KissMeData/005180/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	184200	1001238500	53600	53600	53600	53600	436
3	20231012	184100	1001238500	53600	53600	53600	53600	0
4	20231012	184000	1001238500	53600	53600	53600	53600	0
5	20231012	183900	1001238500	53600	53600	53600	53600	0
6	20231012	183800	1001238500	53600	53600	53600	53600	0
7	20231012	183700	1001238500	53600	53600	53600	53600	0
8	20231012	183600	1001238500	53600	53600	53600	53600	0
9	20231012	183500	1001238500	53600	53600	53600	53600	0
10	20231012	183400	1001238500	53600	53600	53600	53600	0
11	20231012	183300	1001238500	53600	53600	53600	53600	0
12	20231012	183200	1001238500	53600	53600	53600	53600	0
13	20231012	183100	1001238500	53600	53600	53600	53600	0
14	20231012	183000	1001238500	53600	53600	53600	53600	0
15	20231012	182900	1001238500	53600	53600	53600	53600	0
16	20231012	182800	1001238500	53600	53600	53600	53600	0
17	20231012	182700	1001238500	53600	53600	53600	53600	0
18	20231012	182600	1001238500	53600	53600	53600	53600	0
19	20231012	182500	1001238500	53600	53600	53600	53600	0
20	20231012	182400	1001238500	53600	53600	53600	53600	0
21	20231012	182300	1001238500	53600	53600	53600	53600	0
22	20231012	182200	1001238500	53600	53600	53600	53600	0
23	20231012	182100	1001238500	53600	53600	53600	53600	0
24	20231012	182000	1001238500	53600	53600	53600	53600	0
25	20231012	181900	1001238500	53600	53600	53600	53600	0
26	20231012	181800	1001238500	53600	53600	53600	53600	0
27	20231012	181700	1001238500	53600	53600	53600	53600	0
28	20231012	181600	1001238500	53600	53600	53600	53600	0
29	20231012	181500	1001238500	53600	53600	53600	53600	0
30	20231012	181400	1001238500	53600	53600	53600	53600	0
31	20231012	181300	1001238500	53600	53600	53600	53600	0
32	20231012	181200	1001238500	53600	53600	53600	53600	436
33	20231012	181100	1001238500	53600	53600	53600	53600	0
34	20231012	181000	1001238500	53600	53600	53600	53600	0
35	20231012	180900	1001238500	53600	53600	53600	53600	0
36	20231012	180800	1001238500	53600	53600	53600	53600	0
37	20231012	180700	1001238500	53600	53600	53600	53600	0
38	20231012	180600	1001238500	53600	53600	53600	53600	0
39	20231012	180500	1001238500	53600	53600	53600	53600	0
40	20231012	180400	1001238500	53600	53600	53600	53600	0
41	20231012	180300	1001238500	53600	53600	53600	53600	0
42	20231012	180200	1001238500	53600	53600	53600	53600	0
43	20231012	180100	1001238500	53600	53600	53600	53600	0
44	20231012	180000	1001238500	53600	53600	53600	53600	0
45	20231012	175900	1001238500	53600	53600	53600	53600	0
46	20231012	175800	1001238500	53600	53600	53600	53600	0
47	20231012	175700	1001238500	53600	53600	53600	53600	0
48	20231012	175600	1001238500	53600	53600	53600	53600	0
49	20231012	175500	1001238500	53600	53600	53600	53600	0
50	20231012	175400	1001238500	53600	53600	53600	53600	0
51	20231012	175300	1001238500	53600	53600	53600	53600	0
52	20231012	175200	1001238500	53600	53600	53600	53600	0
53	20231012	175100	1001238500	53600	53600	53600	53600	0
54	20231012	175000	1001238500	53600	53600	53600	53600	0
55	20231012	174900	1001238500	53600	53600	53600	53600	0
56	20231012	174800	1001238500	53600	53600	53600	53600	0
57	20231012	174700	1001238500	53600	53600	53600	53600	0
58	20231012	174600	1001238500	53600	53600	53600	53600	0
59	20231012	174500	1001238500	53600	53600	53600	53600	0
60	20231012	174400	1001238500	53600	53600	53600	53600	0
61	20231012	174300	1001238500	53600	53600	53600	53600	0
62	20231012	174200	1001238500	53600	53600	53600	53600	436
63	20231012	174100	1001238500	53600	53600	53600	53600	0
64	20231012	174000	1001238500	53600	53600	53600	53600	0
65	20231012	173900	1001238500	53600	53600	53600	53600	0
66	20231012	173800	1001238500	53600	53600	53600	53600	0
67	20231012	173700	1001238500	53600	53600	53600	53600	0
68	20231012	173600	1001238500	53600	53600	53600	53600	0
69	20231012	173500	1001238500	53600	53600	53600	53600	0
70	20231012	173400	1001238500	53600	53600	53600	53600	0
71	20231012	173300	1001238500	53600	53600	53600	53600	0
72	20231012	173200	1001238500	53600	53600	53600	53600	0
73	20231012	173100	1001238500	53600	53600	53600	53600	0
74	20231012	173000	1001238500	53600	53600	53600	53600	0
