KissMeData/214450/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	203700	9583956900	119300	119300	119300	119300	1295
3	20231030	203600	9583956900	119300	119300	119300	119300	0
4	20231030	203500	9583956900	119300	119300	119300	119300	0
5	20231030	203400	9583956900	119300	119300	119300	119300	0
6	20231030	203300	9583956900	119300	119300	119300	119300	0
7	20231030	203200	9583956900	119300	119300	119300	119300	0
8	20231030	203100	9583956900	119300	119300	119300	119300	0
9	20231030	203000	9583956900	119300	119300	119300	119300	0
10	20231030	202900	9583956900	119300	119300	119300	119300	0
11	20231030	202800	9583956900	119300	119300	119300	119300	0
12	20231030	202700	9583956900	119300	119300	119300	119300	0
13	20231030	202600	9583956900	119300	119300	119300	119300	0
14	20231030	202500	9583956900	119300	119300	119300	119300	0
15	20231030	202400	9583956900	119300	119300	119300	119300	0
16	20231030	202300	9583956900	119300	119300	119300	119300	0
17	20231030	202200	9583956900	119300	119300	119300	119300	0
18	20231030	202100	9583956900	119300	119300	119300	119300	0
19	20231030	202000	9583956900	119300	119300	119300	119300	0
20	20231030	201900	9583956900	119300	119300	119300	119300	0
21	20231030	201800	9583956900	119300	119300	119300	119300	0
22	20231030	201700	9583956900	119300	119300	119300	119300	0
23	20231030	201600	9583956900	119300	119300	119300	119300	0
24	20231030	201500	9583956900	119300	119300	119300	119300	0
25	20231030	201400	9583956900	119300	119300	119300	119300	0
26	20231030	201300	9583956900	119300	119300	119300	119300	0
27	20231030	201200	9583956900	119300	119300	119300	119300	0
28	20231030	201100	9583956900	119300	119300	119300	119300	0
29	20231030	201000	9583956900	119300	119300	119300	119300	0
30	20231030	200900	9583956900	119300	119300	119300	119300	0
31	20231030	200800	9583956900	119300	119300	119300	119300	0
32	20231030	200700	9583956900	119300	119300	119300	119300	1295
33	20231030	200600	9583956900	119300	119300	119300	119300	0
34	20231030	200500	9583956900	119300	119300	119300	119300	0
35	20231030	200400	9583956900	119300	119300	119300	119300	0
36	20231030	200300	9583956900	119300	119300	119300	119300	0
37	20231030	200200	9583956900	119300	119300	119300	119300	0
38	20231030	200100	9583956900	119300	119300	119300	119300	0
39	20231030	200000	9583956900	119300	119300	119300	119300	0
40	20231030	195900	9583956900	119300	119300	119300	119300	0
41	20231030	195800	9583956900	119300	119300	119300	119300	0
42	20231030	195700	9583956900	119300	119300	119300	119300	0
43	20231030	195600	9583956900	119300	119300	119300	119300	0
44	20231030	195500	9583956900	119300	119300	119300	119300	0
45	20231030	195400	9583956900	119300	119300	119300	119300	0
46	20231030	195300	9583956900	119300	119300	119300	119300	0
47	20231030	195200	9583956900	119300	119300	119300	119300	0
48	20231030	195100	9583956900	119300	119300	119300	119300	0
49	20231030	195000	9583956900	119300	119300	119300	119300	0
50	20231030	194900	9583956900	119300	119300	119300	119300	0
51	20231030	194800	9583956900	119300	119300	119300	119300	0
52	20231030	194700	9583956900	119300	119300	119300	119300	0
53	20231030	194600	9583956900	119300	119300	119300	119300	0
54	20231030	194500	9583956900	119300	119300	119300	119300	0
55	20231030	194400	9583956900	119300	119300	119300	119300	0
56	20231030	194300	9583956900	119300	119300	119300	119300	0
57	20231030	194200	9583956900	119300	119300	119300	119300	0
58	20231030	194100	9583956900	119300	119300	119300	119300	0
59	20231030	194000	9583956900	119300	119300	119300	119300	0
60	20231030	193900	9583956900	119300	119300	119300	119300	0
61	20231030	193800	9583956900	119300	119300	119300	119300	0
62	20231030	193700	9583956900	119300	119300	119300	119300	1295
63	20231030	193600	9583956900	119300	119300	119300	119300	0
64	20231030	193500	9583956900	119300	119300	119300	119300	0
65	20231030	193400	9583956900	119300	119300	119300	119300	0
66	20231030	193300	9583956900	119300	119300	119300	119300	0
67	20231030	193200	9583956900	119300	119300	119300	119300	0
68	20231030	193100	9583956900	119300	119300	119300	119300	0
69	20231030	193000	9583956900	119300	119300	119300	119300	0
70	20231030	192900	9583956900	119300	119300	119300	119300	0
71	20231030	192800	9583956900	119300	119300	119300	119300	0
72	20231030	192700	9583956900	119300	119300	119300	119300	0
73	20231030	192600	9583956900	119300	119300	119300	119300	0
74	20231030	192500	9583956900	119300	119300	119300	119300	0
75	20231030	192400	9583956900	119300	119300	119300	119300	0
76	20231030	192300	9583956900	119300	119300	119300	119300	0
77	20231030	192200	9583956900	119300	119300	119300	119300	0
78	20231030	192100	9583956900	119300	119300	119300	119300	0
79	20231030	192000	9583956900	119300	119300	119300	119300	0
80	20231030	191900	9583956900	119300	119300	119300	119300	0
81	20231030	191800	9583956900	119300	119300	119300	119300	0
82	20231030	191700	9583956900	119300	119300	119300	119300	0
83	20231030	191600	9583956900	119300	119300	119300	119300	0
84	20231030	191500	9583956900	119300	119300	119300	119300	0
85	20231030	191400	9583956900	119300	119300	119300	119300	0
86	20231030	191300	9583956900	119300	119300	119300	119300	0
87	20231030	191200	9583956900	119300	119300	119300	119300	0
88	20231030	191100	9583956900	119300	119300	119300	119300	0
89	20231030	191000	9583956900	119300	119300	119300	119300	0
90	20231030	190900	9583956900	119300	119300	119300	119300	0
