KissMeData/069960/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	193700	3495036900	53900	53900	53900	53900	1806
3	20231027	193600	3495036900	53900	53900	53900	53900	0
4	20231027	193500	3495036900	53900	53900	53900	53900	0
5	20231027	193400	3495036900	53900	53900	53900	53900	0
6	20231027	193300	3495036900	53900	53900	53900	53900	0
7	20231027	193200	3495036900	53900	53900	53900	53900	0
8	20231027	193100	3495036900	53900	53900	53900	53900	0
9	20231027	193000	3495036900	53900	53900	53900	53900	0
10	20231027	192900	3495036900	53900	53900	53900	53900	0
11	20231027	192800	3495036900	53900	53900	53900	53900	0
12	20231027	192700	3495036900	53900	53900	53900	53900	0
13	20231027	192600	3495036900	53900	53900	53900	53900	0
14	20231027	192500	3495036900	53900	53900	53900	53900	0
15	20231027	192400	3495036900	53900	53900	53900	53900	0
16	20231027	192300	3495036900	53900	53900	53900	53900	0
17	20231027	192200	3495036900	53900	53900	53900	53900	0
18	20231027	192100	3495036900	53900	53900	53900	53900	0
19	20231027	192000	3495036900	53900	53900	53900	53900	0
20	20231027	191900	3495036900	53900	53900	53900	53900	0
21	20231027	191800	3495036900	53900	53900	53900	53900	0
22	20231027	191700	3495036900	53900	53900	53900	53900	0
23	20231027	191600	3495036900	53900	53900	53900	53900	0
24	20231027	191500	3495036900	53900	53900	53900	53900	0
25	20231027	191400	3495036900	53900	53900	53900	53900	0
26	20231027	191300	3495036900	53900	53900	53900	53900	0
27	20231027	191200	3495036900	53900	53900	53900	53900	0
28	20231027	191100	3495036900	53900	53900	53900	53900	0
29	20231027	191000	3495036900	53900	53900	53900	53900	0
30	20231027	190900	3495036900	53900	53900	53900	53900	0
31	20231027	190800	3495036900	53900	53900	53900	53900	0
32	20231027	190700	3495036900	53900	53900	53900	53900	1806
33	20231027	190600	3495036900	53900	53900	53900	53900	0
34	20231027	190500	3495036900	53900	53900	53900	53900	0
35	20231027	190400	3495036900	53900	53900	53900	53900	0
36	20231027	190300	3495036900	53900	53900	53900	53900	0
37	20231027	190200	3495036900	53900	53900	53900	53900	0
38	20231027	190100	3495036900	53900	53900	53900	53900	0
39	20231027	190000	3495036900	53900	53900	53900	53900	0
40	20231027	185900	3495036900	53900	53900	53900	53900	0
41	20231027	185800	3495036900	53900	53900	53900	53900	0
42	20231027	185700	3495036900	53900	53900	53900	53900	0
43	20231027	185600	3495036900	53900	53900	53900	53900	0
44	20231027	185500	3495036900	53900	53900	53900	53900	0
45	20231027	185400	3495036900	53900	53900	53900	53900	0
46	20231027	185300	3495036900	53900	53900	53900	53900	0
47	20231027	185200	3495036900	53900	53900	53900	53900	0
48	20231027	185100	3495036900	53900	53900	53900	53900	0
49	20231027	185000	3495036900	53900	53900	53900	53900	0
50	20231027	184900	3495036900	53900	53900	53900	53900	0
51	20231027	184800	3495036900	53900	53900	53900	53900	0
52	20231027	184700	3495036900	53900	53900	53900	53900	0
53	20231027	184600	3495036900	53900	53900	53900	53900	0
54	20231027	184500	3495036900	53900	53900	53900	53900	0
55	20231027	184400	3495036900	53900	53900	53900	53900	0
56	20231027	184300	3495036900	53900	53900	53900	53900	0
57	20231027	184200	3495036900	53900	53900	53900	53900	0
58	20231027	184100	3495036900	53900	53900	53900	53900	0
59	20231027	184000	3495036900	53900	53900	53900	53900	0
60	20231027	183900	3495036900	53900	53900	53900	53900	0
61	20231027	183800	3495036900	53900	53900	53900	53900	0
62	20231027	183700	3495036900	53900	53900	53900	53900	1806
63	20231027	183600	3495036900	53900	53900	53900	53900	0
64	20231027	183500	3495036900	53900	53900	53900	53900	0
65	20231027	183400	3495036900	53900	53900	53900	53900	0
66	20231027	183300	3495036900	53900	53900	53900	53900	0
67	20231027	183200	3495036900	53900	53900	53900	53900	0
68	20231027	183100	3495036900	53900	53900	53900	53900	0
69	20231027	183000	3495036900	53900	53900	53900	53900	0
70	20231027	182900	3495036900	53900	53900	53900	53900	0
71	20231027	182800	3495036900	53900	53900	53900	53900	0
72	20231027	182700	3495036900	53900	53900	53900	53900	0
73	20231027	182600	3495036900	53900	53900	53900	53900	0
74	20231027	182500	3495036900	53900	53900	53900	53900	0
75	20231027	182400	3495036900	53900	53900	53900	53900	0
76	20231027	182300	3495036900	53900	53900	53900	53900	0
77	20231027	182200	3495036900	53900	53900	53900	53900	0
78	20231027	182100	3495036900	53900	53900	53900	53900	0
79	20231027	182000	3495036900	53900	53900	53900	53900	0
80	20231027	181900	3495036900	53900	53900	53900	53900	0
81	20231027	181800	3495036900	53900	53900	53900	53900	0
82	20231027	181700	3495036900	53900	53900	53900	53900	0
