KissMeData/003230/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	183700	8341761000	186200	186200	186200	186200	1340
3	20231024	183600	8341761000	186200	186200	186200	186200	0
4	20231024	183500	8341761000	186200	186200	186200	186200	0
5	20231024	183400	8341761000	186200	186200	186200	186200	0
6	20231024	183300	8341761000	186200	186200	186200	186200	0
7	20231024	183200	8341761000	186200	186200	186200	186200	0
8	20231024	183100	8341761000	186200	186200	186200	186200	0
9	20231024	183000	8341761000	186200	186200	186200	186200	0
10	20231024	182900	8341761000	186200	186200	186200	186200	0
11	20231024	182800	8341761000	186200	186200	186200	186200	0
12	20231024	182700	8341761000	186200	186200	186200	186200	0
13	20231024	182600	8341761000	186200	186200	186200	186200	0
14	20231024	182500	8341761000	186200	186200	186200	186200	0
15	20231024	182400	8341761000	186200	186200	186200	186200	0
16	20231024	182300	8341761000	186200	186200	186200	186200	0
17	20231024	182200	8341761000	186200	186200	186200	186200	0
18	20231024	182100	8341761000	186200	186200	186200	186200	0
19	20231024	182000	8341761000	186200	186200	186200	186200	0
20	20231024	181900	8341761000	186200	186200	186200	186200	0
21	20231024	181800	8341761000	186200	186200	186200	186200	0
22	20231024	181700	8341761000	186200	186200	186200	186200	0
23	20231024	181600	8341761000	186200	186200	186200	186200	0
24	20231024	181500	8341761000	186200	186200	186200	186200	0
25	20231024	181400	8341761000	186200	186200	186200	186200	0
26	20231024	181300	8341761000	186200	186200	186200	186200	0
27	20231024	181200	8341761000	186200	186200	186200	186200	0
28	20231024	181100	8341761000	186200	186200	186200	186200	0
29	20231024	181000	8341761000	186200	186200	186200	186200	0
30	20231024	180900	8341761000	186200	186200	186200	186200	0
31	20231024	180800	8341761000	186200	186200	186200	186200	0
32	20231024	180700	8341761000	186200	186200	186200	186200	1340
33	20231024	180600	8341761000	186200	186200	186200	186200	0
34	20231024	180500	8341761000	186200	186200	186200	186200	0
35	20231024	180400	8341761000	186200	186200	186200	186200	0
36	20231024	180300	8341761000	186200	186200	186200	186200	0
37	20231024	180200	8341761000	186200	186200	186200	186200	0
38	20231024	180100	8341761000	186200	186200	186200	186200	0
39	20231024	180000	8341761000	186200	186200	186200	186200	0
40	20231024	175900	8341761000	186200	186200	186200	186200	0
41	20231024	175800	8341761000	186200	186200	186200	186200	0
42	20231024	175700	8341761000	186200	186200	186200	186200	0
43	20231024	175600	8341761000	186200	186200	186200	186200	0
44	20231024	175500	8341761000	186200	186200	186200	186200	0
45	20231024	175400	8341761000	186200	186200	186200	186200	0
46	20231024	175300	8341761000	186200	186200	186200	186200	0
47	20231024	175200	8341761000	186200	186200	186200	186200	0
48	20231024	175100	8341761000	186200	186200	186200	186200	0
49	20231024	175000	8341761000	186200	186200	186200	186200	0
50	20231024	174900	8341761000	186200	186200	186200	186200	0
51	20231024	174800	8341761000	186200	186200	186200	186200	0
52	20231024	174700	8341761000	186200	186200	186200	186200	0
53	20231024	174600	8341761000	186200	186200	186200	186200	0
54	20231024	174500	8341761000	186200	186200	186200	186200	0
55	20231024	174400	8341761000	186200	186200	186200	186200	0
56	20231024	174300	8341761000	186200	186200	186200	186200	0
57	20231024	174200	8341761000	186200	186200	186200	186200	0
58	20231024	174100	8341761000	186200	186200	186200	186200	0
59	20231024	174000	8341761000	186200	186200	186200	186200	0
60	20231024	173900	8341761000	186200	186200	186200	186200	0
61	20231024	173800	8341761000	186200	186200	186200	186200	0
62	20231024	173700	8341761000	186200	186200	186200	186200	1340
63	20231024	173600	8341761000	186200	186200	186200	186200	0
64	20231024	173500	8341761000	186200	186200	186200	186200	0
65	20231024	173400	8341761000	186200	186200	186200	186200	0
66	20231024	173300	8341761000	186200	186200	186200	186200	0
67	20231024	173200	8341761000	186200	186200	186200	186200	0
68	20231024	173100	8341761000	186200	186200	186200	186200	0
69	20231024	173000	8341761000	186200	186200	186200	186200	0
70	20231024	172900	8341761000	186200	186200	186200	186200	0
71	20231024	172800	8341761000	186200	186200	186200	186200	0
72	20231024	172700	8341761000	186200	186200	186200	186200	0
73	20231024	172600	8341761000	186200	186200	186200	186200	0
74	20231024	172500	8341761000	186200	186200	186200	186200	0
