KissMeData/003230/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	183800	9348649400	186000	186000	186000	186000	895
3	20231020	183700	9348649400	186000	186000	186000	186000	0
4	20231020	183600	9348649400	186000	186000	186000	186000	0
5	20231020	183500	9348649400	186000	186000	186000	186000	0
6	20231020	183400	9348649400	186000	186000	186000	186000	0
7	20231020	183300	9348649400	186000	186000	186000	186000	0
8	20231020	183200	9348649400	186000	186000	186000	186000	0
9	20231020	183100	9348649400	186000	186000	186000	186000	0
10	20231020	183000	9348649400	186000	186000	186000	186000	0
11	20231020	182900	9348649400	186000	186000	186000	186000	0
12	20231020	182800	9348649400	186000	186000	186000	186000	0
13	20231020	182700	9348649400	186000	186000	186000	186000	0
14	20231020	182600	9348649400	186000	186000	186000	186000	0
15	20231020	182500	9348649400	186000	186000	186000	186000	0
16	20231020	182400	9348649400	186000	186000	186000	186000	0
17	20231020	182300	9348649400	186000	186000	186000	186000	0
18	20231020	182200	9348649400	186000	186000	186000	186000	0
19	20231020	182100	9348649400	186000	186000	186000	186000	0
20	20231020	182000	9348649400	186000	186000	186000	186000	0
21	20231020	181900	9348649400	186000	186000	186000	186000	0
22	20231020	181800	9348649400	186000	186000	186000	186000	0
23	20231020	181700	9348649400	186000	186000	186000	186000	0
24	20231020	181600	9348649400	186000	186000	186000	186000	0
25	20231020	181500	9348649400	186000	186000	186000	186000	0
26	20231020	181400	9348649400	186000	186000	186000	186000	0
27	20231020	181300	9348649400	186000	186000	186000	186000	0
28	20231020	181200	9348649400	186000	186000	186000	186000	0
29	20231020	181100	9348649400	186000	186000	186000	186000	0
30	20231020	181000	9348649400	186000	186000	186000	186000	0
31	20231020	180900	9348649400	186000	186000	186000	186000	0
32	20231020	180800	9348649400	186000	186000	186000	186000	895
33	20231020	180700	9348649400	186000	186000	186000	186000	0
34	20231020	180600	9348649400	186000	186000	186000	186000	0
35	20231020	180500	9348649400	186000	186000	186000	186000	0
36	20231020	180400	9348649400	186000	186000	186000	186000	0
37	20231020	180300	9348649400	186000	186000	186000	186000	0
38	20231020	180200	9348649400	186000	186000	186000	186000	0
39	20231020	180100	9348649400	186000	186000	186000	186000	0
40	20231020	180000	9348649400	186000	186000	186000	186000	0
41	20231020	175900	9348649400	186000	186000	186000	186000	0
42	20231020	175800	9348649400	186000	186000	186000	186000	0
43	20231020	175700	9348649400	186000	186000	186000	186000	0
44	20231020	175600	9348649400	186000	186000	186000	186000	0
45	20231020	175500	9348649400	186000	186000	186000	186000	0
46	20231020	175400	9348649400	186000	186000	186000	186000	0
47	20231020	175300	9348649400	186000	186000	186000	186000	0
48	20231020	175200	9348649400	186000	186000	186000	186000	0
49	20231020	175100	9348649400	186000	186000	186000	186000	0
50	20231020	175000	9348649400	186000	186000	186000	186000	0
51	20231020	174900	9348649400	186000	186000	186000	186000	0
52	20231020	174800	9348649400	186000	186000	186000	186000	0
53	20231020	174700	9348649400	186000	186000	186000	186000	0
54	20231020	174600	9348649400	186000	186000	186000	186000	0
55	20231020	174500	9348649400	186000	186000	186000	186000	0
56	20231020	174400	9348649400	186000	186000	186000	186000	0
57	20231020	174300	9348649400	186000	186000	186000	186000	0
58	20231020	174200	9348649400	186000	186000	186000	186000	0
59	20231020	174100	9348649400	186000	186000	186000	186000	0
60	20231020	174000	9348649400	186000	186000	186000	186000	0
61	20231020	173900	9348649400	186000	186000	186000	186000	0
62	20231020	173800	9348649400	186000	186000	186000	186000	895
63	20231020	173700	9348649400	186000	186000	186000	186000	0
64	20231020	173600	9348649400	186000	186000	186000	186000	0
65	20231020	173500	9348649400	186000	186000	186000	186000	0
66	20231020	173400	9348649400	186000	186000	186000	186000	0
67	20231020	173300	9348649400	186000	186000	186000	186000	0
68	20231020	173200	9348649400	186000	186000	186000	186000	0
69	20231020	173100	9348649400	186000	186000	186000	186000	0
70	20231020	173000	9348649400	186000	186000	186000	186000	0
71	20231020	172900	9348649400	186000	186000	186000	186000	0
72	20231020	172800	9348649400	186000	186000	186000	186000	0
73	20231020	172700	9348649400	186000	186000	186000	186000	0
74	20231020	172600	9348649400	186000	186000	186000	186000	0
75	20231020	172500	9348649400	186000	186000	186000	186000	0