83	20231027	181600	3495036900	53900	53900	53900	53900	0
84	20231027	181500	3495036900	53900	53900	53900	53900	0
85	20231027	181400	3495036900	53900	53900	53900	53900	0
86	20231027	181300	3495036900	53900	53900	53900	53900	0
87	20231027	181200	3495036900	53900	53900	53900	53900	0
88	20231027	181100	3495036900	53900	53900	53900	53900	0
89	20231027	181000	3495036900	53900	53900	53900	53900	0
90	20231027	180900	3495036900	53900	53900	53900	53900	0
91	20231027	180800	3495036900	53900	53900	53900	53900	0
92	20231027	180700	3495036900	53900	53900	53900	53900	1806
93	20231027	180600	3495036900	53900	53900	53900	53900	0
94	20231027	180500	3495036900	53900	53900	53900	53900	0
95	20231027	180400	3495036900	53900	53900	53900	53900	0
96	20231027	180300	3495036900	53900	53900	53900	53900	0
97	20231027	180200	3495036900	53900	53900	53900	53900	0
98	20231027	180100	3495036900	53900	53900	53900	53900	0
99	20231027	180000	3495036900	53900	53900	53900	53900	0
100	20231027	175900	3495036900	53900	53900	53900	53900	0
101	20231027	175800	3495036900	53900	53900	53900	53900	0
102	20231027	175700	3495036900	53900	53900	53900	53900	0
103	20231027	175600	3495036900	53900	53900	53900	53900	0
104	20231027	175500	3495036900	53900	53900	53900	53900	0
105	20231027	175400	3495036900	53900	53900	53900	53900	0
106	20231027	175300	3495036900	53900	53900	53900	53900	0
107	20231027	175200	3495036900	53900	53900	53900	53900	0
108	20231027	175100	3495036900	53900	53900	53900	53900	0
109	20231027	175000	3495036900	53900	53900	53900	53900	0
110	20231027	174900	3495036900	53900	53900	53900	53900	0
111	20231027	174800	3495036900	53900	53900	53900	53900	0
112	20231027	174700	3495036900	53900	53900	53900	53900	0
113	20231027	174600	3495036900	53900	53900	53900	53900	0
114	20231027	174500	3495036900	53900	53900	53900	53900	0
115	20231027	174400	3495036900	53900	53900	53900	53900	0
116	20231027	174300	3495036900	53900	53900	53900	53900	0
117	20231027	174200	3495036900	53900	53900	53900	53900	0
118	20231027	174100	3495036900	53900	53900	53900	53900	0
119	20231027	174000	3495036900	53900	53900	53900	53900	0
120	20231027	173900	3495036900	53900	53900	53900	53900	0
121	20231027	173800	3495036900	53900	53900	53900	53900	0
122	20231027	173700	3495036900	53900	53900	53900	53900	1806
123	20231027	173600	3495036900	53900	53900	53900	53900	0
124	20231027	173500	3495036900	53900	53900	53900	53900	0
125	20231027	173400	3495036900	53900	53900	53900	53900	0
126	20231027	173300	3495036900	53900	53900	53900	53900	0
127	20231027	173200	3495036900	53900	53900	53900	53900	0
128	20231027	173100	3495036900	53900	53900	53900	53900	0
129	20231027	173000	3495036900	53900	53900	53900	53900	0
130	20231027	172900	3495036900	53900	53900	53900	53900	0
131	20231027	172800	3495036900	53900	53900	53900	53900	0
132	20231027	172700	3495036900	53900	53900	53900	53900	0
133	20231027	172600	3495036900	53900	53900	53900	53900	0
134	20231027	172500	3495036900	53900	53900	53900	53900	0
135	20231027	172400	3495036900	53900	53900	53900	53900	0
136	20231027	172300	3495036900	53900	53900	53900	53900	0
137	20231027	172200	3495036900	53900	53900	53900	53900	0
138	20231027	172100	3495036900	53900	53900	53900	53900	0
139	20231027	172000	3495036900	53900	53900	53900	53900	0
140	20231027	171900	3495036900	53900	53900	53900	53900	0
141	20231027	171800	3495036900	53900	53900	53900	53900	0
142	20231027	171700	3495036900	53900	53900	53900	53900	0
143	20231027	171600	3495036900	53900	53900	53900	53900	0
144	20231027	171500	3495036900	53900	53900	53900	53900	0
145	20231027	171400	3495036900	53900	53900	53900	53900	0
146	20231027	171300	3495036900	53900	53900	53900	53900	0
147	20231027	171200	3495036900	53900	53900	53900	53900	0
148	20231027	171100	3495036900	53900	53900	53900	53900	0
149	20231027	171000	3495036900	53900	53900	53900	53900	0
150	20231027	170900	3495036900	53900	53900	53900	53900	0
151	20231027	170800	3495036900	53900	53900	53900	53900	0
152	20231027	170700	3495036900	53900	53900	53900	53900	1806
153	20231027	170600	3495036900	53900	53900	53900	53900	0
154	20231027	170500	3495036900	53900	53900	53900	53900	0
155	20231027	170400	3495036900	53900	53900	53900	53900	0
156	20231027	170300	3495036900	53900	53900	53900	53900	0
157	20231027	170200	3495036900	53900	53900	53900	53900	0
158	20231027	170100	3495036900	53900	53900	53900	53900	0
159	20231027	170000	3495036900	53900	53900	53900	53900	0
160	20231027	165900	3495036900	53900	53900	53900	53900	0
161	20231027	165800	3495036900	53900	53900	53900	53900	0
162	20231027	165700	3495036900	53900	53900	53900	53900	0
163	20231027	165600	3495036900	53900	53900	53900	53900	0