75	20231024	172400	8341761000	186200	186200	186200	186200	0
76	20231024	172300	8341761000	186200	186200	186200	186200	0
77	20231024	172200	8341761000	186200	186200	186200	186200	0
78	20231024	172100	8341761000	186200	186200	186200	186200	0
79	20231024	172000	8341761000	186200	186200	186200	186200	0
80	20231024	171900	8341761000	186200	186200	186200	186200	0
81	20231024	171800	8341761000	186200	186200	186200	186200	0
82	20231024	171700	8341761000	186200	186200	186200	186200	0
83	20231024	171600	8341761000	186200	186200	186200	186200	0
84	20231024	171500	8341761000	186200	186200	186200	186200	0
85	20231024	171400	8341761000	186200	186200	186200	186200	0
86	20231024	171300	8341761000	186200	186200	186200	186200	0
87	20231024	171200	8341761000	186200	186200	186200	186200	0
88	20231024	171100	8341761000	186200	186200	186200	186200	0
89	20231024	171000	8341761000	186200	186200	186200	186200	0
90	20231024	170900	8341761000	186200	186200	186200	186200	0
91	20231024	170800	8341761000	186200	186200	186200	186200	0
92	20231024	170700	8341761000	186200	186200	186200	186200	1340
93	20231024	170600	8341761000	186200	186200	186200	186200	0
94	20231024	170500	8341761000	186200	186200	186200	186200	0
95	20231024	170400	8341761000	186200	186200	186200	186200	0
96	20231024	170300	8341761000	186200	186200	186200	186200	0
97	20231024	170200	8341761000	186200	186200	186200	186200	0
98	20231024	170100	8341761000	186200	186200	186200	186200	0
99	20231024	170000	8341761000	186200	186200	186200	186200	0
100	20231024	165900	8341761000	186200	186200	186200	186200	0
101	20231024	165800	8341761000	186200	186200	186200	186200	0
102	20231024	165700	8341761000	186200	186200	186200	186200	0
103	20231024	165600	8341761000	186200	186200	186200	186200	0
104	20231024	165500	8341761000	186200	186200	186200	186200	0
105	20231024	165400	8341761000	186200	186200	186200	186200	0
106	20231024	165300	8341761000	186200	186200	186200	186200	0
107	20231024	165200	8341761000	186200	186200	186200	186200	0
108	20231024	165100	8341761000	186200	186200	186200	186200	0
109	20231024	165000	8341761000	186200	186200	186200	186200	0
110	20231024	164900	8341761000	186200	186200	186200	186200	0
111	20231024	164800	8341761000	186200	186200	186200	186200	0
112	20231024	164700	8341761000	186200	186200	186200	186200	0
113	20231024	164600	8341761000	186200	186200	186200	186200	0
114	20231024	164500	8341761000	186200	186200	186200	186200	0
115	20231024	164400	8341761000	186200	186200	186200	186200	0
116	20231024	164300	8341761000	186200	186200	186200	186200	0
117	20231024	164200	8341761000	186200	186200	186200	186200	0
118	20231024	164100	8341761000	186200	186200	186200	186200	0
119	20231024	164000	8341761000	186200	186200	186200	186200	0
120	20231024	163900	8341761000	186200	186200	186200	186200	0
121	20231024	163800	8341761000	186200	186200	186200	186200	0
122	20231024	163700	8341761000	186200	186200	186200	186200	1340
123	20231024	163600	8341761000	186200	186200	186200	186200	0
124	20231024	163500	8341761000	186200	186200	186200	186200	0
125	20231024	163400	8341761000	186200	186200	186200	186200	0
126	20231024	163300	8341761000	186200	186200	186200	186200	0
127	20231024	163200	8341761000	186200	186200	186200	186200	0
128	20231024	163100	8341761000	186200	186200	186200	186200	0
129	20231024	163000	8341761000	186200	186200	186200	186200	0
130	20231024	162900	8341761000	186200	186200	186200	186200	0
131	20231024	162800	8341761000	186200	186200	186200	186200	0
132	20231024	162700	8341761000	186200	186200	186200	186200	0
133	20231024	162600	8341761000	186200	186200	186200	186200	0
134	20231024	162500	8341761000	186200	186200	186200	186200	0
135	20231024	162400	8341761000	186200	186200	186200	186200	0
136	20231024	162300	8341761000	186200	186200	186200	186200	0
137	20231024	162200	8341761000	186200	186200	186200	186200	0
138	20231024	162100	8341761000	186200	186200	186200	186200	0
139	20231024	162000	8341761000	186200	186200	186200	186200	0
140	20231024	161900	8341761000	186200	186200	186200	186200	0
141	20231024	161800	8341761000	186200	186200	186200	186200	0
142	20231024	161700	8341761000	186200	186200	186200	186200	0
143	20231024	161600	8341761000	186200	186200	186200	186200	0
144	20231024	161500	8341761000	186200	186200	186200	186200	0
145	20231024	161400	8341761000	186200	186200	186200	186200	0
146	20231024	161300	8341761000	186200	186200	186200	186200	0
147	20231024	161200	8341761000	186200	186200	186200	186200	0
148	20231024	161100	8341761000	186200	186200	186200	186200	0
