KissMeData/004490/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	184200	2248997400	50400	50400	50400	50400	1984
3	20231030	184100	2248997400	50400	50400	50400	50400	0
4	20231030	184000	2248997400	50400	50400	50400	50400	0
5	20231030	183900	2248997400	50400	50400	50400	50400	0
6	20231030	183800	2248997400	50400	50400	50400	50400	0
7	20231030	183700	2248997400	50400	50400	50400	50400	0
8	20231030	183600	2248997400	50400	50400	50400	50400	0
9	20231030	183500	2248997400	50400	50400	50400	50400	0
10	20231030	183400	2248997400	50400	50400	50400	50400	0
11	20231030	183300	2248997400	50400	50400	50400	50400	0
12	20231030	183200	2248997400	50400	50400	50400	50400	0
13	20231030	183100	2248997400	50400	50400	50400	50400	0
14	20231030	183000	2248997400	50400	50400	50400	50400	0
15	20231030	182900	2248997400	50400	50400	50400	50400	0
16	20231030	182800	2248997400	50400	50400	50400	50400	0
17	20231030	182700	2248997400	50400	50400	50400	50400	0
18	20231030	182600	2248997400	50400	50400	50400	50400	0
19	20231030	182500	2248997400	50400	50400	50400	50400	0
20	20231030	182400	2248997400	50400	50400	50400	50400	0
21	20231030	182300	2248997400	50400	50400	50400	50400	0
22	20231030	182200	2248997400	50400	50400	50400	50400	0
23	20231030	182100	2248997400	50400	50400	50400	50400	0
24	20231030	182000	2248997400	50400	50400	50400	50400	0
25	20231030	181900	2248997400	50400	50400	50400	50400	0
26	20231030	181800	2248997400	50400	50400	50400	50400	0
27	20231030	181700	2248997400	50400	50400	50400	50400	0
28	20231030	181600	2248997400	50400	50400	50400	50400	0
29	20231030	181500	2248997400	50400	50400	50400	50400	0
30	20231030	181400	2248997400	50400	50400	50400	50400	0
31	20231030	181300	2248997400	50400	50400	50400	50400	0
32	20231030	181200	2248997400	50400	50400	50400	50400	1984
33	20231030	181100	2248997400	50400	50400	50400	50400	0
34	20231030	181000	2248997400	50400	50400	50400	50400	0
35	20231030	180900	2248997400	50400	50400	50400	50400	0
36	20231030	180800	2248997400	50400	50400	50400	50400	0
37	20231030	180700	2248997400	50400	50400	50400	50400	0
38	20231030	180600	2248997400	50400	50400	50400	50400	0
39	20231030	180500	2248997400	50400	50400	50400	50400	0
40	20231030	180400	2248997400	50400	50400	50400	50400	0
41	20231030	180300	2248997400	50400	50400	50400	50400	0
42	20231030	180200	2248997400	50400	50400	50400	50400	0
43	20231030	180100	2248997400	50400	50400	50400	50400	0
44	20231030	180000	2248997400	50400	50400	50400	50400	0
45	20231030	175900	2248997400	50400	50400	50400	50400	0
46	20231030	175800	2248997400	50400	50400	50400	50400	0
47	20231030	175700	2248997400	50400	50400	50400	50400	0
48	20231030	175600	2248997400	50400	50400	50400	50400	0
49	20231030	175500	2248997400	50400	50400	50400	50400	0
50	20231030	175400	2248997400	50400	50400	50400	50400	0
51	20231030	175300	2248997400	50400	50400	50400	50400	0
52	20231030	175200	2248997400	50400	50400	50400	50400	0
53	20231030	175100	2248997400	50400	50400	50400	50400	0
54	20231030	175000	2248997400	50400	50400	50400	50400	0
55	20231030	174900	2248997400	50400	50400	50400	50400	0
56	20231030	174800	2248997400	50400	50400	50400	50400	0
57	20231030	174700	2248997400	50400	50400	50400	50400	0
58	20231030	174600	2248997400	50400	50400	50400	50400	0
59	20231030	174500	2248997400	50400	50400	50400	50400	0
60	20231030	174400	2248997400	50400	50400	50400	50400	0
61	20231030	174300	2248997400	50400	50400	50400	50400	0
62	20231030	174200	2248997400	50400	50400	50400	50400	1984
63	20231030	174100	2248997400	50400	50400	50400	50400	0
64	20231030	174000	2248997400	50400	50400	50400	50400	0
65	20231030	173900	2248997400	50400	50400	50400	50400	0
66	20231030	173800	2248997400	50400	50400	50400	50400	0
67	20231030	173700	2248997400	50400	50400	50400	50400	0
68	20231030	173600	2248997400	50400	50400	50400	50400	0
69	20231030	173500	2248997400	50400	50400	50400	50400	0
70	20231030	173400	2248997400	50400	50400	50400	50400	0
71	20231030	173300	2248997400	50400	50400	50400	50400	0
72	20231030	173200	2248997400	50400	50400	50400	50400	0
73	20231030	173100	2248997400	50400	50400	50400	50400	0
74	20231030	173000	2248997400	50400	50400	50400	50400	0
75	20231030	172900	2248997400	50400	50400	50400	50400	0