164	20231027	165500	3495036900	53900	53900	53900	53900	0
165	20231027	165400	3495036900	53900	53900	53900	53900	0
166	20231027	165300	3495036900	53900	53900	53900	53900	0
167	20231027	165200	3495036900	53900	53900	53900	53900	0
168	20231027	165100	3495036900	53900	53900	53900	53900	0
169	20231027	165000	3495036900	53900	53900	53900	53900	0
170	20231027	164900	3495036900	53900	53900	53900	53900	0
171	20231027	164800	3495036900	53900	53900	53900	53900	0
172	20231027	164700	3495036900	53900	53900	53900	53900	0
173	20231027	164600	3495036900	53900	53900	53900	53900	0
174	20231027	164500	3495036900	53900	53900	53900	53900	0
175	20231027	164400	3495036900	53900	53900	53900	53900	0
176	20231027	164300	3495036900	53900	53900	53900	53900	0
177	20231027	164200	3495036900	53900	53900	53900	53900	0
178	20231027	164100	3495036900	53900	53900	53900	53900	0
179	20231027	164000	3495036900	53900	53900	53900	53900	0
180	20231027	163900	3495036900	53900	53900	53900	53900	0
181	20231027	163800	3495036900	53900	53900	53900	53900	0
182	20231027	163700	3495036900	53900	53900	53900	53900	1806
183	20231027	163600	3495036900	53900	53900	53900	53900	0
184	20231027	163500	3495036900	53900	53900	53900	53900	0
185	20231027	163400	3495036900	53900	53900	53900	53900	0
186	20231027	163300	3495036900	53900	53900	53900	53900	0
187	20231027	163200	3495036900	53900	53900	53900	53900	0
188	20231027	163100	3495036900	53900	53900	53900	53900	0
189	20231027	163000	3495036900	53900	53900	53900	53900	0
190	20231027	162900	3495036900	53900	53900	53900	53900	0
191	20231027	162800	3495036900	53900	53900	53900	53900	0
192	20231027	162700	3495036900	53900	53900	53900	53900	0
193	20231027	162600	3495036900	53900	53900	53900	53900	0
194	20231027	162500	3495036900	53900	53900	53900	53900	0
195	20231027	162400	3495036900	53900	53900	53900	53900	0
196	20231027	162300	3495036900	53900	53900	53900	53900	0
197	20231027	162200	3495036900	53900	53900	53900	53900	0
198	20231027	162100	3495036900	53900	53900	53900	53900	0
199	20231027	162000	3495036900	53900	53900	53900	53900	0
200	20231027	161900	3495036900	53900	53900	53900	53900	0
201	20231027	161800	3495036900	53900	53900	53900	53900	0
202	20231027	161700	3495036900	53900	53900	53900	53900	0
203	20231027	161600	3495036900	53900	53900	53900	53900	0
204	20231027	161500	3495036900	53900	53900	53900	53900	0
205	20231027	161400	3495036900	53900	53900	53900	53900	0
206	20231027	161300	3495036900	53900	53900	53900	53900	0
207	20231027	161200	3495036900	53900	53900	53900	53900	0
208	20231027	161100	3495036900	53900	53900	53900	53900	0
209	20231027	161000	3495036900	53900	53900	53900	53900	0
210	20231027	160900	3495036900	53900	53900	53900	53900	0
211	20231027	160800	3495036900	53900	53900	53900	53900	0
212	20231027	160700	3495036900	53900	53900	53900	53900	1806
213	20231027	160600	3495036900	53900	53900	53900	53900	0
214	20231027	160500	3495036900	53900	53900	53900	53900	0
215	20231027	160400	3495036900	53900	53900	53900	53900	0
216	20231027	160300	3495036900	53900	53900	53900	53900	0
217	20231027	160200	3495036900	53900	53900	53900	53900	0
218	20231027	160100	3495036900	53900	53900	53900	53900	0
219	20231027	160000	3495036900	53900	53900	53900	53900	0
220	20231027	155900	3495036900	53900	53900	53900	53900	0
221	20231027	155800	3495036900	53900	53900	53900	53900	0
222	20231027	155700	3495036900	53900	53900	53900	53900	0
223	20231027	155600	3495036900	53900	53900	53900	53900	0
224	20231027	155500	3495036900	53900	53900	53900	53900	0
225	20231027	155400	3495036900	53900	53900	53900	53900	0
226	20231027	155300	3495036900	53900	53900	53900	53900	0
227	20231027	155200	3495036900	53900	53900	53900	53900	0
228	20231027	155100	3495036900	53900	53900	53900	53900	0
229	20231027	155000	3495036900	53900	53900	53900	53900	0
230	20231027	154900	3495036900	53900	53900	53900	53900	0
231	20231027	154800	3495036900	53900	53900	53900	53900	0
232	20231027	154700	3495036900	53900	53900	53900	53900	0
233	20231027	154600	3495036900	53900	53900	53900	53900	0
234	20231027	154500	3495036900	53900	53900	53900	53900	0
235	20231027	154400	3495036900	53900	53900	53900	53900	0
236	20231027	154300	3495036900	53900	53900	53900	53900	0
237	20231027	154200	3495036900	53900	53900	53900	53900	0
238	20231027	154100	3495036900	53900	53900	53900	53900	0
239	20231027	154000	3495036900	53900	53900	53900	53900	0
240	20231027	153900	3495036900	53900	53900	53900	53900	0
241	20231027	153800	3495036900	53900	53900	53900	53900	0
242	20231027	153700	3495036900	53900	53900	53900	53900	1806
243	20231027	153600	3495036900	53900	53900	53900	53900	0