75	20231012	172900	1001238500	53600	53600	53600	53600	0
76	20231012	172800	1001238500	53600	53600	53600	53600	0
77	20231012	172700	1001238500	53600	53600	53600	53600	0
78	20231012	172600	1001238500	53600	53600	53600	53600	0
79	20231012	172500	1001238500	53600	53600	53600	53600	0
80	20231012	172400	1001238500	53600	53600	53600	53600	0
81	20231012	172300	1001238500	53600	53600	53600	53600	0
82	20231012	172200	1001238500	53600	53600	53600	53600	0
83	20231012	172100	1001238500	53600	53600	53600	53600	0
84	20231012	172000	1001238500	53600	53600	53600	53600	0
85	20231012	171900	1001238500	53600	53600	53600	53600	0
86	20231012	171800	1001238500	53600	53600	53600	53600	0
87	20231012	171700	1001238500	53600	53600	53600	53600	0
88	20231012	171600	1001238500	53600	53600	53600	53600	0
89	20231012	171500	1001238500	53600	53600	53600	53600	0
90	20231012	171400	1001238500	53600	53600	53600	53600	0
91	20231012	171300	1001238500	53600	53600	53600	53600	0
92	20231012	171200	1001238500	53600	53600	53600	53600	436
93	20231012	171100	1001238500	53600	53600	53600	53600	0
94	20231012	171000	1001238500	53600	53600	53600	53600	0
95	20231012	170900	1001238500	53600	53600	53600	53600	0
96	20231012	170800	1001238500	53600	53600	53600	53600	0
97	20231012	170700	1001238500	53600	53600	53600	53600	0
98	20231012	170600	1001238500	53600	53600	53600	53600	0
99	20231012	170500	1001238500	53600	53600	53600	53600	0
100	20231012	170400	1001238500	53600	53600	53600	53600	0
101	20231012	170300	1001238500	53600	53600	53600	53600	0
102	20231012	170200	1001238500	53600	53600	53600	53600	0
103	20231012	170100	1001238500	53600	53600	53600	53600	0
104	20231012	170000	1001238500	53600	53600	53600	53600	0
105	20231012	165900	1001238500	53600	53600	53600	53600	0
106	20231012	165800	1001238500	53600	53600	53600	53600	0
107	20231012	165700	1001238500	53600	53600	53600	53600	0
108	20231012	165600	1001238500	53600	53600	53600	53600	0
109	20231012	165500	1001238500	53600	53600	53600	53600	0
110	20231012	165400	1001238500	53600	53600	53600	53600	0
111	20231012	165300	1001238500	53600	53600	53600	53600	0
112	20231012	165200	1001238500	53600	53600	53600	53600	0
113	20231012	165100	1001238500	53600	53600	53600	53600	0
114	20231012	165000	1001238500	53600	53600	53600	53600	0
115	20231012	164900	1001238500	53600	53600	53600	53600	0
116	20231012	164800	1001238500	53600	53600	53600	53600	0
117	20231012	164700	1001238500	53600	53600	53600	53600	0
118	20231012	164600	1001238500	53600	53600	53600	53600	0
119	20231012	164500	1001238500	53600	53600	53600	53600	0
120	20231012	164400	1001238500	53600	53600	53600	53600	0
121	20231012	164300	1001238500	53600	53600	53600	53600	0
122	20231012	164200	1001238500	53600	53600	53600	53600	436
123	20231012	164100	1001238500	53600	53600	53600	53600	0
124	20231012	164000	1001238500	53600	53600	53600	53600	0
125	20231012	163900	1001238500	53600	53600	53600	53600	0
126	20231012	163800	1001238500	53600	53600	53600	53600	0
127	20231012	163700	1001238500	53600	53600	53600	53600	0
128	20231012	163600	1001238500	53600	53600	53600	53600	0
129	20231012	163500	1001238500	53600	53600	53600	53600	0
130	20231012	163400	1001238500	53600	53600	53600	53600	0
131	20231012	163300	1001238500	53600	53600	53600	53600	0
132	20231012	163200	1001238500	53600	53600	53600	53600	0
133	20231012	163100	1001238500	53600	53600	53600	53600	0
134	20231012	163000	1001238500	53600	53600	53600	53600	0
135	20231012	162900	1001238500	53600	53600	53600	53600	0
136	20231012	162800	1001238500	53600	53600	53600	53600	0
137	20231012	162700	1001238500	53600	53600	53600	53600	0
138	20231012	162600	1001238500	53600	53600	53600	53600	0
139	20231012	162500	1001238500	53600	53600	53600	53600	0
140	20231012	162400	1001238500	53600	53600	53600	53600	0
141	20231012	162300	1001238500	53600	53600	53600	53600	0
142	20231012	162200	1001238500	53600	53600	53600	53600	0
143	20231012	162100	1001238500	53600	53600	53600	53600	0
144	20231012	162000	1001238500	53600	53600	53600	53600	0
145	20231012	161900	1001238500	53600	53600	53600	53600	0
146	20231012	161800	1001238500	53600	53600	53600	53600	0
147	20231012	161700	1001238500	53600	53600	53600	53600	0