76	20231020	172400	9348649400	186000	186000	186000	186000	0
77	20231020	172300	9348649400	186000	186000	186000	186000	0
78	20231020	172200	9348649400	186000	186000	186000	186000	0
79	20231020	172100	9348649400	186000	186000	186000	186000	0
80	20231020	172000	9348649400	186000	186000	186000	186000	0
81	20231020	171900	9348649400	186000	186000	186000	186000	0
82	20231020	171800	9348649400	186000	186000	186000	186000	0
83	20231020	171700	9348649400	186000	186000	186000	186000	0
84	20231020	171600	9348649400	186000	186000	186000	186000	0
85	20231020	171500	9348649400	186000	186000	186000	186000	0
86	20231020	171400	9348649400	186000	186000	186000	186000	0
87	20231020	171300	9348649400	186000	186000	186000	186000	0
88	20231020	171200	9348649400	186000	186000	186000	186000	0
89	20231020	171100	9348649400	186000	186000	186000	186000	0
90	20231020	171000	9348649400	186000	186000	186000	186000	0
91	20231020	170900	9348649400	186000	186000	186000	186000	0
92	20231020	170800	9348649400	186000	186000	186000	186000	895
93	20231020	170700	9348649400	186000	186000	186000	186000	0
94	20231020	170600	9348649400	186000	186000	186000	186000	0
95	20231020	170500	9348649400	186000	186000	186000	186000	0
96	20231020	170400	9348649400	186000	186000	186000	186000	0
97	20231020	170300	9348649400	186000	186000	186000	186000	0
98	20231020	170200	9348649400	186000	186000	186000	186000	0
99	20231020	170100	9348649400	186000	186000	186000	186000	0
100	20231020	170000	9348649400	186000	186000	186000	186000	0
101	20231020	165900	9348649400	186000	186000	186000	186000	0
102	20231020	165800	9348649400	186000	186000	186000	186000	0
103	20231020	165700	9348649400	186000	186000	186000	186000	0
104	20231020	165600	9348649400	186000	186000	186000	186000	0
105	20231020	165500	9348649400	186000	186000	186000	186000	0
106	20231020	165400	9348649400	186000	186000	186000	186000	0
107	20231020	165300	9348649400	186000	186000	186000	186000	0
108	20231020	165200	9348649400	186000	186000	186000	186000	0
109	20231020	165100	9348649400	186000	186000	186000	186000	0
110	20231020	165000	9348649400	186000	186000	186000	186000	0
111	20231020	164900	9348649400	186000	186000	186000	186000	0
112	20231020	164800	9348649400	186000	186000	186000	186000	0
113	20231020	164700	9348649400	186000	186000	186000	186000	0
114	20231020	164600	9348649400	186000	186000	186000	186000	0
115	20231020	164500	9348649400	186000	186000	186000	186000	0
116	20231020	164400	9348649400	186000	186000	186000	186000	0
117	20231020	164300	9348649400	186000	186000	186000	186000	0
118	20231020	164200	9348649400	186000	186000	186000	186000	0
119	20231020	164100	9348649400	186000	186000	186000	186000	0
120	20231020	164000	9348649400	186000	186000	186000	186000	0
121	20231020	163900	9348649400	186000	186000	186000	186000	0
122	20231020	163800	9348649400	186000	186000	186000	186000	895
123	20231020	163700	9348649400	186000	186000	186000	186000	0
124	20231020	163600	9348649400	186000	186000	186000	186000	0
125	20231020	163500	9348649400	186000	186000	186000	186000	0
126	20231020	163400	9348649400	186000	186000	186000	186000	0
127	20231020	163300	9348649400	186000	186000	186000	186000	0
128	20231020	163200	9348649400	186000	186000	186000	186000	0
129	20231020	163100	9348649400	186000	186000	186000	186000	0
130	20231020	163000	9348649400	186000	186000	186000	186000	0
131	20231020	162900	9348649400	186000	186000	186000	186000	0
132	20231020	162800	9348649400	186000	186000	186000	186000	0
133	20231020	162700	9348649400	186000	186000	186000	186000	0
134	20231020	162600	9348649400	186000	186000	186000	186000	0
135	20231020	162500	9348649400	186000	186000	186000	186000	0
136	20231020	162400	9348649400	186000	186000	186000	186000	0
137	20231020	162300	9348649400	186000	186000	186000	186000	0
138	20231020	162200	9348649400	186000	186000	186000	186000	0
139	20231020	162100	9348649400	186000	186000	186000	186000	0
140	20231020	162000	9348649400	186000	186000	186000	186000	0
141	20231020	161900	9348649400	186000	186000	186000	186000	0
142	20231020	161800	9348649400	186000	186000	186000	186000	0
143	20231020	161700	9348649400	186000	186000	186000	186000	0
144	20231020	161600	9348649400	186000	186000	186000	186000	0
145	20231020	161500	9348649400	186000	186000	186000	186000	0
146	20231020	161400	9348649400	186000	186000	186000	186000	0
147	20231020	161300	9348649400	186000	186000	186000	186000	0
148	20231020	161200	9348649400	186000	186000	186000	186000	0