244	20231027	153500	3495036900	53900	53900	53900	53900	0
245	20231027	153400	3495036900	53900	53900	53900	53900	0
246	20231027	153300	3495036900	53900	53900	53900	53900	0
247	20231027	153200	3495036900	53900	53900	53900	53900	0
248	20231027	153100	3495036900	53900	53900	53900	53900	0
249	20231027	153000	3495036900	53900	53900	53900	53900	1806
250	20231027	152900	3397693500	53900	53900	53900	53900	0
251	20231027	152800	3397693500	53900	53900	53900	53900	0
252	20231027	152700	3397693500	53900	53900	53900	53900	0
253	20231027	152600	3397693500	53900	53900	53900	53900	0
254	20231027	152500	3397693500	53900	53900	53900	53900	0
255	20231027	152400	3397693500	53900	53900	53900	53900	0
256	20231027	152300	3397693500	53900	53900	53900	53900	0
257	20231027	152200	3397693500	53900	53900	53900	53900	0
258	20231027	152100	3397693500	53900	53900	53900	53900	0
259	20231027	152000	3397693500	53900	53900	53900	53900	0
260	20231027	151900	3397693500	53900	53900	53900	53900	152
261	20231027	151800	3389500700	53900	53800	53900	53700	141
262	20231027	151700	3381906900	53700	53800	53800	53700	201
263	20231027	151600	3371104100	53700	53800	53800	53700	245
264	20231027	151500	3357923200	53800	53800	53800	53700	112
265	20231027	151400	3351898000	53700	53800	53800	53700	45
266	20231027	151300	3349477900	53800	53800	53800	53700	291
267	20231027	151200	3333822200	53800	53800	53800	53700	50
268	20231027	151100	3331132800	53800	53700	53800	53700	47
269	20231027	151000	3328604300	53800	53800	53800	53700	50
270	20231027	150900	3325914500	53800	53800	53800	53700	130
271	20231027	150800	3318929300	53800	53800	53800	53700	39
272	20231027	150700	3316831200	53800	53900	53900	53700	79
273	20231027	150600	3312579600	53700	53800	53900	53700	36
274	20231027	150500	3310640500	53900	53700	53900	53700	62
275	20231027	150400	3307310300	53900	53900	53900	53700	44
276	20231027	150300	3304939400	53900	53600	53900	53600	180
277	20231027	150200	3295274000	53700	53700	53700	53600	40
278	20231027	150100	3293126200	53700	53700	53700	53600	124
279	20231027	150000	3286467600	53700	53700	53700	53600	73
280	20231027	145900	3282547600	53700	53800	53800	53600	251
281	20231027	145800	3269048200	53600	53800	53800	53600	22
282	20231027	145700	3267866200	53800	53800	53800	53800	14
283	20231027	145600	3267113000	53600	53800	53800	53600	125
284	20231027	145500	3260408400	53800	53800	53800	53600	62
285	20231027	145400	3257074700	53800	53800	53800	53800	31
286	20231027	145300	3255406900	53800	53800	53800	53600	15
287	20231027	145200	3254601500	53800	53800	53800	53800	19
288	20231027	145100	3253579300	53600	53700	53800	53600	14
289	20231027	145000	3252826600	53800	53600	53800	53600	150
290	20231027	144900	3244784200	53800	53800	53800	53600	18
291	20231027	144800	3243816100	53600	53700	53800	53600	15
292	20231027	144700	3243009400	53700	53700	53800	53600	76
293	20231027	144600	3238928200	53700	53800	53800	53700	80
294	20231027	144500	3234632000	53700	53700	53800	53700	298
295	20231027	144400	3218628800	53800	53800	53800	53800	14
296	20231027	144300	3217875600	53800	53600	53800	53600	86
297	20231027	144200	3213262700	53600	53800	53800	53600	8
298	20231027	144100	3212832700	53800	53800	53800	53800	19
299	20231027	144000	3211810500	53700	53600	53700	53500	1895
300	20231027	143900	3110178300	53600	53800	53800	53600	797
301	20231027	143800	3067457500	53800	53800	53800	53800	17
302	20231027	143700	3066542900	53700	53700	53700	53700	31
303	20231027	143600	3064878200	53700	53800	53800	53600	75
304	20231027	143500	3060850700	53800	53800	53800	53700	39
305	20231027	143400	3058752600	53800	53800	53800	53800	48
306	20231027	143300	3056170200	53800	53800	53800	53700	44
307	20231027	143200	3053804200	53700	53800	53800	53700	279
308	20231027	143100	3038807200	53800	53800	53800	53800	12
309	20231027	143000	3038161600	53700	53700	53800	53700	1038
310	20231027	142900	2982419900	53700	53700	53800	53600	1088
311	20231027	142800	2924000400	53700	53800	53800	53700	1031
312	20231027	142700	2868633300	53800	53800	53800	53800	36
313	20231027	142600	2866696500	53800	53800	53800	53800	49
314	20231027	142500	2864060300	53800	53700	53800	53700	103
315	20231027	142400	2858526400	53800	53700	53800	53700	60
316	20231027	142300	2855298500	53800	53800	53800	53800	49
317	20231027	142200	2852662300	53800	53800	53800	53700	94
318	20231027	142100	2847612500	53800	53800	53800	53700	38
319	20231027	142000	2845568200	53800	53700	53800	53700	85
320	20231027	141900	2841001400	53800	53800	53800	53700	85
321	20231027	141800	2836434900	53800	53800	53800	53800	19
322	20231027	141700	2835412700	53800	53800	53800	53700	14