148	20231012	161600	1001238500	53600	53600	53600	53600	0
149	20231012	161500	1001238500	53600	53600	53600	53600	0
150	20231012	161400	1001238500	53600	53600	53600	53600	0
151	20231012	161300	1001238500	53600	53600	53600	53600	0
152	20231012	161200	1001238500	53600	53600	53600	53600	436
153	20231012	161100	1001238500	53600	53600	53600	53600	0
154	20231012	161000	1001238500	53600	53600	53600	53600	0
155	20231012	160900	1001238500	53600	53600	53600	53600	0
156	20231012	160800	1001238500	53600	53600	53600	53600	0
157	20231012	160700	1001238500	53600	53600	53600	53600	0
158	20231012	160600	1001238500	53600	53600	53600	53600	0
159	20231012	160500	1001238500	53600	53600	53600	53600	0
160	20231012	160400	1001238500	53600	53600	53600	53600	0
161	20231012	160300	1001238500	53600	53600	53600	53600	0
162	20231012	160200	1001238500	53600	53600	53600	53600	0
163	20231012	160100	1001238500	53600	53600	53600	53600	0
164	20231012	160000	1001238500	53600	53600	53600	53600	0
165	20231012	155900	1001238500	53600	53600	53600	53600	0
166	20231012	155800	1001238500	53600	53600	53600	53600	0
167	20231012	155700	1001238500	53600	53600	53600	53600	0
168	20231012	155600	1001238500	53600	53600	53600	53600	0
169	20231012	155500	1001238500	53600	53600	53600	53600	0
170	20231012	155400	1001238500	53600	53600	53600	53600	0
171	20231012	155300	1001238500	53600	53600	53600	53600	0
172	20231012	155200	1001238500	53600	53600	53600	53600	0
173	20231012	155100	1001238500	53600	53600	53600	53600	0
174	20231012	155000	1001238500	53600	53600	53600	53600	0
175	20231012	154900	1001238500	53600	53600	53600	53600	0
176	20231012	154800	1001238500	53600	53600	53600	53600	0
177	20231012	154700	1001238500	53600	53600	53600	53600	0
178	20231012	154600	1001238500	53600	53600	53600	53600	0
179	20231012	154500	1001238500	53600	53600	53600	53600	0
180	20231012	154400	1001238500	53600	53600	53600	53600	0
181	20231012	154300	1001238500	53600	53600	53600	53600	0
182	20231012	154200	1001238500	53600	53600	53600	53600	436
183	20231012	154100	1001238500	53600	53600	53600	53600	0
184	20231012	154000	1001238500	53600	53600	53600	53600	0
185	20231012	153900	1001238500	53600	53600	53600	53600	0
186	20231012	153800	1001238500	53600	53600	53600	53600	0
187	20231012	153700	1001238500	53600	53600	53600	53600	0
188	20231012	153600	1001238500	53600	53600	53600	53600	0
189	20231012	153500	1001238500	53600	53600	53600	53600	0
190	20231012	153400	1001238500	53600	53600	53600	53600	0
191	20231012	153300	1001238500	53600	53600	53600	53600	0
192	20231012	153200	1001238500	53600	53600	53600	53600	0
193	20231012	153100	1001238500	53600	53600	53600	53600	0
194	20231012	153000	1001238500	53600	53600	53600	53600	436
195	20231012	152900	977868900	53600	53600	53600	53600	0
196	20231012	152800	977868900	53600	53600	53600	53600	0
197	20231012	152700	977868900	53600	53600	53600	53600	0
198	20231012	152600	977868900	53600	53600	53600	53600	0
199	20231012	152500	977868900	53600	53600	53600	53600	0
200	20231012	152400	977868900	53600	53600	53600	53600	0
201	20231012	152300	977868900	53600	53600	53600	53600	0
202	20231012	152200	977868900	53600	53600	53600	53600	0
203	20231012	152100	977868900	53600	53600	53600	53600	0
204	20231012	152000	977868900	53600	53600	53600	53600	0
205	20231012	151900	977868900	53600	53500	53600	53400	43
206	20231012	151800	975567700	53500	53500	53500	53500	33
207	20231012	151700	973802200	53500	53500	53500	53500	51
208	20231012	151600	971073700	53400	53500	53500	53400	42
209	20231012	151500	968828200	53500	53500	53500	53500	43
210	20231012	151400	966527700	53500	53500	53500	53500	0
211	20231012	151300	966527700	53500	53200	53500	53200	16
212	20231012	151200	965672100	53100	53400	53400	53100	130
213	20231012	151100	958759100	53400	53400	53400	53400	22
214	20231012	151000	957584300	53400	53400	53400	53300	39
215	20231012	150900	955504200	53300	53300	53300	53300	38
216	20231012	150800	953478800	53300	53200	53300	53200	12
217	20231012	150700	952839800	53200	53200	53200	53200	0
218	20231012	150600	952839800	53200	53200	53200	53200	0
219	20231012	150500	952839800	53200	53200	53200	53200	31
220	20231012	150400	951190600	53200	53200	53200	53200	5