149	20231024	161000	8341761000	186200	186200	186200	186200	0
150	20231024	160900	8341761000	186200	186200	186200	186200	0
151	20231024	160800	8341761000	186200	186200	186200	186200	0
152	20231024	160700	8341761000	186200	186200	186200	186200	1340
153	20231024	160600	8341761000	186200	186200	186200	186200	0
154	20231024	160500	8341761000	186200	186200	186200	186200	0
155	20231024	160400	8341761000	186200	186200	186200	186200	0
156	20231024	160300	8341761000	186200	186200	186200	186200	0
157	20231024	160200	8341761000	186200	186200	186200	186200	0
158	20231024	160100	8341761000	186200	186200	186200	186200	0
159	20231024	160000	8341761000	186200	186200	186200	186200	0
160	20231024	155900	8341761000	186200	186200	186200	186200	0
161	20231024	155800	8341761000	186200	186200	186200	186200	0
162	20231024	155700	8341761000	186200	186200	186200	186200	0
163	20231024	155600	8341761000	186200	186200	186200	186200	0
164	20231024	155500	8341761000	186200	186200	186200	186200	0
165	20231024	155400	8341761000	186200	186200	186200	186200	0
166	20231024	155300	8341761000	186200	186200	186200	186200	0
167	20231024	155200	8341761000	186200	186200	186200	186200	0
168	20231024	155100	8341761000	186200	186200	186200	186200	0
169	20231024	155000	8341761000	186200	186200	186200	186200	0
170	20231024	154900	8341761000	186200	186200	186200	186200	0
171	20231024	154800	8341761000	186200	186200	186200	186200	0
172	20231024	154700	8341761000	186200	186200	186200	186200	0
173	20231024	154600	8341761000	186200	186200	186200	186200	0
174	20231024	154500	8341761000	186200	186200	186200	186200	0
175	20231024	154400	8341761000	186200	186200	186200	186200	0
176	20231024	154300	8341761000	186200	186200	186200	186200	0
177	20231024	154200	8341761000	186200	186200	186200	186200	0
178	20231024	154100	8341761000	186200	186200	186200	186200	0
179	20231024	154000	8341761000	186200	186200	186200	186200	0
180	20231024	153900	8341761000	186200	186200	186200	186200	0
181	20231024	153800	8341761000	186200	186200	186200	186200	0
182	20231024	153700	8341761000	186200	186200	186200	186200	1340
183	20231024	153600	8341761000	186200	186200	186200	186200	0
184	20231024	153500	8341761000	186200	186200	186200	186200	0
185	20231024	153400	8341761000	186200	186200	186200	186200	0
186	20231024	153300	8341761000	186200	186200	186200	186200	0
187	20231024	153200	8341761000	186200	186200	186200	186200	0
188	20231024	153100	8341761000	186200	186200	186200	186200	0
189	20231024	153000	8341761000	186200	186200	186200	186200	1340
190	20231024	152900	8092253000	186600	186600	186600	186600	0
191	20231024	152800	8092253000	186600	186600	186600	186600	0
192	20231024	152700	8092253000	186600	186600	186600	186600	0
193	20231024	152600	8092253000	186600	186600	186600	186600	0
194	20231024	152500	8092253000	186600	186600	186600	186600	0
195	20231024	152400	8092253000	186600	186600	186600	186600	0
196	20231024	152300	8092253000	186600	186600	186600	186600	0
197	20231024	152200	8092253000	186600	186600	186600	186600	0
198	20231024	152100	8092253000	186600	186600	186600	186600	0
199	20231024	152000	8092253000	186600	186600	186600	186600	0
200	20231024	151900	8092253000	186600	187300	187500	186600	180
201	20231024	151800	8058559700	187300	187200	187300	187000	58
202	20231024	151700	8047700300	187200	187100	187300	187000	349
203	20231024	151600	7982407900	187100	186700	187200	186600	347
204	20231024	151500	7917595600	186700	186800	186800	186600	102
205	20231024	151400	7898554900	186700	186800	186900	186600	220
206	20231024	151300	7857467700	186700	186700	186900	186600	181
207	20231024	151200	7823673600	186700	186200	186800	186200	75
208	20231024	151100	7809683100	186000	186400	186900	185900	1400
209	20231024	151000	7549219900	186400	186500	186600	186400	217
210	20231024	150900	7508756200	186500	186400	186500	186300	103
211	20231024	150800	7489554200	186400	186700	186700	186400	230
212	20231024	150700	7446667900	186700	186600	186700	186600	69
213	20231024	150600	7433789300	186700	186700	186800	186600	71
214	20231024	150500	7420533200	186600	186500	186700	186300	125
215	20231024	150400	7397221600	186500	186300	186800	186100	83
216	20231024	150300	7381740400	186300	186000	186800	186000	55
217	20231024	150200	7371489400	186200	186300	186400	186100	169
218	20231024	150100	7340020800	186000	186300	186800	185900	133
219	20231024	150000	7315264800	186300	186400	186800	186000	312
220	20231024	145900	7257160300	186400	186400	186700	186400	97