91	20231030	190800	9583956900	119300	119300	119300	119300	0
92	20231030	190700	9583956900	119300	119300	119300	119300	1295
93	20231030	190600	9583956900	119300	119300	119300	119300	0
94	20231030	190500	9583956900	119300	119300	119300	119300	0
95	20231030	190400	9583956900	119300	119300	119300	119300	0
96	20231030	190300	9583956900	119300	119300	119300	119300	0
97	20231030	190200	9583956900	119300	119300	119300	119300	0
98	20231030	190100	9583956900	119300	119300	119300	119300	0
99	20231030	190000	9583956900	119300	119300	119300	119300	0
100	20231030	185900	9583956900	119300	119300	119300	119300	0
101	20231030	185800	9583956900	119300	119300	119300	119300	0
102	20231030	185700	9583956900	119300	119300	119300	119300	0
103	20231030	185600	9583956900	119300	119300	119300	119300	0
104	20231030	185500	9583956900	119300	119300	119300	119300	0
105	20231030	185400	9583956900	119300	119300	119300	119300	0
106	20231030	185300	9583956900	119300	119300	119300	119300	0
107	20231030	185200	9583956900	119300	119300	119300	119300	0
108	20231030	185100	9583956900	119300	119300	119300	119300	0
109	20231030	185000	9583956900	119300	119300	119300	119300	0
110	20231030	184900	9583956900	119300	119300	119300	119300	0
111	20231030	184800	9583956900	119300	119300	119300	119300	0
112	20231030	184700	9583956900	119300	119300	119300	119300	0
113	20231030	184600	9583956900	119300	119300	119300	119300	0
114	20231030	184500	9583956900	119300	119300	119300	119300	0
115	20231030	184400	9583956900	119300	119300	119300	119300	0
116	20231030	184300	9583956900	119300	119300	119300	119300	0
117	20231030	184200	9583956900	119300	119300	119300	119300	0
118	20231030	184100	9583956900	119300	119300	119300	119300	0
119	20231030	184000	9583956900	119300	119300	119300	119300	0
120	20231030	183900	9583956900	119300	119300	119300	119300	0
121	20231030	183800	9583956900	119300	119300	119300	119300	0
122	20231030	183700	9583956900	119300	119300	119300	119300	1295
123	20231030	183600	9583956900	119300	119300	119300	119300	0
124	20231030	183500	9583956900	119300	119300	119300	119300	0
125	20231030	183400	9583956900	119300	119300	119300	119300	0
126	20231030	183300	9583956900	119300	119300	119300	119300	0
127	20231030	183200	9583956900	119300	119300	119300	119300	0
128	20231030	183100	9583956900	119300	119300	119300	119300	0
129	20231030	183000	9583956900	119300	119300	119300	119300	0
130	20231030	182900	9583956900	119300	119300	119300	119300	0
131	20231030	182800	9583956900	119300	119300	119300	119300	0
132	20231030	182700	9583956900	119300	119300	119300	119300	0
133	20231030	182600	9583956900	119300	119300	119300	119300	0
134	20231030	182500	9583956900	119300	119300	119300	119300	0
135	20231030	182400	9583956900	119300	119300	119300	119300	0
136	20231030	182300	9583956900	119300	119300	119300	119300	0
137	20231030	182200	9583956900	119300	119300	119300	119300	0
138	20231030	182100	9583956900	119300	119300	119300	119300	0
139	20231030	182000	9583956900	119300	119300	119300	119300	0
140	20231030	181900	9583956900	119300	119300	119300	119300	0
141	20231030	181800	9583956900	119300	119300	119300	119300	0
142	20231030	181700	9583956900	119300	119300	119300	119300	0
143	20231030	181600	9583956900	119300	119300	119300	119300	0
144	20231030	181500	9583956900	119300	119300	119300	119300	0
145	20231030	181400	9583956900	119300	119300	119300	119300	0
146	20231030	181300	9583956900	119300	119300	119300	119300	0
147	20231030	181200	9583956900	119300	119300	119300	119300	0
148	20231030	181100	9583956900	119300	119300	119300	119300	0
149	20231030	181000	9583956900	119300	119300	119300	119300	0
150	20231030	180900	9583956900	119300	119300	119300	119300	0
151	20231030	180800	9583956900	119300	119300	119300	119300	0
152	20231030	180700	9583956900	119300	119300	119300	119300	1295
153	20231030	180600	9583956900	119300	119300	119300	119300	0
154	20231030	180500	9583956900	119300	119300	119300	119300	0
155	20231030	180400	9583956900	119300	119300	119300	119300	0
156	20231030	180300	9583956900	119300	119300	119300	119300	0
157	20231030	180200	9583956900	119300	119300	119300	119300	0
158	20231030	180100	9583956900	119300	119300	119300	119300	0
159	20231030	180000	9583956900	119300	119300	119300	119300	0
160	20231030	175900	9583956900	119300	119300	119300	119300	0
161	20231030	175800	9583956900	119300	119300	119300	119300	0
162	20231030	175700	9583956900	119300	119300	119300	119300	0
163	20231030	175600	9583956900	119300	119300	119300	119300	0
164	20231030	175500	9583956900	119300	119300	119300	119300	0
165	20231030	175400	9583956900	119300	119300	119300	119300	0
166	20231030	175300	9583956900	119300	119300	119300	119300	0
167	20231030	175200	9583956900	119300	119300	119300	119300	0
168	20231030	175100	9583956900	119300	119300	119300	119300	0
169	20231030	175000	9583956900	119300	119300	119300	119300	0
170	20231030	174900	9583956900	119300	119300	119300	119300	0
171	20231030	174800	9583956900	119300	119300	119300	119300	0
172	20231030	174700	9583956900	119300	119300	119300	119300	0
173	20231030	174600	9583956900	119300	119300	119300	119300	0
174	20231030	174500	9583956900	119300	119300	119300	119300	0
175	20231030	174400	9583956900	119300	119300	119300	119300	0
176	20231030	174300	9583956900	119300	119300	119300	119300	0
177	20231030	174200	9583956900	119300	119300	119300	119300	0
178	20231030	174100	9583956900	119300	119300	119300	119300	0