149	20231020	161100	9348649400	186000	186000	186000	186000	0
150	20231020	161000	9348649400	186000	186000	186000	186000	0
151	20231020	160900	9348649400	186000	186000	186000	186000	0
152	20231020	160800	9348649400	186000	186000	186000	186000	895
153	20231020	160700	9348649400	186000	186000	186000	186000	0
154	20231020	160600	9348649400	186000	186000	186000	186000	0
155	20231020	160500	9348649400	186000	186000	186000	186000	0
156	20231020	160400	9348649400	186000	186000	186000	186000	0
157	20231020	160300	9348649400	186000	186000	186000	186000	0
158	20231020	160200	9348649400	186000	186000	186000	186000	0
159	20231020	160100	9348649400	186000	186000	186000	186000	0
160	20231020	160000	9348649400	186000	186000	186000	186000	0
161	20231020	155900	9348649400	186000	186000	186000	186000	0
162	20231020	155800	9348649400	186000	186000	186000	186000	0
163	20231020	155700	9348649400	186000	186000	186000	186000	0
164	20231020	155600	9348649400	186000	186000	186000	186000	0
165	20231020	155500	9348649400	186000	186000	186000	186000	0
166	20231020	155400	9348649400	186000	186000	186000	186000	0
167	20231020	155300	9348649400	186000	186000	186000	186000	0
168	20231020	155200	9348649400	186000	186000	186000	186000	0
169	20231020	155100	9348649400	186000	186000	186000	186000	0
170	20231020	155000	9348649400	186000	186000	186000	186000	0
171	20231020	154900	9348649400	186000	186000	186000	186000	0
172	20231020	154800	9348649400	186000	186000	186000	186000	0
173	20231020	154700	9348649400	186000	186000	186000	186000	0
174	20231020	154600	9348649400	186000	186000	186000	186000	0
175	20231020	154500	9348649400	186000	186000	186000	186000	0
176	20231020	154400	9348649400	186000	186000	186000	186000	0
177	20231020	154300	9348649400	186000	186000	186000	186000	0
178	20231020	154200	9348649400	186000	186000	186000	186000	0
179	20231020	154100	9348649400	186000	186000	186000	186000	0
180	20231020	154000	9348649400	186000	186000	186000	186000	0
181	20231020	153900	9348649400	186000	186000	186000	186000	0
182	20231020	153800	9348649400	186000	186000	186000	186000	895
183	20231020	153700	9348649400	186000	186000	186000	186000	0
184	20231020	153600	9348649400	186000	186000	186000	186000	0
185	20231020	153500	9348649400	186000	186000	186000	186000	0
186	20231020	153400	9348649400	186000	186000	186000	186000	0
187	20231020	153300	9348649400	186000	186000	186000	186000	0
188	20231020	153200	9348649400	186000	186000	186000	186000	0
189	20231020	153100	9348649400	186000	186000	186000	186000	0
190	20231020	153000	9348649400	186000	186000	186000	186000	895
191	20231020	152900	9182179400	186500	186500	186500	186500	0
192	20231020	152800	9182179400	186500	186500	186500	186500	0
193	20231020	152700	9182179400	186500	186500	186500	186500	0
194	20231020	152600	9182179400	186500	186500	186500	186500	0
195	20231020	152500	9182179400	186500	186500	186500	186500	0
196	20231020	152400	9182179400	186500	186500	186500	186500	0
197	20231020	152300	9182179400	186500	186500	186500	186500	0
198	20231020	152200	9182179400	186500	186500	186500	186500	0
199	20231020	152100	9182179400	186500	186500	186500	186500	0
200	20231020	152000	9182179400	186500	186500	186500	186500	0
201	20231020	151900	9182179400	186500	186300	186500	186100	96
202	20231020	151800	9164289900	186500	186200	186500	186200	75
203	20231020	151700	9150309900	186200	186000	186200	185900	237
204	20231020	151600	9106190700	186000	185900	186000	185800	159
205	20231020	151500	9076629400	185800	185900	186000	185800	78
206	20231020	151400	9062132300	185800	186000	186000	185700	45
207	20231020	151300	9053767700	185900	185800	186000	185700	81
208	20231020	151200	9038707000	185700	185800	185900	185700	153
209	20231020	151100	9010276400	185800	185900	186000	185700	73
210	20231020	151000	8996704700	185900	185900	186000	185500	61
211	20231020	150900	8985367200	185900	185500	185900	185500	80
212	20231020	150800	8970512600	185500	185800	185800	185500	33
213	20231020	150700	8964386400	185900	185500	185900	185400	53
214	20231020	150600	8954546900	185500	185500	185800	185500	53
215	20231020	150500	8944714400	185500	185500	185600	185400	50
216	20231020	150400	8935441300	185400	185400	185500	185300	68
217	20231020	150300	8922834200	185400	185400	185600	185300	130
218	20231020	150200	8898724300	185400	185600	185600	185400	82
219	20231020	150100	8883516700	185600	185500	185600	185500	26
220	20231020	150000	8878692600	185500	185800	185800	185500	115
221	20231020	145900	8857335900	185800	185900	185900	185700	61
