500	223
368	20231011	123600	25151029900	159400	159500	159500	159400	146
369	20231011	123500	25127751300	159400	159400	159500	159400	56
370	20231011	123400	25118824100	159500	159300	159500	159300	185
371	20231011	123300	25089334600	159300	159300	159300	159200	112
372	20231011	123200	25071494400	159300	159200	159300	159100	75
373	20231011	123100	25059549700	159200	159100	159200	159000	122
374	20231011	123000	25040130500	159100	158900	159200	158800	799
375	20231011	122900	24913136500	159000	159000	159000	158900	38
376	20231011	122800	24907095200	159000	158900	159000	158900	72
377	20231011	122700	24895649000	158900	159000	159000	158900	67
378	20231011	122600	24885001900	159000	159000	159000	158900	318
379	20231011	122500	24834440600	159100	159000	159100	159000	43
380	20231011	122400	24827600600	159100	159100	159100	159000	80
381	20231011	122300	24814879300	159000	159000	159000	158900	212
382	20231011	122200	24781179900	158900	158900	159000	158800	146
383	20231011	122100	24757976000	158900	158800	158900	158800	42
384	20231011	122000	24751304700	158800	158800	158900	158800	83
385	20231011	121900	24738122100	158900	158900	158900	158800	15
386	20231011	121800	24735739400	158900	158900	158900	158900	33
387	20231011	121700	24730495700	158800	158800	158900	158800	71
388	20231011	121600	24719218000	158800	158900	158900	158800	50
389	20231011	121500	24711273600	158900	158900	159000	158900	47
390	20231011	121400	24703804100	158900	158900	159000	158900	92
391	20231011	121300	24689179200	158900	158900	158900	158900	30
392	20231011	121200	24684412200	158800	158800	159000	158800	303
393	20231011	121100	24636254800	158900	158900	159000	158900	61
394	20231011	121000	24626559700	159000	158900	159000	158800	222
395	20231011	120900	24591271300	158900	159000	159000	158900	132
396	20231011	120800	24570287700	159000	159000	159000	159000	82
397	20231011	120700	24557249700	159000	159100	159100	159000	16
398	20231011	120600	24554704900	159100	159100	159200	159000	49
399	20231011	120500	24546911800	159200	159100	159200	159100	76
400	20231011	120400	24534819200	159100	159200	159200	159100	567
401	20231011	120300	24444605700	159100	159000	159200	159000	290
402	20231011	120200	24398466700	159100	159100	159100	158900	304
403	20231011	120100	24350138600	159100	159100	159100	159000	222
404	20231011	120000	24314824100	159100	159300	159300	159000	227
405	20231011	115900	24278708400	159200	159200	159300	159100	182
406	20231011	115800	24249724600	159300	159200	159300	159100	168
407	20231011	115700	24222988000	159200	159200	159200	159100	290
408	20231011	115600	24176821700	159200	159300	159300	159200	74
409	20231011	115500	24165038900	159300	159400	159500	159200	344
410	20231011	115400	24110227500	159400	159500	159600	159400	170
411	20231011	115300	24083117400	159500	159500	159500	159500	174
412	20231011	115200	24055364400	159500	159500	159500	159400	577
413	20231011	115100	23963353300	159500	159500	159500	159500	77
414	20231011	115000	23951071800	159500	159500	159600	159500	329
415	20231011	114900	23898566300	159500	159400	159500	159400	101
416	20231011	114800	23882464200	159400	159500	159500	159400	64
417	20231011	114700	23872262100	159500	159600	159600	159400	68
418	20231011	114600	23861416400	159600	159400	159600	159400	846
419	20231011	114500	23726403500	159400	159800	159900	159300	1949
420	20231011	114400	23415452900	159800	159900	159900	159800	27
421	20231011	114300	23411136800	159800	160000	160000	159800	15
422	20231011	114200	23408737000	160100	159800	160100	159700	165
423	20231011	114100	23382346800	159700	159800	160000	159700	1634
424	20231011	114000	23121101600	159700	159700	159800	159600	102
425	20231011	113900	23104816300	159700	159700	159700	159700	86
426	20231011	113800	23091082100	159700	159600	159700	159600	29
427	20231011	113700	23086451200	159700	159700	159700	159700	178
428	20231011	113600	23058024600	159700	159800	159800	159600	120
429	20231011	113500	23038861600	159800	159500	159900	159500	142
430	20231011	113400	23016173700	159500	159600	159600	159500	790
431	20231011	113300	22890154000	159600	159600	159700	159600	215
432	20231011	113200	22855836900	159700	159800	159900	159700	628
433	20231011	113100	22755518900	159900	159900	160000	159800	278
434	20231011	113000	22711068600	159900	159900	160000	159900	713
435	20231011	112900	22597034600	159900	159900	160000	159900	81
436	20231011	112800	22584081400	159900	160000	160100	159900	54
437	20231011	112700	22575442400	160100	159900	160100	159900	123
438	20231011	112600	22555760000	160000	160000	160300	160000	466
439	20231011	112500	22481193000	160000	159900	160000	159900	270