179	20231030	174000	9583956900	119300	119300	119300	119300	0
180	20231030	173900	9583956900	119300	119300	119300	119300	0
181	20231030	173800	9583956900	119300	119300	119300	119300	0
182	20231030	173700	9583956900	119300	119300	119300	119300	1295
183	20231030	173600	9583956900	119300	119300	119300	119300	0
184	20231030	173500	9583956900	119300	119300	119300	119300	0
185	20231030	173400	9583956900	119300	119300	119300	119300	0
186	20231030	173300	9583956900	119300	119300	119300	119300	0
187	20231030	173200	9583956900	119300	119300	119300	119300	0
188	20231030	173100	9583956900	119300	119300	119300	119300	0
189	20231030	173000	9583956900	119300	119300	119300	119300	0
190	20231030	172900	9583956900	119300	119300	119300	119300	0
191	20231030	172800	9583956900	119300	119300	119300	119300	0
192	20231030	172700	9583956900	119300	119300	119300	119300	0
193	20231030	172600	9583956900	119300	119300	119300	119300	0
194	20231030	172500	9583956900	119300	119300	119300	119300	0
195	20231030	172400	9583956900	119300	119300	119300	119300	0
196	20231030	172300	9583956900	119300	119300	119300	119300	0
197	20231030	172200	9583956900	119300	119300	119300	119300	0
198	20231030	172100	9583956900	119300	119300	119300	119300	0
199	20231030	172000	9583956900	119300	119300	119300	119300	0
200	20231030	171900	9583956900	119300	119300	119300	119300	0
201	20231030	171800	9583956900	119300	119300	119300	119300	0
202	20231030	171700	9583956900	119300	119300	119300	119300	0
203	20231030	171600	9583956900	119300	119300	119300	119300	0
204	20231030	171500	9583956900	119300	119300	119300	119300	0
205	20231030	171400	9583956900	119300	119300	119300	119300	0
206	20231030	171300	9583956900	119300	119300	119300	119300	0
207	20231030	171200	9583956900	119300	119300	119300	119300	0
208	20231030	171100	9583956900	119300	119300	119300	119300	0
209	20231030	171000	9583956900	119300	119300	119300	119300	0
210	20231030	170900	9583956900	119300	119300	119300	119300	0
211	20231030	170800	9583956900	119300	119300	119300	119300	0
212	20231030	170700	9583956900	119300	119300	119300	119300	1295
213	20231030	170600	9583956900	119300	119300	119300	119300	0
214	20231030	170500	9583956900	119300	119300	119300	119300	0
215	20231030	170400	9583956900	119300	119300	119300	119300	0
216	20231030	170300	9583956900	119300	119300	119300	119300	0
217	20231030	170200	9583956900	119300	119300	119300	119300	0
218	20231030	170100	9583956900	119300	119300	119300	119300	0
219	20231030	170000	9583956900	119300	119300	119300	119300	0
220	20231030	165900	9583956900	119300	119300	119300	119300	0
221	20231030	165800	9583956900	119300	119300	119300	119300	0
222	20231030	165700	9583956900	119300	119300	119300	119300	0
223	20231030	165600	9583956900	119300	119300	119300	119300	0
224	20231030	165500	9583956900	119300	119300	119300	119300	0
225	20231030	165400	9583956900	119300	119300	119300	119300	0
226	20231030	165300	9583956900	119300	119300	119300	119300	0
227	20231030	165200	9583956900	119300	119300	119300	119300	0
228	20231030	165100	9583956900	119300	119300	119300	119300	0
229	20231030	165000	9583956900	119300	119300	119300	119300	0
230	20231030	164900	9583956900	119300	119300	119300	119300	0
231	20231030	164800	9583956900	119300	119300	119300	119300	0
232	20231030	164700	9583956900	119300	119300	119300	119300	0
233	20231030	164600	9583956900	119300	119300	119300	119300	0
234	20231030	164500	9583956900	119300	119300	119300	119300	0
235	20231030	164400	9583956900	119300	119300	119300	119300	0
236	20231030	164300	9583956900	119300	119300	119300	119300	0
237	20231030	164200	9583956900	119300	119300	119300	119300	0
238	20231030	164100	9583956900	119300	119300	119300	119300	0
239	20231030	164000	9583956900	119300	119300	119300	119300	0
240	20231030	163900	9583956900	119300	119300	119300	119300	0
241	20231030	163800	9583956900	119300	119300	119300	119300	0
242	20231030	163700	9583956900	119300	119300	119300	119300	1295
243	20231030	163600	9583956900	119300	119300	119300	119300	0
244	20231030	163500	9583956900	119300	119300	119300	119300	0
245	20231030	163400	9583956900	119300	119300	119300	119300	0
246	20231030	163300	9583956900	119300	119300	119300	119300	0
247	20231030	163200	9583956900	119300	119300	119300	119300	0
248	20231030	163100	9583956900	119300	119300	119300	119300	0
249	20231030	163000	9583956900	119300	119300	119300	119300	0
250	20231030	162900	9583956900	119300	119300	119300	119300	0
251	20231030	162800	9583956900	119300	119300	119300	119300	0
252	20231030	162700	9583956900	119300	119300	119300	119300	0
253	20231030	162600	9583956900	119300	119300	119300	119300	0
254	20231030	162500	9583956900	119300	119300	119300	119300	0
255	20231030	162400	9583956900	119300	119300	119300	119300	0
256	20231030	162300	9583956900	119300	119300	119300	119300	0
257	20231030	162200	9583956900	119300	119300	119300	119300	0
258	20231030	162100	9583956900	119300	119300	119300	119300	0
259	20231030	162000	9583956900	119300	119300	119300	119300	0
260	20231030	161900	9583956900	119300	119300	119300	119300	0
261	20231030	161800	9583956900	119300	119300	119300	119300	0
262	20231030	161700	9583956900	119300	119300	119300	119300	0
263	20231030	161600	9583956900	119300	119300	119300	119300	0
264	20231030	161500	9583956900	119300	119300	119300	119300	0
265	20231030	161400	9583956900	119300	119300	119300	119300	0
266	20231030	161300	9583956900	119300	119300	119300	119300	0
267	20231030	161200	9583956900	119300	119300	119300	119300	0