323	20231027	141600	2834660200	53800	53800	53800	53800	38
324	20231027	141500	2832615800	53800	53800	53800	53700	147
325	20231027	141400	2824714200	53800	53900	53900	53800	215
326	20231027	141300	2813147100	53800	53900	53900	53800	87
327	20231027	141200	2808461900	53900	53900	53900	53800	220
328	20231027	141100	2796622500	53900	53900	53900	53900	18
329	20231027	141000	2795652300	53900	53900	53900	53800	45
330	20231027	140900	2793227500	53900	53900	53900	53900	47
331	20231027	140800	2790694200	53800	54000	54000	53800	84
332	20231027	140700	2786171900	53900	53900	53900	53900	66
333	20231027	140600	2782614500	53900	53900	53900	53900	47
334	20231027	140500	2780081200	53900	53900	54000	53800	72
335	20231027	140400	2776200500	53900	53900	53900	53900	45
336	20231027	140300	2773775000	53900	53900	53900	53900	40
337	20231027	140200	2771619000	53800	53900	54000	53800	45
338	20231027	140100	2769193200	53900	54000	54000	53900	116
339	20231027	140000	2762936400	54000	53900	54000	53900	75
340	20231027	135900	2758893000	53800	53900	53900	53800	74
341	20231027	135800	2754905800	53800	53900	53900	53800	137
342	20231027	135700	2747529900	53900	53800	53900	53800	44
343	20231027	135600	2745159500	53800	53900	53900	53800	91
344	20231027	135500	2740256500	53800	53900	53900	53800	129
345	20231027	135400	2733311300	53900	53900	53900	53800	33
346	20231027	135300	2731533600	53800	53900	53900	53800	64
347	20231027	135200	2728085200	53800	53900	53900	53800	50
348	20231027	135100	2725391500	53800	53900	53900	53700	122
349	20231027	135000	2718825800	53900	53800	53900	53800	53
350	20231027	134900	2715970500	53800	53700	53800	53700	29
351	20231027	134800	2714411300	53800	53800	53900	53700	136
352	20231027	134700	2707092500	53800	53900	53900	53800	237
353	20231027	134600	2694335600	53800	53900	53900	53800	44
354	20231027	134500	2691965200	53900	53900	53900	53800	131
355	20231027	134400	2684916100	53900	53900	53900	53800	150
356	20231027	134300	2676839400	53800	53900	53900	53700	50
357	20231027	134200	2674147200	53900	53800	53900	53700	58
358	20231027	134100	2671026000	53700	53900	53900	53700	125
359	20231027	134000	2664306900	53800	53800	53900	53700	40
360	20231027	133900	2662154700	53800	53900	53900	53700	73
361	20231027	133800	2658223600	53800	53700	53900	53700	28
362	20231027	133700	2656717700	53700	53800	53900	53700	114
363	20231027	133600	2650590800	53700	53800	53900	53700	50
364	20231027	133500	2647899800	53800	53800	53800	53700	33
365	20231027	133400	2646126100	53700	53700	53800	53700	107
366	20231027	133300	2640376900	53800	53800	53800	53600	34
367	20231027	133200	2638550800	53700	53700	53700	53600	41
368	20231027	133100	2636352000	53700	53700	53700	53600	76
369	20231027	133000	2632272500	53700	53700	53800	53600	57
370	20231027	132900	2629212400	53600	53700	53700	53600	40
371	20231027	132800	2627067400	53600	53700	53700	53600	36
372	20231027	132700	2625135700	53600	53800	53800	53600	19
373	20231027	132600	2624115500	53700	53600	53700	53500	1034
374	20231027	132500	2568692400	53700	53400	53800	53400	302
375	20231027	132400	2552530500	53400	53500	53500	53400	2395
376	20231027	132300	2424605800	53500	53500	53500	53400	25
377	20231027	132200	2423269100	53400	53400	53500	53400	32
378	20231027	132100	2421558800	53400	53500	53500	53400	26
379	20231027	132000	2420168600	53500	53400	53500	53400	95
380	20231027	131900	2415094200	53400	53400	53500	53400	29
381	20231027	131800	2413543500	53500	53500	53500	53400	91
382	20231027	131700	2408676300	53500	53400	53500	53400	93
383	20231027	131600	2403708300	53400	53400	53400	53300	1105
384	20231027	131500	2344808200	53300	53500	53500	53300	280
385	20231027	131400	2329857200	53500	53400	53500	53400	57
386	20231027	131300	2326809300	53500	53400	53500	53400	116
387	20231027	131200	2320611500	53500	53500	53500	53400	28
388	20231027	131100	2319114000	53500	53400	53500	53400	44
389	20231027	131000	2316762300	53400	53400	53500	53400	83
390	20231027	130900	2312329300	53500	53400	53500	53400	37
391	20231027	130800	2310351400	53500	53500	53500	53400	36
392	20231027	130700	2308426300	53500	53400	53500	53400	28
393	20231027	130600	2306930700	53400	53500	53500	53400	116
394	20231027	130500	2300731900	53400	53500	53500	53400	26
395	20231027	130400	2299342200	53400	53500	53500	53400	28
396	20231027	130300	2297845800	53400	53500	53500	53400	90
397	20231027	130200	2293038200	53500	53500	53500	53500	6
398	20231027	130100	2292717200	53500	53500	53500	53400	23
399	20231027	130000	2291487500	53500	53400	53500	53400	84
400	20231027	125900	2287000000	53400	53500	53500	53400	4
401	20231027	125800	2286786100	53500	53500	53500	53400	29