76	20231030	172800	2248997400	50400	50400	50400	50400	0
77	20231030	172700	2248997400	50400	50400	50400	50400	0
78	20231030	172600	2248997400	50400	50400	50400	50400	0
79	20231030	172500	2248997400	50400	50400	50400	50400	0
80	20231030	172400	2248997400	50400	50400	50400	50400	0
81	20231030	172300	2248997400	50400	50400	50400	50400	0
82	20231030	172200	2248997400	50400	50400	50400	50400	0
83	20231030	172100	2248997400	50400	50400	50400	50400	0
84	20231030	172000	2248997400	50400	50400	50400	50400	0
85	20231030	171900	2248997400	50400	50400	50400	50400	0
86	20231030	171800	2248997400	50400	50400	50400	50400	0
87	20231030	171700	2248997400	50400	50400	50400	50400	0
88	20231030	171600	2248997400	50400	50400	50400	50400	0
89	20231030	171500	2248997400	50400	50400	50400	50400	0
90	20231030	171400	2248997400	50400	50400	50400	50400	0
91	20231030	171300	2248997400	50400	50400	50400	50400	0
92	20231030	171200	2248997400	50400	50400	50400	50400	1984
93	20231030	171100	2248997400	50400	50400	50400	50400	0
94	20231030	171000	2248997400	50400	50400	50400	50400	0
95	20231030	170900	2248997400	50400	50400	50400	50400	0
96	20231030	170800	2248997400	50400	50400	50400	50400	0
97	20231030	170700	2248997400	50400	50400	50400	50400	0
98	20231030	170600	2248997400	50400	50400	50400	50400	0
99	20231030	170500	2248997400	50400	50400	50400	50400	0
100	20231030	170400	2248997400	50400	50400	50400	50400	0
101	20231030	170300	2248997400	50400	50400	50400	50400	0
102	20231030	170200	2248997400	50400	50400	50400	50400	0
103	20231030	170100	2248997400	50400	50400	50400	50400	0
104	20231030	170000	2248997400	50400	50400	50400	50400	0
105	20231030	165900	2248997400	50400	50400	50400	50400	0
106	20231030	165800	2248997400	50400	50400	50400	50400	0
107	20231030	165700	2248997400	50400	50400	50400	50400	0
108	20231030	165600	2248997400	50400	50400	50400	50400	0
109	20231030	165500	2248997400	50400	50400	50400	50400	0
110	20231030	165400	2248997400	50400	50400	50400	50400	0
111	20231030	165300	2248997400	50400	50400	50400	50400	0
112	20231030	165200	2248997400	50400	50400	50400	50400	0
113	20231030	165100	2248997400	50400	50400	50400	50400	0
114	20231030	165000	2248997400	50400	50400	50400	50400	0
115	20231030	164900	2248997400	50400	50400	50400	50400	0
116	20231030	164800	2248997400	50400	50400	50400	50400	0
117	20231030	164700	2248997400	50400	50400	50400	50400	0
118	20231030	164600	2248997400	50400	50400	50400	50400	0
119	20231030	164500	2248997400	50400	50400	50400	50400	0
120	20231030	164400	2248997400	50400	50400	50400	50400	0
121	20231030	164300	2248997400	50400	50400	50400	50400	0
122	20231030	164200	2248997400	50400	50400	50400	50400	1984
123	20231030	164100	2248997400	50400	50400	50400	50400	0
124	20231030	164000	2248997400	50400	50400	50400	50400	0
125	20231030	163900	2248997400	50400	50400	50400	50400	0
126	20231030	163800	2248997400	50400	50400	50400	50400	0
127	20231030	163700	2248997400	50400	50400	50400	50400	0
128	20231030	163600	2248997400	50400	50400	50400	50400	0
129	20231030	163500	2248997400	50400	50400	50400	50400	0
130	20231030	163400	2248997400	50400	50400	50400	50400	0
131	20231030	163300	2248997400	50400	50400	50400	50400	0
132	20231030	163200	2248997400	50400	50400	50400	50400	0
133	20231030	163100	2248997400	50400	50400	50400	50400	0
134	20231030	163000	2248997400	50400	50400	50400	50400	0
135	20231030	162900	2248997400	50400	50400	50400	50400	0
136	20231030	162800	2248997400	50400	50400	50400	50400	0
137	20231030	162700	2248997400	50400	50400	50400	50400	0
138	20231030	162600	2248997400	50400	50400	50400	50400	0
139	20231030	162500	2248997400	50400	50400	50400	50400	0
140	20231030	162400	2248997400	50400	50400	50400	50400	0
141	20231030	162300	2248997400	50400	50400	50400	50400	0
142	20231030	162200	2248997400	50400	50400	50400	50400	0
143	20231030	162100	2248997400	50400	50400	50400	50400	0
144	20231030	162000	2248997400	50400	50400	50400	50400	0
145	20231030	161900	2248997400	50400	50400	50400	50400	0
146	20231030	161800	2248997400	50400	50400	50400	50400	0
147	20231030	161700	2248997400	50400	50400	50400	50400	0
148	20231030	161600	2248997400	50400	50400	50400	50400	0