268	20231030	161100	9583956900	119300	119300	119300	119300	0
269	20231030	161000	9583956900	119300	119300	119300	119300	0
270	20231030	160900	9583956900	119300	119300	119300	119300	0
271	20231030	160800	9583956900	119300	119300	119300	119300	0
272	20231030	160700	9583956900	119300	119300	119300	119300	1295
273	20231030	160600	9583956900	119300	119300	119300	119300	0
274	20231030	160500	9583956900	119300	119300	119300	119300	0
275	20231030	160400	9583956900	119300	119300	119300	119300	0
276	20231030	160300	9583956900	119300	119300	119300	119300	0
277	20231030	160200	9583956900	119300	119300	119300	119300	0
278	20231030	160100	9583956900	119300	119300	119300	119300	0
279	20231030	160000	9583956900	119300	119300	119300	119300	0
280	20231030	155900	9583956900	119300	119300	119300	119300	0
281	20231030	155800	9583956900	119300	119300	119300	119300	0
282	20231030	155700	9583956900	119300	119300	119300	119300	0
283	20231030	155600	9583956900	119300	119300	119300	119300	0
284	20231030	155500	9583956900	119300	119300	119300	119300	0
285	20231030	155400	9583956900	119300	119300	119300	119300	0
286	20231030	155300	9583956900	119300	119300	119300	119300	0
287	20231030	155200	9583956900	119300	119300	119300	119300	0
288	20231030	155100	9583956900	119300	119300	119300	119300	0
289	20231030	155000	9583956900	119300	119300	119300	119300	0
290	20231030	154900	9583956900	119300	119300	119300	119300	0
291	20231030	154800	9583956900	119300	119300	119300	119300	0
292	20231030	154700	9583956900	119300	119300	119300	119300	0
293	20231030	154600	9583956900	119300	119300	119300	119300	0
294	20231030	154500	9583956900	119300	119300	119300	119300	0
295	20231030	154400	9583956900	119300	119300	119300	119300	0
296	20231030	154300	9583956900	119300	119300	119300	119300	0
297	20231030	154200	9583956900	119300	119300	119300	119300	0
298	20231030	154100	9583956900	119300	119300	119300	119300	0
299	20231030	154000	9583956900	119300	119300	119300	119300	0
300	20231030	153900	9583956900	119300	119300	119300	119300	0
301	20231030	153800	9583956900	119300	119300	119300	119300	0
302	20231030	153700	9583956900	119300	119300	119300	119300	1295
303	20231030	153600	9583956900	119300	119300	119300	119300	0
304	20231030	153500	9583956900	119300	119300	119300	119300	0
305	20231030	153400	9583956900	119300	119300	119300	119300	0
306	20231030	153300	9583956900	119300	119300	119300	119300	0
307	20231030	153200	9583956900	119300	119300	119300	119300	0
308	20231030	153100	9583956900	119300	119300	119300	119300	0
309	20231030	153000	9583956900	119300	119300	119300	119300	1295
310	20231030	152900	9429463400	118400	118400	118400	118400	0
311	20231030	152800	9429463400	118400	118400	118400	118400	0
312	20231030	152700	9429463400	118400	118400	118400	118400	0
313	20231030	152600	9429463400	118400	118400	118400	118400	0
314	20231030	152500	9429463400	118400	118400	118400	118400	0
315	20231030	152400	9429463400	118400	118400	118400	118400	0
316	20231030	152300	9429463400	118400	118400	118400	118400	0
317	20231030	152200	9429463400	118400	118400	118400	118400	0
318	20231030	152100	9429463400	118400	118400	118400	118400	0
319	20231030	152000	9429463400	118400	118400	118400	118400	0
320	20231030	151900	9429463400	118400	118500	118700	118400	209
321	20231030	151800	9404704700	118700	118600	118700	118500	248
322	20231030	151700	9375296100	118600	119000	119000	118600	228
323	20231030	151600	9348218600	119000	118900	119000	118900	61
324	20231030	151500	9340961600	119000	119100	119100	118900	69
325	20231030	151400	9332748400	119100	119100	119100	118900	73
326	20231030	151300	9324058200	119100	119100	119100	119100	52
327	20231030	151200	9317865000	119100	119000	119100	119000	128
328	20231030	151100	9302631800	119000	119000	119000	118900	126
329	20231030	151000	9287646100	119000	118900	119000	118900	78
330	20231030	150900	9278366600	119000	119200	119200	118800	269
331	20231030	150800	9246359900	119100	119200	119200	118900	58
332	20231030	150700	9239452500	119200	119200	119200	119100	53
333	20231030	150600	9233137800	119300	119200	119300	119000	110
334	20231030	150500	9220034200	119300	119300	119500	119200	175
335	20231030	150400	9199133700	119300	119300	119300	119200	78
336	20231030	150300	9189829700	119200	119400	119400	119200	25
337	20231030	150200	9186847300	119500	119400	119500	119400	13
338	20231030	150100	9185294400	119400	119500	119600	119300	54
339	20231030	150000	9178847100	119600	119600	119600	119300	67
340	20231030	145900	9170837900	119600	119600	119600	119300	232
341	20231030	145800	9143110100	119600	119700	119700	119500	33
342	20231030	145700	9139162800	119700	119600	119700	119600	41
343	20231030	145600	9134255700	119700	119700	119700	119300	224
344	20231030	145500	9107490000	119700	120000	120000	119600	128
345	20231030	145400	9092149500	120000	120000	120100	120000	124
346	20231030	145300	9077268600	119900	119900	120000	119900	54
347	20231030	145200	9070793000	119900	119900	119900	119900	31
348	20231030	145100	9067076100	119900	120000	120000	119900	85
349	20231030	145000	9056881300	120000	119900	120000	119800	123
350	20231030	144900	9042132700	119900	119800	119900	119800	63
351	20231030	144800	9034579800	119800	119800	119900	119800	119
352	20231030	144700	9020320700	119800	119700	119900	119700	78
353	20231030	144600	9010975500	119800	119700	119800	119700	31
354	20231030	144500	9007262800	119700	119700	119800	119600	31