222	20231020	145800	8846002400	185900	185800	185900	185800	53
223	20231020	145700	8836150900	185900	185700	185900	185700	60
224	20231020	145600	8825004100	185700	186000	186100	185700	510
225	20231020	145500	8730151700	186000	185900	186000	185900	65
226	20231020	145400	8718065100	185900	186000	186100	185900	330
227	20231020	145300	8656689200	186000	186000	186100	186000	20
228	20231020	145200	8652967800	186100	186200	186200	186000	162
229	20231020	145100	8622815400	186300	186300	186400	186200	60
230	20231020	145000	8611639400	186300	186200	186400	186200	42
231	20231020	144900	8603814000	186300	186400	186400	186200	89
232	20231020	144800	8587231800	186400	186300	186400	186100	67
233	20231020	144700	8574755500	186200	186400	186400	186200	17
234	20231020	144600	8571588000	186400	186300	186400	186100	265
235	20231020	144500	8522239100	186400	186400	186400	186300	65
236	20231020	144400	8510126200	186300	186300	186400	186300	55
237	20231020	144300	8499876500	186400	186300	186400	186300	334
238	20231020	144200	8437625100	186300	186500	186600	186300	134
239	20231020	144100	8412639900	186400	186700	186700	186400	85
240	20231020	144000	8396784400	186600	186500	186700	186300	579
241	20231020	143900	8288854700	186500	186800	186800	186400	544
242	20231020	143800	8187393200	186800	186800	186900	186700	75
243	20231020	143700	8173383900	186900	187000	187000	186800	116
244	20231020	143600	8151704100	187000	187000	187100	187000	42
245	20231020	143500	8143849600	186900	187000	187000	186800	47
246	20231020	143400	8135062000	187000	187000	187100	186800	61
247	20231020	143300	8123658300	187000	187100	187100	187000	212
248	20231020	143200	8084010600	187200	187200	187200	187000	45
249	20231020	143100	8075591100	187100	187100	187100	187000	43
250	20231020	143000	8067547700	187200	187200	187200	187000	36
251	20231020	142900	8060811200	187000	187000	187200	187000	73
252	20231020	142800	8047159400	186900	186900	187000	186700	53
253	20231020	142700	8037260900	186900	186800	187000	186700	35
254	20231020	142600	8030718500	186800	187000	187000	186700	65
255	20231020	142500	8018576900	186900	187000	187000	186700	60
256	20231020	142400	8007365800	187000	186900	187000	186900	68
257	20231020	142300	7994654100	186900	186900	187000	186800	68
258	20231020	142200	7981941800	187000	187000	187000	186800	70
259	20231020	142100	7968857700	187000	186900	187000	186800	69
260	20231020	142000	7955962500	186900	187000	187000	186800	47
261	20231020	141900	7947178000	187000	186900	187000	186600	68
262	20231020	141800	7934471400	187000	186900	187200	186900	52
263	20231020	141700	7924747800	186800	187000	187000	186700	45
264	20231020	141600	7916338700	187000	186600	187000	186600	25
265	20231020	141500	7911667600	186600	187000	187000	186600	131
266	20231020	141400	7887193600	186800	186900	187000	186600	100
267	20231020	141300	7868519000	187000	187000	187000	186800	19
268	20231020	141200	7864966800	187000	186700	187000	186700	48
269	20231020	141100	7855995200	186700	186900	187200	186600	57
270	20231020	141000	7845344500	187000	186700	187000	186700	32
271	20231020	140900	7839362500	186800	187000	187200	186600	207
272	20231020	140800	7800661800	186900	186900	187000	186900	72
273	20231020	140700	7787202100	186900	187000	187000	186900	167
274	20231020	140600	7755983600	187100	186900	187300	186900	449
275	20231020	140500	7671939200	186900	187000	187200	186900	896
276	20231020	140400	7504371900	187100	187200	187200	187000	432
277	20231020	140300	7423563200	187200	187400	187400	187200	52
278	20231020	140200	7413826500	187200	187900	187900	187200	173
279	20231020	140100	7381346800	187900	188100	188200	187900	235
280	20231020	140000	7337169000	188100	188500	188500	188100	259
281	20231020	135900	7288415900	188500	188500	188700	188400	63
282	20231020	135800	7276540800	188500	188700	188800	188500	105
283	20231020	135700	7256736300	188700	188700	188800	188600	81
284	20231020	135600	7241453800	188700	188500	188700	188500	42
285	20231020	135500	7233530100	188500	188700	188700	188500	72
286	20231020	135400	7219948600	188700	188500	188700	188500	73
287	20231020	135300	7206187000	188300	188100	188400	188100	37
288	20231020	135200	7199219600	188100	188100	188300	188100	97
289	20231020	135100	7180962900	188200	187900	188200	187900	514
290	20231020	135000	7084322800	187900	187800	188000	187800	652
291	20231020	134900	6961822100	187900	187800	187900	187700	204
292	20231020	134800	6923518300	187700	187400	187700	187300	485
293	20231020	134700	6832528000	187400	187400	187500	187200	35