149	20231030	161500	2248997400	50400	50400	50400	50400	0
150	20231030	161400	2248997400	50400	50400	50400	50400	0
151	20231030	161300	2248997400	50400	50400	50400	50400	0
152	20231030	161200	2248997400	50400	50400	50400	50400	1984
153	20231030	161100	2248997400	50400	50400	50400	50400	0
154	20231030	161000	2248997400	50400	50400	50400	50400	0
155	20231030	160900	2248997400	50400	50400	50400	50400	0
156	20231030	160800	2248997400	50400	50400	50400	50400	0
157	20231030	160700	2248997400	50400	50400	50400	50400	0
158	20231030	160600	2248997400	50400	50400	50400	50400	0
159	20231030	160500	2248997400	50400	50400	50400	50400	0
160	20231030	160400	2248997400	50400	50400	50400	50400	0
161	20231030	160300	2248997400	50400	50400	50400	50400	0
162	20231030	160200	2248997400	50400	50400	50400	50400	0
163	20231030	160100	2248997400	50400	50400	50400	50400	0
164	20231030	160000	2248997400	50400	50400	50400	50400	0
165	20231030	155900	2248997400	50400	50400	50400	50400	0
166	20231030	155800	2248997400	50400	50400	50400	50400	0
167	20231030	155700	2248997400	50400	50400	50400	50400	0
168	20231030	155600	2248997400	50400	50400	50400	50400	0
169	20231030	155500	2248997400	50400	50400	50400	50400	0
170	20231030	155400	2248997400	50400	50400	50400	50400	0
171	20231030	155300	2248997400	50400	50400	50400	50400	0
172	20231030	155200	2248997400	50400	50400	50400	50400	0
173	20231030	155100	2248997400	50400	50400	50400	50400	0
174	20231030	155000	2248997400	50400	50400	50400	50400	0
175	20231030	154900	2248997400	50400	50400	50400	50400	0
176	20231030	154800	2248997400	50400	50400	50400	50400	0
177	20231030	154700	2248997400	50400	50400	50400	50400	0
178	20231030	154600	2248997400	50400	50400	50400	50400	0
179	20231030	154500	2248997400	50400	50400	50400	50400	0
180	20231030	154400	2248997400	50400	50400	50400	50400	0
181	20231030	154300	2248997400	50400	50400	50400	50400	0
182	20231030	154200	2248997400	50400	50400	50400	50400	1984
183	20231030	154100	2248997400	50400	50400	50400	50400	0
184	20231030	154000	2248997400	50400	50400	50400	50400	0
185	20231030	153900	2248997400	50400	50400	50400	50400	0
186	20231030	153800	2248997400	50400	50400	50400	50400	0
187	20231030	153700	2248997400	50400	50400	50400	50400	0
188	20231030	153600	2248997400	50400	50400	50400	50400	0
189	20231030	153500	2248997400	50400	50400	50400	50400	0
190	20231030	153400	2248997400	50400	50400	50400	50400	0
191	20231030	153300	2248997400	50400	50400	50400	50400	0
192	20231030	153200	2248997400	50400	50400	50400	50400	0
193	20231030	153100	2248997400	50400	50400	50400	50400	0
194	20231030	153000	2248997400	50400	50400	50400	50400	1984
195	20231030	152900	2149003800	50400	50400	50400	50400	0
196	20231030	152800	2149003800	50400	50400	50400	50400	0
197	20231030	152700	2149003800	50400	50400	50400	50400	0
198	20231030	152600	2149003800	50400	50400	50400	50400	0
199	20231030	152500	2149003800	50400	50400	50400	50400	0
200	20231030	152400	2149003800	50400	50400	50400	50400	0
201	20231030	152300	2149003800	50400	50400	50400	50400	0
202	20231030	152200	2149003800	50400	50400	50400	50400	0
203	20231030	152100	2149003800	50400	50400	50400	50400	0
204	20231030	152000	2149003800	50400	50400	50400	50400	0
205	20231030	151900	2149003800	50400	50400	50500	50400	70
206	20231030	151800	2145473200	50400	50300	50400	50200	584
207	20231030	151700	2116099700	50300	50300	50300	50300	106
208	20231030	151600	2110767900	50300	50300	50300	50300	6
209	20231030	151500	2110466100	50300	50300	50300	50300	15
210	20231030	151400	2109711600	50200	50300	50300	50200	64
211	20231030	151300	2106497900	50300	50300	50300	50300	67
212	20231030	151200	2103127800	50200	50200	50300	50200	80
213	20231030	151100	2099111500	50300	50300	50300	50300	5
214	20231030	151000	2098860000	50300	50300	50300	50100	63
215	20231030	150900	2095700100	50300	50300	50300	50200	69
216	20231030	150800	2092235200	50200	50300	50300	50200	23
217	20231030	150700	2091080300	50300	50400	50400	50200	65
218	20231030	150600	2087815100	50400	50400	50400	50200	22
219	20231030	150500	2086708500	50400	50500	50500	50300	70
220	20231030	150400	2083182800	50400	50400	50400	50400	144
221	20231030	150300	2075925200	50400	50300	50400	50300	40
