KissMeData/002720/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	183800	82542436210	5340	5340	5340	5340	192866
3	20231030	183700	82542436210	5340	5340	5340	5340	0
4	20231030	183600	82542436210	5340	5340	5340	5340	0
5	20231030	183500	82542436210	5340	5340	5340	5340	0
6	20231030	183400	82542436210	5340	5340	5340	5340	0
7	20231030	183300	82542436210	5340	5340	5340	5340	0
8	20231030	183200	82542436210	5340	5340	5340	5340	0
9	20231030	183100	82542436210	5340	5340	5340	5340	0
10	20231030	183000	82542436210	5340	5340	5340	5340	0
11	20231030	182900	82542436210	5340	5340	5340	5340	0
12	20231030	182800	82542436210	5340	5340	5340	5340	0
13	20231030	182700	82542436210	5340	5340	5340	5340	0
14	20231030	182600	82542436210	5340	5340	5340	5340	0
15	20231030	182500	82542436210	5340	5340	5340	5340	0
16	20231030	182400	82542436210	5340	5340	5340	5340	0
17	20231030	182300	82542436210	5340	5340	5340	5340	0
18	20231030	182200	82542436210	5340	5340	5340	5340	0
19	20231030	182100	82542436210	5340	5340	5340	5340	0
20	20231030	182000	82542436210	5340	5340	5340	5340	0
21	20231030	181900	82542436210	5340	5340	5340	5340	0
22	20231030	181800	82542436210	5340	5340	5340	5340	0
23	20231030	181700	82542436210	5340	5340	5340	5340	0
24	20231030	181600	82542436210	5340	5340	5340	5340	0
25	20231030	181500	82542436210	5340	5340	5340	5340	0
26	20231030	181400	82542436210	5340	5340	5340	5340	0
27	20231030	181300	82542436210	5340	5340	5340	5340	0
28	20231030	181200	82542436210	5340	5340	5340	5340	0
29	20231030	181100	82542436210	5340	5340	5340	5340	0
30	20231030	181000	82542436210	5340	5340	5340	5340	0
31	20231030	180900	82542436210	5340	5340	5340	5340	0
32	20231030	180800	82542436210	5340	5340	5340	5340	192866
33	20231030	180700	82542436210	5340	5340	5340	5340	0
34	20231030	180600	82542436210	5340	5340	5340	5340	0
35	20231030	180500	82542436210	5340	5340	5340	5340	0
36	20231030	180400	82542436210	5340	5340	5340	5340	0
37	20231030	180300	82542436210	5340	5340	5340	5340	0
38	20231030	180200	82542436210	5340	5340	5340	5340	0
39	20231030	180100	82542436210	5340	5340	5340	5340	0
40	20231030	180000	82542436210	5340	5340	5340	5340	0
41	20231030	175900	82542436210	5340	5340	5340	5340	0
42	20231030	175800	82542436210	5340	5340	5340	5340	0
43	20231030	175700	82542436210	5340	5340	5340	5340	0
44	20231030	175600	82542436210	5340	5340	5340	5340	0
45	20231030	175500	82542436210	5340	5340	5340	5340	0
46	20231030	175400	82542436210	5340	5340	5340	5340	0
47	20231030	175300	82542436210	5340	5340	5340	5340	0
48	20231030	175200	82542436210	5340	5340	5340	5340	0
49	20231030	175100	82542436210	5340	5340	5340	5340	0
50	20231030	175000	82542436210	5340	5340	5340	5340	0
51	20231030	174900	82542436210	5340	5340	5340	5340	0
52	20231030	174800	82542436210	5340	5340	5340	5340	0
53	20231030	174700	82542436210	5340	5340	5340	5340	0
54	20231030	174600	82542436210	5340	5340	5340	5340	0
55	20231030	174500	82542436210	5340	5340	5340	5340	0
56	20231030	174400	82542436210	5340	5340	5340	5340	0
57	20231030	174300	82542436210	5340	5340	5340	5340	0
58	20231030	174200	82542436210	5340	5340	5340	5340	0
59	20231030	174100	82542436210	5340	5340	5340	5340	0
60	20231030	174000	82542436210	5340	5340	5340	5340	0
61	20231030	173900	82542436210	5340	5340	5340	5340	0
62	20231030	173800	82542436210	5340	5340	5340	5340	192866
63	20231030	173700	82542436210	5340	5340	5340	5340	0
64	20231030	173600	82542436210	5340	5340	5340	5340	0
65	20231030	173500	82542436210	5340	5340	5340	5340	0
66	20231030	173400	82542436210	5340	5340	5340	5340	0
67	20231030	173300	82542436210	5340	5340	5340	5340	0
68	20231030	173200	82542436210	5340	5340	5340	5340	0
69	20231030	173100	82542436210	5340	5340	5340	5340	0
70	20231030	173000	82542436210	5340	5340	5340	5340	0
71	20231030	172900	82542436210	5340	5340	5340	5340	0
72	20231030	172800	82542436210	5340	5340	5340	5340	0
73	20231030	172700	82542436210	5340	5340	5340	5340	0
74	20231030	172600	82542436210	5340	5340	5340	5340	0
75	20231030	172500	82542436210	5340	5340	5340	5340	0
76	20231030	172400	82542436210	5340	5340	5340	5340	0
77	20231030	172300	82542436210	5340	5340	5340	5340	0