440	20231011	112400	22438008900	159900	160200	160300	159900	1201
441	20231011	112300	22245770200	160200	160300	160400	160100	467
442	20231011	112200	22170950700	160300	160300	160300	160100	185
443	20231011	112100	22141308400	160300	160100	160300	160100	30
444	20231011	112000	22136504800	160100	160300	160400	160100	761
445	20231011	111900	22014584000	160200	160300	160600	160200	404
446	20231011	111800	21949817700	160300	160500	160700	160300	134
447	20231011	111700	21928321900	160500	160600	160600	160400	209
448	20231011	111600	21894794300	160600	160700	160700	160400	956
449	20231011	111500	21741270500	160700	160900	160900	160600	338
450	20231011	111400	21686962900	160900	160600	160900	160600	149
451	20231011	111300	21663020100	160600	160600	160800	160500	575
452	20231011	111200	21570650100	160600	160300	160600	160300	231
453	20231011	111100	21533564200	160400	160500	160500	160300	205
454	20231011	111000	21500682500	160400	160400	160500	160400	148
455	20231011	110900	21476942700	160400	160500	160500	160400	38
456	20231011	110800	21470846300	160500	160600	160600	160400	129
457	20231011	110700	21450142700	160600	160700	160700	160500	221
458	20231011	110600	21414647500	160500	160500	160600	160500	186
459	20231011	110500	21384779100	160800	160800	160800	160500	43
460	20231011	110400	21377865900	160800	160600	160900	160400	197
461	20231011	110300	21346232500	160600	160600	160800	160600	67
462	20231011	110200	21335463800	160600	161000	161000	160500	308
463	20231011	110100	21285957400	161000	160900	161000	160900	172
464	20231011	110000	21258275700	160900	160400	160900	160400	1592
465	20231011	105900	21002582700	160400	160500	160500	160400	55
466	20231011	105800	20993758600	160500	160600	160700	160500	168
467	20231011	105700	20966778000	160600	160400	160700	160400	23
468	20231011	105600	20963086000	160400	160900	160900	160400	200
469	20231011	105500	20930984100	160400	160800	160800	160400	1671
470	20231011	105400	20662571900	160800	160900	160900	160800	103
471	20231011	105300	20646002200	160800	160800	160800	160800	326
472	20231011	105200	20593581400	160800	160800	161100	160700	336
473	20231011	105100	20539506400	160700	160900	160900	160700	52
474	20231011	105000	20531144400	160900	161000	161100	160900	115
475	20231011	104900	20512623200	161000	161200	161200	161000	96
476	20231011	104800	20497153500	161200	160600	161300	160600	1762
477	20231011	104700	20213485700	160600	160700	160700	160600	303
478	20231011	104600	20164801000	160600	160600	160700	160600	49
479	20231011	104500	20156931100	160600	160800	160800	160500	389
480	20231011	104400	20094440800	160800	160900	160900	160700	54
481	20231011	104300	20085757100	160800	161000	161100	160600	860
482	20231011	104200	19947302500	160600	161000	161200	160600	2578
483	20231011	104100	19532394800	161000	161000	161200	160900	456
484	20231011	104000	19458950500	161000	161300	161300	161000	425
485	20231011	103900	19390478600	161300	161500	161500	161300	482
486	20231011	103800	19312703200	161400	161100	161500	161100	1085
487	20231011	103700	19137579200	161100	160900	161200	160900	842
488	20231011	103600	19001940900	160900	160700	161100	160700	1847
489	20231011	103500	18704778800	160700	160600	160700	160600	282
490	20231011	103400	18659480300	160700	160700	160900	160700	142
491	20231011	103300	18636650200	160700	160400	160900	160400	1065
492	20231011	103200	18465566800	160500	160800	160800	160500	891
493	20231011	103100	18322355300	160800	160900	160900	160800	152
494	20231011	103000	18297913000	160800	161000	161000	160700	967
495	20231011	102900	18142304500	160900	161000	161300	160700	983
496	20231011	102800	17984140100	161300	161000	161500	161000	2815
497	20231011	102700	17530027900	161000	159900	161000	159900	8434
498	20231011	102600	16177702000	159900	159900	160000	159900	493
499	20231011	102500	16098843300	159900	159600	160000	159600	3230
500	20231011	102400	15582608600	159600	159400	159700	159400	2133
501	20231011	102300	15242232200	159400	158800	159500	158800	4492
502	20231011	102200	14527071400	158800	159000	159000	158800	342
503	20231011	102100	14472727100	158900	158900	159000	158900	256
504	20231011	102000	14432034000	158900	158800	159000	158800	888
505	20231011	101900	14290939000	158900	158800	158900	158700	212
506	20231011	101800	14257274500	158700	158700	158800	158600	139
507	20231011	101700	14235215900	158700	158900	158900	158500	176
508	20231011	101600	14207265200	158500	158800	158900	158400	1290
509	20231011	101500	14002555500	159000	159000	159100	158900	525
510	20231011	101400	13919082700	159000	159000	159100	159000	396
511	20231011	101300	13856092100	159100	158700	159100	158600	877