222	20231030	150200	2073912000	50300	50300	50300	50200	155
223	20231030	150100	2066122400	50300	50300	50300	50300	0
224	20231030	150000	2066122400	50300	50300	50400	50200	87
225	20231030	145900	2061748600	50400	50300	50400	50300	6
226	20231030	145800	2061446500	50400	50200	50400	50200	47
227	20231030	145700	2059086500	50400	50300	50400	50300	143
228	20231030	145600	2051893300	50200	50300	50300	50100	141
229	20231030	145500	2044815400	50200	50300	50300	50200	46
230	20231030	145400	2042506100	50300	50300	50300	50200	35
231	20231030	145300	2040748100	50300	50200	50300	50200	70
232	20231030	145200	2037234000	50300	50300	50300	50300	1
233	20231030	145100	2037183700	50300	50200	50300	50200	25
234	20231030	145000	2035928600	50300	50200	50300	50200	71
235	20231030	144900	2032364300	50300	50300	50300	50300	9
236	20231030	144800	2031911600	50200	50300	50300	50200	95
237	20231030	144700	2027137500	50300	50300	50300	50200	90
238	20231030	144600	2022611000	50300	50400	50400	50300	12
239	20231030	144500	2022007200	50300	50400	50400	50300	98
240	20231030	144400	2017075700	50300	50300	50400	50300	54
241	20231030	144300	2014357400	50400	50300	50400	50300	71
242	20231030	144200	2010786000	50400	50400	50400	50400	10
243	20231030	144100	2010282000	50300	50200	50400	50200	67
244	20231030	144000	2006915900	50200	50200	50400	50200	64
245	20231030	143900	2003699900	50400	50400	50400	50400	5
246	20231030	143800	2003447900	50400	50400	50400	50300	61
247	20231030	143700	2000377900	50300	50400	50400	50300	25
248	20231030	143600	1999120300	50400	50300	50400	50300	48
249	20231030	143500	1996705600	50400	50400	50400	50400	2
250	20231030	143400	1996604800	50400	50300	50400	50300	177
251	20231030	143300	1987701600	50200	50200	50200	50200	70
252	20231030	143200	1984187600	50300	50300	50300	50300	1
253	20231030	143100	1984137300	50200	50300	50300	50200	71
254	20231030	143000	1980572900	50300	50300	50300	50300	60
255	20231030	142900	1977554900	50300	50200	50300	50200	2
256	20231030	142800	1977454400	50300	50400	50400	50300	22
257	20231030	142700	1976346600	50400	50300	50400	50100	96
258	20231030	142600	1971522400	50200	50200	50200	50200	91
259	20231030	142500	1966954200	50300	50200	50300	50200	202
260	20231030	142400	1956813600	50200	50200	50300	50200	105
261	20231030	142300	1951542300	50400	50300	50400	50200	166
262	20231030	142200	1943192600	50300	50400	50400	50200	146
263	20231030	142100	1935848900	50300	50400	50400	50300	70
264	20231030	142000	1932327700	50400	50400	50400	50400	89
265	20231030	141900	1927842100	50400	50400	50400	50300	111
266	20231030	141800	1922254700	50400	50400	50400	50300	42
267	20231030	141700	1920138000	50400	50400	50400	50400	2
268	20231030	141600	1920037200	50400	50200	50400	50200	210
269	20231030	141500	1909494900	50200	50100	50200	50100	25
270	20231030	141400	1908242300	50100	50100	50200	50100	89
271	20231030	141300	1903783000	50100	50100	50100	50100	25
272	20231030	141200	1902530500	50200	50100	50200	50100	45
273	20231030	141100	1900275900	50200	50200	50200	50200	6
274	20231030	141000	1899974700	50100	50200	50200	50100	28
275	20231030	140900	1898571500	50200	50200	50200	50200	87
276	20231030	140800	1894204100	50100	50100	50100	50100	100
277	20231030	140700	1889194100	50200	50100	50200	50100	174
278	20231030	140600	1880463800	50200	50100	50200	50100	164
279	20231030	140500	1872233400	50300	50300	50300	50300	2
280	20231030	140400	1872132800	50200	50200	50200	50100	117
281	20231030	140300	1866263900	50200	50200	50200	50200	489
282	20231030	140200	1841716100	50300	50400	50400	50200	133
283	20231030	140100	1835028000	50400	50400	50400	50400	1
284	20231030	140000	1834977600	50200	50200	50200	50200	0
285	20231030	135900	1834977600	50200	50300	50400	50200	173
286	20231030	135800	1826279000	50300	50300	50300	50300	10
287	20231030	135700	1825776000	50300	50300	50300	50200	80
288	20231030	135600	1821756500	50300	50300	50300	50300	448
289	20231030	135500	1799222100	50300	50300	50300	50300	45
290	20231030	135400	1796958600	50300	50200	50300	50200	712
291	20231030	135300	1761145300	50300	50200	50300	50200	60
292	20231030	135200	1758132300	50200	50200	50200	50100	90
293	20231030	135100	1753618700	50200	50200	50200	50200	0