78	20231030	172200	82542436210	5340	5340	5340	5340	0
79	20231030	172100	82542436210	5340	5340	5340	5340	0
80	20231030	172000	82542436210	5340	5340	5340	5340	0
81	20231030	171900	82542436210	5340	5340	5340	5340	0
82	20231030	171800	82542436210	5340	5340	5340	5340	0
83	20231030	171700	82542436210	5340	5340	5340	5340	0
84	20231030	171600	82542436210	5340	5340	5340	5340	0
85	20231030	171500	82542436210	5340	5340	5340	5340	0
86	20231030	171400	82542436210	5340	5340	5340	5340	0
87	20231030	171300	82542436210	5340	5340	5340	5340	0
88	20231030	171200	82542436210	5340	5340	5340	5340	0
89	20231030	171100	82542436210	5340	5340	5340	5340	0
90	20231030	171000	82542436210	5340	5340	5340	5340	0
91	20231030	170900	82542436210	5340	5340	5340	5340	0
92	20231030	170800	82542436210	5340	5340	5340	5340	192866
93	20231030	170700	82542436210	5340	5340	5340	5340	0
94	20231030	170600	82542436210	5340	5340	5340	5340	0
95	20231030	170500	82542436210	5340	5340	5340	5340	0
96	20231030	170400	82542436210	5340	5340	5340	5340	0
97	20231030	170300	82542436210	5340	5340	5340	5340	0
98	20231030	170200	82542436210	5340	5340	5340	5340	0
99	20231030	170100	82542436210	5340	5340	5340	5340	0
100	20231030	170000	82542436210	5340	5340	5340	5340	0
101	20231030	165900	82542436210	5340	5340	5340	5340	0
102	20231030	165800	82542436210	5340	5340	5340	5340	0
103	20231030	165700	82542436210	5340	5340	5340	5340	0
104	20231030	165600	82542436210	5340	5340	5340	5340	0
105	20231030	165500	82542436210	5340	5340	5340	5340	0
106	20231030	165400	82542436210	5340	5340	5340	5340	0
107	20231030	165300	82542436210	5340	5340	5340	5340	0
108	20231030	165200	82542436210	5340	5340	5340	5340	0
109	20231030	165100	82542436210	5340	5340	5340	5340	0
110	20231030	165000	82542436210	5340	5340	5340	5340	0
111	20231030	164900	82542436210	5340	5340	5340	5340	0
112	20231030	164800	82542436210	5340	5340	5340	5340	0
113	20231030	164700	82542436210	5340	5340	5340	5340	0
114	20231030	164600	82542436210	5340	5340	5340	5340	0
115	20231030	164500	82542436210	5340	5340	5340	5340	0
116	20231030	164400	82542436210	5340	5340	5340	5340	0
117	20231030	164300	82542436210	5340	5340	5340	5340	0
118	20231030	164200	82542436210	5340	5340	5340	5340	0
119	20231030	164100	82542436210	5340	5340	5340	5340	0
120	20231030	164000	82542436210	5340	5340	5340	5340	0
121	20231030	163900	82542436210	5340	5340	5340	5340	0
122	20231030	163800	82542436210	5340	5340	5340	5340	192866
123	20231030	163700	82542436210	5340	5340	5340	5340	0
124	20231030	163600	82542436210	5340	5340	5340	5340	0
125	20231030	163500	82542436210	5340	5340	5340	5340	0
126	20231030	163400	82542436210	5340	5340	5340	5340	0
127	20231030	163300	82542436210	5340	5340	5340	5340	0
128	20231030	163200	82542436210	5340	5340	5340	5340	0
129	20231030	163100	82542436210	5340	5340	5340	5340	0
130	20231030	163000	82542436210	5340	5340	5340	5340	0
131	20231030	162900	82542436210	5340	5340	5340	5340	0
132	20231030	162800	82542436210	5340	5340	5340	5340	0
133	20231030	162700	82542436210	5340	5340	5340	5340	0
134	20231030	162600	82542436210	5340	5340	5340	5340	0
135	20231030	162500	82542436210	5340	5340	5340	5340	0
136	20231030	162400	82542436210	5340	5340	5340	5340	0
137	20231030	162300	82542436210	5340	5340	5340	5340	0
138	20231030	162200	82542436210	5340	5340	5340	5340	0
139	20231030	162100	82542436210	5340	5340	5340	5340	0
140	20231030	162000	82542436210	5340	5340	5340	5340	0
141	20231030	161900	82542436210	5340	5340	5340	5340	0
142	20231030	161800	82542436210	5340	5340	5340	5340	0
143	20231030	161700	82542436210	5340	5340	5340	5340	0
144	20231030	161600	82542436210	5340	5340	5340	5340	0
145	20231030	161500	82542436210	5340	5340	5340	5340	0
146	20231030	161400	82542436210	5340	5340	5340	5340	0
147	20231030	161300	82542436210	5340	5340	5340	5340	0
148	20231030	161200	82542436210	5340	5340	5340	5340	0
149	20231030	161100	82542436210	5340	5340	5340	5340	0
150	20231030	161000	82542436210	5340	5340	5340	5340	0
151	20231030	160900	82542436210	5340	5340	5340	5340	0
152	20231030	160800	82542436210	5340	5340	5340	5340	192866
153	20231030	160700	82542436210	5340	5340	5340	5340	0