221	20231012	150300	950924600	53200	53200	53200	53200	0
222	20231012	150200	950924600	53200	53200	53200	53200	0
223	20231012	150100	950924600	53200	53200	53200	53200	14
224	20231012	150000	950179800	53100	53100	53100	53100	0
225	20231012	145900	950179800	53100	53100	53100	53100	14
226	20231012	145800	949436400	53100	53100	53100	53100	6
227	20231012	145700	949117800	53100	53100	53100	53100	10
228	20231012	145600	948586800	53100	53100	53100	53100	22
229	20231012	145500	947418600	53100	53100	53100	53100	8
230	20231012	145400	946993800	53100	53100	53100	53100	21
231	20231012	145300	945878700	53100	53100	53100	53100	12
232	20231012	145200	945241500	53200	53200	53200	53100	36
233	20231012	145100	943327100	53100	53100	53100	53100	22
234	20231012	145000	942158900	53100	53100	53100	53100	7
235	20231012	144900	941787200	53100	53100	53100	53100	6
236	20231012	144800	941468600	53100	53100	53100	53100	29
237	20231012	144700	939928700	53100	53100	53100	53100	9
238	20231012	144600	939450800	53100	53100	53100	53100	20
239	20231012	144500	938388800	53200	53100	53200	53100	18
240	20231012	144400	937431900	53100	53100	53100	53100	6
241	20231012	144300	937113300	53100	53100	53100	53100	27
242	20231012	144200	935679600	53100	53100	53200	53100	20
243	20231012	144100	934616600	53200	53100	53200	53100	18
244	20231012	144000	933659500	53100	53100	53100	53100	51
245	20231012	143900	930951400	53200	53100	53200	53100	15
246	20231012	143800	930153700	53100	53100	53200	53100	38
247	20231012	143700	928134400	53100	53100	53100	53100	5
248	20231012	143600	927868900	53100	53100	53100	53100	13
249	20231012	143500	927178600	53200	53200	53200	53100	40
250	20231012	143400	925052300	53200	53100	53200	53100	13
251	20231012	143300	924361000	53100	53100	53100	53100	9
252	20231012	143200	923883100	53100	53200	53200	53100	34
253	20231012	143100	922076400	53100	53200	53200	53100	25
254	20231012	143000	920747900	53100	53000	53200	53000	21
255	20231012	142900	919633000	53000	53100	53200	53000	72
256	20231012	142800	915809900	53000	53100	53100	53000	20
257	20231012	142700	914748400	53000	53100	53100	53000	147
258	20231012	142600	906943100	53100	53200	53300	53100	31
259	20231012	142500	905294200	53200	53100	53200	53100	10
260	20231012	142400	904762400	53300	53100	53300	53100	58
261	20231012	142300	901676600	53100	53200	53300	53100	60
262	20231012	142200	898484100	53100	53200	53200	53100	26
263	20231012	142100	897101900	53100	53100	53100	53100	50
264	20231012	142000	894446900	53000	53000	53100	53000	241
265	20231012	141900	881652600	53000	53000	53000	53000	27
266	20231012	141800	880221600	53000	53000	53100	53000	30
267	20231012	141700	878630400	53000	53000	53000	53000	21
268	20231012	141600	877517400	53000	53100	53100	53000	49
269	20231012	141500	874919000	53100	53000	53100	52900	207
270	20231012	141400	863933800	52900	52900	52900	52900	41
271	20231012	141300	861764900	52900	52900	52900	52900	36
272	20231012	141200	859860500	53000	52800	53000	52800	44
273	20231012	141100	857531300	52800	52800	52800	52800	33
274	20231012	141000	855788900	52900	52800	52900	52800	28
275	20231012	140900	854308300	52800	52800	52800	52800	12
276	20231012	140800	853674700	52800	52800	52800	52800	37
277	20231012	140700	851721100	52800	52800	52800	52800	19
278	20231012	140600	850717900	52800	52800	52800	52700	21
279	20231012	140500	849610000	52700	52700	52900	52700	67
280	20231012	140400	846073900	52700	52700	52700	52700	13
281	20231012	140300	845388800	52700	52700	52700	52700	72
282	20231012	140200	841594400	52700	52700	52700	52700	44
283	20231012	140100	839275600	52600	52600	52600	52600	37
284	20231012	140000	837329400	52600	52700	52700	52600	28
285	20231012	135900	835855800	52700	52800	52800	52700	93
286	20231012	135800	830946300	52800	52800	52800	52800	6
287	20231012	135700	830629500	52800	52800	52800	52800	51
288	20231012	135600	827936700	52800	52800	52800	52800	18
289	20231012	135500	826986300	52800	52900	52900	52800	124
290	20231012	135400	820428000	52900	52900	52900	52900	28
291	20231012	135300	818946800	52900	52900	52900	52900	6
292	20231012	135200	818629400	52900	52900	52900	52900	38