294	20231030	135000	1753618700	50200	50200	50300	50200	87
295	20231030	134900	1749250900	50200	50200	50200	50200	0
296	20231030	134800	1749250900	50200	50200	50200	50200	38
297	20231030	134700	1747343300	50200	50300	50300	50200	92
298	20231030	134600	1742722600	50200	50200	50300	50200	54
299	20231030	134500	1740009600	50200	50200	50300	50200	74
300	20231030	134400	1736293800	50200	50200	50200	50200	25
301	20231030	134300	1735038800	50200	50200	50300	50200	80
302	20231030	134200	1731021600	50200	50200	50200	50200	100
303	20231030	134100	1726001600	50300	50300	50300	50300	2
304	20231030	134000	1725901000	50200	50100	50200	50100	295
305	20231030	133900	1711094400	50100	50100	50100	50100	0
306	20231030	133800	1711094400	50100	50100	50100	50100	161
307	20231030	133700	1703028300	50100	50100	50100	50100	17
308	20231030	133600	1702176600	50100	50100	50100	50100	24
309	20231030	133500	1700974200	50100	50100	50100	50100	68
310	20231030	133400	1697567400	50100	50100	50100	50100	13
311	20231030	133300	1696916100	50200	50200	50200	50100	109
312	20231030	133200	1691449800	50200	50200	50200	50200	24
313	20231030	133100	1690245000	50200	50200	50200	50200	39
314	20231030	133000	1688287200	50200	50300	50300	50200	49
315	20231030	132900	1685827000	50200	50200	50200	50200	41
316	20231030	132800	1683768800	50200	50300	50300	50200	196
317	20231030	132700	1673914600	50300	50300	50300	50300	25
318	20231030	132600	1672657100	50300	50300	50300	50300	69
319	20231030	132500	1669186400	50300	50300	50300	50300	24
320	20231030	132400	1667979200	50300	50300	50300	50300	24
321	20231030	132300	1666772000	50300	50300	50300	50300	45
322	20231030	132200	1664508500	50300	50300	50300	50300	25
323	20231030	132100	1663251000	50300	50400	50400	50300	56
324	20231030	132000	1660433100	50400	50300	50400	50300	58
325	20231030	131900	1657512200	50500	50500	50500	50500	29
326	20231030	131800	1656047700	50300	50400	50400	50300	94
327	20231030	131700	1651316800	50400	50400	50400	50400	1
328	20231030	131600	1651266400	50400	50400	50400	50300	85
329	20231030	131500	1646986800	50400	50200	50400	50200	134
330	20231030	131400	1640242700	50400	50400	50400	50400	5
331	20231030	131300	1639990700	50200	50200	50200	50200	45
332	20231030	131200	1637731700	50200	50400	50400	50200	30
333	20231030	131100	1636224700	50200	50400	50400	50200	116
334	20231030	131000	1630392100	50200	50300	50300	50200	31
335	20231030	130900	1628832900	50400	50400	50400	50300	72
336	20231030	130800	1625206500	50400	50500	50500	50400	30
337	20231030	130700	1623692600	50500	50500	50500	50300	61
338	20231030	130600	1620614000	50300	50300	50300	50300	44
339	20231030	130500	1618400800	50400	50300	50400	50300	151
340	20231030	130400	1610792900	50400	50300	50400	50200	1003
341	20231030	130300	1560348600	50300	50300	50300	50300	0
342	20231030	130200	1560348600	50300	50300	50300	50300	1
343	20231030	130100	1560298300	50400	50300	50400	50300	55
344	20231030	130000	1557530800	50300	50200	50300	50000	931
345	20231030	125900	1510871600	50200	50300	50300	50200	97
346	20231030	125800	1505997300	50300	50400	50400	50200	620
347	20231030	125700	1474866100	50400	50300	50400	50300	75
348	20231030	125600	1471090500	50300	50300	50300	50300	24
349	20231030	125500	1469883300	50300	50200	50400	50200	101
350	20231030	125400	1464799600	50400	50400	50400	50300	71
351	20231030	125300	1461225700	50400	50400	50400	50300	36
352	20231030	125200	1459413600	50200	50300	50300	50200	62
353	20231030	125100	1456295200	50200	50200	50200	50200	25
354	20231030	125000	1455040200	50400	50300	50400	50300	151
355	20231030	124900	1447444800	50400	50400	50500	50400	84
356	20231030	124800	1443209800	50400	50400	50400	50400	16
357	20231030	124700	1442403400	50400	50200	50400	50200	134
358	20231030	124600	1435660800	50400	50400	50400	50400	0
359	20231030	124500	1435660800	50400	50400	50400	50400	0
360	20231030	124400	1435660800	50400	50300	50400	50200	240
361	20231030	124300	1423592000	50400	50400	50400	50400	0
362	20231030	124200	1423592000	50400	50400	50400	50400	31
363	20231030	124100	1422029600	50400	50400	50400	50400	0
364	20231030	124000	1422029600	50400	50400	50400	50400	73
365	20231030	123900	1418350400	50500	50400	50500	50400	47