294	20231020	134600	6825969800	187200	187300	187300	187100	62
295	20231020	134500	6814364000	187300	187500	187500	187200	39
296	20231020	134400	6807060500	187500	187300	187600	187200	29
297	20231020	134300	6801625300	187200	187500	187500	187200	38
298	20231020	134200	6794507800	187300	187600	187600	187300	62
299	20231020	134100	6782889700	187500	187500	187600	187400	26
300	20231020	134000	6778015600	187500	187500	187500	187400	48
301	20231020	133900	6769018800	187400	187500	187500	187400	41
302	20231020	133800	6761334700	187500	187400	187500	187400	15
303	20231020	133700	6758522600	187400	187400	187500	187400	69
304	20231020	133600	6745591100	187500	187400	187600	187200	18
305	20231020	133500	6742218000	187300	187600	187600	187300	39
306	20231020	133400	6734911100	187600	187500	187600	187400	106
307	20231020	133300	6715037600	187300	187400	187500	187100	482
308	20231020	133200	6624732000	187100	187300	187400	187100	40
309	20231020	133100	6617242500	187100	187400	187400	187100	61
310	20231020	133000	6605821900	187100	187300	187400	187100	14
311	20231020	132900	6603201100	187400	187300	187400	187100	58
312	20231020	132800	6592341400	187200	187300	187400	187200	67
313	20231020	132700	6579794800	187400	187200	187400	187200	75
314	20231020	132600	6565745400	187100	187300	187400	187100	56
315	20231020	132500	6555260800	187400	187300	187400	187200	47
316	20231020	132400	6546459700	187300	186700	187400	186700	339
317	20231020	132300	6483035900	186700	186800	186900	186700	105
318	20231020	132200	6463427000	186800	187000	187000	186700	112
319	20231020	132100	6442493600	187000	187000	187200	187000	115
320	20231020	132000	6420988000	187000	187100	187200	187000	67
321	20231020	131900	6408451000	187100	187100	187100	187100	104
322	20231020	131800	6388992600	187200	187000	187200	187000	106
323	20231020	131700	6369151500	187200	186600	187200	186500	627
324	20231020	131600	6252042200	186600	186400	186900	186100	368
325	20231020	131500	6183376300	186400	186800	186900	186300	46
326	20231020	131400	6174795400	186400	186800	186800	186400	30
327	20231020	131300	6169200200	186800	186600	186900	186500	114
328	20231020	131200	6147906000	186400	186300	186700	186300	179
329	20231020	131100	6114522500	186100	186400	186500	186100	30
330	20231020	131000	6108936400	186500	186200	186500	186200	72
331	20231020	130900	6095515500	186300	186400	186400	186300	30
332	20231020	130800	6089926200	186300	185900	186300	185900	54
333	20231020	130700	6079876800	186000	186000	186000	186000	47
334	20231020	130600	6071134800	186100	186100	186300	186000	54
335	20231020	130500	6061087600	186000	186000	186000	186000	50
336	20231020	130400	6051787600	186200	186200	186300	186200	8
337	20231020	130300	6050297800	185900	186200	186200	185900	34
338	20231020	130200	6043973500	186200	186200	186200	185900	56
339	20231020	130100	6033552000	186200	186300	186300	186100	8
340	20231020	130000	6032062300	185900	186300	186300	185900	58
341	20231020	125900	6021274000	186000	185900	186000	185900	28
342	20231020	125800	6016068700	186300	185900	186300	185900	6
343	20231020	125700	6014952100	186300	186300	186300	185900	50
344	20231020	125600	6005645200	186300	186300	186300	186300	3
345	20231020	125500	6005086300	186000	186400	186400	186000	174
346	20231020	125400	5972672800	186400	186400	186400	186400	44
347	20231020	125300	5964471200	186400	186000	186500	186000	5
348	20231020	125200	5963539900	186000	186300	186400	186000	99
349	20231020	125100	5945103000	186300	186100	186300	186000	417
350	20231020	125000	5867460000	186000	185700	186000	185700	695
351	20231020	124900	5738389100	185600	185500	185700	185500	391
352	20231020	124800	5665813700	185500	185400	185600	185400	334
353	20231020	124700	5603849300	185400	185400	185400	185400	6
354	20231020	124600	5602736900	185400	185400	185400	185400	2
355	20231020	124500	5602366100	185500	185500	185500	185400	40
356	20231020	124400	5594949500	185500	185500	185500	185400	3
357	20231020	124300	5594393100	185500	185300	185500	185300	8
358	20231020	124200	5592910300	185500	185400	185500	185400	10
359	20231020	124100	5591055800	185400	185400	185400	185400	15
360	20231020	124000	5588274800	185500	185500	185500	185500	6
361	20231020	123900	5587161800	185500	185600	185600	185500	14
362	20231020	123800	5584564300	185600	185700	185700	185600	5
363	20231020	123700	5583636200	185600	185600	185700	185600	40
364	20231020	123600	5576211400	185600	185700	185700	185600	139
365	20231020	123500	5550399400	185700	185600	185700	185600	113