355	20231030	144400	9003549700	119800	119700	119800	119700	28
356	20231030	144300	9000196100	119700	119700	119700	119700	47
357	20231030	144200	8994570200	119700	119600	119700	119600	32
358	20231030	144100	8990741300	119700	119800	119900	119600	143
359	20231030	144000	8973610500	119900	119900	120000	119800	163
360	20231030	143900	8954066900	120000	120000	120000	120000	15
361	20231030	143800	8952266900	120000	120000	120000	120000	29
362	20231030	143700	8948786900	120000	119800	120000	119800	105
363	20231030	143600	8936204800	119800	119700	119800	119700	63
364	20231030	143500	8928662600	119800	119800	119800	119800	16
365	20231030	143400	8926745800	119800	119800	119800	119700	24
366	20231030	143300	8923870700	119800	119800	119800	119800	30
367	20231030	143200	8920276700	119700	119800	119800	119700	100
368	20231030	143100	8908302300	119800	120000	120000	119800	138
369	20231030	143000	8891758000	120000	120000	120000	119800	110
370	20231030	142900	8878565500	120000	120000	120000	120000	28
371	20231030	142800	8875205500	120000	120000	120200	119900	38
372	20231030	142700	8870644100	120000	120100	120400	120000	814
373	20231030	142600	8772874900	120100	119800	120100	119700	202
374	20231030	142500	8748640500	119800	119700	119800	119700	80
375	20231030	142400	8739062000	119700	119500	119700	119500	68
376	20231030	142300	8730931300	119500	119500	119500	119500	16
377	20231030	142200	8729019300	119600	119800	120100	119500	470
378	20231030	142100	8672660600	119800	119400	119800	119400	196
379	20231030	142000	8649232700	119400	119400	119400	119300	39
380	20231030	141900	8644576300	119300	119400	119400	119300	96
381	20231030	141800	8633114400	119500	119600	119600	119500	166
382	20231030	141700	8613273800	119700	119700	119800	119600	157
383	20231030	141600	8594480400	119700	119500	119700	119500	187
384	20231030	141500	8572114100	119600	119500	119600	119500	29
385	20231030	141400	8568647600	119500	119500	119500	119400	94
386	20231030	141300	8557415800	119500	119200	119500	119200	21
387	20231030	141200	8554909400	119300	119300	119300	119300	21
388	20231030	141100	8552404100	119300	119200	119300	119200	99
389	20231030	141000	8540599100	119200	119000	119200	119000	51
390	20231030	140900	8534523700	119100	119000	119100	118800	117
391	20231030	140800	8520603600	119100	119100	119100	119000	390
392	20231030	140700	8474188400	119200	119100	119200	119100	37
393	20231030	140600	8469780000	119200	119500	119500	118700	1137
394	20231030	140500	8334202700	119500	119800	119800	119500	135
395	20231030	140400	8318054500	119900	119500	119900	119500	1103
396	20231030	140300	8186100100	119600	119600	119600	119500	118
397	20231030	140200	8171987400	119600	119500	119600	119500	117
398	20231030	140100	8158003100	119500	119500	119600	119500	76
399	20231030	140000	8148918700	119500	119600	119600	119500	92
400	20231030	135900	8137923100	119500	119600	119600	119500	44
401	20231030	135800	8132663600	119600	119400	119600	119400	53
402	20231030	135700	8126332600	119400	119400	119400	119400	26
403	20231030	135600	8123228200	119300	119400	119400	119300	16
404	20231030	135500	8121318000	119400	119400	119500	119400	42
405	20231030	135400	8116300600	119500	119500	119600	119400	95
406	20231030	135300	8104947800	119500	119600	119600	119500	61
407	20231030	135200	8097656800	119600	119500	119600	119500	97
408	20231030	135100	8086062800	119500	119300	119500	119300	33
409	20231030	135000	8082119700	119500	119400	119500	119400	44
410	20231030	134900	8076864700	119400	119500	119600	119400	512
411	20231030	134800	8015692800	119600	119500	119600	119400	84
412	20231030	134700	8005653600	119400	119400	119500	119300	30
413	20231030	134600	8002070500	119400	119400	119400	119300	73
414	20231030	134500	7993354700	119500	119500	119500	119400	43
415	20231030	134400	7988217600	119400	119500	119500	119400	21
416	20231030	134300	7985709700	119500	119300	119500	119300	90
417	20231030	134200	7974968800	119300	119300	119300	119200	24
418	20231030	134100	7972105800	119300	119300	119300	119200	79
419	20231030	134000	7962687100	119300	119300	119300	119200	31
420	20231030	133900	7958988900	119200	119300	119300	119200	18
421	20231030	133800	7956841900	119300	118900	119300	118900	168
422	20231030	133700	7936833100	118800	118600	118800	118600	25
423	20231030	133600	7933865500	118900	119100	119100	118600	161
424	20231030	133500	7914737600	119100	118900	119100	118800	35
425	20231030	133400	7910574700	118900	118900	118900	118900	21
426	20231030	133300	7908077800	118900	118900	119000	118800	82
427	20231030	133200	7898328300	118900	119200	119200	118900	147
428	20231030	133100	7880833500	119200	119200	119200	119200	10
429	20231030	133000	7879641500	119200	119000	119200	118900	182
430	20231030	132900	7857980500	119100	119300	119300	119000	36
431	20231030	132800	7853692100	119300	119100	119300	119100	98
432	20231030	132700	7842020100	119100	119100	119100	119000	156
433	20231030	132600	7823446700	119100	119300	119300	119000	304
434	20231030	132500	7787218000	119300	119200	119300	119200	75
435	20231030	132400	7778272600	119300	119300	119300	119300	25
436	20231030	132300	7775290100	119200	119300	119300	119200	36
437	20231030	132200	7770995500	119300	119200	119300	119200	31
438	20231030	132100	7767297400	119300	119400	119500	119300	108
439	20231030	132000	7754406700	119400	119600	119600	119400	117
440	20231030	131900	7740431500	119500	119500	119600	119500	90
441	20231030	131800	7729672700	119500	119400	119500	119400	74