512	20231011	101200	13716682400	159000	158300	159000	158300	601
513	20231011	101100	13621220100	158300	158900	159000	158300	3299
514	20231011	101000	13097354200	158900	158900	159000	158800	918
515	20231011	100900	12951455700	158900	159100	159200	158900	1386
516	20231011	100800	12731063300	159100	159000	159200	159000	1084
517	20231011	100700	12558595100	159100	158600	159100	158500	1440
518	20231011	100600	12329919000	158600	159000	159200	158600	5264
519	20231011	100500	11493566000	158900	157900	159000	157900	6110
520	20231011	100400	10524799000	157900	156000	157900	155800	1673
521	20231011	100300	10261772800	156000	155800	156000	155800	153
522	20231011	100200	10237911800	156000	155800	156000	155800	256
523	20231011	100100	10198021600	155700	155800	155800	155700	46
524	20231011	100000	10190858800	155700	155300	155900	155300	436
525	20231011	095900	10123010000	155300	155600	155600	155200	523
526	20231011	095800	10041757500	155600	155600	155700	155600	199
527	20231011	095700	10010788900	155700	155900	155900	155000	1900
528	20231011	095600	9715880300	155900	156500	156600	155900	1588
529	20231011	095500	9467880900	156500	156500	156600	156500	74
530	20231011	095400	9456298300	156500	156500	156600	156400	520
531	20231011	095300	9374919000	156500	156200	156600	156200	323
532	20231011	095200	9324385000	156200	156200	156200	156200	267
533	20231011	095100	9282679600	156200	156300	156500	156200	436
534	20231011	095000	9214564400	156200	156400	156500	156200	416
535	20231011	094900	9149533600	156500	157000	157000	156400	1723
536	20231011	094800	8879558300	157000	157000	157100	157000	283
537	20231011	094700	8835126500	157100	157200	157200	157000	1134
538	20231011	094600	8656974100	157200	157600	157700	157200	297
539	20231011	094500	8610216700	157600	157200	157700	157200	92
540	20231011	094400	8595727900	157200	157200	157200	157100	149
541	20231011	094300	8572307400	157100	157300	157300	157100	219
542	20231011	094200	8537870000	157300	157800	157800	157300	516
543	20231011	094100	8456572700	157800	157900	157900	157700	166
544	20231011	094000	8430380200	157900	157900	158000	157800	283
545	20231011	093900	8385685000	157900	157800	157900	157700	220
546	20231011	093800	8350968200	157700	157400	157800	157300	1087
547	20231011	093700	8179714300	157300	157100	157400	157100	208
548	20231011	093600	8146998600	157100	157200	157300	157000	731
549	20231011	093500	8032158300	157200	157000	157200	156900	401
550	20231011	093400	7969192400	157000	157200	157300	157000	1286
551	20231011	093300	7767274800	157000	157300	157300	156800	43
552	20231011	093200	7760522100	156700	156600	157400	156600	4163
553	20231011	093100	7106971000	156500	156900	157000	156400	1384
554	20231011	093000	6890253300	156900	157400	157600	156900	1791
555	20231011	092900	6608527400	157400	157900	157900	157400	529
556	20231011	092800	6525154300	158000	158200	158200	157700	646
557	20231011	092700	6423079200	158200	158600	158600	158200	510
558	20231011	092600	6342272900	158600	158600	158700	158500	133
559	20231011	092500	6321183100	158600	158800	158800	158500	502
560	20231011	092400	6241519500	158800	158500	158800	158400	953
561	20231011	092300	6090293600	158400	158500	158500	158200	940
562	20231011	092200	5941371600	158500	158600	158800	158200	2452
563	20231011	092100	5552560500	158600	158500	158700	158400	1061
564	20231011	092000	5384332200	158500	158300	158500	158300	1321
565	20231011	091900	5175059400	158400	158200	158400	158200	496
566	20231011	091800	5096532700	158200	158400	158500	158100	333
567	20231011	091700	5043845600	158400	158700	158800	158400	238
568	20231011	091600	5006084400	158800	158000	158800	157900	4091
569	20231011	091500	4358711800	157800	157200	157900	157200	1173
570	20231011	091400	4173754700	157300	157300	157300	157100	257
571	20231011	091300	4133355200	157300	157500	157600	157200	938
572	20231011	091200	3985785000	157600	157500	157600	157300	464
573	20231011	091100	3912703600	157500	157300	157600	157300	189
574	20231011	091000	3882962700	157300	157900	158000	157300	681
575	20231011	090900	3775583900	157800	158000	158100	157800	2500
576	20231011	090800	3380596400	158100	158300	158300	158000	2126
577	20231011	090700	3044552300	158200	158600	158800	158100	979
578	20231011	090600	2889530100	158600	158800	158900	158600	1322
579	20231011	090500	2679603200	158800	158300	158900	158300	3452
580	20231011	090400	2131755100	158400	157000	158400	157000	3979
581	20231011	090300	1504070800	157300	157300	157500	156900	963
582	20231011	090200	1352648800	157400	157000	157500	156500	2142
583	20231011	090100	1016218600	156500	157500	157600	156300	2805
584	20231011	090000	575147600	157500	156200	157600	156200	3673