KissMeData/005070/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	184200	19771040500	156000	156000	156000	156000	4559
3	20231006	184100	19771040500	156000	156000	156000	156000	0
4	20231006	184000	19771040500	156000	156000	156000	156000	0
5	20231006	183900	19771040500	156000	156000	156000	156000	0
6	20231006	183800	19771040500	156000	156000	156000	156000	0
7	20231006	183700	19771040500	156000	156000	156000	156000	0
8	20231006	183600	19771040500	156000	156000	156000	156000	0
9	20231006	183500	19771040500	156000	156000	156000	156000	0
10	20231006	183400	19771040500	156000	156000	156000	156000	0
11	20231006	183300	19771040500	156000	156000	156000	156000	0
12	20231006	183200	19771040500	156000	156000	156000	156000	0
13	20231006	183100	19771040500	156000	156000	156000	156000	0
14	20231006	183000	19771040500	156000	156000	156000	156000	0
15	20231006	182900	19771040500	156000	156000	156000	156000	0
16	20231006	182800	19771040500	156000	156000	156000	156000	0
17	20231006	182700	19771040500	156000	156000	156000	156000	0
18	20231006	182600	19771040500	156000	156000	156000	156000	0
19	20231006	182500	19771040500	156000	156000	156000	156000	0
20	20231006	182400	19771040500	156000	156000	156000	156000	0
21	20231006	182300	19771040500	156000	156000	156000	156000	0
22	20231006	182200	19771040500	156000	156000	156000	156000	0
23	20231006	182100	19771040500	156000	156000	156000	156000	0
24	20231006	182000	19771040500	156000	156000	156000	156000	0
25	20231006	181900	19771040500	156000	156000	156000	156000	0
26	20231006	181800	19771040500	156000	156000	156000	156000	0
27	20231006	181700	19771040500	156000	156000	156000	156000	0
28	20231006	181600	19771040500	156000	156000	156000	156000	0
29	20231006	181500	19771040500	156000	156000	156000	156000	0
30	20231006	181400	19771040500	156000	156000	156000	156000	0
31	20231006	181300	19771040500	156000	156000	156000	156000	0
32	20231006	181200	19771040500	156000	156000	156000	156000	4559
33	20231006	181100	19771040500	156000	156000	156000	156000	0
34	20231006	181000	19771040500	156000	156000	156000	156000	0
35	20231006	180900	19771040500	156000	156000	156000	156000	0
36	20231006	180800	19771040500	156000	156000	156000	156000	0
37	20231006	180700	19771040500	156000	156000	156000	156000	0
38	20231006	180600	19771040500	156000	156000	156000	156000	0
39	20231006	180500	19771040500	156000	156000	156000	156000	0
40	20231006	180400	19771040500	156000	156000	156000	156000	0
41	20231006	180300	19771040500	156000	156000	156000	156000	0
42	20231006	180200	19771040500	156000	156000	156000	156000	0
43	20231006	180100	19771040500	156000	156000	156000	156000	0
44	20231006	180000	19771040500	156000	156000	156000	156000	0
45	20231006	175900	19771040500	156000	156000	156000	156000	0
46	20231006	175800	19771040500	156000	156000	156000	156000	0
47	20231006	175700	19771040500	156000	156000	156000	156000	0
48	20231006	175600	19771040500	156000	156000	156000	156000	0
49	20231006	175500	19771040500	156000	156000	156000	156000	0
50	20231006	175400	19771040500	156000	156000	156000	156000	0
51	20231006	175300	19771040500	156000	156000	156000	156000	0
52	20231006	175200	19771040500	156000	156000	156000	156000	0
53	20231006	175100	19771040500	156000	156000	156000	156000	0
54	20231006	175000	19771040500	156000	156000	156000	156000	0
55	20231006	174900	19771040500	156000	156000	156000	156000	0
56	20231006	174800	19771040500	156000	156000	156000	156000	0
57	20231006	174700	19771040500	156000	156000	156000	156000	0
58	20231006	174600	19771040500	156000	156000	156000	156000	0
59	20231006	174500	19771040500	156000	156000	156000	156000	0
60	20231006	174400	19771040500	156000	156000	156000	156000	0
61	20231006	174300	19771040500	156000	156000	156000	156000	0
62	20231006	174200	19771040500	156000	156000	156000	156000	4559
63	20231006	174100	19771040500	156000	156000	156000	156000	0
64	20231006	174000	19771040500	156000	156000	156000	156000	0
65	20231006	173900	19771040500	156000	156000	156000	156000	0
66	20231006	173800	19771040500	156000	156000	156000	156000	0
67	20231006	173700	19771040500	156000	156000	156000	156000	0
68	20231006	173600	19771040500	156000	156000	156000	156000	0
69	20231006	173500	19771040500	156000	156000	156000	156000	0
70	20231006	173400	19771040500	156000	156000	156000	156000	0
71	20231006	173300	19771040500	156000	156000	156000	156000	0
72	20231006	173200	19771040500	156000	156000	156000	156000	0
73	20231006	173100	19771040500	156000	156000	156000	156000	0
74	20231006	173000	19771040500	156000	156000	156000	156000	0
75	20231006	172900	19771040500	156000	156000	156000	156000	0