366	20231030	123800	1415980900	50400	50400	50400	50400	28
367	20231030	123700	1414569700	50400	50400	50400	50200	87
368	20231030	123600	1410193900	50400	50400	50400	50200	131
369	20231030	123500	1403600500	50300	50300	50300	50300	94
370	20231030	123400	1398872300	50500	50500	50500	50500	0
371	20231030	123300	1398872300	50500	50500	50500	50500	6
372	20231030	123200	1398569300	50300	50300	50300	50300	45
373	20231030	123100	1396305800	50400	50400	50400	50400	47
374	20231030	123000	1393937000	50400	50300	50400	50300	78
375	20231030	122900	1390010200	50400	50300	50400	50200	286
376	20231030	122800	1375606800	50300	50400	50400	50300	25
377	20231030	122700	1374349200	50300	50400	50400	50300	65
378	20231030	122600	1371079600	50300	50300	50300	50300	10
379	20231030	122500	1370576600	50300	50300	50400	50300	71
380	20231030	122400	1367004900	50400	50400	50400	50400	1
381	20231030	122300	1366954500	50400	50500	50500	50300	82
382	20231030	122200	1362822500	50500	50500	50500	50500	12
383	20231030	122100	1362216500	50500	50300	50500	50300	6
384	20231030	122000	1361914500	50300	50400	50400	50300	269
385	20231030	121900	1348361300	50400	50400	50400	50300	65
386	20231030	121800	1345088300	50400	50400	50400	50300	129
387	20231030	121700	1338591200	50400	50400	50400	50400	10
388	20231030	121600	1338087200	50400	50400	50400	50300	111
389	20231030	121500	1332497100	50400	50500	50500	50400	76
390	20231030	121400	1328666100	50500	50400	50500	50400	24
391	20231030	121300	1327456400	50400	50500	50500	50400	92
392	20231030	121200	1322817300	50500	50500	50500	50500	3
393	20231030	121100	1322665800	50400	50400	50400	50400	68
394	20231030	121000	1319238600	50500	50400	50500	50400	25
395	20231030	120900	1317978500	50400	50400	50400	50400	0
396	20231030	120800	1317978500	50400	50500	50500	50400	348
397	20231030	120700	1300409000	50500	50500	50500	50500	321
398	20231030	120600	1284198500	50400	50500	50500	50400	442
399	20231030	120500	1261884500	50400	50600	50600	50400	153
400	20231030	120400	1254154400	50500	50400	50600	50400	154
401	20231030	120300	1246378800	50400	50400	50400	50400	45
402	20231030	120200	1244110800	50600	50500	50600	50400	60
403	20231030	120100	1241078400	50500	50600	50600	50500	166
404	20231030	120000	1232683300	50600	50600	50600	50600	305
405	20231030	115900	1217250300	50600	50500	50600	50500	341
406	20231030	115800	1200028800	50400	50500	50500	50400	701
407	20231030	115700	1164632800	50500	50500	50500	50500	308
408	20231030	115600	1149078800	50500	50500	50600	50500	155
409	20231030	115500	1141250300	50600	50600	50600	50500	59
410	20231030	115400	1138267300	50700	50700	50800	50600	132
411	20231030	115300	1131577200	50800	50800	50800	50800	106
412	20231030	115200	1126192400	50800	50800	50800	50800	229
413	20231030	115100	1114559200	50800	50800	50800	50700	520
414	20231030	115000	1088147700	50800	50800	50800	50800	453
415	20231030	114900	1065135300	50800	50600	50800	50600	188
416	20231030	114800	1055610600	50700	50700	50700	50600	37
417	20231030	114700	1053736300	50700	50700	50700	50600	373
418	20231030	114600	1034827600	50600	50700	50700	50600	545
419	20231030	114500	1007200600	50800	50600	50800	50600	603
420	20231030	114400	976687800	50500	50600	50600	50400	212
421	20231030	114300	965983500	50500	50500	50500	50500	38
422	20231030	114200	964064500	50600	50600	50600	50600	47
423	20231030	114100	961686300	50700	50700	50700	50700	0
424	20231030	114000	961686300	50700	50700	50700	50700	16
425	20231030	113900	960875100	50700	50700	50700	50600	429
426	20231030	113800	939129300	50700	50600	50700	50600	211
427	20231030	113700	928451600	50600	50600	50700	50600	66
428	20231030	113600	925110800	50700	50700	50900	50700	401
429	20231030	113500	904778800	50700	50700	50700	50700	44
430	20231030	113400	902548000	50700	50600	50700	50500	175
431	20231030	113300	893692200	50600	50700	50700	50600	429
432	20231030	113200	871974300	50700	50800	50800	50700	73
433	20231030	113100	868272900	50800	50800	50800	50800	271
434	20231030	113000	854506100	50900	50900	50900	50900	591
435	20231030	112900	824424200	50700	50800	50900	50700	1349
436	20231030	112800	755869400	50800	50700	50800	50700	515
437	20231030	112700	729752500	50700	50700	50700	50600	48