402	20231027	125700	2285235900	53400	53500	53500	53400	19
403	20231027	125600	2284220000	53500	53600	53600	53400	18
404	20231027	125500	2283255600	53600	53500	53600	53400	28
405	20231027	125400	2281757600	53500	53500	53500	53500	65
406	20231027	125300	2278280100	53600	53600	53600	53600	0
407	20231027	125200	2278280100	53600	53500	53600	53400	31
408	20231027	125100	2276622800	53500	53500	53500	53400	673
409	20231027	125000	2240682200	53500	53500	53500	53400	25
410	20231027	124900	2239344800	53500	53600	53600	53500	131
411	20231027	124800	2232334900	53600	53600	53600	53500	28
412	20231027	124700	2230834200	53600	53600	53600	53400	19
413	20231027	124600	2229816200	53400	53500	53600	53400	93
414	20231027	124500	2224840900	53500	53600	53600	53500	981
415	20231027	124400	2172324500	53700	53700	53900	53600	61
416	20231027	124300	2169047000	53700	53700	53700	53600	33
417	20231027	124200	2167275500	53600	53700	53700	53600	73
418	20231027	124100	2163362500	53700	53700	53700	53600	19
419	20231027	124000	2162342300	53700	53700	53700	53600	21
420	20231027	123900	2161215400	53600	53700	53700	53600	73
421	20231027	123800	2157301900	53700	53600	53700	53600	23
422	20231027	123700	2156068000	53600	53700	53700	53600	10
423	20231027	123600	2155531100	53700	53600	53700	53600	84
424	20231027	123500	2151027400	53700	53700	53700	53600	40
425	20231027	123400	2148879500	53700	53800	53800	53600	137
426	20231027	123300	2141523100	53700	53800	53800	53700	21
427	20231027	123200	2140393600	53800	53800	53800	53700	82
428	20231027	123100	2135989100	53800	53800	53800	53700	30
429	20231027	123000	2134377300	53800	53800	53800	53700	23
430	20231027	122900	2133140500	53800	53700	53800	53600	588
431	20231027	122800	2101570000	53800	53900	53900	53700	1111
432	20231027	122700	2041897100	53800	54000	54000	53800	448
433	20231027	122600	2017791200	53800	53800	53800	53700	161
434	20231027	122500	2009130100	53800	53700	53800	53700	70
435	20231027	122400	2005370700	53800	53800	53800	53700	67
436	20231027	122300	2001767400	53800	53700	53800	53700	97
437	20231027	122200	1996549700	53800	53800	53800	53700	116
438	20231027	122100	1990315600	53800	53900	53900	53700	177
439	20231027	122000	1980793600	53900	53800	53900	53800	17
440	20231027	121900	1979878200	53800	53800	53900	53800	73
441	20231027	121800	1975949700	53800	53800	53900	53800	150
442	20231027	121700	1967877900	53900	53800	54100	53700	925
443	20231027	121600	1917955600	53800	53800	53800	53700	90
444	20231027	121500	1913114300	53800	53900	53900	53800	17
445	20231027	121400	1912198700	53900	53900	53900	53700	19
446	20231027	121300	1911176400	53900	53700	53900	53700	13
447	20231027	121200	1910475900	53600	53600	53700	53600	111
448	20231027	121100	1904524800	53600	53900	53900	53600	462
449	20231027	121000	1879717800	53700	53800	53900	53700	619
450	20231027	120900	1846434300	53800	53700	53800	53700	104
451	20231027	120800	1840848300	53800	53900	54100	53600	2447
452	20231027	120700	1709337900	54000	54000	54000	54000	18
453	20231027	120600	1708365900	53900	54000	54000	53900	27
454	20231027	120500	1706908300	53900	54000	54000	53900	109
455	20231027	120400	1701031300	54000	54000	54000	54000	11
456	20231027	120300	1700437300	54000	54000	54100	54000	11
457	20231027	120200	1699843200	53900	54000	54000	53900	66
458	20231027	120100	1696280700	54000	54100	54100	54000	30
459	20231027	120000	1694659000	54100	54000	54100	53900	4
460	20231027	115900	1694442900	54100	54000	54100	53900	56
461	20231027	115800	1691419200	53900	54000	54000	53900	236
462	20231027	115700	1678686600	53900	54100	54100	53900	142
463	20231027	115600	1671019200	54100	54100	54100	54000	17
464	20231027	115500	1670099600	54000	54000	54100	54000	13
465	20231027	115400	1669397000	54000	54100	54100	54000	93
466	20231027	115300	1664373600	54000	54100	54100	54000	34
467	20231027	115200	1662535900	54100	54100	54100	54100	4
468	20231027	115100	1662319500	54000	54100	54100	54000	28
469	20231027	115000	1660805300	54100	54200	54300	54100	30
470	20231027	114900	1659177700	54200	54200	54200	54100	13
471	20231027	114800	1658473800	54200	54200	54200	54100	29
472	20231027	114700	1656902200	54100	54200	54200	54100	100
473	20231027	114600	1651490400	54200	54200	54200	54100	32
474	20231027	114500	1649756500	54100	54200	54200	54100	36
475	20231027	114400	1647807800	54100	54200	54200	54100	90
476	20231027	114300	1642937700	54200	54200	54200	54100	101
477	20231027	114200	1637464300	54200	54200	54200	54100	48
478	20231027	114100	1634863000	54100	54300	54300	54100	32
479	20231027	114000	1633129500	54100	54100	54300	54100	90
480	20231027	113900	1628254800	54100	54100	54200	54100	33