76	20231006	172800	19771040500	156000	156000	156000	156000	0
77	20231006	172700	19771040500	156000	156000	156000	156000	0
78	20231006	172600	19771040500	156000	156000	156000	156000	0
79	20231006	172500	19771040500	156000	156000	156000	156000	0
80	20231006	172400	19771040500	156000	156000	156000	156000	0
81	20231006	172300	19771040500	156000	156000	156000	156000	0
82	20231006	172200	19771040500	156000	156000	156000	156000	0
83	20231006	172100	19771040500	156000	156000	156000	156000	0
84	20231006	172000	19771040500	156000	156000	156000	156000	0
85	20231006	171900	19771040500	156000	156000	156000	156000	0
86	20231006	171800	19771040500	156000	156000	156000	156000	0
87	20231006	171700	19771040500	156000	156000	156000	156000	0
88	20231006	171600	19771040500	156000	156000	156000	156000	0
89	20231006	171500	19771040500	156000	156000	156000	156000	0
90	20231006	171400	19771040500	156000	156000	156000	156000	0
91	20231006	171300	19771040500	156000	156000	156000	156000	0
92	20231006	171200	19771040500	156000	156000	156000	156000	4559
93	20231006	171100	19771040500	156000	156000	156000	156000	0
94	20231006	171000	19771040500	156000	156000	156000	156000	0
95	20231006	170900	19771040500	156000	156000	156000	156000	0
96	20231006	170800	19771040500	156000	156000	156000	156000	0
97	20231006	170700	19771040500	156000	156000	156000	156000	0
98	20231006	170600	19771040500	156000	156000	156000	156000	0
99	20231006	170500	19771040500	156000	156000	156000	156000	0
100	20231006	170400	19771040500	156000	156000	156000	156000	0
101	20231006	170300	19771040500	156000	156000	156000	156000	0
102	20231006	170200	19771040500	156000	156000	156000	156000	0
103	20231006	170100	19771040500	156000	156000	156000	156000	0
104	20231006	170000	19771040500	156000	156000	156000	156000	0
105	20231006	165900	19771040500	156000	156000	156000	156000	0
106	20231006	165800	19771040500	156000	156000	156000	156000	0
107	20231006	165700	19771040500	156000	156000	156000	156000	0
108	20231006	165600	19771040500	156000	156000	156000	156000	0
109	20231006	165500	19771040500	156000	156000	156000	156000	0
110	20231006	165400	19771040500	156000	156000	156000	156000	0
111	20231006	165300	19771040500	156000	156000	156000	156000	0
112	20231006	165200	19771040500	156000	156000	156000	156000	0
113	20231006	165100	19771040500	156000	156000	156000	156000	0
114	20231006	165000	19771040500	156000	156000	156000	156000	0
115	20231006	164900	19771040500	156000	156000	156000	156000	0
116	20231006	164800	19771040500	156000	156000	156000	156000	0
117	20231006	164700	19771040500	156000	156000	156000	156000	0
118	20231006	164600	19771040500	156000	156000	156000	156000	0
119	20231006	164500	19771040500	156000	156000	156000	156000	0
120	20231006	164400	19771040500	156000	156000	156000	156000	0
121	20231006	164300	19771040500	156000	156000	156000	156000	0
122	20231006	164200	19771040500	156000	156000	156000	156000	4559
123	20231006	164100	19771040500	156000	156000	156000	156000	0
124	20231006	164000	19771040500	156000	156000	156000	156000	0
125	20231006	163900	19771040500	156000	156000	156000	156000	0
126	20231006	163800	19771040500	156000	156000	156000	156000	0
127	20231006	163700	19771040500	156000	156000	156000	156000	0
128	20231006	163600	19771040500	156000	156000	156000	156000	0
129	20231006	163500	19771040500	156000	156000	156000	156000	0
130	20231006	163400	19771040500	156000	156000	156000	156000	0
131	20231006	163300	19771040500	156000	156000	156000	156000	0
132	20231006	163200	19771040500	156000	156000	156000	156000	0
133	20231006	163100	19771040500	156000	156000	156000	156000	0
134	20231006	163000	19771040500	156000	156000	156000	156000	0
135	20231006	162900	19771040500	156000	156000	156000	156000	0
136	20231006	162800	19771040500	156000	156000	156000	156000	0
137	20231006	162700	19771040500	156000	156000	156000	156000	0
138	20231006	162600	19771040500	156000	156000	156000	156000	0
139	20231006	162500	19771040500	156000	156000	156000	156000	0
140	20231006	162400	19771040500	156000	156000	156000	156000	0
141	20231006	162300	19771040500	156000	156000	156000	156000	0
142	20231006	162200	19771040500	156000	156000	156000	156000	0
143	20231006	162100	19771040500	156000	156000	156000	156000	0
144	20231006	162000	19771040500	156000	156000	156000	156000	0
145	20231006	161900	19771040500	156000	156000	156000	156000	0
146	20231006	161800	19771040500	156000	156000	156000	156000	0
147	20231006	161700	19771040500	156000	156000	156000	156000	0
148	20231006	161600	19771040500	156000	156000	156000	156000	0
149	20231006	161500	19771040500	156000	156000	156000	156000	0