442	20231030	131700	7720830500	119500	119600	119600	119500	49
443	20231030	131600	7714972200	119600	119500	119600	119400	73
444	20231030	131500	7706247700	119400	119400	119400	119400	44
445	20231030	131400	7700994100	119400	119400	119500	119300	40
446	20231030	131300	7696216500	119500	119400	119500	119400	31
447	20231030	131200	7692512900	119500	119200	119500	119200	90
448	20231030	131100	7681772800	119200	119100	119200	119100	28
449	20231030	131000	7678437000	119200	119300	119400	119200	50
450	20231030	130900	7672470800	119300	119100	119300	119100	43
451	20231030	130800	7667345400	119100	119200	119300	119100	29
452	20231030	130700	7663888200	119300	119400	119400	119100	104
453	20231030	130600	7651490300	119400	119500	119600	119300	48
454	20231030	130500	7645756900	119500	119100	119700	119100	95
455	20231030	130400	7634412900	119100	119100	119300	119100	42
456	20231030	130300	7629408800	119100	119100	119200	119100	38
457	20231030	130200	7624879900	119000	118900	119000	118900	88
458	20231030	130100	7614409900	118900	119100	119100	118900	28
459	20231030	130000	7611077600	119000	119000	119200	119000	54
460	20231030	125900	7604647100	118900	118900	119000	118800	49
461	20231030	125800	7598820600	118900	119100	119200	118900	55
462	20231030	125700	7592270800	119200	119000	119300	119000	62
463	20231030	125600	7584884300	119000	119200	119200	119000	52
464	20231030	125500	7578688700	119100	119100	119400	119100	73
465	20231030	125400	7569987700	119100	119300	119700	119100	148
466	20231030	125300	7552306000	119300	119200	119400	119200	58
467	20231030	125200	7545386400	119200	119400	119400	119200	38
468	20231030	125100	7540854400	119400	119200	119500	119200	63
469	20231030	125000	7533331700	119200	119200	119400	119100	43
470	20231030	124900	7528203900	119200	119200	119200	118800	61
471	20231030	124800	7520942100	119100	119200	119200	119000	37
472	20231030	124700	7516534100	119200	119000	119500	118900	67
473	20231030	124600	7508549200	118800	118600	118800	118500	86
474	20231030	124500	7498345100	118600	118700	118700	118600	36
475	20231030	124400	7494073700	118600	118900	119000	118600	167
476	20231030	124300	7474229000	119000	119200	119400	119000	103
477	20231030	124200	7461957000	119300	119000	119600	119000	112
478	20231030	124100	7448601700	119000	119000	119100	119000	30
479	20231030	124000	7445030500	119100	118700	119100	118700	370
480	20231030	123900	7401058700	118700	118900	118900	118600	68
481	20231030	123800	7392986700	118800	119200	119200	118800	48
482	20231030	123700	7387273400	119200	119200	119400	119100	66
483	20231030	123600	7379404700	119100	119100	119200	119100	113
484	20231030	123500	7365944000	119100	119100	119200	119000	63
485	20231030	123400	7358440100	119100	119300	119300	119100	27
486	20231030	123300	7355221500	119200	119200	119500	119100	88
487	20231030	123200	7344722300	119300	119300	119700	119200	340
488	20231030	123100	7304097800	119200	119200	119400	119200	84
489	20231030	123000	7294077800	119200	119000	119300	119000	55
490	20231030	122900	7287523000	118900	119000	119100	118900	34
491	20231030	122800	7283475400	119000	119200	119300	119000	37
492	20231030	122700	7279066100	119200	119100	119400	119000	132
493	20231030	122600	7263329100	119200	119300	119300	119100	32
494	20231030	122500	7259514500	119300	119100	119300	119100	78
495	20231030	122400	7250215900	119000	119000	119200	119000	38
496	20231030	122300	7245689400	119000	118900	119300	118900	61
497	20231030	122200	7238422400	118900	118900	119000	118900	39
498	20231030	122100	7233783400	118900	118900	119000	118600	105
499	20231030	122000	7221308300	118800	118900	119200	118800	128
500	20231030	121900	7206085600	118800	118800	118900	118700	34
501	20231030	121800	7202046400	118900	118800	119000	118800	34
502	20231030	121700	7198003600	118900	119100	119200	118900	70
503	20231030	121600	7189666500	119100	118900	119200	118700	73
504	20231030	121500	7180981100	118800	119000	119100	118700	82
505	20231030	121400	7171228900	119000	119100	119100	119000	58
506	20231030	121300	7164323500	119000	118700	119300	118700	37
507	20231030	121200	7159922700	118600	118600	118700	118500	65
508	20231030	121100	7152210600	118600	118600	119100	118600	137
509	20231030	121000	7135916900	118600	118500	118600	118500	74
510	20231030	120900	7127145100	118400	118500	118500	118300	50
511	20231030	120800	7121223900	118500	118300	118600	118300	77
512	20231030	120700	7112104900	118300	118300	118400	118200	35
513	20231030	120600	7107964400	118300	118200	118300	118200	82
514	20231030	120500	7098270200	118100	118400	118400	118100	237
515	20231030	120400	7070243400	118500	118400	118500	118300	102
516	20231030	120300	7058166400	118600	118400	118800	118400	71
517	20231030	120200	7049755600	118500	118500	118800	118400	156
518	20231030	120100	7031264500	118500	118900	118900	118500	131
519	20231030	120000	7015723100	118800	118800	119100	118800	58
520	20231030	115900	7008826800	118900	118800	119200	118700	222
521	20231030	115800	6982408700	118900	118600	118900	118600	77
522	20231030	115700	6973263400	118500	118400	118500	118300	41
523	20231030	115600	6968408000	118600	118400	118600	118300	91
524	20231030	115500	6957627300	118500	118400	118600	118400	56
525	20231030	115400	6950989700	118400	118500	118600	118300	63
526	20231030	115300	6943524700	118500	118500	118500	118400	62
527	20231030	115200	6936178900	118400	118200	118500	118200	92