481	20231027	113800	1626467300	54200	54200	54200	54100	20
482	20231027	113700	1625384200	54100	54200	54200	54100	83
483	20231027	113600	1620892700	54200	54200	54200	54200	38
484	20231027	113500	1618833100	54100	54200	54200	54100	13
485	20231027	113400	1618129600	54100	54200	54200	54100	87
486	20231027	113300	1613415200	54300	54300	54300	54200	18
487	20231027	113200	1612438400	54300	54200	54400	54200	1068
488	20231027	113100	1554511800	54200	54200	54200	54100	24
489	20231027	113000	1553212100	54200	54100	54200	54100	102
490	20231027	112900	1547693000	54100	54100	54100	54000	202
491	20231027	112800	1536765800	54000	54200	54200	54000	63
492	20231027	112700	1533356500	54000	54100	54200	54000	374
493	20231027	112600	1513126100	54100	54200	54200	54100	29
494	20231027	112500	1511555800	54200	54200	54300	54100	65
495	20231027	112400	1508035000	54200	54200	54200	54200	36
496	20231027	112300	1506083800	54200	54300	54300	54100	31
497	20231027	112200	1504403000	54300	54300	54300	54200	40
498	20231027	112100	1502231100	54300	54100	54300	54100	29
499	20231027	112000	1500657400	54300	54300	54400	54100	37
500	20231027	111900	1498648800	54100	54200	54300	54100	21
501	20231027	111800	1497511300	54200	54300	54300	54100	524
502	20231027	111700	1469113300	54200	54200	54200	54100	89
503	20231027	111600	1464290000	54300	54300	54300	54300	50
504	20231027	111500	1461575000	54200	54100	54300	54100	26
505	20231027	111400	1460165300	54100	54300	54300	54100	56
506	20231027	111300	1457127100	54300	54100	54400	54100	63
507	20231027	111200	1453707900	54400	54400	54400	54100	48
508	20231027	111100	1451097000	54400	54400	54400	54100	28
509	20231027	111000	1449575700	54400	54300	54400	54300	192
510	20231027	110900	1439150000	54400	54100	54400	54100	27
511	20231027	110800	1437682700	54200	54300	54400	54200	123
512	20231027	110700	1431010500	54300	54200	54300	54200	51
513	20231027	110600	1428242600	54200	54400	54400	54200	48
514	20231027	110500	1425633400	54400	54100	54400	54100	31
515	20231027	110400	1423949700	54300	54200	54300	54200	37
516	20231027	110300	1421940800	54200	54300	54300	54200	79
517	20231027	110200	1417658100	54300	54200	54300	54200	23
518	20231027	110100	1416409900	54200	54300	54300	54100	71
519	20231027	110000	1412557500	54300	54300	54300	54200	46
520	20231027	105900	1410060600	54200	54300	54300	54200	135
521	20231027	105800	1402740300	54300	54300	54300	54300	35
522	20231027	105700	1400839800	54100	54300	54300	54100	17
523	20231027	105600	1399918100	54300	54200	54300	54100	186
524	20231027	105500	1389838500	54300	54300	54300	54200	60
525	20231027	105400	1386583600	54200	54300	54300	54200	30
526	20231027	105300	1384956300	54300	54200	54300	54200	74
527	20231027	105200	1380945200	54300	54300	54300	54300	39
528	20231027	105100	1378827500	54200	54300	54300	54200	104
529	20231027	105000	1373187000	54300	54100	54300	54100	94
530	20231027	104900	1368092900	54100	54100	54300	54100	82
531	20231027	104800	1363647100	54200	54100	54200	54100	108
532	20231027	104700	1357797000	54200	54100	54200	54100	66
533	20231027	104600	1354222300	54100	54100	54200	54100	130
534	20231027	104500	1347183500	54200	54200	54200	54100	28
535	20231027	104400	1345666800	54100	54000	54200	54000	105
536	20231027	104300	1339981100	53900	54100	54100	53900	69
537	20231027	104200	1336250000	54100	54200	54200	53900	158
538	20231027	104100	1327700700	54100	54100	54200	53900	138
539	20231027	104000	1320236200	54100	54000	54100	53900	105
540	20231027	103900	1314567300	54000	53900	54000	53900	41
541	20231027	103800	1312353400	54000	53900	54000	53900	64
542	20231027	103700	1308898700	53900	53900	53900	53900	30
543	20231027	103600	1307281700	53900	53900	53900	53800	87
544	20231027	103500	1302598100	53900	54000	54000	53800	95
545	20231027	103400	1297482900	54000	54000	54000	53800	125
546	20231027	103300	1290744600	54000	53900	54000	53800	59
547	20231027	103200	1287564200	53900	54000	54000	53900	27
548	20231027	103100	1286107500	54000	53900	54000	53700	59
549	20231027	103000	1282924400	53900	53800	53900	53800	159
550	20231027	102900	1274368000	53900	53900	53900	53900	54
551	20231027	102800	1271457400	54000	54000	54000	53700	28
552	20231027	102700	1269949600	54000	53700	54000	53700	1102
553	20231027	102600	1210554500	53900	54100	54100	53700	1098
554	20231027	102500	1151504500	54000	54000	54100	53800	164
555	20231027	102400	1142655300	54000	53900	54000	53800	121
556	20231027	102300	1136132200	53900	53800	53900	53800	91
557	20231027	102200	1131228600	53900	53800	53900	53800	743
558	20231027	102100	1091243300	53900	53900	53900	53800	19
559	20231027	102000	1090219800	53900	53800	54000	53800	1433