154	20231030	160600	82542436210	5340	5340	5340	5340	0
155	20231030	160500	82542436210	5340	5340	5340	5340	0
156	20231030	160400	82542436210	5340	5340	5340	5340	0
157	20231030	160300	82542436210	5340	5340	5340	5340	0
158	20231030	160200	82542436210	5340	5340	5340	5340	0
159	20231030	160100	82542436210	5340	5340	5340	5340	0
160	20231030	160000	82542436210	5340	5340	5340	5340	0
161	20231030	155900	82542436210	5340	5340	5340	5340	0
162	20231030	155800	82542436210	5340	5340	5340	5340	0
163	20231030	155700	82542436210	5340	5340	5340	5340	0
164	20231030	155600	82542436210	5340	5340	5340	5340	0
165	20231030	155500	82542436210	5340	5340	5340	5340	0
166	20231030	155400	82542436210	5340	5340	5340	5340	0
167	20231030	155300	82542436210	5340	5340	5340	5340	0
168	20231030	155200	82542436210	5340	5340	5340	5340	0
169	20231030	155100	82542436210	5340	5340	5340	5340	0
170	20231030	155000	82542436210	5340	5340	5340	5340	0
171	20231030	154900	82542436210	5340	5340	5340	5340	0
172	20231030	154800	82542436210	5340	5340	5340	5340	0
173	20231030	154700	82542436210	5340	5340	5340	5340	0
174	20231030	154600	82542436210	5340	5340	5340	5340	0
175	20231030	154500	82542436210	5340	5340	5340	5340	0
176	20231030	154400	82542436210	5340	5340	5340	5340	0
177	20231030	154300	82542436210	5340	5340	5340	5340	0
178	20231030	154200	82542436210	5340	5340	5340	5340	0
179	20231030	154100	82542436210	5340	5340	5340	5340	0
180	20231030	154000	82542436210	5340	5340	5340	5340	0
181	20231030	153900	82542436210	5340	5340	5340	5340	0
182	20231030	153800	82542436210	5340	5340	5340	5340	192866
183	20231030	153700	82542436210	5340	5340	5340	5340	0
184	20231030	153600	82542436210	5340	5340	5340	5340	0
185	20231030	153500	82542436210	5340	5340	5340	5340	0
186	20231030	153400	82542436210	5340	5340	5340	5340	0
187	20231030	153300	82542436210	5340	5340	5340	5340	0
188	20231030	153200	82542436210	5340	5340	5340	5340	0
189	20231030	153100	82542436210	5340	5340	5340	5340	0
190	20231030	153000	82542436210	5340	5340	5340	5340	192866
191	20231030	152900	81512531770	5240	5240	5240	5240	0
192	20231030	152800	81512531770	5240	5240	5240	5240	0
193	20231030	152700	81512531770	5240	5240	5240	5240	0
194	20231030	152600	81512531770	5240	5240	5240	5240	0
195	20231030	152500	81512531770	5240	5240	5240	5240	0
196	20231030	152400	81512531770	5240	5240	5240	5240	0
197	20231030	152300	81512531770	5240	5240	5240	5240	0
198	20231030	152200	81512531770	5240	5240	5240	5240	0
199	20231030	152100	81512531770	5240	5240	5240	5240	0
200	20231030	152000	81512531770	5240	5240	5240	5240	0
201	20231030	151900	81512531770	5240	5240	5270	5230	46592
202	20231030	151800	81267875900	5240	5240	5250	5230	14134
203	20231030	151700	81193826010	5230	5260	5260	5230	16718
204	20231030	151600	81106220560	5260	5260	5270	5250	9781
205	20231030	151500	81054801250	5260	5260	5270	5230	11453
206	20231030	151400	80994702000	5260	5280	5280	5240	14898
207	20231030	151300	80916395750	5280	5260	5280	5240	40791
208	20231030	151200	80701721460	5260	5250	5260	5240	8364
209	20231030	151100	80657843320	5250	5270	5270	5240	9196
210	20231030	151000	80609503720	5260	5230	5270	5230	24929
211	20231030	150900	80478463830	5240	5240	5250	5230	19810
212	20231030	150800	80374691190	5240	5270	5290	5230	26624
213	20231030	150700	80234857440	5270	5280	5290	5260	7926
214	20231030	150600	80193069100	5270	5290	5290	5270	4865
215	20231030	150500	80167390330	5290	5290	5290	5250	14888
216	20231030	150400	80088975600	5280	5290	5300	5260	8420
217	20231030	150300	80044555500	5290	5290	5290	5260	9886
218	20231030	150200	79992430440	5280	5300	5300	5270	6666
219	20231030	150100	79957219780	5270	5300	5300	5270	6953
220	20231030	150000	79920449950	5300	5270	5300	5270	4546
221	20231030	145900	79896437580	5270	5270	5280	5270	4545
222	20231030	145800	79872476860	5270	5280	5280	5260	5442
223	20231030	145700	79843781420	5270	5290	5300	5270	5786
224	20231030	145600	79813197210	5290	5290	5300	5290	3800
225	20231030	145500	79793095060	5290	5310	5310	5280	8941
226	20231030	145400	79745761070	5300	5300	5310	5290	10719
227	20231030	145300	79688954950	5300	5270	5310	5270	29946