221	20231024	145800	7239071300	186500	186500	186500	186400	86
222	20231024	145700	7223037900	186500	186400	186700	186400	91
223	20231024	145600	7206070200	186400	186500	186700	186400	112
224	20231024	145500	7185182300	186500	186600	186600	186400	59
225	20231024	145400	7174182100	186600	186500	186600	186400	82
226	20231024	145300	7158889400	186500	186600	186700	186500	269
227	20231024	145200	7108709700	186600	186700	186800	186600	111
228	20231024	145100	7087988700	186700	186700	186800	186700	104
229	20231024	145000	7068569300	186700	186700	186800	186700	69
230	20231024	144900	7055686400	186700	186800	186900	186700	106
231	20231024	144800	7035888200	186800	186800	187300	186800	64
232	20231024	144700	7023929000	186700	186700	186900	186700	94
233	20231024	144600	7006371300	186700	186900	186900	186700	83
234	20231024	144500	6990864600	186900	186500	186900	186500	74
235	20231024	144400	6977048900	186700	186600	186700	186500	86
236	20231024	144300	6961000400	186700	186600	186700	186500	64
237	20231024	144200	6949058000	186600	186600	186700	186600	86
238	20231024	144100	6933010000	186600	186600	186700	186600	108
239	20231024	144000	6912852400	186600	186700	186800	186600	95
240	20231024	143900	6895117400	186800	186700	186800	186700	151
241	20231024	143800	6866921800	186700	186800	186900	186700	81
242	20231024	143700	6851791600	186800	186800	186800	186700	96
243	20231024	143600	6833863000	186700	187000	187000	186700	183
244	20231024	143500	6799679000	186800	186800	187000	186800	101
245	20231024	143400	6780804900	186800	187000	187000	186800	83
246	20231024	143300	6765293500	187000	187000	187200	186900	69
247	20231024	143200	6752387400	186900	187000	187100	186900	190
248	20231024	143100	6716861000	187100	187400	187400	187100	121
249	20231024	143000	6694208700	187500	187500	187500	187300	127
250	20231024	142900	6670407800	187400	187500	187600	187300	152
251	20231024	142800	6641915000	187600	187800	187900	187600	294
252	20231024	142700	6586710800	187700	187700	187800	187600	109
253	20231024	142600	6566252300	187600	187600	187700	187500	95
254	20231024	142500	6548431800	187500	187400	187600	187400	93
255	20231024	142400	6530997300	187400	187300	187500	187300	146
256	20231024	142300	6503631400	187300	187400	187400	187300	126
257	20231024	142200	6480025400	187400	187400	187500	187200	93
258	20231024	142100	6462600800	187400	187400	187500	187300	100
259	20231024	142000	6443861400	187300	187400	187400	187200	128
260	20231024	141900	6419888400	187400	187400	187600	187300	147
261	20231024	141800	6392337800	187500	187400	187500	187300	98
262	20231024	141700	6373971300	187300	187300	187600	187200	70
263	20231024	141600	6360856700	187300	187400	187600	187300	95
264	20231024	141500	6343048700	187400	187700	187900	187400	216
265	20231024	141400	6302535500	187800	187700	187900	187600	107
266	20231024	141300	6282441900	187700	187700	187800	187600	115
267	20231024	141200	6260856300	187700	187500	187700	187500	137
268	20231024	141100	6235150400	187600	187800	187800	187300	123
269	20231024	141000	6212073000	187800	187800	187800	187600	48
270	20231024	140900	6203061300	187900	187900	187900	187700	94
271	20231024	140800	6185410800	187900	187600	187900	187600	273
272	20231024	140700	6134162300	187700	187500	187700	187500	72
273	20231024	140600	6120653400	187500	187300	187700	187300	108
274	20231024	140500	6100401000	187300	187600	187700	187300	102
275	20231024	140400	6081268000	187600	187600	187800	187600	130
276	20231024	140300	6056872300	187700	187600	187800	187500	63
277	20231024	140200	6045050400	187800	187600	187800	187600	150
278	20231024	140100	6016896600	187600	187600	187800	187600	149
279	20231024	140000	5988933400	187800	187400	187800	187400	189
280	20231024	135900	5953486100	187400	187400	187500	187300	106
281	20231024	135800	5933622100	187400	187200	187400	187100	201
282	20231024	135700	5895983300	187300	186900	187300	186900	156
283	20231024	135600	5866790100	187000	186800	187000	186800	107
284	20231024	135500	5846792400	186900	186900	186900	186800	111
285	20231024	135400	5826051300	186800	186700	186900	186500	146
286	20231024	135300	5798785600	186600	186600	186800	186600	141
287	20231024	135200	5772463600	186600	186700	186800	186600	123
288	20231024	135100	5749494200	186700	186700	186800	186500	129
289	20231024	135000	5725415500	186600	186400	186700	186400	94
290	20231024	134900	5707884200	186500	186500	186700	186400	124
291	20231024	134800	5684757200	186500	186400	186500	186300	140
292	20231024	134700	5658656100	186400	185500	186400	185500	1001