528	20231030	115100	6925292400	118300	118200	118300	118200	78
529	20231030	115000	6916068900	118200	118200	118300	118200	33
530	20231030	114900	6912166600	118200	118200	118300	118100	52
531	20231030	114800	6906018700	118300	118200	118300	118100	193
532	20231030	114700	6883209200	118100	118400	118600	118100	542
533	20231030	114600	6819062200	118500	118300	118500	118300	122
534	20231030	114500	6804622700	118200	118300	118300	118200	48
535	20231030	114400	6798946700	118300	118200	118300	118100	125
536	20231030	114300	6784167600	118100	118200	118200	118100	79
537	20231030	114200	6774834400	118200	118500	118600	118200	568
538	20231030	114100	6707602900	118500	118500	118600	118400	75
539	20231030	114000	6698714600	118500	118500	118600	118400	61
540	20231030	113900	6691486100	118600	118700	118700	118500	57
541	20231030	113800	6684726800	118700	118600	118700	118500	150
542	20231030	113700	6666929400	118600	118500	118600	118500	40
543	20231030	113600	6662188200	118500	118500	118700	118400	266
544	20231030	113500	6630664700	118600	118600	118700	118500	226
545	20231030	113400	6603865500	118700	118700	118700	118600	176
546	20231030	113300	6582976500	118700	118600	118700	118600	212
547	20231030	113200	6557831100	118700	118800	118800	118600	103
548	20231030	113100	6545601800	118700	118800	118900	118700	137
549	20231030	113000	6529328200	118900	118800	118900	118700	42
550	20231030	112900	6524337200	119000	119000	119100	118800	83
551	20231030	112800	6514464700	119100	119100	119100	118900	110
552	20231030	112700	6501369200	119000	119000	119700	118900	262
553	20231030	112600	6470116600	118800	118600	118800	118600	188
554	20231030	112500	6447800300	118700	118700	118800	118700	78
555	20231030	112400	6438538300	118800	118900	119100	118700	167
556	20231030	112300	6418691200	118800	118600	118800	118600	79
557	20231030	112200	6409314600	118700	119100	119100	118600	546
558	20231030	112100	6344351800	119100	119200	119300	119100	196
559	20231030	112000	6320990300	119100	119400	119400	119100	370
560	20231030	111900	6276877700	119300	119500	119600	119300	403
561	20231030	111800	6228739900	119600	119800	119800	119500	371
562	20231030	111700	6184353300	119800	119800	119900	119700	166
563	20231030	111600	6164464600	119800	119900	119900	119700	90
564	20231030	111500	6153680900	119900	120100	120100	119700	683
565	20231030	111400	6071791300	120000	120200	120400	120000	290
566	20231030	111300	6036939700	120200	120400	120500	120100	110
567	20231030	111200	6023707000	120400	120600	120600	120300	375
568	20231030	111100	5978528500	120600	120700	120800	120500	245
569	20231030	111000	5948964800	120800	120800	120800	120600	180
570	20231030	110900	5927241600	120800	121000	121000	120700	251
571	20231030	110800	5896898000	120900	120800	121000	120800	155
572	20231030	110700	5878159100	120900	121100	121300	120800	348
573	20231030	110600	5836031100	121200	121100	121200	121100	272
574	20231030	110500	5803078700	121200	121000	121200	121000	151
575	20231030	110400	5784794000	121000	121000	121300	120900	347
576	20231030	110300	5742759400	121100	121200	121400	121000	269
577	20231030	110200	5710148200	121100	121100	121200	121000	286
578	20231030	110100	5675508100	121100	121000	121100	120900	970
579	20231030	110000	5558138200	121000	120700	121000	120600	694
580	20231030	105900	5474282700	120700	120600	120800	120600	370
581	20231030	105800	5429636000	120700	120800	120800	120600	255
582	20231030	105700	5398842300	120800	120600	120800	120600	403
583	20231030	105600	5350207300	120600	120600	120700	120600	357
584	20231030	105500	5307141900	120600	120600	120600	120400	438
585	20231030	105400	5254343300	120700	120300	120800	120300	910
586	20231030	105300	5144625800	120300	120100	120500	120100	1056
587	20231030	105200	5017563400	120200	120200	120200	120100	174
588	20231030	105100	4996649600	120100	120000	120300	120000	597
589	20231030	105000	4924904200	120100	120000	120200	120000	574
590	20231030	104900	4855968700	120100	120200	120200	120000	135
591	20231030	104800	4839748300	120200	119800	120200	119800	1105
592	20231030	104700	4707174600	119800	119900	119900	119700	61
593	20231030	104600	4699863700	119900	119400	119900	119300	1760
594	20231030	104500	4489324700	119400	119100	119400	119100	317
595	20231030	104400	4451538100	119100	118500	119100	118500	340
596	20231030	104300	4411147400	118500	118800	119500	118400	379
597	20231030	104200	4366076400	118700	118300	118700	118300	101
598	20231030	104100	4354104400	118300	118200	118300	118200	50
599	20231030	104000	4348189600	118300	118000	118300	118000	128
600	20231030	103900	4333068100	117900	117900	117900	117800	151
601	20231030	103800	4315270600	118000	118000	118000	117900	41
602	20231030	103700	4310432700	117900	118000	118000	117900	127
603	20231030	103600	4295456100	117900	118000	118000	117900	50
604	20231030	103500	4289559900	118000	117800	118100	117700	178
605	20231030	103400	4268570800	117700	118200	118200	117500	341
606	20231030	103300	4228443400	118200	117500	118200	117500	376
607	20231030	103200	4184135600	117500	118400	118400	117500	690
608	20231030	103100	4102900700	118500	118500	118500	118300	331
609	20231030	103000	4063703700	118600	118700	118700	118500	244
610	20231030	102900	4034764100	118700	118600	119000	118600	206
611	20231030	102800	4010317800	118700	118700	118700	118400	317
612	20231030	102700	3972759800	118700	119400	119500	118700	101
613	20231030	102600	3960736700	119400	119500	119500	119300	50