293	20231012	135100	816619200	52900	53000	53000	52900	15
294	20231012	135000	815825200	53000	52900	53000	52900	17
295	20231012	134900	814924800	52900	53000	53100	52900	67
296	20231012	134800	811373700	53100	53000	53100	53000	15
297	20231012	134700	810578300	53000	53000	53000	53000	6
298	20231012	134600	810260300	53000	53100	53100	53000	163
299	20231012	134500	801620100	53000	53000	53000	53000	16
300	20231012	134400	800772100	53200	53000	53200	53000	41
301	20231012	134300	798595200	53200	53000	53200	53000	115
302	20231012	134200	792489300	53100	53000	53100	53000	14
303	20231012	134100	791746700	53000	53000	53000	53000	23
304	20231012	134000	790527700	53000	53000	53000	53000	22
305	20231012	133900	789361700	53000	53000	53000	53000	13
306	20231012	133800	788672700	52900	52900	52900	52900	33
307	20231012	133700	786927000	53000	53100	53100	53000	347
308	20231012	133600	768535100	53100	53000	53100	53000	38
309	20231012	133500	766520000	53000	53000	53100	53000	27
310	20231012	133400	765087000	52900	52900	52900	52900	18
311	20231012	133300	764134800	52900	53000	53100	52900	64
312	20231012	133200	760740600	53000	53000	53000	53000	10
313	20231012	133100	760210600	53000	52900	53000	52900	73
314	20231012	133000	756345600	52900	52900	52900	52900	26
315	20231012	132900	754970200	53000	52900	53000	52900	13
316	20231012	132800	754281600	52900	52900	52900	52900	32
317	20231012	132700	752588800	53000	53000	53000	53000	22
318	20231012	132600	751422800	53000	53000	53000	53000	19
319	20231012	132500	750415800	53000	53000	53000	53000	40
320	20231012	132400	748295800	53000	53000	53000	53000	8
321	20231012	132300	747871800	53000	53000	53100	53000	23
322	20231012	132200	746651500	53000	53000	53000	53000	32
323	20231012	132100	744955500	53000	53100	53100	53000	30
324	20231012	132000	743363900	53000	53000	53000	53000	31
325	20231012	131900	741720900	53000	53100	53200	53000	22
326	20231012	131800	740551800	53000	53100	53100	53000	22
327	20231012	131700	739385700	53100	53100	53100	53000	19
328	20231012	131600	738378500	53200	53000	53200	53000	18
329	20231012	131500	737421300	53000	53100	53100	53000	14
330	20231012	131400	736679200	53000	53000	53000	53000	22
331	20231012	131300	735513200	53100	53100	53100	53100	9
332	20231012	131200	735035300	53000	53000	53000	53000	34
333	20231012	131100	733233300	53100	52900	53100	52900	27
334	20231012	131000	731800300	53000	53000	53000	53000	15
335	20231012	130900	731005300	52900	53000	53000	52900	305
336	20231012	130800	714840900	53200	53100	53200	53100	21
337	20231012	130700	713724700	53200	53200	53200	53200	13
338	20231012	130600	713033100	53000	53100	53100	53000	82
339	20231012	130500	708682200	53100	53100	53100	53100	14
340	20231012	130400	707938800	53100	53100	53200	53100	46
341	20231012	130300	705494000	53000	53000	53000	53000	29
342	20231012	130200	703957000	53200	53100	53200	53100	16
343	20231012	130100	703106300	53000	53000	53000	53000	21
344	20231012	130000	701993300	53100	53000	53100	53000	17
345	20231012	125900	701092200	53000	53000	53000	53000	3
346	20231012	125800	700933200	53000	53000	53000	53000	17
347	20231012	125700	700032200	53100	53000	53100	53000	32
348	20231012	125600	698334100	53100	53000	53100	53000	21
349	20231012	125500	697219200	52900	52900	52900	52900	21
350	20231012	125400	696108300	52900	53100	53100	52900	357
351	20231012	125300	677188400	53000	53000	53000	53000	24
352	20231012	125200	675916400	53100	53100	53100	53100	21
353	20231012	125100	674801300	53000	53000	53100	53000	27
354	20231012	125000	673369000	53100	53200	53300	53100	119
355	20231012	124900	667047600	53300	53100	53300	53100	5
356	20231012	124800	666781600	53200	53100	53200	53100	28
357	20231012	124700	665293700	53100	53100	53100	53100	21
358	20231012	124600	664178600	53200	53100	53200	53100	9
359	20231012	124500	663700000	53100	53000	53100	53000	24
360	20231012	124400	662427200	53000	53000	53000	53000	14
361	20231012	124300	661685200	53000	53000	53000	53000	6
362	20231012	124200	661367200	53000	53200	53200	53000	34
363	20231012	124100	659561900	53000	53100	53100	53000	26
364	20231012	124000	658182300	53100	53100	53100	53100	1
365	20231012	123900	658129200	53000	53100	53100	53000	26