150	20231006	161400	19771040500	156000	156000	156000	156000	0
151	20231006	161300	19771040500	156000	156000	156000	156000	0
152	20231006	161200	19771040500	156000	156000	156000	156000	4559
153	20231006	161100	19771040500	156000	156000	156000	156000	0
154	20231006	161000	19771040500	156000	156000	156000	156000	0
155	20231006	160900	19771040500	156000	156000	156000	156000	0
156	20231006	160800	19771040500	156000	156000	156000	156000	0
157	20231006	160700	19771040500	156000	156000	156000	156000	0
158	20231006	160600	19771040500	156000	156000	156000	156000	0
159	20231006	160500	19771040500	156000	156000	156000	156000	0
160	20231006	160400	19771040500	156000	156000	156000	156000	0
161	20231006	160300	19771040500	156000	156000	156000	156000	0
162	20231006	160200	19771040500	156000	156000	156000	156000	0
163	20231006	160100	19771040500	156000	156000	156000	156000	0
164	20231006	160000	19771040500	156000	156000	156000	156000	0
165	20231006	155900	19771040500	156000	156000	156000	156000	0
166	20231006	155800	19771040500	156000	156000	156000	156000	0
167	20231006	155700	19771040500	156000	156000	156000	156000	0
168	20231006	155600	19771040500	156000	156000	156000	156000	0
169	20231006	155500	19771040500	156000	156000	156000	156000	0
170	20231006	155400	19771040500	156000	156000	156000	156000	0
171	20231006	155300	19771040500	156000	156000	156000	156000	0
172	20231006	155200	19771040500	156000	156000	156000	156000	0
173	20231006	155100	19771040500	156000	156000	156000	156000	0
174	20231006	155000	19771040500	156000	156000	156000	156000	0
175	20231006	154900	19771040500	156000	156000	156000	156000	0
176	20231006	154800	19771040500	156000	156000	156000	156000	0
177	20231006	154700	19771040500	156000	156000	156000	156000	0
178	20231006	154600	19771040500	156000	156000	156000	156000	0
179	20231006	154500	19771040500	156000	156000	156000	156000	0
180	20231006	154400	19771040500	156000	156000	156000	156000	0
181	20231006	154300	19771040500	156000	156000	156000	156000	0
182	20231006	154200	19771040500	156000	156000	156000	156000	4559
183	20231006	154100	19771040500	156000	156000	156000	156000	0
184	20231006	154000	19771040500	156000	156000	156000	156000	0
185	20231006	153900	19771040500	156000	156000	156000	156000	0
186	20231006	153800	19771040500	156000	156000	156000	156000	0
187	20231006	153700	19771040500	156000	156000	156000	156000	0
188	20231006	153600	19771040500	156000	156000	156000	156000	0
189	20231006	153500	19771040500	156000	156000	156000	156000	0
190	20231006	153400	19771040500	156000	156000	156000	156000	0
191	20231006	153300	19771040500	156000	156000	156000	156000	0
192	20231006	153200	19771040500	156000	156000	156000	156000	0
193	20231006	153100	19771040500	156000	156000	156000	156000	0
194	20231006	153000	19771040500	156000	156000	156000	156000	4559
195	20231006	152900	19059836500	156700	156700	156700	156700	0
196	20231006	152800	19059836500	156700	156700	156700	156700	0
197	20231006	152700	19059836500	156700	156700	156700	156700	0
198	20231006	152600	19059836500	156700	156700	156700	156700	0
199	20231006	152500	19059836500	156700	156700	156700	156700	0
200	20231006	152400	19059836500	156700	156700	156700	156700	0
201	20231006	152300	19059836500	156700	156700	156700	156700	0
202	20231006	152200	19059836500	156700	156700	156700	156700	0
203	20231006	152100	19059836500	156700	156700	156700	156700	0
204	20231006	152000	19059836500	156700	156700	156700	156700	0
205	20231006	151900	19059836500	156700	156600	156700	156500	314
206	20231006	151800	19010661300	156600	156500	156600	156400	498
207	20231006	151700	18932712100	156400	156300	156400	156200	229
208	20231006	151600	18896912800	156200	156100	156200	156100	350
209	20231006	151500	18842256000	156100	156100	156100	156000	385
210	20231006	151400	18782162200	156100	156100	156100	156000	423
211	20231006	151300	18716154400	156000	156100	156100	156000	63
212	20231006	151200	18706320500	156100	156000	156100	155900	259
213	20231006	151100	18665914800	156000	155900	156000	155900	33
214	20231006	151000	18660767800	155900	155800	155900	155800	46
215	20231006	150900	18653597400	155900	155900	155900	155800	97
216	20231006	150800	18638479000	155900	156000	156000	155800	230
217	20231006	150700	18602622100	155900	155700	156000	155700	483
218	20231006	150600	18527350300	155600	155700	155700	155600	84
219	20231006	150500	18514276100	155800	155600	155800	155600	186
220	20231006	150400	18485322800	155700	155600	155700	155500	88
221	20231006	150300	18471632300	155600	155700	155700	155500	142
222	20231006	150200	18449535200	155800	155700	155800	155600	110
223	20231006	150100	18432403100	155700	155800	155900	155700	374