438	20231030	112600	727323400	50600	50600	50600	50600	670
439	20231030	112500	693421400	50600	50600	50600	50500	677
440	20231030	112400	659172000	50500	50400	50700	50400	623
441	20231030	112300	627706300	50400	50400	50500	50400	303
442	20231030	112200	612431500	50400	50400	50400	50300	537
443	20231030	112100	585373600	50400	50400	50500	50400	40
444	20231030	112000	583356600	50400	50400	50500	50400	66
445	20231030	111900	580029100	50500	50400	50500	50400	334
446	20231030	111800	563170500	50400	50400	50400	50400	412
447	20231030	111700	542405700	50300	50400	50400	50300	764
448	20231030	111600	503908100	50500	50500	50500	50500	12
449	20231030	111500	503302100	50400	50400	50500	50400	59
450	20231030	111400	500328100	50500	50500	50500	50400	187
451	20231030	111300	490891900	50500	50500	50500	50400	586
452	20231030	111200	461310900	50500	50700	50700	50500	742
453	20231030	111100	423766000	50600	50600	50700	50600	29
454	20231030	111000	422298500	50700	50800	50800	50600	443
455	20231030	110900	399844400	50700	50800	50800	50700	7
456	20231030	110800	399489200	50700	50700	50700	50700	44
457	20231030	110700	397258400	50800	50800	50800	50800	3
458	20231030	110600	397106000	50900	50900	50900	50900	5
459	20231030	110500	396851500	50700	50900	50900	50700	96
460	20231030	110400	391974100	50900	50900	50900	50900	0
461	20231030	110300	391974100	50900	50700	50900	50700	65
462	20231030	110200	388674600	50900	50900	50900	50900	0
463	20231030	110100	388674600	50900	50900	50900	50900	0
464	20231030	110000	388674600	50900	50700	50900	50700	46
465	20231030	105900	386342200	50900	50900	50900	50900	0
466	20231030	105800	386342200	50900	50700	50900	50700	282
467	20231030	105700	372021400	50700	50700	50700	50700	0
468	20231030	105600	372021400	50700	50700	50700	50700	45
469	20231030	105500	369739900	50800	50700	50800	50700	3
470	20231030	105400	369587600	50700	50700	50700	50700	10
471	20231030	105300	369080600	50700	50800	50800	50700	297
472	20231030	105200	353997500	50700	50700	50700	50700	0
473	20231030	105100	353997500	50700	50700	50700	50700	46
474	20231030	105000	351665300	50800	50800	50800	50800	16
475	20231030	104900	350852500	50700	50900	50900	50700	74
476	20231030	104800	347089900	50800	50800	50800	50800	178
477	20231030	104700	338047500	50900	50900	50900	50900	250
478	20231030	104600	325322500	50700	50800	50800	50700	197
479	20231030	104500	315320100	50700	50700	50700	50700	1
480	20231030	104400	315269400	50800	50800	50800	50700	372
481	20231030	104300	296377300	50800	50800	50800	50800	71
482	20231030	104200	292770500	50900	50900	50900	50900	5
483	20231030	104100	292516000	50900	50800	50900	50800	96
484	20231030	104000	287634200	50900	50900	50900	50900	1
485	20231030	103900	287583300	50900	50800	50900	50800	74
486	20231030	103800	283821100	50800	50900	50900	50800	374
487	20231030	103700	264786100	50900	50900	50900	50900	51
488	20231030	103600	262190200	50800	50800	50800	50800	68
489	20231030	103500	258735800	51000	51000	51000	51000	62
490	20231030	103400	255573800	50800	50800	50800	50800	45
491	20231030	103300	253287800	50900	50900	50900	50900	40
492	20231030	103200	251251800	50800	50800	50800	50800	0
493	20231030	103100	251251800	50800	50800	50800	50800	67
494	20231030	103000	247848200	50900	50900	50900	50900	100
495	20231030	102900	242758200	50800	50800	50800	50800	44
496	20231030	102800	240523000	50900	50900	50900	50900	4
497	20231030	102700	240319400	51000	51000	51000	51000	0
498	20231030	102600	240319400	51000	51100	51100	51000	13
499	20231030	102500	239656300	51100	51000	51100	51000	56
500	20231030	102400	236798100	51000	50900	51000	50800	197
501	20231030	102300	226771500	50900	50900	50900	50900	10
502	20231030	102200	226262500	50900	50800	50900	50700	99
503	20231030	102100	221230500	50800	50900	50900	50800	70
504	20231030	102000	217673500	51000	51000	51000	51000	10
505	20231030	101900	217163500	51000	51000	51000	51000	6
506	20231030	101800	216857500	50900	50900	50900	50900	152
507	20231030	101700	209120700	51100	51100	51100	51100	0
508	20231030	101600	209120700	51100	51100	51100	51100	20
509	20231030	101500	208098700	50900	51000	51000	50900	8
510	20231030	101400	207690800	51000	51000	51000	51000	57