293	20231024	134600	5472835400	185400	185500	185500	185400	158
294	20231024	134500	5443530600	185500	185200	185500	185200	56
295	20231024	134400	5433149500	185200	185200	185300	185200	44
296	20231024	134300	5425000200	185200	185200	185300	185200	34
297	20231024	134200	5418702700	185200	185000	185200	185000	40
298	20231024	134100	5411300800	185000	184800	185400	184600	363
299	20231024	134000	5344175600	184600	184600	184800	184600	44
300	20231024	133900	5336052600	184600	184700	184700	184600	47
301	20231024	133800	5327374300	184700	184700	184800	184700	87
302	20231024	133700	5311300700	184700	184700	184900	184700	63
303	20231024	133600	5299663000	184800	185000	185000	184600	94
304	20231024	133500	5282299200	184900	184900	185000	184900	41
305	20231024	133400	5274717800	185000	184900	185000	184900	84
306	20231024	133300	5259185600	184900	185000	185000	184900	39
307	20231024	133200	5251971200	185100	185200	185300	185100	81
308	20231024	133100	5236975000	185300	185200	185300	185100	67
309	20231024	133000	5224566900	185200	185200	185400	185200	47
310	20231024	132900	5215854900	185200	185300	185400	185200	49
311	20231024	132800	5206774600	185400	185400	185500	185400	39
312	20231024	132700	5199543600	185500	185700	185800	185500	105
313	20231024	132600	5180055500	185700	185900	185900	185700	29
314	20231024	132500	5174669200	185700	185700	185700	185600	50
315	20231024	132400	5165386400	185700	185500	185700	185500	29
316	20231024	132300	5160006100	185600	185600	185600	185500	56
317	20231024	132200	5149614600	185600	185500	185600	185500	72
318	20231024	132100	5136254500	185500	185100	185500	185100	222
319	20231024	132000	5095085100	185000	185100	185300	185000	520
320	20231024	131900	4998813200	185100	184800	185100	184800	50
321	20231024	131800	4989569700	184800	184900	185000	184800	54
322	20231024	131700	4979584600	184900	184700	185100	184700	130
323	20231024	131600	4955553600	184700	184700	184800	184700	61
324	20231024	131500	4944283300	184700	184800	184900	184700	122
325	20231024	131400	4921736000	184800	184800	184900	184800	26
326	20231024	131300	4916930500	184800	184900	184900	184800	83
327	20231024	131200	4901588500	184800	185000	185000	184800	50
328	20231024	131100	4892343400	185100	185100	185300	185100	50
329	20231024	131000	4883087400	185200	185100	185200	185000	45
330	20231024	130900	4874759600	185200	185200	185200	185000	29
331	20231024	130800	4869392300	185200	185200	185300	185100	164
332	20231024	130700	4839020600	185300	185400	185400	185300	110
333	20231024	130600	4818636700	185400	185300	185400	185300	76
334	20231024	130500	4804551800	185400	185300	185400	185300	51
335	20231024	130400	4795100000	185400	185300	185400	185300	68
336	20231024	130300	4782496000	185300	185300	185400	185300	70
337	20231024	130200	4769524500	185400	185300	185400	185300	47
338	20231024	130100	4760813700	185300	185300	185300	185200	101
339	20231024	130000	4742098500	185200	185400	185400	184800	25
340	20231024	125900	4737471800	185500	184900	185500	184700	202
341	20231024	125800	4700068700	184900	184900	185000	184900	43
342	20231024	125700	4692117400	184900	184700	185000	184700	177
343	20231024	125600	4659386500	184700	184600	184800	184600	50
344	20231024	125500	4650151100	184500	184400	184700	184400	29
345	20231024	125400	4644795900	184700	184300	184700	184300	50
346	20231024	125300	4635578600	184700	184300	184700	184300	543
347	20231024	125200	4535371800	184300	184300	184400	184300	61
348	20231024	125100	4524126700	184300	184300	184400	184200	72
349	20231024	125000	4510858100	184300	184200	184400	184200	29
350	20231024	124900	4505513900	184300	184200	184300	184200	42
351	20231024	124800	4497776700	184200	184300	184300	184200	32
352	20231024	124700	4491880900	184300	184300	184400	184200	67
353	20231024	124600	4479533600	184300	184100	184300	184100	27
354	20231024	124500	4474561100	184100	184100	184200	184100	18
355	20231024	124400	4471246700	184300	184300	184300	184100	59
356	20231024	124300	4460375200	184300	184200	184400	184200	27
357	20231024	124200	4455399500	184300	184200	184400	184200	59
358	20231024	124100	4444525100	184200	184400	184400	184200	38
359	20231024	124000	4437522200	184400	184400	184500	184400	21
360	20231024	123900	4433649400	184400	184300	184400	184300	53
361	20231024	123800	4423881000	184200	184300	184300	184200	19
362	20231024	123700	4420380700	184200	184300	184500	184200	61
363	20231024	123600	4409137100	184300	184400	184400	184300	25