228	20231030	145200	79530513310	5270	5280	5290	5270	17420
229	20231030	145100	79438491420	5290	5290	5290	5280	11127
230	20231030	145000	79379645090	5290	5270	5290	5270	14194
231	20231030	144900	79304702410	5270	5250	5270	5250	4615
232	20231030	144800	79280424810	5250	5260	5270	5240	6957
233	20231030	144700	79243860440	5270	5250	5270	5240	9695
234	20231030	144600	79192880680	5250	5260	5260	5240	4915
235	20231030	144500	79167112870	5260	5230	5260	5220	7806
236	20231030	144400	79126209270	5220	5250	5260	5220	12816
237	20231030	144300	79059113410	5250	5270	5270	5250	5076
238	20231030	144200	79032439660	5260	5250	5270	5240	8753
239	20231030	144100	78986474950	5240	5260	5270	5240	4664
240	20231030	144000	78961953710	5270	5220	5270	5220	42924
241	20231030	143900	78737109060	5230	5240	5240	5220	11793
242	20231030	143800	78675484790	5230	5250	5250	5230	5959
243	20231030	143700	78644288370	5250	5230	5250	5200	43473
244	20231030	143600	78417442430	5240	5250	5260	5230	16839
245	20231030	143500	78329106760	5240	5240	5250	5230	12741
246	20231030	143400	78262299600	5250	5240	5250	5240	6416
247	20231030	143300	78228661770	5240	5240	5260	5230	17157
248	20231030	143200	78138649960	5240	5250	5260	5230	21529
249	20231030	143100	78025713640	5260	5260	5260	5250	7656
250	20231030	143000	77985463580	5250	5240	5270	5240	11094
251	20231030	142900	77927165960	5240	5260	5270	5220	72889
252	20231030	142800	77545285560	5260	5280	5290	5260	17576
253	20231030	142700	77452644060	5280	5280	5290	5280	9122
254	20231030	142600	77404466970	5280	5310	5320	5280	19682
255	20231030	142500	77300185540	5310	5320	5320	5300	7775
256	20231030	142400	77258907300	5320	5320	5320	5300	14112
257	20231030	142300	77183976150	5310	5300	5330	5290	18197
258	20231030	142200	77087419000	5290	5280	5300	5280	9488
259	20231030	142100	77037259230	5280	5290	5290	5270	13598
260	20231030	142000	76965468110	5290	5260	5320	5260	50531
261	20231030	141900	76698052270	5260	5270	5280	5260	26042
262	20231030	141800	76560788140	5270	5280	5290	5260	24701
263	20231030	141700	76430463120	5280	5300	5310	5260	52901
264	20231030	141600	76151111250	5290	5320	5340	5280	53102
265	20231030	141500	75869512830	5320	5330	5350	5310	29960
266	20231030	141400	75709772510	5310	5350	5360	5310	75531
267	20231030	141300	75307366460	5350	5380	5380	5350	12292
268	20231030	141200	75241509710	5380	5380	5390	5370	8889
269	20231030	141100	75193700720	5370	5400	5410	5370	18100
270	20231030	141000	75096214630	5400	5360	5400	5360	14483
271	20231030	140900	75018218580	5350	5370	5380	5350	17452
272	20231030	140800	74924691990	5380	5360	5390	5350	17183
273	20231030	140700	74832432410	5350	5360	5370	5340	38385
274	20231030	140600	74626957430	5360	5370	5380	5360	13865
275	20231030	140500	74552550210	5380	5370	5400	5350	20344
276	20231030	140400	74443237660	5370	5390	5400	5360	29142
277	20231030	140300	74286669490	5390	5390	5400	5390	6278
278	20231030	140200	74252778880	5400	5390	5400	5360	25716
279	20231030	140100	74114360140	5390	5420	5440	5380	56300
280	20231030	140000	73809491980	5420	5390	5430	5380	29768
281	20231030	135900	73648500450	5390	5380	5390	5340	71841
282	20231030	135800	73263214360	5370	5410	5440	5360	84713
283	20231030	135700	72805884210	5410	5420	5450	5400	63631
284	20231030	135600	72460685040	5440	5430	5450	5360	155790
285	20231030	135500	71619594960	5420	5560	5560	5410	146986
286	20231030	135400	70814677310	5560	5600	5600	5540	47555
287	20231030	135300	70550353490	5580	5600	5620	5570	30116
288	20231030	135200	70381698330	5600	5590	5620	5580	26983
289	20231030	135100	70230612610	5600	5580	5600	5580	11528
290	20231030	135000	70166175420	5600	5600	5600	5560	25153
291	20231030	134900	70025796840	5600	5580	5600	5560	28964
292	20231030	134800	69864335530	5580	5600	5600	5560	56101
293	20231030	134700	69551678350	5590	5590	5620	5580	29309
294	20231030	134600	69387633490	5590	5650	5650	5560	87110
295	20231030	134500	68900182570	5640	5640	5660	5640	19452
296	20231030	134400	68790285650	5650	5670	5680	5630	22121
297	20231030	134300	68665268810	5680	5700	5710	5660	21734
298	20231030	134200	68541577510	5690	5710	5720	5690	22435