366	20231012	123800	656749300	53000	53000	53000	53000	16
367	20231012	123700	655901300	53100	53100	53200	53100	28
368	20231012	123600	654413400	53100	53200	53200	53100	10
369	20231012	123500	653882000	53100	53100	53100	53100	91
370	20231012	123400	649049900	53100	53200	53200	53100	20
371	20231012	123300	647987600	53200	53200	53200	53200	10
372	20231012	123200	647455600	53100	53100	53100	53100	14
373	20231012	123100	646712200	53200	53200	53200	53200	30
374	20231012	123000	645116200	53200	53200	53200	53200	20
375	20231012	122900	644052200	53200	53200	53200	53100	32
376	20231012	122800	642351300	53200	53100	53200	53100	12
377	20231012	122700	641713300	53100	53100	53100	53100	0
378	20231012	122600	641713300	53100	53100	53100	53100	31
379	20231012	122500	640067200	53100	53200	53200	53100	29
380	20231012	122400	638524900	53100	53100	53100	53100	5
381	20231012	122300	638259400	53100	53100	53100	53100	31
382	20231012	122200	636613300	53200	53200	53200	53200	4
383	20231012	122100	636400500	53200	53200	53200	53200	9
384	20231012	122000	635921700	53100	53100	53200	53100	60
385	20231012	121900	632733000	53100	53200	53200	53100	13
386	20231012	121800	632042000	53200	53100	53200	53100	33
387	20231012	121700	630288300	53100	53100	53100	53100	15
388	20231012	121600	629491800	53100	53100	53100	53100	4
389	20231012	121500	629279400	53200	53200	53200	53100	34
390	20231012	121400	627472300	53100	53100	53200	53100	17
391	20231012	121300	626569400	53100	53100	53100	53100	0
392	20231012	121200	626569400	53100	53100	53300	53100	37
393	20231012	121100	624602300	53100	53100	53100	53100	14
394	20231012	121000	623858900	53100	53100	53100	53100	21
395	20231012	120900	622743800	53200	53200	53200	53200	0
396	20231012	120800	622743800	53200	53200	53200	53200	11
397	20231012	120700	622158600	53200	53200	53200	53200	67
398	20231012	120600	618594200	53200	53200	53200	53200	3
399	20231012	120500	618434600	53200	53000	53200	53000	102
400	20231012	120400	613012200	53000	53000	53000	53000	57
401	20231012	120300	609991200	53100	53100	53100	53100	11
402	20231012	120200	609407100	53000	53000	53000	53000	22
403	20231012	120100	608241100	53000	53100	53100	53000	19
404	20231012	120000	607233600	53000	53000	53000	53000	6
405	20231012	115900	606915600	53000	53000	53000	53000	20
406	20231012	115800	605855600	53000	53000	53000	53000	16
407	20231012	115700	605007600	53000	53000	53000	53000	1
408	20231012	115600	604954600	53000	53000	53000	53000	20
409	20231012	115500	603894600	53000	53000	53000	53000	17
410	20231012	115400	602993600	53000	53000	53000	53000	20
411	20231012	115300	601933600	53000	53000	53000	53000	104
412	20231012	115200	596421600	53000	53000	53000	53000	16
413	20231012	115100	595573600	53100	53000	53100	53000	18
414	20231012	115000	594619500	53000	53000	53000	53000	11
415	20231012	114900	594036500	53000	53000	53000	53000	17
416	20231012	114800	593135500	53000	53000	53000	53000	21
417	20231012	114700	592022500	53000	53000	53000	53000	7
418	20231012	114600	591651500	53000	53000	53000	53000	15
419	20231012	114500	590856500	53000	53000	53000	53000	17
420	20231012	114400	589955500	53000	53000	53000	53000	5
421	20231012	114300	589690500	53100	53000	53100	53000	39
422	20231012	114200	587622800	53000	53000	53000	53000	4
423	20231012	114100	587410800	53000	53000	53000	53000	4
424	20231012	114000	587198800	53000	53000	53000	53000	34
425	20231012	113900	585396800	53000	53000	53000	53000	1
426	20231012	113800	585343800	53000	53000	53000	53000	6
427	20231012	113700	585025800	53000	53000	53000	53000	229
428	20231012	113600	572888800	53100	53100	53100	53000	7
429	20231012	113500	572517600	53100	53100	53100	53000	129
430	20231012	113400	565669400	53100	53000	53100	53000	117
431	20231012	113300	559457300	53000	53100	53100	52900	511
432	20231012	113200	532358700	53100	53200	53200	53100	121
433	20231012	113100	525923500	53200	53300	53300	53200	29
434	20231012	113000	524380400	53200	53200	53200	53200	13
435	20231012	112900	523688800	53200	53200	53300	53200	27
436	20231012	112800	522251700	53200	53200	53200	53200	5
437	20231012	112700	521985700	53200	53200	53200	53200	33
438	20231012	112600	520230100	53200	53200	53200	53200	0