224	20231006	150000	18374137300	155800	155800	155800	155700	200
225	20231006	145900	18342978900	155700	155500	155700	155500	284
226	20231006	145800	18298780200	155500	155500	155600	155400	88
227	20231006	145700	18285097000	155500	155500	155600	155400	72
228	20231006	145600	18273903400	155500	155400	155500	155400	175
229	20231006	145500	18246696100	155400	155500	155500	155400	189
230	20231006	145400	18217314100	155500	155800	155900	155500	701
231	20231006	145300	18108164300	155900	155900	155900	155800	130
232	20231006	145200	18087904900	155900	156000	156000	155900	101
233	20231006	145100	18072156500	155900	156000	156000	155900	230
234	20231006	145000	18036288000	155900	156000	156000	155900	150
235	20231006	144900	18012899100	155900	156000	156100	155900	415
236	20231006	144800	17948166300	156000	156100	156100	156000	228
237	20231006	144700	17912597200	156100	156200	156300	156000	629
238	20231006	144600	17814410700	156500	156800	156900	156300	2003
239	20231006	144500	17500764900	156800	156800	156900	156700	57
240	20231006	144400	17491827600	156900	156800	157000	156600	598
241	20231006	144300	17398041200	156700	156700	156800	156600	215
242	20231006	144200	17364335400	156700	156600	156700	156600	236
243	20231006	144100	17327357600	156600	156700	156700	156600	154
244	20231006	144000	17303229300	156700	156600	156700	156500	273
245	20231006	143900	17260468100	156600	156600	156600	156500	92
246	20231006	143800	17246067900	156600	156600	156600	156600	81
247	20231006	143700	17233383300	156600	156500	156600	156500	58
248	20231006	143600	17224302000	156500	156500	156500	156500	27
249	20231006	143500	17220076500	156600	156400	156600	156400	239
250	20231006	143400	17182663900	156500	156300	156600	156300	1040
251	20231006	143300	17019977400	156300	156200	156300	156200	144
252	20231006	143200	16997477100	156200	156200	156200	156200	179
253	20231006	143100	16969517300	156300	156200	156300	156200	234
254	20231006	143000	16932963400	156300	156300	156300	156200	59
255	20231006	142900	16923745500	156400	156300	156400	156300	251
256	20231006	142800	16884507900	156300	156400	156400	156300	425
257	20231006	142700	16818077900	156400	156300	156400	156300	51
258	20231006	142600	16810104600	156300	156300	156400	156300	55
259	20231006	142500	16801507400	156400	156200	156400	156200	85
260	20231006	142400	16788223700	156300	156300	156300	156300	41
261	20231006	142300	16781815400	156300	156300	156300	156300	2
262	20231006	142200	16781502800	156300	156300	156300	156300	109
263	20231006	142100	16764466100	156300	156300	156300	156300	17
264	20231006	142000	16761809000	156300	156300	156300	156300	315
265	20231006	141900	16712574500	156300	156400	156400	156300	45
266	20231006	141800	16705540100	156300	156300	156400	156300	121
267	20231006	141700	16686627700	156400	156300	156400	156300	60
268	20231006	141600	16677244700	156400	156400	156400	156400	76
269	20231006	141500	16665358300	156400	156300	156400	156300	62
270	20231006	141400	16655667600	156300	156300	156300	156300	39
271	20231006	141300	16649571900	156300	156300	156300	156300	7
272	20231006	141200	16648477800	156300	156300	156400	156300	201
273	20231006	141100	16617060500	156400	156500	156500	156300	119
274	20231006	141000	16598458200	156400	156500	156500	156400	223
275	20231006	140900	16563579900	156600	156500	156600	156500	336
276	20231006	140800	16510964200	156500	156400	156600	156400	1016
277	20231006	140700	16351868000	156400	156500	156600	156400	37
278	20231006	140600	16346077500	156400	156400	156600	156400	61
279	20231006	140500	16336534500	156400	156600	156600	156400	91
280	20231006	140400	16322284200	156600	156700	156700	156400	124
281	20231006	140300	16302870800	156800	156800	156800	156800	8
282	20231006	140200	16301616400	156800	156700	156800	156500	98
283	20231006	140100	16286258600	156800	156700	156800	156400	214
284	20231006	140000	16252762900	156700	156700	156700	156700	147
285	20231006	135900	16229728000	156600	156600	156600	156600	156
286	20231006	135800	16205298400	156600	156500	156600	156400	256
287	20231006	135700	16165234600	156400	156500	156500	156400	18
288	20231006	135600	16162418400	156400	156500	156500	156400	59
289	20231006	135500	16153187200	156500	156400	156500	156400	78
290	20231006	135400	16140984900	156400	156400	156400	156400	15
291	20231006	135300	16138638900	156400	156400	156400	156400	144
292	20231006	135200	16116117300	156400	156400	156400	156400	6
293	20231006	135100	16115178900	156300	156400	156400	156300	14
294	20231006	135000	16112989600	156400	156400	156400	156300	22
295	20231006	134900	16109549500	156300	156400	156400	156300	54