614	20231030	102500	3954763900	119500	119400	119500	119400	173
615	20231030	102400	3934099200	119400	119400	119400	119300	126
616	20231030	102300	3919056400	119400	119400	119400	119300	152
617	20231030	102200	3900914800	119400	119300	119500	119300	556
618	20231030	102100	3834499000	119300	118900	119300	118900	210
619	20231030	102000	3809489800	118900	118600	118900	118600	223
620	20231030	101900	3782994000	118800	118700	118900	118600	110
621	20231030	101800	3769929100	118900	119300	119300	118500	290
622	20231030	101700	3735475600	119100	119200	119400	119100	653
623	20231030	101600	3657630700	119200	119000	119200	119000	159
624	20231030	101500	3638693000	119000	119200	119200	118800	156
625	20231030	101400	3620139100	119100	119200	119200	119100	126
626	20231030	101300	3605123800	119200	119100	119200	119000	124
627	20231030	101200	3590359600	119100	119000	119100	118900	165
628	20231030	101100	3570718200	118800	119000	119100	118800	129
629	20231030	101000	3555367200	118900	118800	119100	118700	122
630	20231030	100900	3540861300	118800	119100	119100	118600	133
631	20231030	100800	3525058800	119100	119100	119200	118600	310
632	20231030	100700	3488202100	119200	119000	119200	119000	113
633	20231030	100600	3474743200	118900	119000	119000	118900	125
634	20231030	100500	3459870900	118900	118800	119000	118800	95
635	20231030	100400	3448567800	118900	118900	119100	118800	324
636	20231030	100300	3410044600	119000	119000	119100	118900	193
637	20231030	100200	3387077800	119000	119100	119100	119000	198
638	20231030	100100	3363497400	119100	118800	119100	118500	330
639	20231030	100000	3324313800	118900	119300	119400	118900	194
640	20231030	095900	3301170600	119200	119100	119200	118900	243
641	20231030	095800	3272232800	118900	119000	119200	118900	233
642	20231030	095700	3244499800	119000	118900	119300	118900	148
643	20231030	095600	3226880600	118900	118600	118900	118500	236
644	20231030	095500	3198855800	118700	118900	118900	118700	46
645	20231030	095400	3193392900	118900	118700	118900	118600	310
646	20231030	095300	3156561900	118600	118700	118700	118600	71
647	20231030	095200	3148134300	118700	118300	118700	118200	322
648	20231030	095100	3109990300	118200	118200	118300	118200	171
649	20231030	095000	3089773700	118200	118200	118300	118100	104
650	20231030	094900	3077482100	118200	118100	118200	117800	480
651	20231030	094800	3020899100	118200	118200	118200	118000	320
652	20231030	094700	2983125000	118100	118200	118200	118100	138
653	20231030	094600	2966820300	118300	118500	118500	118200	266
654	20231030	094500	2935354900	118700	118900	119000	118500	290
655	20231030	094400	2900916600	118900	119400	119400	118900	452
656	20231030	094300	2847033200	119400	119400	119400	119300	144
657	20231030	094200	2829843200	119400	119600	119600	119400	123
658	20231030	094100	2815147400	119600	119600	119600	119300	645
659	20231030	094000	2738087300	119600	119400	119600	119400	266
660	20231030	093900	2706300200	119400	119300	119400	119200	404
661	20231030	093800	2658124600	119300	118800	119300	118600	515
662	20231030	093700	2596852600	118800	119300	119300	118800	633
663	20231030	093600	2521507400	119300	119200	119300	119000	548
664	20231030	093500	2456246100	119200	119500	119500	119100	486
665	20231030	093400	2398274500	119600	119400	119600	119400	138
666	20231030	093300	2381784000	119300	119500	119600	119300	405
667	20231030	093200	2333407800	119600	119500	119600	119400	168
668	20231030	093100	2313332200	119500	119600	119600	119400	167
669	20231030	093000	2293379200	119600	119300	119600	119200	138
670	20231030	092900	2276907000	119500	119900	120000	119300	574
671	20231030	092800	2208274200	119900	119500	119900	119500	210
672	20231030	092700	2183144500	119500	119100	119700	119100	530
673	20231030	092600	2119916100	119100	119500	119500	119100	1146
674	20231030	092500	1983246700	119700	119400	119700	119300	341
675	20231030	092400	1942473100	119400	120200	120200	119400	638
676	20231030	092300	1866073300	120200	120000	120200	119800	468
677	20231030	092200	1809911500	120000	120400	120400	119900	1531
678	20231030	092100	1625977300	120300	119900	120300	119900	1544
679	20231030	092000	1440416900	119900	119900	120000	119400	1325
680	20231030	091900	1281673400	119800	119100	119800	119000	1462
681	20231030	091800	1107104300	119100	118700	119300	118400	1997
682	20231030	091700	869768300	118800	118200	118800	118200	1234
683	20231030	091600	723485900	118200	117800	118200	117800	419
684	20231030	091500	674054800	117800	117100	117800	116800	327
685	20231030	091400	635718200	117100	116400	117100	116200	562
686	20231030	091300	570029300	116300	116500	116500	116200	59
687	20231030	091200	563169900	116000	115700	116000	115700	110
688	20231030	091100	550433800	115800	115600	115800	115600	78
689	20231030	091000	541408100	115600	115200	115600	115200	257
690	20231030	090900	511764900	115100	115300	115300	115100	177
691	20231030	090800	491370600	115300	115500	115500	115300	96
692	20231030	090700	480292000	115600	115800	115800	115500	105
693	20231030	090600	468148400	115800	115600	116000	115600	388
694	20231030	090500	423212100	115500	115400	115500	115200	321
695	20231030	090400	386186000	115300	115600	115700	115300	442
696	20231030	090300	335128800	115600	116100	116100	115500	210
697	20231030	090200	310808500	116100	116900	117100	116100	880
698	20231030	090100	208093500	116900	116600	116900	116100	651
699	20231030	090000	132152800	116700	117500	117600	116200	1128