366	20231020	123400	5529416300	185400	185400	185400	185400	79
367	20231020	123300	5514769700	185400	185300	185400	185300	18
368	20231020	123200	5511432600	185300	185400	185400	185200	23
369	20231020	123100	5507169300	185400	185400	185400	185400	84
370	20231020	123000	5491595700	185400	185400	185500	185400	11
371	20231020	122900	5489555700	185400	185300	185400	185300	15
372	20231020	122800	5486776000	185300	185300	185300	185300	7
373	20231020	122700	5485478900	185400	185400	185600	185200	26
374	20231020	122600	5480659200	185400	185800	185800	185400	72
375	20231020	122500	5467291800	185900	185700	185900	185700	26
376	20231020	122400	5462460400	185700	185600	185700	185600	114
377	20231020	122300	5441292600	185600	185600	185600	185600	3
378	20231020	122200	5440735800	185300	185300	185600	185300	30
379	20231020	122100	5435171500	185400	185500	185600	185400	79
380	20231020	122000	5420517400	185500	185200	185600	185200	61
381	20231020	121900	5409202500	185200	185400	185400	185200	9
382	20231020	121800	5407535500	185400	185100	185500	185100	17
383	20231020	121700	5404386200	185000	185100	185100	185000	3
384	20231020	121600	5403831100	185000	185000	185000	185000	17
385	20231020	121500	5400686100	185100	185000	185700	185000	82
386	20231020	121400	5385491100	185200	185300	185300	185000	65
387	20231020	121300	5373448900	185300	185100	185400	185100	43
388	20231020	121200	5365481400	185000	185400	185500	185000	138
389	20231020	121100	5339926500	185500	185700	185700	185500	3
390	20231020	121000	5339369700	185200	185300	185300	185200	19
391	20231020	120900	5335850400	185300	185100	185300	185100	29
392	20231020	120800	5330482300	185100	185100	185100	185100	0
393	20231020	120700	5330482300	185100	185900	185900	185100	360
394	20231020	120600	5263773700	185400	185500	185900	185400	50
395	20231020	120500	5254496600	185900	185900	185900	185900	0
396	20231020	120400	5254496600	185900	185500	185900	185500	2
397	20231020	120300	5254125200	185500	185700	186000	185500	70
398	20231020	120200	5241116800	185700	185800	185800	185700	69
399	20231020	120100	5228300300	185800	186500	186500	185800	158
400	20231020	120000	5198835400	186500	186000	186500	186000	231
401	20231020	115900	5155771200	185700	185200	185700	185200	273
402	20231020	115800	5105152600	185200	185100	185200	185000	39
403	20231020	115700	5097934200	185100	184800	185100	184800	493
404	20231020	115600	5006759200	184700	184600	184700	184500	165
405	20231020	115500	4976288100	184600	184700	184700	184600	21
406	20231020	115400	4972410900	184600	184700	184700	184500	38
407	20231020	115300	4965396600	184500	184400	184600	184400	102
408	20231020	115200	4946583100	184300	184400	184400	184300	62
409	20231020	115100	4935155800	184400	184300	184400	184300	62
410	20231020	115000	4923728900	184300	184300	184300	184300	33
411	20231020	114900	4917647000	184400	184200	184400	184200	50
412	20231020	114800	4908434900	184300	184400	184400	184300	74
413	20231020	114700	4894796000	184400	184300	184400	184300	39
414	20231020	114600	4887607500	184400	184300	184400	184200	54
415	20231020	114500	4877654900	184300	184300	184400	184300	17
416	20231020	114400	4874521100	184300	184300	184300	184200	51
417	20231020	114300	4865124900	184200	184200	184300	184100	38
418	20231020	114200	4858125300	184200	184300	184300	183900	424
419	20231020	114100	4780103300	184200	184300	184300	184100	87
420	20231020	114000	4764076500	184300	184400	184400	184300	16
421	20231020	113900	4761126600	184500	184600	184700	184300	687
422	20231020	113800	4634371800	184700	184700	184700	184600	40
423	20231020	113700	4626987000	184700	184600	184700	184600	38
424	20231020	113600	4619969600	184700	184600	184700	184500	160
425	20231020	113500	4590435300	184600	184200	184600	184200	384
426	20231020	113400	4519626500	184200	184200	184200	184100	126
427	20231020	113300	4496428500	184200	184200	184200	184100	13
428	20231020	113200	4494034100	184200	184200	184300	184200	63
429	20231020	113100	4482428000	184300	184300	184300	184300	9
430	20231020	113000	4480769300	184300	184200	184300	184200	84
431	20231020	112900	4465291700	184300	184300	184300	184300	17
432	20231020	112800	4462158600	184300	184500	184500	184200	365
433	20231020	112700	4394857100	184600	184500	184700	184500	61
434	20231020	112600	4383596100	184700	184600	184700	184600	53
435	20231020	112500	4373807200	184600	184700	184700	184500	43
436	20231020	112400	4365868800	184600	184800	184800	184600	477
437	20231020	112300	4277741700	184800	185000	185000	184800	151