299	20231030	134100	68413471980	5710	5690	5720	5680	25560
300	20231030	134000	68267633020	5690	5640	5700	5640	18990
301	20231030	133900	68159788180	5650	5640	5650	5620	27820
302	20231030	133800	68003137800	5630	5660	5660	5620	41787
303	20231030	133700	67767470490	5650	5650	5670	5630	36439
304	20231030	133600	67561392370	5640	5710	5710	5630	42108
305	20231030	133500	67323250490	5700	5700	5720	5670	41515
306	20231030	133400	67087250730	5720	5740	5740	5700	24631
307	20231030	133300	66946512000	5730	5730	5740	5720	5835
308	20231030	133200	66913081030	5730	5730	5740	5720	10342
309	20231030	133100	66853833430	5720	5720	5730	5700	9097
310	20231030	133000	66801864280	5710	5740	5740	5710	16818
311	20231030	132900	66705543250	5740	5740	5760	5710	15782
312	20231030	132800	66615018810	5750	5750	5750	5740	8119
313	20231030	132700	66568364310	5740	5750	5760	5740	10265
314	20231030	132600	66509344040	5750	5740	5750	5730	13221
315	20231030	132500	66433452110	5750	5740	5760	5730	9539
316	20231030	132400	66378630670	5730	5760	5770	5710	29713
317	20231030	132300	66208129110	5770	5750	5770	5730	20042
318	20231030	132200	66092708970	5760	5740	5770	5730	21207
319	20231030	132100	65970681230	5730	5680	5740	5670	33392
320	20231030	132000	65779765200	5680	5710	5720	5640	69758
321	20231030	131900	65383364850	5720	5740	5750	5710	34717
322	20231030	131800	65184746020	5740	5740	5760	5740	20731
323	20231030	131700	65065642210	5750	5740	5760	5730	21998
324	20231030	131600	64939353610	5760	5790	5790	5740	24235
325	20231030	131500	64799653430	5780	5790	5790	5770	11174
326	20231030	131400	64735007810	5780	5790	5790	5760	21540
327	20231030	131300	64610553540	5780	5780	5800	5780	12737
328	20231030	131200	64536824780	5780	5770	5790	5770	14092
329	20231030	131100	64455373650	5770	5770	5790	5760	19629
330	20231030	131000	64342060220	5770	5790	5800	5770	34342
331	20231030	130900	64143091720	5800	5770	5810	5760	57192
332	20231030	130800	63812099760	5760	5770	5780	5750	17261
333	20231030	130700	63712533090	5760	5740	5770	5740	8695
334	20231030	130600	63662486930	5740	5750	5770	5740	17542
335	20231030	130500	63561630070	5750	5760	5770	5750	12661
336	20231030	130400	63488708710	5760	5750	5770	5750	9868
337	20231030	130300	63431860120	5750	5750	5760	5740	7200
338	20231030	130200	63390412050	5740	5740	5750	5730	5863
339	20231030	130100	63356720380	5730	5730	5740	5720	11212
340	20231030	130000	63292411540	5740	5720	5740	5710	32759
341	20231030	125900	63104746950	5720	5740	5760	5720	13809
342	20231030	125800	63025508900	5740	5770	5770	5740	14409
343	20231030	125700	62942703940	5760	5780	5790	5750	21776
344	20231030	125600	62817065430	5780	5770	5790	5770	12461
345	20231030	125500	62745066080	5770	5750	5780	5750	15647
346	20231030	125400	62654808800	5760	5750	5760	5750	11599
347	20231030	125300	62588024860	5760	5770	5780	5750	16869
348	20231030	125200	62490748040	5780	5770	5780	5750	22178
349	20231030	125100	62362818460	5770	5750	5770	5740	12351
350	20231030	125000	62291694120	5740	5730	5750	5720	8211
351	20231030	124900	62244562630	5730	5730	5740	5720	11801
352	20231030	124800	62176915000	5740	5740	5750	5720	14906
353	20231030	124700	62091477530	5730	5720	5750	5720	18149
354	20231030	124600	61987438150	5720	5740	5750	5720	14066
355	20231030	124500	61906786450	5740	5730	5750	5710	24685
356	20231030	124400	61765354250	5730	5730	5740	5710	24935
357	20231030	124300	61622696020	5730	5770	5770	5730	18675
358	20231030	124200	61515434480	5760	5770	5780	5750	10477
359	20231030	124100	61455041400	5760	5760	5780	5750	11132
360	20231030	124000	61390896900	5770	5750	5770	5750	9841
361	20231030	123900	61334172760	5760	5760	5770	5740	17723
362	20231030	123800	61232157580	5770	5760	5770	5750	10573
363	20231030	123700	61171262110	5750	5760	5770	5730	30095
364	20231030	123600	60998213540	5770	5760	5790	5750	21606
365	20231030	123500	60873616900	5760	5790	5800	5760	33199
366	20231030	123400	60681718410	5790	5810	5820	5780	28784
367	20231030	123300	60514928050	5810	5810	5830	5800	49173
368	20231030	123200	60229208430	5800	5790	5830	5780	80919