364	20231024	123500	4404528500	184400	184400	184500	184400	34
365	20231024	123400	4398258800	184500	184400	184500	184300	62
366	20231024	123300	4386829100	184400	184300	184400	184300	32
367	20231024	123200	4380929700	184300	184400	184400	184300	44
368	20231024	123100	4372819300	184300	184400	184400	184300	30
369	20231024	123000	4367288700	184300	184100	184300	184100	70
370	20231024	122900	4354396300	184200	184200	184200	184100	26
371	20231024	122800	4349607600	184100	184200	184300	184000	66
372	20231024	122700	4337455600	184200	184100	184300	184100	47
373	20231024	122600	4328800000	184200	184000	184200	184000	37
374	20231024	122500	4321987700	184000	184000	184100	184000	62
375	20231024	122400	4310578900	184000	184000	184100	184000	43
376	20231024	122300	4302664900	184100	184100	184200	184000	24
377	20231024	122200	4298246800	184100	184000	184200	184000	50
378	20231024	122100	4289042600	184000	183900	184000	183900	80
379	20231024	122000	4274324700	184000	184000	184100	183900	64
380	20231024	121900	4262548100	184000	184100	184100	184000	37
381	20231024	121800	4255737000	184000	184100	184200	184000	56
382	20231024	121700	4245429100	184200	183900	184200	183900	83
383	20231024	121600	4230151700	183900	184000	184100	183900	33
384	20231024	121500	4224079900	183900	184200	184300	183900	70
385	20231024	121400	4211194100	184100	183900	184100	183800	20
386	20231024	121300	4207514100	184300	183800	184300	183800	78
387	20231024	121200	4193158100	184000	184000	184000	183800	90
388	20231024	121100	4176603800	184000	184100	184100	184000	16
389	20231024	121000	4173658900	184100	184000	184100	183800	46
390	20231024	120900	4165198000	184000	184000	184100	183800	73
391	20231024	120800	4151767300	183800	184200	184200	183800	515
392	20231024	120700	4057035200	184100	184100	184300	184000	97
393	20231024	120600	4039179300	184100	184200	184300	184000	56
394	20231024	120500	4028870000	184200	184100	184300	184100	48
395	20231024	120400	4020028100	184100	184100	184100	184100	43
396	20231024	120300	4012111800	184200	184500	184500	184200	48
397	20231024	120200	4003268400	184400	184400	184500	184300	32
398	20231024	120100	3997367400	184400	184400	184500	184200	44
399	20231024	120000	3989253300	184400	184200	184400	184100	68
400	20231024	115900	3976727300	184200	184100	184300	184100	56
401	20231024	115800	3966412400	184200	184200	184300	184200	55
402	20231024	115700	3956281300	184200	184300	184400	184200	56
403	20231024	115600	3945962100	184300	184200	184400	184200	56
404	20231024	115500	3935642700	184300	184400	184500	184300	58
405	20231024	115400	3924949900	184400	184700	184700	184400	99
406	20231024	115300	3906683100	184500	184700	184700	184500	125
407	20231024	115200	3883606700	184500	184600	184800	184500	43
408	20231024	115100	3875664700	184700	184600	184700	184500	54
409	20231024	115000	3865699400	184600	184600	184700	184600	28
410	20231024	114900	3860529900	184600	184600	184700	184600	76
411	20231024	114800	3846499700	184700	184800	184800	184600	21
412	20231024	114700	3842620800	184800	184800	184900	184600	66
413	20231024	114600	3830424300	184800	184600	184900	184600	48
414	20231024	114500	3821558200	184700	184600	184800	184600	52
415	20231024	114400	3811954300	184700	184800	184900	184700	72
416	20231024	114300	3798650900	184800	184600	184800	184600	55
417	20231024	114200	3788494900	184600	184700	184800	184600	50
418	20231024	114100	3779259000	184600	184700	184700	184600	126
419	20231024	114000	3755987900	184700	184700	184800	184700	42
420	20231024	113900	3748229800	184700	184600	184800	184300	86
421	20231024	113800	3732350600	184600	184000	184600	184000	31
422	20231024	113700	3726633600	184000	184000	184600	184000	34
423	20231024	113600	3720364100	183900	184100	184900	183900	512
424	20231024	113500	3626108600	184200	184400	184500	184200	109
425	20231024	113400	3606007100	184500	184400	184500	184400	51
426	20231024	113300	3596602300	184400	184200	184500	184200	53
427	20231024	113200	3586833800	184200	184300	184600	184200	68
428	20231024	113100	3574298700	184400	184600	185000	184300	24
429	20231024	113000	3569867000	184600	184100	184600	184100	101
430	20231024	112900	3551247500	184100	184100	184500	184000	86
431	20231024	112800	3535410600	184000	184000	184100	184000	55
432	20231024	112700	3525286500	184000	184100	184200	184000	155
433	20231024	112600	3496755100	184100	184100	184200	184100	68
434	20231024	112500	3484232800	184100	184300	184300	184100	77
435	20231024	112400	3470051900	184200	184200	184300	184200	61