438	20231020	112200	4249828000	185000	184900	185000	184900	11
439	20231020	112100	4247793100	184800	185000	185000	184800	29
440	20231020	112000	4242430900	185000	184900	185000	184900	55
441	20231020	111900	4232260100	184900	184900	184900	184800	58
442	20231020	111800	4221539100	184800	184900	184900	184800	16
443	20231020	111700	4218581000	184800	184800	184900	184800	45
444	20231020	111600	4210263400	184900	184900	184900	184800	21
445	20231020	111500	4206381100	184900	184900	184900	184800	48
446	20231020	111400	4197509500	184800	184900	184900	184800	46
447	20231020	111300	4189006600	184900	184800	184900	184800	38
448	20231020	111200	4181983400	184900	184700	184900	184700	25
449	20231020	111100	4177363700	184700	184700	184800	184400	243
450	20231020	111000	4132527600	184900	184600	184900	184600	199
451	20231020	110900	4095772500	184600	184700	184700	184600	38
452	20231020	110800	4088757600	184700	184600	184700	184500	63
453	20231020	110700	4077130300	184600	184600	184700	184600	84
454	20231020	110600	4061623400	184600	184500	184700	184500	65
455	20231020	110500	4049629700	184500	184500	184500	184400	158
456	20231020	110400	4020489700	184600	184800	184900	184500	98
457	20231020	110300	4002397700	184900	184700	184900	184600	104
458	20231020	110200	3983197400	184700	184700	184700	184400	43
459	20231020	110100	3975260800	184700	184600	184700	184400	1052
460	20231020	110000	3781134000	184600	184700	184800	184400	259
461	20231020	105900	3733327700	184800	184700	184900	184700	24
462	20231020	105800	3728892500	184700	184800	184800	184600	55
463	20231020	105700	3718733900	184800	184900	185000	184700	110
464	20231020	105600	3698399000	185000	184900	185000	184900	54
465	20231020	105500	3688412500	184900	184800	184900	184800	14
466	20231020	105400	3685824600	184900	184800	185000	184800	61
467	20231020	105300	3674548300	184700	184700	184800	184700	43
468	20231020	105200	3666603100	184700	184600	184800	184500	112
469	20231020	105100	3645931800	184700	184600	184700	184600	301
470	20231020	105000	3590359500	184600	184600	184700	184600	255
471	20231020	104900	3543284000	184600	184800	184800	184600	92
472	20231020	104800	3526291200	184800	184900	185100	184800	72
473	20231020	104700	3512981000	184900	184800	185100	184800	246
474	20231020	104600	3467517300	184900	185400	185400	184900	283
475	20231020	104500	3415120300	185500	185600	185600	185500	88
476	20231020	104400	3398794500	185600	185700	186000	185500	56
477	20231020	104300	3388396200	185700	186700	186700	185700	72
478	20231020	104200	3374997300	186700	186600	186700	186500	36
479	20231020	104100	3368281800	186700	186700	186700	186500	30
480	20231020	104000	3362681200	186600	186600	186600	186500	15
481	20231020	103900	3359882600	186500	186600	186600	186500	37
482	20231020	103800	3352981100	186600	186300	186600	186300	110
483	20231020	103700	3332484100	186200	186100	186300	186100	99
484	20231020	103600	3314046400	186000	185900	186100	185600	272
485	20231020	103500	3263453700	185800	185400	185800	185400	122
486	20231020	103400	3240802200	185300	184900	185300	184800	299
487	20231020	103300	3185465900	184800	185000	185000	184800	57
488	20231020	103200	3174923600	184800	185100	185300	184800	249
489	20231020	103100	3128835200	185100	185300	185300	185100	44
490	20231020	103000	3120685800	185300	185000	185300	185000	179
491	20231020	102900	3087531400	185200	185000	185200	185000	109
492	20231020	102800	3067359400	185000	184900	185000	184700	112
493	20231020	102700	3046662900	184800	185200	185300	184800	552
494	20231020	102600	2944492200	185200	185300	185300	185100	64
495	20231020	102500	2932639400	185300	185200	185300	185200	48
496	20231020	102400	2923748700	185300	185100	185300	185000	807
497	20231020	102300	2774385900	185100	185400	185400	185100	142
498	20231020	102200	2748087300	185400	185600	185600	185300	249
499	20231020	102100	2701910600	185600	185700	185700	185500	39
500	20231020	102000	2694673900	185600	185800	185800	185500	319
501	20231020	101900	2635462800	185800	185800	186000	185700	282
502	20231020	101800	2583028200	185600	185700	185700	185600	62
503	20231020	101700	2571517300	185500	185900	185900	185500	128
504	20231020	101600	2547766900	185600	185500	186000	185500	102
505	20231020	101500	2528834300	185600	186000	186000	185500	50
506	20231020	101400	2519552800	186000	185600	186000	185500	236
507	20231020	101300	2475696800	185600	185700	185800	185600	53
508	20231020	101200	2465855900	185700	185700	186000	185700	165