296	20231006	134800	16101108900	156400	156400	156400	156400	1
297	20231006	134700	16100952500	156400	156300	156400	156200	219
298	20231006	134600	16066730000	156400	156300	156400	156300	103
299	20231006	134500	16050630500	156200	156200	156200	156200	23
300	20231006	134400	16047037900	156200	156200	156200	156200	17
301	20231006	134300	16044382500	156400	156400	156400	156400	13
302	20231006	134200	16042349300	156400	156200	156400	156100	663
303	20231006	134100	15938780000	156200	156300	156300	156200	16
304	20231006	134000	15936280700	156300	156200	156300	156200	24
305	20231006	133900	15932531200	156200	156300	156300	156200	37
306	20231006	133800	15926751700	156200	156500	156500	156200	237
307	20231006	133700	15889693400	156400	156400	156500	156300	42
308	20231006	133600	15883125100	156300	156500	156500	156300	338
309	20231006	133500	15830279800	156500	156400	156500	156400	116
310	20231006	133400	15812130500	156500	156400	156500	156400	92
311	20231006	133300	15797741600	156400	156400	156400	156300	73
312	20231006	133200	15786324800	156300	156400	156400	156300	90
313	20231006	133100	15772252600	156400	156300	156400	156300	18
314	20231006	133000	15769438900	156300	156400	156400	156300	18
315	20231006	132900	15766624100	156300	156400	156400	156300	85
316	20231006	132800	15753338500	156400	156400	156400	156300	37
317	20231006	132700	15747551800	156300	156400	156400	156300	138
318	20231006	132600	15725971600	156400	156300	156400	156300	17
319	20231006	132500	15723313400	156300	156300	156400	156300	11
320	20231006	132400	15721593900	156300	156300	156300	156300	75
321	20231006	132300	15709871400	156300	156400	156400	156300	44
322	20231006	132200	15702993700	156400	156200	156400	156200	43
323	20231006	132100	15696272100	156200	156300	156300	156200	148
324	20231006	132000	15673144900	156300	156300	156300	156300	51
325	20231006	131900	15665173600	156300	156400	156400	156300	310
326	20231006	131800	15616699500	156300	156400	156400	156300	97
327	20231006	131700	15601536600	156300	156300	156300	156300	125
328	20231006	131600	15581999100	156300	156600	156600	156300	448
329	20231006	131500	15511923800	156500	156700	156700	156500	606
330	20231006	131400	15417021800	156700	156700	156700	156700	55
331	20231006	131300	15408403300	156700	156800	156800	156700	72
332	20231006	131200	15397114800	156800	156700	156800	156700	100
333	20231006	131100	15381444700	156700	156600	156700	156600	147
334	20231006	131000	15358414200	156600	156700	156700	156600	124
335	20231006	130900	15338994800	156700	156600	156700	156600	126
336	20231006	130800	15319253600	156600	156700	156700	156600	37
337	20231006	130700	15313458200	156700	156500	156700	156500	336
338	20231006	130600	15260812800	156500	156500	156600	156500	214
339	20231006	130500	15227321200	156500	156600	156600	156500	60
340	20231006	130400	15217928000	156500	156500	156600	156500	73
341	20231006	130300	15206502100	156500	156500	156600	156500	90
342	20231006	130200	15192417000	156600	156500	156600	156500	33
343	20231006	130100	15187250800	156500	156600	156600	156500	9
344	20231006	130000	15185842000	156600	156600	156600	156500	90
345	20231006	125900	15171748100	156600	156700	156700	156600	104
346	20231006	125800	15155459800	156700	156700	156700	156600	25
347	20231006	125700	15151542500	156700	156900	156900	156700	54
348	20231006	125600	15143080100	156900	156900	156900	156700	111
349	20231006	125500	15125665400	157000	157000	157000	157000	481
350	20231006	125400	15050148400	157100	157200	157200	157100	14
351	20231006	125300	15047948900	157100	157000	157200	157000	520
352	20231006	125200	14966240500	157000	156900	157000	156700	119
353	20231006	125100	14947576200	156900	156600	156900	156600	2
354	20231006	125000	14947262700	156600	156600	156700	156600	142
355	20231006	124900	14925011500	156600	156700	157100	156500	671
356	20231006	124800	14819740700	156500	156900	156900	156500	29
357	20231006	124700	14815194400	156500	156600	157000	156400	253
358	20231006	124600	14775592300	156600	156500	156700	156500	132
359	20231006	124500	14754928500	156500	157100	157200	156500	988
360	20231006	124400	14600010200	157100	157200	157400	157100	310
361	20231006	124300	14551295800	157400	157400	157400	157100	273
362	20231006	124200	14508371500	157400	157500	157600	157400	127
363	20231006	124100	14488369600	157600	157300	157700	157300	80
364	20231006	124000	14475763400	157300	157600	157700	157300	222
365	20231006	123900	14440810700	157500	157700	157700	157500	226
366	20231006	123800	14405186500	157700	157800	158000	157700	169
367	20231006	123700	14378522000	158000	158000	158000	157900	233