436	20231024	112300	3458815600	184200	184500	184600	184200	73
437	20231024	112200	3445356200	184600	184300	184600	184300	94
438	20231024	112100	3428015800	184400	184100	184500	184100	120
439	20231024	112000	3405895400	184100	184000	184100	183900	115
440	20231024	111900	3384738500	183900	183800	183900	183700	125
441	20231024	111800	3361762500	183800	183800	183900	183700	102
442	20231024	111700	3343010600	183800	183700	183800	183500	72
443	20231024	111600	3329789300	183900	183400	184000	183400	210
444	20231024	111500	3291215400	183400	183500	183500	183300	94
445	20231024	111400	3273975000	183500	183200	183500	183200	240
446	20231024	111300	3229967400	183200	183300	183300	183200	129
447	20231024	111200	3206325300	183300	183200	183400	183200	85
448	20231024	111100	3190749400	183200	183900	183900	183200	938
449	20231024	111000	3018557100	183800	184300	184300	183800	1463
450	20231024	110900	2749315300	184300	184300	184400	184200	92
451	20231024	110800	2732360000	184200	184300	184400	184200	84
452	20231024	110700	2716879700	184300	184200	184400	184200	112
453	20231024	110600	2696243000	184200	184200	184300	184200	145
454	20231024	110500	2669531200	184300	184200	184600	184200	119
455	20231024	110400	2647591100	184200	184300	184300	184200	62
456	20231024	110300	2636166100	184200	184600	184700	184200	422
457	20231024	110200	2558316400	184600	184800	184800	184600	124
458	20231024	110100	2535416400	184700	184900	185000	184700	99
459	20231024	110000	2517120200	184800	184900	185100	184800	41
460	20231024	105900	2509540000	184900	185300	185400	184800	88
461	20231024	105800	2493263100	185300	184700	185300	184700	65
462	20231024	105700	2481245100	184700	184700	185300	184700	103
463	20231024	105600	2462216000	184800	184700	184800	184700	113
464	20231024	105500	2441340500	184700	184900	185500	184700	30
465	20231024	105400	2435787000	184900	184800	184900	184800	78
466	20231024	105300	2421371500	184800	185200	185200	184800	54
467	20231024	105200	2411376600	185200	185000	185200	184700	75
468	20231024	105100	2397505000	185000	184900	185000	184700	121
469	20231024	105000	2375149900	184900	184800	184900	184700	51
470	20231024	104900	2365726800	184800	185100	185100	184800	64
471	20231024	104800	2353887400	185000	185100	185200	185000	68
472	20231024	104700	2341301300	185100	185100	185700	185000	140
473	20231024	104600	2315356400	185200	184800	185200	184800	398
474	20231024	104500	2241718200	184800	184900	185000	184800	50
475	20231024	104400	2232473900	184900	184800	184900	184800	64
476	20231024	104300	2220642900	184800	184900	184900	184800	44
477	20231024	104200	2212509400	184800	184800	185000	184800	101
478	20231024	104100	2193842200	185000	184800	185000	184800	54
479	20231024	104000	2183858800	184800	185100	185100	184800	68
480	20231024	103900	2171286700	184900	185000	185000	184700	334
481	20231024	103800	2109553400	184900	185100	185100	184900	75
482	20231024	103700	2095682300	185000	185200	185200	184900	357
483	20231024	103600	2029632000	185100	185100	185200	185000	43
484	20231024	103500	2021673200	185100	185400	185400	185000	631
485	20231024	103400	1904833000	185400	185500	185500	185300	40
486	20231024	103300	1897418100	185400	185600	185700	185400	59
487	20231024	103200	1886476200	185500	185400	185600	185400	71
488	20231024	103100	1873305600	185400	185400	185500	185400	105
489	20231024	103000	1853829700	185400	185600	185600	185400	220
490	20231024	102900	1813028600	185500	185700	185700	185500	23
491	20231024	102800	1808760300	185600	185600	185700	185500	56
492	20231024	102700	1798368500	185600	185500	185600	185500	33
493	20231024	102600	1792246100	185700	185600	185700	185500	68
494	20231024	102500	1779629800	185500	185700	185700	185500	51
495	20231024	102400	1770164500	185700	185700	185800	185700	19
496	20231024	102300	1766636100	185700	185600	185800	185500	61
497	20231024	102200	1755314400	185500	185700	185700	185500	58
498	20231024	102100	1744550600	185600	185800	185800	185600	31
499	20231024	102000	1738793900	185900	185700	185900	185700	36
500	20231024	101900	1732106400	185800	185600	185900	185600	16
501	20231024	101800	1729132700	185700	185500	185700	185500	43
502	20231024	101700	1721148500	185700	185700	185700	185500	23
503	20231024	101600	1716879400	185600	185600	185700	185500	33
504	20231024	101500	1710755300	185600	185600	185700	185600	49
505	20231024	101400	1701660300	185600	185600	185700	185500	55
506	20231024	101300	1691454300	185500	185900	185900	185500	34
507	20231024	101200	1685143300	185300	185300	185900	185300	110