509	20231020	101100	2435209000	185900	185900	185900	185700	328
510	20231020	101000	2374260100	186000	186000	186100	185900	48
511	20231020	100900	2365332100	186200	186400	186400	185900	416
512	20231020	100800	2287905000	186400	186300	186600	186300	46
513	20231020	100700	2279331900	186300	186100	186600	186100	291
514	20231020	100600	2225122800	186200	186500	186600	186100	178
515	20231020	100500	2191982100	186300	186600	186600	186200	268
516	20231020	100400	2142018100	186600	186600	186600	186500	66
517	20231020	100300	2129702700	186600	186800	186800	186600	114
518	20231020	100200	2108421300	186800	186900	186900	186700	37
519	20231020	100100	2101509400	186900	187200	187300	186800	74
520	20231020	100000	2087675100	187300	187300	187400	187200	62
521	20231020	095900	2076062700	187300	187300	187400	187200	132
522	20231020	095800	2051341000	187300	187400	187400	187300	108
523	20231020	095700	2031104600	187400	187300	187400	187300	38
524	20231020	095600	2023984300	187300	187300	187400	187200	179
525	20231020	095500	1990456800	187400	187200	187400	187200	20
526	20231020	095400	1986710900	187200	187200	187300	187100	69
527	20231020	095300	1973792500	187100	187000	187100	187000	52
528	20231020	095200	1964065900	187000	186600	187100	186600	68
529	20231020	095100	1951359200	186600	186900	186900	186600	107
530	20231020	095000	1931391200	186500	186500	186900	186500	143
531	20231020	094900	1904707700	186500	186600	186600	186500	52
532	20231020	094800	1895004800	186600	186800	186900	186500	33
533	20231020	094700	1888844700	186900	187000	187100	186400	99
534	20231020	094600	1870363000	187100	187000	187200	187000	23
535	20231020	094500	1866061000	187000	187000	187000	186400	275
536	20231020	094400	1814751100	187000	186400	187300	186400	97
537	20231020	094300	1796606000	186400	186700	186700	186100	187
538	20231020	094200	1761740100	186700	188000	188000	186700	1194
539	20231020	094100	1538213400	188000	188100	188200	188000	227
540	20231020	094000	1495526400	188200	188100	188200	188100	58
541	20231020	093900	1484614300	188100	188100	188200	188100	107
542	20231020	093800	1464479500	188100	188000	188200	188000	42
543	20231020	093700	1456580000	188000	188000	188100	188000	26
544	20231020	093600	1451691900	188000	188200	188200	188000	169
545	20231020	093500	1419914500	188100	188000	188200	188000	56
546	20231020	093400	1409379600	188000	188000	188200	188000	240
547	20231020	093300	1364259400	188000	187900	188100	187500	236
548	20231020	093200	1319926800	187900	188400	188400	187900	666
549	20231020	093100	1194607200	188500	188800	188800	188500	202
550	20231020	093000	1156510300	188800	189100	189300	188700	539
551	20231020	092900	1054706900	189100	189100	189200	189100	31
552	20231020	092800	1048844700	189300	189100	189300	189100	69
553	20231020	092700	1035796400	189000	189100	189100	188900	19
554	20231020	092600	1032205400	189100	189700	189700	189100	33
555	20231020	092500	1025951800	189700	188800	189700	188800	170
556	20231020	092400	993838400	188700	188800	188800	188700	130
557	20231020	092300	969304700	188800	189000	189700	188700	624
558	20231020	092200	851404300	189000	188900	189000	188800	143
559	20231020	092100	824390600	188800	189000	189000	188700	199
560	20231020	092000	786820600	188700	188900	188900	188700	159
561	20231020	091900	756800800	189000	189400	189400	188900	244
562	20231020	091800	710644000	189400	189600	189600	189400	92
563	20231020	091700	693209200	189600	190300	190300	189600	501
564	20231020	091600	598028800	190400	190600	190700	190400	25
565	20231020	091500	593263400	190500	190700	190700	190400	20
566	20231020	091400	589452600	190700	190300	190700	190300	162
567	20231020	091300	558572000	190100	190100	190400	190100	113
568	20231020	091200	537060700	190000	189900	190100	189900	55
569	20231020	091100	526611400	189900	190000	190100	189900	226
570	20231020	091000	483673700	190100	190100	190400	190000	546
571	20231020	090900	379817900	190100	190500	190500	190100	181
572	20231020	090800	345371200	190600	191400	191400	190600	178
573	20231020	090700	311386600	191400	191100	191400	191100	80
574	20231020	090600	296081000	191100	191500	191500	191100	50
575	20231020	090500	286512700	191500	191900	191900	191500	133
576	20231020	090400	261012300	191900	190500	192000	190500	542
577	20231020	090300	157490700	190500	190100	190500	190100	196
578	20231020	090200	120213500	190200	189600	190200	189600	89
579	20231020	090100	103303000	189600	191000	191000	189500	358
580	20231020	090000	35224800	191200	191600	191700	191000	179