368	20231006	123600	14341717300	158000	157900	158000	157900	237
369	20231006	123500	14304283400	157900	158100	158100	157900	449
370	20231006	123400	14233310400	158100	158000	158100	158000	497
371	20231006	123300	14154766500	158000	157700	158000	157700	456
372	20231006	123200	14082776100	157700	157600	157700	157600	114
373	20231006	123100	14064802100	157700	157900	157900	157600	157
374	20231006	123000	14040030200	157900	158000	158000	157900	465
375	20231006	122900	13966566400	158000	157600	158000	157600	2174
376	20231006	122800	13623215800	157600	157400	157600	157300	1345
377	20231006	122700	13411460700	157300	157300	157400	157300	79
378	20231006	122600	13399031600	157300	157100	157400	157100	105
379	20231006	122500	13382506700	157100	157200	157500	157100	709
380	20231006	122400	13270995000	157100	156900	157100	156900	2011
381	20231006	122300	12955253700	157000	156900	157000	156900	277
382	20231006	122200	12911781600	156900	156700	156900	156700	1003
383	20231006	122100	12754425100	156800	156700	156800	156600	899
384	20231006	122000	12613524400	156700	155900	156700	155900	2346
385	20231006	121900	12246571900	155900	156000	156000	155900	431
386	20231006	121800	12179341800	155900	155900	155900	155900	158
387	20231006	121700	12154709600	155900	155900	155900	155800	37
388	20231006	121600	12148942300	155900	155800	155900	155800	413
389	20231006	121500	12084556500	155900	155800	155900	155800	165
390	20231006	121400	12058846000	155800	155900	155900	155800	114
391	20231006	121300	12041073700	155900	155900	155900	155800	130
392	20231006	121200	12020806800	155900	155800	155900	155800	314
393	20231006	121100	11971884000	155800	155500	155800	155500	366
394	20231006	121000	11914925900	155500	155500	155500	155500	67
395	20231006	120900	11904507400	155500	155400	155500	155200	66
396	20231006	120800	11894259400	155300	155400	155500	155300	302
397	20231006	120700	11847317800	155400	155400	155400	155300	65
398	20231006	120600	11837217200	155400	155500	155500	155400	49
399	20231006	120500	11829599900	155400	155500	155500	155400	233
400	20231006	120400	11793373800	155500	155500	155500	155400	86
401	20231006	120300	11780001000	155500	155400	155500	155300	410
402	20231006	120200	11716291800	155400	155300	155400	155300	10
403	20231006	120100	11714738700	155300	155300	155400	155300	83
404	20231006	120000	11701848000	155300	155100	155400	155100	346
405	20231006	115900	11648160300	155100	154900	155100	154900	297
406	20231006	115800	11602122500	155000	154900	155000	154900	9
407	20231006	115700	11600728100	155000	155000	155000	155000	8
408	20231006	115600	11599488100	155000	155000	155000	154900	12
409	20231006	115500	11597629000	154900	155000	155000	154900	34
410	20231006	115400	11592362200	154900	155000	155000	154900	38
411	20231006	115300	11586475900	154900	155000	155000	154900	20
412	20231006	115200	11583377700	155000	154900	155000	154900	25
413	20231006	115100	11579503900	154900	154900	154900	154600	20
414	20231006	115000	11576406500	154900	155000	155000	154600	381
415	20231006	114900	11517409800	155100	155000	155100	154900	27
416	20231006	114800	11513226000	155000	155200	155200	155000	95
417	20231006	114700	11498489300	155200	155300	155300	155200	99
418	20231006	114600	11483119700	155300	155300	155300	155300	45
419	20231006	114500	11476131200	155300	155300	155300	155200	48
420	20231006	114400	11468678100	155300	155300	155300	155200	62
421	20231006	114300	11459051500	155300	155200	155300	155200	119
422	20231006	114200	11440573000	155200	155200	155300	155200	396
423	20231006	114100	11379097500	155100	154800	155200	154800	197
424	20231006	114000	11348583700	154700	154700	154700	154600	233
425	20231006	113900	11312542000	154600	154600	154700	154600	334
426	20231006	113800	11260904600	154700	154800	154800	154700	39
427	20231006	113700	11254868100	154700	154700	154800	154700	124
428	20231006	113600	11235682500	154700	154700	154700	154600	86
429	20231006	113500	11222384800	154700	154700	154700	154600	37
430	20231006	113400	11216661900	154700	154800	154800	154600	132
431	20231006	113300	11196232200	154800	155000	155000	154800	192
432	20231006	113200	11166488200	154900	154900	155000	154900	8
433	20231006	113100	11165248600	154900	155100	155100	154900	296
434	20231006	113000	11119350400	155300	155300	155300	155300	141
435	20231006	112900	11097453100	155000	154500	155300	154500	1349
436	20231006	112800	10888420500	154600	154300	154600	154200	123
437	20231006	112700	10869422100	154200	154200	154500	154200	486
438	20231006	112600	10794352400	154200	154000	154200	153900	47
439	20231006	112500	10787110000	154000	153800	154000	153800	81