439	20231012	112500	520230100	53200	53200	53300	53200	82
440	20231012	112400	515867600	53200	53300	53300	53200	211
441	20231012	112300	504624500	53400	53400	53400	53400	11
442	20231012	112200	504037100	53300	53300	53300	53300	0
443	20231012	112100	504037100	53300	53300	53400	53300	75
444	20231012	112000	500035100	53300	53300	53300	53300	0
445	20231012	111900	500035100	53300	53300	53300	53300	22
446	20231012	111800	498862500	53300	53300	53300	53300	16
447	20231012	111700	498009700	53300	53300	53300	53300	6
448	20231012	111600	497689900	53300	53400	53400	53300	26
449	20231012	111500	496303200	53400	53400	53400	53300	20
450	20231012	111400	495236200	53400	53400	53400	53400	5
451	20231012	111300	494969200	53300	53300	53300	53300	22
452	20231012	111200	493796600	53300	53300	53300	53300	16
453	20231012	111100	492943800	53300	53300	53300	53300	20
454	20231012	111000	491877800	53300	53300	53300	53300	5
455	20231012	110900	491611300	53300	53300	53300	53300	10
456	20231012	110800	491078300	53400	53400	53400	53400	17
457	20231012	110700	490170500	53400	53400	53400	53400	6
458	20231012	110600	489850100	53400	53300	53400	53300	28
459	20231012	110500	488356000	53400	53500	53600	53400	141
460	20231012	110400	480823300	53400	53400	53400	53400	5
461	20231012	110300	480556300	53500	53400	53600	53400	55
462	20231012	110200	477614200	53400	53400	53400	53400	17
463	20231012	110100	476706400	53400	53400	53400	53400	4
464	20231012	110000	476492800	53400	53400	53500	53400	28
465	20231012	105900	474996900	53400	53400	53500	53400	28
466	20231012	105800	473500500	53400	53400	53400	53400	6
467	20231012	105700	473180100	53400	53400	53500	53400	23
468	20231012	105600	471951800	53400	53400	53400	53400	11
469	20231012	105500	471364400	53400	53400	53500	53400	12
470	20231012	105400	470723000	53400	53400	53400	53400	23
471	20231012	105300	469494800	53400	53400	53400	53400	16
472	20231012	105200	468640400	53400	53400	53400	53400	17
473	20231012	105100	467732600	53500	53500	53500	53500	9
474	20231012	105000	467251100	53400	53400	53400	53400	13
475	20231012	104900	466556900	53400	53400	53400	53300	16
476	20231012	104800	465702600	53300	53400	53400	53300	10
477	20231012	104700	465168700	53400	53400	53400	53400	64
478	20231012	104600	461751100	53400	53400	53400	53400	18
479	20231012	104500	460789900	53400	53400	53400	53400	1
480	20231012	104400	460736500	53400	53400	53400	53400	28
481	20231012	104300	459241300	53400	53400	53400	53400	0
482	20231012	104200	459241300	53400	53400	53400	53400	1
483	20231012	104100	459187900	53400	53400	53400	53400	27
484	20231012	104000	457746100	53400	53400	53400	53400	1
485	20231012	103900	457692700	53400	53400	53400	53400	3
486	20231012	103800	457532500	53400	53400	53400	53400	31
487	20231012	103700	455877100	53400	53400	53400	53400	1
488	20231012	103600	455823700	53400	53600	53600	53400	63
489	20231012	103500	452457000	53600	53500	53600	53400	101
490	20231012	103400	447050800	53500	53500	53500	53500	6
491	20231012	103300	446729800	53600	53500	53600	53500	18
492	20231012	103200	445766700	53500	53500	53500	53500	12
493	20231012	103100	445124700	53500	53500	53500	53500	1
494	20231012	103000	445071200	53600	53400	53600	53400	124
495	20231012	102900	438426700	53400	53400	53400	53400	11
496	20231012	102800	437839300	53400	53400	53400	53400	18
497	20231012	102700	436878100	53400	53400	53400	53400	0
498	20231012	102600	436878100	53400	53400	53400	53400	1
499	20231012	102500	436824700	53400	53300	53600	53300	36
500	20231012	102400	434903200	53400	53400	53400	53400	54
501	20231012	102300	432019600	53500	53400	53500	53400	6
502	20231012	102200	431698700	53400	53500	53600	53400	130
503	20231012	102100	424743600	53500	53600	53600	53500	39
504	20231012	102000	422656100	53600	53500	53600	53500	12
505	20231012	101900	422013100	53600	53900	53900	53600	267
506	20231012	101800	407673900	53700	53900	53900	53700	64
507	20231012	101700	404227800	53700	53700	53900	53700	40
508	20231012	101600	402076700	53900	53900	53900	53700	97
509	20231012	101500	396854000	53800	53700	53900	53700	97
510	20231012	101400	391634400	53800	53700	53800	53600	101
511	20231012	101300	386205400	53700	53500	53700	53500	88