508	20231024	101100	1664702900	185300	185500	185500	185200	257
509	20231024	101000	1617065400	185600	185500	185600	185500	63
510	20231024	100900	1605375100	185600	185500	185600	185500	16
511	20231024	100800	1602405600	185500	185600	185700	185500	57
512	20231024	100700	1591827200	185700	185600	185700	185600	19
513	20231024	100600	1588300000	185700	185800	185900	185600	36
514	20231024	100500	1581616300	185900	185400	185900	185400	78
515	20231024	100400	1567144000	185400	185400	185900	185400	70
516	20231024	100300	1554159100	185800	185300	185900	185200	46
517	20231024	100200	1545623500	185300	185900	186000	185200	171
518	20231024	100100	1513897100	185900	185700	186000	185600	52
519	20231024	100000	1504237600	185700	185700	185700	185600	64
520	20231024	095900	1492355300	185700	186000	186000	185700	84
521	20231024	095800	1476745900	186100	186300	186300	186000	96
522	20231024	095700	1458880200	186200	186100	186400	186100	52
523	20231024	095600	1449194900	186000	186400	186400	186000	679
524	20231024	095500	1322814800	186400	186300	186400	186200	46
525	20231024	095400	1314244600	186300	186400	186500	186200	119
526	20231024	095300	1292065900	186400	186400	186500	186400	25
527	20231024	095200	1287405200	186400	186300	186600	186300	77
528	20231024	095100	1273044800	186300	186400	186400	186300	39
529	20231024	095000	1265777700	186300	186100	186400	186100	77
530	20231024	094900	1251435800	186100	186400	186400	186100	119
531	20231024	094800	1229272700	186500	186700	186700	186500	243
532	20231024	094700	1183936900	187200	187400	187400	186700	145
533	20231024	094600	1156842400	187400	187100	187400	186800	71
534	20231024	094500	1143563200	187500	187100	187500	187100	57
535	20231024	094400	1132897000	186700	186800	187000	186700	57
536	20231024	094300	1122251500	186800	186700	186800	186700	40
537	20231024	094200	1114782700	186700	186800	186800	186700	55
538	20231024	094100	1104511700	186800	186800	187500	186800	93
539	20231024	094000	1087135200	186700	186800	187600	186600	546
540	20231024	093900	985139200	186800	186900	186900	186600	154
541	20231024	093800	956382100	186900	187600	187600	186900	225
542	20231024	093700	914247700	187600	188200	188200	187500	59
543	20231024	093600	903169300	187800	187800	188300	187700	90
544	20231024	093500	886254600	187800	188000	188000	187800	83
545	20231024	093400	870660300	187900	188100	188100	187900	326
546	20231024	093300	809379700	188000	188100	188100	188000	26
547	20231024	093200	804490200	188100	188100	188500	188100	127
548	20231024	093100	780597500	188500	188000	188500	188000	20
549	20231024	093000	776836100	188500	188400	188500	188000	46
550	20231024	092900	768175800	188500	188200	188500	188000	454
551	20231024	092800	682651400	188200	188400	188500	188000	92
552	20231024	092700	665333400	188000	188000	188500	188000	222
553	20231024	092600	623594900	188100	188100	188200	188000	251
554	20231024	092500	576385100	188100	188500	188700	188100	176
555	20231024	092400	543247900	188600	189000	189000	188600	59
556	20231024	092300	532110600	189000	188900	189000	188800	18
557	20231024	092200	528709900	189000	189100	189200	189000	33
558	20231024	092100	522469700	189200	188600	189200	188600	87
559	20231024	092000	506046100	188700	188400	188700	188300	91
560	20231024	091900	488900600	188600	188700	188700	188600	32
561	20231024	091800	482863600	188600	188400	188700	188300	60
562	20231024	091700	471559900	188400	188900	189200	188300	123
563	20231024	091600	448357500	189000	189200	189200	188900	45
564	20231024	091500	439854500	189300	188900	189400	188900	357
565	20231024	091400	372290700	188900	189300	189300	188800	167
566	20231024	091300	340706700	189400	189200	189400	189000	154
567	20231024	091200	311585700	189200	189700	189800	189100	141
568	20231024	091100	284884200	189700	190000	190800	189500	232
569	20231024	091000	240841500	189900	189800	190900	189800	11
570	20231024	090900	238745400	189800	189700	190800	189700	118
571	20231024	090800	216344100	189700	189700	189700	189700	9
572	20231024	090700	214636800	189700	191300	191300	189600	109
573	20231024	090600	193857900	191300	191400	191400	191300	123
574	20231024	090500	170323300	191300	191100	191300	191000	78
575	20231024	090400	155405700	191300	191000	191300	191000	69
576	20231024	090300	142206300	191300	190900	191300	190900	66
577	20231024	090200	129598500	191000	190500	191000	190500	174
578	20231024	090100	96432000	190500	189500	190500	189500	104
579	20231024	090000	76689000	189700	190700	190800	189700	403