440	20231006	112400	10774642100	153800	153800	153900	153700	95
441	20231006	112300	10760032400	153700	153700	153800	153700	84
442	20231006	112200	10747120100	153600	153300	153700	153300	344
443	20231006	112100	10694323400	153300	153400	153400	153300	79
444	20231006	112000	10682210700	153400	153400	153400	153300	126
445	20231006	111900	10662890800	153400	153300	153400	153300	90
446	20231006	111800	10649088800	153300	153400	153400	153300	97
447	20231006	111700	10634217300	153400	153400	153500	153300	102
448	20231006	111600	10618572000	153400	153700	153700	153300	577
449	20231006	111500	10529989800	153600	153700	153700	153600	133
450	20231006	111400	10509560700	153600	153700	153700	153600	249
451	20231006	111300	10471298000	153700	153900	153900	153700	137
452	20231006	111200	10450237100	153800	154000	154000	153800	243
453	20231006	111100	10412853200	154000	154200	154200	153900	86
454	20231006	111000	10399602600	154200	153900	154200	153800	186
455	20231006	110900	10370963000	153900	153900	154000	153800	65
456	20231006	110800	10360958800	154000	154300	154300	154000	448
457	20231006	110700	10291917700	154300	154300	154300	154300	39
458	20231006	110600	10285900000	154300	154600	154600	154300	172
459	20231006	110500	10259331300	154500	154600	154600	154500	37
460	20231006	110400	10253614200	154600	154700	154700	154500	53
461	20231006	110300	10245420300	154600	154700	154800	154500	152
462	20231006	110200	10221918000	154700	154800	154800	154700	103
463	20231006	110100	10205982500	155000	155100	155100	154800	732
464	20231006	110000	10092556100	155400	155400	155400	155000	65
465	20231006	105900	10082469900	155300	155200	155400	155200	41
466	20231006	105800	10076101800	155200	155200	155500	155200	83
467	20231006	105700	10063196700	155200	155200	155200	155000	107
468	20231006	105600	10046597500	155200	155200	155200	155200	108
469	20231006	105500	10029835900	155200	155100	155200	155000	82
470	20231006	105400	10017113300	155100	155200	155200	155100	12
471	20231006	105300	10015251900	155200	155200	155200	155200	36
472	20231006	105200	10009664700	155200	155600	155600	155200	58
473	20231006	105100	10000662500	155200	155500	155600	155200	81
474	20231006	105000	9988064700	155500	155500	155500	155500	30
475	20231006	104900	9983399700	155500	156000	156000	155500	12
476	20231006	104800	9981531800	156000	155600	156000	155000	949
477	20231006	104700	9833672000	155000	155400	155600	154900	1467
478	20231006	104600	9606077200	155400	155100	155400	155100	84
479	20231006	104500	9593045700	155500	155300	155500	155100	162
480	20231006	104400	9567871600	155300	155100	155300	155100	4
481	20231006	104300	9567250800	155000	155100	155100	155000	500
482	20231006	104200	9489746200	155100	155300	155300	155100	205
483	20231006	104100	9457944300	155200	155300	155300	155200	68
484	20231006	104000	9447390500	155300	155500	155500	155300	229
485	20231006	103900	9411803000	155500	155400	155500	155400	55
486	20231006	103800	9403251800	155400	155300	155500	155200	155
487	20231006	103700	9379183500	155300	155500	155500	155300	170
488	20231006	103600	9352781000	155400	155500	155500	155400	34
489	20231006	103500	9347495200	155500	155400	155500	155300	200
490	20231006	103400	9316400900	155600	155500	155600	155500	233
491	20231006	103300	9280155500	155500	155600	155600	155500	17
492	20231006	103200	9277510400	155600	155200	155600	155200	430
493	20231006	103100	9210672500	155200	155200	155400	155200	540
494	20231006	103000	9126786000	155300	155100	155300	155000	513
495	20231006	102900	9047223100	155100	155500	155500	155100	808
496	20231006	102800	8921786900	155400	155600	155600	155400	152
497	20231006	102700	8898159100	155600	155900	155900	155600	310
498	20231006	102600	8849895000	155900	156000	156000	155900	244
499	20231006	102500	8811849100	156000	156000	156100	155900	81
500	20231006	102400	8799214600	156000	155900	156000	155700	357
501	20231006	102300	8743574400	155900	155900	156000	155900	185
502	20231006	102200	8714723700	156000	156000	156100	155500	181
503	20231006	102100	8686495500	156000	155900	156100	155800	401
504	20231006	102000	8623946900	155900	155900	155900	155900	61
505	20231006	101900	8614437000	155900	155600	155900	155400	467
506	20231006	101800	8541807600	155600	155600	155600	155500	9
507	20231006	101700	8540407300	155600	155500	155900	155500	110
508	20231006	101600	8523267000	155600	155500	155600	155500	146
509	20231006	101500	8500563100	155600	156000	156000	155600	488
510	20231006	101400	8424507400	155900	155900	155900	155900	19
511	20231006	101300	8421545300	155900	155900	155900	155600	161