512	20231012	101200	381482200	53700	53400	53700	53400	114
513	20231012	101100	375368800	53400	53400	53400	53400	151
514	20231012	101000	367305400	53200	53200	53400	53200	26
515	20231012	100900	365919600	53200	53200	53200	53200	19
516	20231012	100800	364908800	53200	53400	53400	53200	13
517	20231012	100700	364214800	53200	53200	53200	53200	15
518	20231012	100600	363416800	53200	53300	53400	53200	38
519	20231012	100500	361393100	53200	53200	53200	53200	207
520	20231012	100400	350380700	53200	53200	53200	53200	11
521	20231012	100300	349795500	53300	53300	53300	53300	119
522	20231012	100200	343452800	53200	53300	53300	53200	348
523	20231012	100100	324904500	53300	53300	53300	53300	67
524	20231012	100000	321333400	53400	53300	53500	53300	1916
525	20231012	095900	219194200	53200	53000	53200	53000	591
526	20231012	095800	187849700	52900	52900	53000	52900	40
527	20231012	095700	185732600	53000	52900	53000	52900	27
528	20231012	095600	184301700	52900	52900	53000	52900	31
529	20231012	095500	182659100	52900	52800	53000	52800	55
530	20231012	095400	179747700	52800	52900	52900	52800	18
531	20231012	095300	178797100	52800	52700	52900	52700	402
532	20231012	095200	157561000	52600	52700	52700	52600	17
533	20231012	095100	156665200	52600	52600	52600	52600	1
534	20231012	095000	156612600	52500	52500	52500	52500	18
535	20231012	094900	155667600	52600	52700	52700	52600	13
536	20231012	094800	154982600	52600	52600	52600	52600	2
537	20231012	094700	154877400	52500	52700	52700	52500	48
538	20231012	094600	152352800	52500	52700	52700	52500	34
539	20231012	094500	150561200	52600	52500	52700	52500	109
540	20231012	094400	144828600	52500	52500	52500	52500	4
541	20231012	094300	144618600	52600	52600	52600	52600	73
542	20231012	094200	140778800	52600	52600	52600	52600	61
543	20231012	094100	137570200	52800	52800	52800	52800	20
544	20231012	094000	136514200	52800	52600	52800	52600	201
545	20231012	093900	125903300	52600	52600	52800	52600	330
546	20231012	093800	108494000	52600	52500	52600	52500	108
547	20231012	093700	102823100	52400	52400	52400	52400	104
548	20231012	093600	97373500	52400	52500	52500	52400	18
549	20231012	093500	96430100	52500	52500	52500	52500	0
550	20231012	093400	96430100	52500	52600	52600	52500	124
551	20231012	093300	89919100	52600	52600	52600	52600	4
552	20231012	093200	89708700	52500	52500	52500	52500	0
553	20231012	093100	89708700	52500	52500	52500	52500	5
554	20231012	093000	89446200	52500	52500	52500	52500	231
555	20231012	092900	77318700	52500	52500	52500	52500	0
556	20231012	092800	77318700	52500	52500	52500	52500	1
557	20231012	092700	77266200	52600	52500	52600	52500	29
558	20231012	092600	75741800	52500	52500	52500	52500	0
559	20231012	092500	75741800	52500	52600	52600	52500	12
560	20231012	092400	75111600	52600	52600	52600	52600	184
561	20231012	092300	65433200	52600	52600	52600	52600	8
562	20231012	092200	65012400	52600	52600	52600	52600	0
563	20231012	092100	65012400	52600	52600	52600	52600	100
564	20231012	092000	59752400	52600	52700	52700	52600	40
565	20231012	091900	57646900	52600	52600	52600	52600	89
566	20231012	091800	52965500	52600	52600	52600	52600	1
567	20231012	091700	52912900	52600	52600	52600	52600	0
568	20231012	091600	52912900	52600	52600	52600	52600	184
569	20231012	091500	43234500	52600	52600	52600	52600	10
570	20231012	091400	42708500	52600	52700	52700	52600	210
571	20231012	091300	31641900	52800	52800	52800	52800	145
572	20231012	091200	23985900	52900	52900	52900	52900	3
573	20231012	091100	23827200	52900	52900	52900	52900	16
574	20231012	091000	22980800	52900	52800	52900	52800	43
575	20231012	090900	20708900	52800	52800	52800	52800	92
576	20231012	090800	15851300	52800	52900	52900	52800	79
577	20231012	090700	11679100	52900	52900	52900	52700	8
578	20231012	090600	11256700	52800	52900	52900	52800	26
579	20231012	090500	9882800	52900	52800	52900	52800	7
580	20231012	090400	9513100	52800	52800	52800	52800	11
581	20231012	090300	8932300	52800	52800	52800	52800	36
582	20231012	090200	7031500	52800	52700	52800	52700	13
583	20231012	090100	6345900	52600	53000	53000	52600	27
584	20231012	090000	4921600	53000	52900	53000	52900	75