369	20231030	123100	59759144680	5780	5780	5790	5760	19030
370	20231030	123000	59649221760	5780	5740	5790	5730	42826
371	20231030	122900	59402456470	5740	5770	5800	5730	102000
372	20231030	122800	58814697750	5770	5790	5800	5760	45053
373	20231030	122700	58554193050	5800	5830	5850	5790	104193
374	20231030	122600	57947227780	5830	5790	5840	5780	116376
375	20231030	122500	57271010650	5790	5780	5800	5760	59550
376	20231030	122400	56926473840	5770	5760	5790	5750	75300
377	20231030	122300	56491553670	5750	5720	5770	5710	63348
378	20231030	122200	56127412040	5740	5720	5740	5710	31052
379	20231030	122100	55949429630	5720	5710	5730	5700	10240
380	20231030	122000	55890938240	5710	5700	5710	5690	19769
381	20231030	121900	55778276390	5700	5710	5710	5680	14353
382	20231030	121800	55696563010	5700	5690	5710	5670	17835
383	20231030	121700	55595011820	5690	5690	5700	5670	10547
384	20231030	121600	55535040370	5700	5700	5720	5690	12565
385	20231030	121500	55463329830	5700	5710	5730	5700	7750
386	20231030	121400	55419032470	5720	5710	5730	5710	6940
387	20231030	121300	55379349100	5720	5710	5740	5700	15546
388	20231030	121200	55290498030	5700	5730	5740	5690	23816
389	20231030	121100	55154277470	5730	5730	5730	5720	18707
390	20231030	121000	55047103630	5730	5710	5730	5710	20770
391	20231030	120900	54928209370	5710	5670	5730	5660	21297
392	20231030	120800	54806699570	5670	5680	5680	5630	62987
393	20231030	120700	54450666880	5680	5690	5700	5670	18894
394	20231030	120600	54343296300	5680	5690	5700	5680	17454
395	20231030	120500	54244010450	5680	5690	5700	5680	14990
396	20231030	120400	54158825150	5680	5710	5730	5680	19370
397	20231030	120300	54048149190	5720	5700	5730	5670	23142
398	20231030	120200	53916381270	5700	5710	5730	5690	26255
399	20231030	120100	53766577470	5730	5730	5730	5710	10311
400	20231030	120000	53707605360	5710	5730	5750	5710	15518
401	20231030	115900	53618668710	5740	5750	5760	5730	10793
402	20231030	115800	53556618270	5760	5750	5770	5730	17280
403	20231030	115700	53457070680	5740	5740	5760	5730	14014
404	20231030	115600	53376570240	5760	5740	5760	5730	12590
405	20231030	115500	53304202950	5750	5720	5770	5710	18901
406	20231030	115400	53195561800	5710	5710	5740	5710	17983
407	20231030	115300	53092659890	5720	5700	5730	5690	26309
408	20231030	115200	52942577070	5690	5760	5780	5660	78755
409	20231030	115100	52492699300	5780	5780	5790	5760	21469
410	20231030	115000	52368697210	5780	5770	5790	5770	10958
411	20231030	114900	52305382250	5770	5790	5800	5760	36067
412	20231030	114800	52096660750	5780	5770	5790	5760	30501
413	20231030	114700	51920498120	5770	5760	5780	5750	40299
414	20231030	114600	51688031960	5750	5730	5760	5730	11808
415	20231030	114500	51620206500	5740	5740	5750	5730	7478
416	20231030	114400	51577291660	5730	5760	5770	5720	18443
417	20231030	114300	51471353770	5760	5770	5770	5750	25797
418	20231030	114200	51322684240	5760	5770	5770	5760	18177
419	20231030	114100	51217843600	5760	5770	5780	5750	30304
420	20231030	114000	51042978950	5760	5750	5770	5740	15067
421	20231030	113900	50956230580	5740	5760	5760	5740	20153
422	20231030	113800	50840405890	5750	5750	5760	5740	13179
423	20231030	113700	50764629670	5740	5750	5760	5740	26886
424	20231030	113600	50610024650	5740	5740	5750	5730	14584
425	20231030	113500	50526324710	5730	5720	5740	5720	9218
426	20231030	113400	50473507870	5720	5730	5740	5720	13111
427	20231030	113300	50398388180	5720	5700	5730	5690	12732
428	20231030	113200	50325705390	5710	5710	5720	5700	7166
429	20231030	113100	50284767590	5720	5700	5720	5690	10464
430	20231030	113000	50225054420	5710	5710	5730	5700	8731
431	20231030	112900	50175156420	5730	5720	5730	5710	9233
432	20231030	112800	50122316870	5720	5720	5740	5720	8321
433	20231030	112700	50074654630	5720	5730	5740	5710	13516
434	20231030	112600	49997201160	5740	5720	5740	5710	11007
435	20231030	112500	49934173540	5720	5700	5720	5700	10994
436	20231030	112400	49871403820	5700	5710	5730	5670	32088
437	20231030	112300	49688573810	5710	5730	5740	5710	13812
438	20231030	112200	49609483620	5730	5740	5750	5730	14044
439	20231030	112100	49528923750	5740	5750	5750	5720	16078