512	20231006	101200	8396457900	155900	156000	156000	155600	620
513	20231006	101100	8299823600	156200	156100	156200	155900	195
514	20231006	101000	8269406700	156000	156000	156100	155900	75
515	20231006	100900	8257702300	156000	156000	156100	156000	152
516	20231006	100800	8233989000	156000	156000	156000	155900	220
517	20231006	100700	8199669200	156000	156100	156200	155800	135
518	20231006	100600	8178619600	156200	156200	156200	156100	243
519	20231006	100500	8140674000	156200	155800	156200	155800	953
520	20231006	100400	7992003500	155900	155900	155900	155800	161
521	20231006	100300	7966905000	155800	155700	155900	155700	147
522	20231006	100200	7944003400	155800	155200	155800	155200	706
523	20231006	100100	7834337100	155200	155300	155300	155100	332
524	20231006	100000	7782828000	155300	155300	155300	155200	89
525	20231006	095900	7769009900	155400	155500	155600	155100	360
526	20231006	095800	7713089400	155500	155300	155600	155300	122
527	20231006	095700	7694113400	155300	155300	155400	155300	79
528	20231006	095600	7681844300	155300	155500	155500	155200	195
529	20231006	095500	7651551900	155500	155600	155600	155400	224
530	20231006	095400	7616714200	155600	155500	155600	155200	54
531	20231006	095300	7608322300	155500	155500	155900	155400	882
532	20231006	095200	7471091000	155500	155900	156000	155500	341
533	20231006	095100	7417960500	156000	156200	156300	155800	503
534	20231006	095000	7339458600	156200	156100	156200	155700	158
535	20231006	094900	7314794700	156000	156100	156100	155700	240
536	20231006	094800	7277341300	156100	155500	156200	155500	1031
537	20231006	094700	7116553400	155500	155000	155500	155000	719
538	20231006	094600	7005001800	155000	154300	155000	154100	533
539	20231006	094500	6922545900	154400	153300	154600	153200	873
540	20231006	094400	6788274700	153300	154200	154200	153300	1580
541	20231006	094300	6545212000	154200	154700	154700	154200	421
542	20231006	094200	6480234400	154400	154500	155000	154300	412
543	20231006	094100	6416494400	154700	155000	155000	154300	199
544	20231006	094000	6385754000	155000	154700	155000	154400	475
545	20231006	093900	6312201600	154900	154400	154900	154400	168
546	20231006	093800	6286234400	154700	154600	154700	154500	449
547	20231006	093700	6216801800	154600	154600	154700	154400	460
548	20231006	093600	6145705900	154600	154600	154600	154300	194
549	20231006	093500	6115726200	154600	154500	154800	154000	572
550	20231006	093400	6027489200	154500	154300	154500	154000	611
551	20231006	093300	5933315400	154100	154500	154700	154100	218
552	20231006	093200	5899672800	154500	155000	155000	154500	536
553	20231006	093100	5816773900	155000	154900	155200	154700	671
554	20231006	093000	5712847400	155100	154900	155400	154900	167
555	20231006	092900	5686957600	154900	155000	155600	154700	404
556	20231006	092800	5624245200	155000	154900	155000	154700	518
557	20231006	092700	5544051400	154900	155400	155500	154900	569
558	20231006	092600	5455767400	155400	155900	155900	155300	400
559	20231006	092500	5393550600	155900	155600	155900	155500	198
560	20231006	092400	5362737100	155600	156600	156600	155600	1700
561	20231006	092300	5097083200	156500	156400	156600	156400	240
562	20231006	092200	5059530300	156400	156500	156500	156000	1145
563	20231006	092100	4880579700	156400	155500	156400	155500	1874
564	20231006	092000	4588022500	155600	155000	155600	154800	519
565	20231006	091900	4507542400	155000	155100	155100	154900	964
566	20231006	091800	4358109300	155100	156000	156000	155000	1362
567	20231006	091700	4146553500	156000	155400	156000	155400	406
568	20231006	091600	4083358400	155400	155400	155700	155000	1513
569	20231006	091500	3848359300	155400	156200	156500	155400	789
570	20231006	091400	3725290200	156300	156200	156600	156200	577
571	20231006	091300	3635048700	156000	156800	156800	155500	1310
572	20231006	091200	3430595300	156800	157000	157000	156000	2115
573	20231006	091100	3099411900	157000	156200	157200	156200	1572
574	20231006	091000	2853125800	156200	154400	156200	154300	1434
575	20231006	090900	2630350400	154400	153900	154600	153400	807
576	20231006	090800	2505949000	153300	153700	154000	153300	1006
577	20231006	090700	2351446000	153700	154000	154400	153500	772
578	20231006	090600	2232772000	154000	153100	154800	153100	1129
579	20231006	090500	2058747400	153100	154200	154200	152800	1406
580	20231006	090400	1843242300	154200	154100	154600	153500	1183
581	20231006	090300	1660938500	154900	154800	156000	153900	2640
582	20231006	090200	1252350200	155000	154000	156700	153600	1562
583	20231006	090100	1011257600	154000	154100	154100	151900	2288
584	20231006	090000	659876700	153800	149500	154000	149400	4280