511	20231030	101300	204783800	51100	51100	51100	51100	2
512	20231030	101200	204681600	51100	51100	51100	51100	13
513	20231030	101100	204017300	51100	51100	51100	51100	0
514	20231030	101000	204017300	51100	51100	51100	51100	0
515	20231030	100900	204017300	51100	51100	51100	51100	20
516	20231030	100800	202995300	51000	51000	51000	51000	79
517	20231030	100700	198966300	51100	51100	51100	51100	30
518	20231030	100600	197433300	51000	50900	51000	50900	88
519	20231030	100500	192945500	51000	51000	51000	51000	0
520	20231030	100400	192945500	51000	51000	51000	51000	11
521	20231030	100300	192384500	51000	50900	51000	50900	40
522	20231030	100200	190348200	50900	50900	50900	50900	0
523	20231030	100100	190348200	50900	50900	50900	50900	1
524	20231030	100000	190297300	50900	51100	51100	50900	39
525	20231030	095900	188310000	51100	51100	51100	51100	0
526	20231030	095800	188310000	51100	51100	51100	51000	174
527	20231030	095700	179419000	51100	51000	51100	50900	130
528	20231030	095600	172788300	51000	50900	51000	50900	171
529	20231030	095500	164075200	50800	50800	50800	50800	12
530	20231030	095400	163465600	50800	50800	50800	50800	0
531	20231030	095300	163465600	50800	50800	50800	50800	0
532	20231030	095200	163465600	50800	50800	50900	50800	147
533	20231030	095100	155996600	50700	50700	50700	50700	106
534	20231030	095000	150622400	50600	50600	50600	50600	0
535	20231030	094900	150622400	50600	50600	50600	50600	18
536	20231030	094800	149711600	50600	50600	50600	50600	24
537	20231030	094700	148497200	50600	50600	50600	50600	0
538	20231030	094600	148497200	50600	50600	50600	50600	44
539	20231030	094500	146270800	50600	50600	50600	50600	92
540	20231030	094400	141615600	50700	50700	50700	50700	5
541	20231030	094300	141362100	50700	50700	50700	50700	10
542	20231030	094200	140855100	50700	50700	50700	50700	12
543	20231030	094100	140246700	50800	50800	50800	50800	2
544	20231030	094000	140145100	50700	50700	50700	50700	0
545	20231030	093900	140145100	50700	50700	50700	50700	0
546	20231030	093800	140145100	50700	50700	50700	50700	36
547	20231030	093700	138319900	50700	50700	50700	50700	0
548	20231030	093600	138319900	50700	50900	50900	50700	66
549	20231030	093500	134971200	50900	50900	50900	50900	26
550	20231030	093400	133647800	50900	50900	50900	50900	0
551	20231030	093300	133647800	50900	50900	50900	50900	8
552	20231030	093200	133240600	50900	50900	50900	50900	1
553	20231030	093100	133189700	50900	50700	50900	50700	90
554	20231030	093000	128626500	50600	50600	50600	50600	0
555	20231030	092900	128626500	50600	50600	50600	50600	218
556	20231030	092800	117595700	50600	50600	50600	50600	28
557	20231030	092700	116178900	50600	50500	50600	50500	26
558	20231030	092600	114863400	50500	50500	50500	50500	36
559	20231030	092500	113045400	50500	50700	50700	50500	350
560	20231030	092400	95330700	50800	50800	50800	50800	12
561	20231030	092300	94721100	50900	50800	50900	50800	51
562	20231030	092200	92126800	50700	50700	50800	50700	22
563	20231030	092100	91011200	50600	50500	50600	50500	209
564	20231030	092000	80436200	50500	50500	50500	50500	62
565	20231030	091900	77305200	50400	50400	50400	50400	135
566	20231030	091800	70501200	50400	50400	50400	50400	47
567	20231030	091700	68132400	50400	50400	50400	50400	15
568	20231030	091600	67376400	50400	50400	50400	50400	32
569	20231030	091500	65763600	50500	50500	50500	50500	5
570	20231030	091400	65511100	50600	50500	50600	50500	34
571	20231030	091300	63793900	50500	50500	50500	50500	12
572	20231030	091200	63187900	50500	50500	50500	50500	219
573	20231030	091100	52128400	50500	50400	50500	50400	50
574	20231030	091000	49606400	50400	50400	50400	50400	227
575	20231030	090900	38165600	50500	50600	50600	50500	360
576	20231030	090800	19961300	50700	50700	50700	50700	20
577	20231030	090700	18947300	50700	50800	50800	50700	66
578	20231030	090600	15600900	50700	50800	50800	50700	79
579	20231030	090500	11592200	50900	50900	50900	50900	12
580	20231030	090400	10981400	50800	50900	50900	50800	34
581	20231030	090300	9250900	51000	50900	51000	50900	87
582	20231030	090200	4822100	50900	50800	50900	50800	55
583	20231030	090100	2027600	50800	50800	50800	50800	12
584	20231030	090000	1418000	50700	50600	50700	50600	28