440	20231030	112000	49436640690	5750	5740	5750	5730	8841
441	20231030	111900	49385890450	5740	5710	5740	5710	16369
442	20231030	111800	49292208740	5710	5680	5730	5680	9587
443	20231030	111700	49237537370	5680	5710	5720	5680	22879
444	20231030	111600	49107138840	5710	5740	5750	5710	19873
445	20231030	111500	48993219320	5750	5740	5750	5720	23760
446	20231030	111400	48856771650	5740	5730	5750	5720	13184
447	20231030	111300	48781080320	5720	5690	5730	5680	21191
448	20231030	111200	48660109690	5680	5730	5740	5670	59094
449	20231030	111100	48322983950	5740	5760	5780	5730	37777
450	20231030	111000	48105281880	5770	5750	5770	5750	15153
451	20231030	110900	48017977310	5750	5750	5760	5740	12432
452	20231030	110800	47946477130	5750	5770	5780	5730	43438
453	20231030	110700	47696117570	5760	5760	5770	5750	22822
454	20231030	110600	47564533570	5770	5740	5770	5740	28842
455	20231030	110500	47398512260	5740	5720	5760	5720	19226
456	20231030	110400	47288058920	5720	5750	5770	5720	50855
457	20231030	110300	46995772160	5750	5740	5770	5740	69304
458	20231030	110200	46596802190	5750	5740	5760	5710	65618
459	20231030	110100	46219958870	5750	5690	5750	5680	34867
460	20231030	110000	46020789540	5690	5690	5700	5680	17086
461	20231030	105900	45923577790	5680	5670	5700	5670	20502
462	20231030	105800	45806989750	5690	5680	5690	5670	13117
463	20231030	105700	45732463350	5670	5680	5690	5660	14730
464	20231030	105600	45648829230	5660	5660	5680	5650	8957
465	20231030	105500	45598067650	5670	5670	5680	5650	9810
466	20231030	105400	45542479230	5660	5650	5680	5630	13733
467	20231030	105300	45464761750	5640	5640	5650	5620	21295
468	20231030	105200	45344745300	5630	5640	5650	5630	12232
469	20231030	105100	45275726330	5640	5660	5660	5640	13167
470	20231030	105000	45201314190	5650	5670	5670	5650	7572
471	20231030	104900	45158440260	5660	5670	5670	5660	11900
472	20231030	104800	45091013130	5670	5660	5670	5640	13583
473	20231030	104700	45014284140	5660	5660	5670	5640	24595
474	20231030	104600	44875055340	5660	5620	5660	5620	21471
475	20231030	104500	44753700480	5650	5640	5660	5600	27518
476	20231030	104400	44598743670	5640	5620	5660	5620	15252
477	20231030	104300	44512628380	5620	5630	5640	5600	20341
478	20231030	104200	44398281590	5640	5650	5670	5630	33263
479	20231030	104100	44210365240	5650	5640	5650	5580	52280
480	20231030	104000	43916929570	5630	5680	5680	5620	35492
481	20231030	103900	43716313330	5670	5680	5690	5670	14911
482	20231030	103800	43631581710	5680	5680	5690	5670	15886
483	20231030	103700	43541269580	5690	5670	5700	5670	14009
484	20231030	103600	43461604580	5680	5680	5690	5670	8959
485	20231030	103500	43410718150	5680	5680	5690	5660	10921
486	20231030	103400	43348717970	5670	5670	5680	5660	15962
487	20231030	103300	43258287840	5660	5670	5680	5660	15060
488	20231030	103200	43172813840	5670	5680	5690	5670	15697
489	20231030	103100	43083668570	5670	5670	5680	5660	8584
490	20231030	103000	43034958770	5680	5670	5690	5650	12058
491	20231030	102900	42966576620	5660	5650	5670	5630	18558
492	20231030	102800	42861785880	5640	5660	5690	5640	24986
493	20231030	102700	42720348740	5660	5700	5710	5660	26694
494	20231030	102600	42568553850	5690	5690	5710	5670	42625
495	20231030	102500	42325913080	5690	5680	5690	5660	21966
496	20231030	102400	42201199270	5680	5670	5680	5640	54627
497	20231030	102300	41891645980	5660	5660	5690	5650	56712
498	20231030	102200	41570417220	5650	5620	5660	5620	33207
499	20231030	102100	41383154900	5630	5600	5630	5590	30547
500	20231030	102000	41211839910	5600	5570	5600	5570	35040
501	20231030	101900	41015940830	5570	5570	5600	5560	47101
502	20231030	101800	40753105110	5560	5560	5570	5540	58394
503	20231030	101700	40428630590	5550	5610	5610	5510	107706
504	20231030	101600	39828924020	5610	5700	5730	5540	180929
505	20231030	101500	38808976650	5700	5730	5750	5700	42414
506	20231030	101400	38566474200	5740	5740	5750	5730	14042
507	20231030	101300	38485838510	5750	5760	5760	5710	43214
508	20231030	101200	38238259080	5750	5770	5770	5740	16106
509	20231030	101100	38145570640	5770	5780	5790	5740	22352
510	20231030	101000	38016989890	5770	5780	5800	5770	17552