560	20231027	101900	1013008500	53800	53700	53800	53700	23
561	20231027	101800	1011772300	53700	53800	53800	53700	84
562	20231027	101700	1007260300	53700	53700	53700	53700	7
563	20231027	101600	1006884400	53700	53700	53800	53700	40
564	20231027	101500	1004735400	53800	53700	53800	53700	130
565	20231027	101400	997749100	53800	53800	53800	53800	10
566	20231027	101300	997211100	53700	53700	53800	53700	43
567	20231027	101200	994901000	53700	53700	53800	53600	87
568	20231027	101100	990229300	53600	53600	53700	53600	87
569	20231027	101000	985565100	53600	53700	53700	53600	86
570	20231027	100900	980951400	53700	53600	53700	53600	10
571	20231027	100800	980415100	53600	53700	53800	53600	98
572	20231027	100700	975159900	53600	53700	53700	53600	64
573	20231027	100600	971724000	53700	53600	53700	53600	7
574	20231027	100500	971348400	53800	53600	53800	53600	29
575	20231027	100400	969792000	53700	53800	53800	53700	319
576	20231027	100300	952660600	53800	53800	54100	53800	228
577	20231027	100200	940390500	54000	53800	54000	53800	57
578	20231027	100100	937313500	54000	54100	54100	53800	82
579	20231027	100000	932886800	54100	54100	54100	53800	106
580	20231027	095900	927157600	54100	54100	54100	53900	198
581	20231027	095800	916477400	54100	54100	54100	53900	36
582	20231027	095700	914532000	54100	54100	54100	54000	44
583	20231027	095600	912152000	54100	54100	54100	54100	10
584	20231027	095500	911611000	54000	54100	54100	53900	162
585	20231027	095400	902857500	54000	54200	54200	54000	79
586	20231027	095300	898587000	54200	54200	54200	54000	63
587	20231027	095200	895176200	54000	54200	54200	54000	62
588	20231027	095100	891819000	54200	54300	54300	54200	41
589	20231027	095000	889595700	54100	54300	54300	54100	235
590	20231027	094900	876853700	54300	54200	54300	54100	120
591	20231027	094800	870343600	54100	54200	54200	54100	91
592	20231027	094700	865412000	54100	54200	54200	54100	144
593	20231027	094600	857613900	54100	54200	54200	54100	67
594	20231027	094500	853983500	54200	54100	54200	54100	100
595	20231027	094400	848566600	54000	54100	54200	54000	150
596	20231027	094300	840452500	54100	53800	54100	53800	751
597	20231027	094200	799964000	53800	53900	53900	53800	106
598	20231027	094100	794254200	53900	53800	53900	53800	39
599	20231027	094000	792152200	53800	53900	53900	53800	280
600	20231027	093900	777073400	53900	53800	53900	53800	423
601	20231027	093800	754315900	53700	53900	53900	53700	927
602	20231027	093700	704412000	53900	54000	54000	53900	55
603	20231027	093600	701444000	54000	53900	54100	53800	1041
604	20231027	093500	645327200	53900	54100	54100	53900	988
605	20231027	093400	591991200	54200	54000	54200	54000	486
606	20231027	093300	565700900	54000	54000	54000	53900	486
607	20231027	093200	539477800	54000	54000	54000	53800	37
608	20231027	093100	537481600	54000	53800	54000	53700	231
609	20231027	093000	525049300	53800	53800	54000	53700	289
610	20231027	092900	509491400	53800	53800	54000	53800	64
611	20231027	092800	506038600	53900	53800	53900	53800	222
612	20231027	092700	494073000	53900	53800	53900	53800	53
613	20231027	092600	491217400	54000	53900	54000	53700	1027
614	20231027	092500	435931900	53900	54000	54100	53900	403
615	20231027	092400	414169500	54000	54200	54300	54000	148
616	20231027	092300	406143200	54200	54100	54200	54000	155
617	20231027	092200	397750600	54000	54000	54100	54000	55
618	20231027	092100	394775900	54300	54200	54300	54000	386
619	20231027	092000	373852200	54000	54200	54200	54000	132
620	20231027	091900	366706000	54200	54200	54200	54200	184
621	20231027	091800	356733200	54100	53900	54100	53900	240
622	20231027	091700	343792900	53900	54100	54100	53900	1457
623	20231027	091600	265201600	54100	54100	54200	54100	86
624	20231027	091500	260548900	54100	53800	54100	53800	540
625	20231027	091400	231426300	53900	53900	53900	53800	144
626	20231027	091300	223665800	53800	54000	54000	53800	318
627	20231027	091200	206525000	53900	54100	54100	53900	46
628	20231027	091100	204041400	53900	53900	53900	53900	17
629	20231027	091000	203125100	53800	53900	54100	53800	1065
630	20231027	090900	145706400	53900	53900	53900	53900	66
631	20231027	090800	142149000	54000	54100	54100	53900	231
632	20231027	090700	129665500	54100	54100	54200	54100	126
633	20231027	090600	122848500	54300	54200	54300	54100	258
634	20231027	090500	108869300	54200	54100	54300	54100	215
635	20231027	090400	97213500	54100	54000	54200	54000	661
636	20231027	090300	61484300	53900	53900	53900	53900	78
637	20231027	090200	57280100	53900	53900	54000	53800	186
638	20231027	090100	47252300	53900	53900	53900	53700	178
639	20231027	090000	37678300	53800	53900	54000	53800	699