511	20231030	100900	37915482580	5780	5750	5800	5750	15025
512	20231030	100800	37828616690	5750	5770	5780	5750	34186
513	20231030	100700	37631673730	5780	5790	5840	5770	61354
514	20231030	100600	37275416990	5790	5800	5800	5770	25899
515	20231030	100500	37125503910	5790	5770	5810	5760	29619
516	20231030	100400	36954046590	5760	5780	5790	5750	26643
517	20231030	100300	36800284640	5780	5730	5780	5720	26086
518	20231030	100200	36650399740	5720	5730	5750	5710	45186
519	20231030	100100	36391541060	5750	5750	5780	5710	78899
520	20231030	100000	35939237830	5760	5820	5830	5750	44666
521	20231030	095900	35681172570	5830	5820	5840	5800	30106
522	20231030	095800	35505981150	5820	5850	5850	5810	40780
523	20231030	095700	35268087510	5840	5820	5850	5810	41139
524	20231030	095600	35028137940	5810	5810	5830	5810	19910
525	20231030	095500	34912313570	5820	5800	5820	5780	21934
526	20231030	095400	34785149290	5810	5840	5850	5790	58401
527	20231030	095300	34444985970	5830	5810	5850	5790	48916
528	20231030	095200	34159980210	5810	5780	5830	5780	31681
529	20231030	095100	33975809770	5780	5790	5830	5770	60904
530	20231030	095000	33622668790	5800	5800	5830	5780	78759
531	20231030	094900	33165334500	5800	5780	5800	5740	35794
532	20231030	094800	32958524440	5780	5740	5800	5710	73415
533	20231030	094700	32536168000	5730	5750	5760	5700	46135
534	20231030	094600	32271385850	5740	5740	5760	5730	69173
535	20231030	094500	31873733060	5730	5680	5740	5680	60961
536	20231030	094400	31525676970	5680	5700	5710	5650	71552
537	20231030	094300	31119266020	5700	5790	5790	5650	184989
538	20231030	094200	30064246790	5790	5770	5800	5760	64434
539	20231030	094100	29691570660	5780	5870	5870	5760	103452
540	20231030	094000	29090843330	5870	5870	5880	5850	33109
541	20231030	093900	28896562200	5860	5860	5890	5860	50672
542	20231030	093800	28598938560	5870	5880	5880	5840	44691
543	20231030	093700	28336835240	5880	5820	5880	5820	36515
544	20231030	093600	28123039300	5830	5850	5870	5810	41436
545	20231030	093500	27881590490	5850	5880	5900	5830	79374
546	20231030	093400	27415513410	5880	5890	5890	5860	52177
547	20231030	093300	27108717880	5890	5840	5900	5840	117608
548	20231030	093200	26418401480	5850	5810	5850	5770	79795
549	20231030	093100	25954868470	5810	5840	5860	5780	126431
550	20231030	093000	25219807210	5840	5890	5900	5820	125959
551	20231030	092900	24482883110	5900	5890	5910	5870	70018
552	20231030	092800	24070405240	5890	5900	5920	5850	134639
553	20231030	092700	23277835270	5900	5870	5950	5860	198989
554	20231030	092600	22101450690	5870	5920	5920	5870	152844
555	20231030	092500	21200341300	5920	5900	5940	5880	285463
556	20231030	092400	19513362620	5900	5870	5910	5800	334474
557	20231030	092300	17551667900	5870	5710	5880	5710	375732
558	20231030	092200	15376342800	5710	5680	5730	5650	65166
559	20231030	092100	15005602480	5660	5680	5700	5640	100467
560	20231030	092000	14435483880	5690	5620	5720	5620	109386
561	20231030	091900	13813696570	5630	5660	5710	5600	171315
562	20231030	091800	12843066230	5660	5720	5720	5610	141768
563	20231030	091700	12040860120	5720	5610	5730	5600	339140
564	20231030	091600	10116274530	5600	5520	5610	5460	88566
565	20231030	091500	9624707160	5510	5580	5600	5500	86757
566	20231030	091400	9144405030	5590	5610	5620	5580	53445
567	20231030	091300	8844625640	5610	5630	5650	5590	123610
568	20231030	091200	8149502030	5640	5580	5650	5570	123584
569	20231030	091100	7455648000	5580	5590	5610	5570	106212
570	20231030	091000	6861521420	5590	5600	5620	5550	159744
571	20231030	090900	5968343150	5590	5570	5610	5500	209001
572	20231030	090800	4803167130	5560	5440	5580	5410	145176
573	20231030	090700	4001803460	5430	5400	5450	5380	35751
574	20231030	090600	3808293710	5400	5420	5430	5370	60481
575	20231030	090500	3482113480	5410	5480	5490	5380	56519
576	20231030	090400	3175672880	5490	5480	5510	5440	34986
577	20231030	090300	2984184870	5490	5430	5530	5410	80717
578	20231030	090200	2541082790	5410	5490	5500	5400	70640
579	20231030	090100	2156268310	5480	5410	5570	5400	166995
580	20231030	090000	1238105740	5420	5430	5450	5370	227116