KissMeData/014680/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	185900	5531170500	151600	151600	151600	151600	2049
3	20231030	185800	5531170500	151600	151600	151600	151600	0
4	20231030	185700	5531170500	151600	151600	151600	151600	0
5	20231030	185600	5531170500	151600	151600	151600	151600	0
6	20231030	185500	5531170500	151600	151600	151600	151600	0
7	20231030	185400	5531170500	151600	151600	151600	151600	0
8	20231030	185300	5531170500	151600	151600	151600	151600	0
9	20231030	185200	5531170500	151600	151600	151600	151600	0
10	20231030	185100	5531170500	151600	151600	151600	151600	0
11	20231030	185000	5531170500	151600	151600	151600	151600	0
12	20231030	184900	5531170500	151600	151600	151600	151600	0
13	20231030	184800	5531170500	151600	151600	151600	151600	0
14	20231030	184700	5531170500	151600	151600	151600	151600	0
15	20231030	184600	5531170500	151600	151600	151600	151600	0
16	20231030	184500	5531170500	151600	151600	151600	151600	0
17	20231030	184400	5531170500	151600	151600	151600	151600	0
18	20231030	184300	5531170500	151600	151600	151600	151600	0
19	20231030	184200	5531170500	151600	151600	151600	151600	0
20	20231030	184100	5531170500	151600	151600	151600	151600	0
21	20231030	184000	5531170500	151600	151600	151600	151600	0
22	20231030	183900	5531170500	151600	151600	151600	151600	0
23	20231030	183800	5531170500	151600	151600	151600	151600	0
24	20231030	183700	5531170500	151600	151600	151600	151600	0
25	20231030	183600	5531170500	151600	151600	151600	151600	0
26	20231030	183500	5531170500	151600	151600	151600	151600	0
27	20231030	183400	5531170500	151600	151600	151600	151600	0
28	20231030	183300	5531170500	151600	151600	151600	151600	0
29	20231030	183200	5531170500	151600	151600	151600	151600	0
30	20231030	183100	5531170500	151600	151600	151600	151600	0
31	20231030	183000	5531170500	151600	151600	151600	151600	0
32	20231030	182900	5531170500	151600	151600	151600	151600	2049
33	20231030	182800	5531170500	151600	151600	151600	151600	0
34	20231030	182700	5531170500	151600	151600	151600	151600	0
35	20231030	182600	5531170500	151600	151600	151600	151600	0
36	20231030	182500	5531170500	151600	151600	151600	151600	0
37	20231030	182400	5531170500	151600	151600	151600	151600	0
38	20231030	182300	5531170500	151600	151600	151600	151600	0
39	20231030	182200	5531170500	151600	151600	151600	151600	0
40	20231030	182100	5531170500	151600	151600	151600	151600	0
41	20231030	182000	5531170500	151600	151600	151600	151600	0
42	20231030	181900	5531170500	151600	151600	151600	151600	0
43	20231030	181800	5531170500	151600	151600	151600	151600	0
44	20231030	181700	5531170500	151600	151600	151600	151600	0
45	20231030	181600	5531170500	151600	151600	151600	151600	0
46	20231030	181500	5531170500	151600	151600	151600	151600	0
47	20231030	181400	5531170500	151600	151600	151600	151600	0
48	20231030	181300	5531170500	151600	151600	151600	151600	0
49	20231030	181200	5531170500	151600	151600	151600	151600	0
50	20231030	181100	5531170500	151600	151600	151600	151600	0
51	20231030	181000	5531170500	151600	151600	151600	151600	0
52	20231030	180900	5531170500	151600	151600	151600	151600	0
53	20231030	180800	5531170500	151600	151600	151600	151600	0
54	20231030	180700	5531170500	151600	151600	151600	151600	0
55	20231030	180600	5531170500	151600	151600	151600	151600	0
56	20231030	180500	5531170500	151600	151600	151600	151600	0
57	20231030	180400	5531170500	151600	151600	151600	151600	0
58	20231030	180300	5531170500	151600	151600	151600	151600	0
59	20231030	180200	5531170500	151600	151600	151600	151600	0
60	20231030	180100	5531170500	151600	151600	151600	151600	0
61	20231030	180000	5531170500	151600	151600	151600	151600	0
62	20231030	175900	5531170500	151600	151600	151600	151600	2049
63	20231030	175800	5531170500	151600	151600	151600	151600	0
64	20231030	175700	5531170500	151600	151600	151600	151600	0
65	20231030	175600	5531170500	151600	151600	151600	151600	0
66	20231030	175500	5531170500	151600	151600	151600	151600	0
67	20231030	175400	5531170500	151600	151600	151600	151600	0
68	20231030	175300	5531170500	151600	151600	151600	151600	0
69	20231030	175200	5531170500	151600	151600	151600	151600	0
70	20231030	175100	5531170500	151600	151600	151600	151600	0
71	20231030	175000	5531170500	151600	151600	151600	151600	0
72	20231030	174900	5531170500	151600	151600	151600	151600	0
73	20231030	174800	5531170500	151600	151600	151600	151600	0
74	20231030	174700	5531170500	151600	151600	151600	151600	0
75	20231030	174600	5531170500	151600	151600	151600	151600	0
76	20231030	174500	5531170500	151600	151600	151600	151600	0
77	20231030	174400	5531170500	151600	151600	151600	151600	0
78	20231030	174300	5531170500	151600	151600	151600	151600	0
79	20231030	174200	5531170500	151600	151600	151600	151600	0
80	20231030	174100	5531170500	151600	151600	151600	151600	0
81	20231030	174000	5531170500	151600	151600	151600	151600	0
82	20231030	173900	5531170500	151600	151600	151600	151600	0
83	20231030	173800	5531170500	151600	151600	151600	151600	0
84	20231030	173700	5531170500	151600	151600	151600	151600	0
85	20231030	173600	5531170500	151600	151600	151600	151600	0
86	20231030	173500	5531170500	151600	151600	151600	151600	0
87	20231030	173400	5531170500	151600	151600	151600	151600	0
88	20231030	173300	5531170500	151600	151600	151600	151600	0
89	20231030	173200	5531170500	151600	151600	151600	151600	0
90	20231030	173100	5531170500	151600	151600	151600	151600	0
91	20231030	173000	5531170500	151600	151600	151600	151600	0
92	20231030	172900	5531170500	151600	151600	151600	151600	2049
93	20231030	172800	5531170500	151600	151600	151600	151600	0
94	20231030	172700	5531170500	151600	151600	151600	151600	0
95	20231030	172600	5531170500	151600	151600	151600	151600	0
96	20231030	172500	5531170500	151600	151600	151600	151600	0
97	20231030	172400	5531170500	151600	151600	151600	151600	0
98	20231030	172300	5531170500	151600	151600	151600	151600	0
99	20231030	172200	5531170500	151600	151600	151600	151600	0
100	20231030	172100	5531170500	151600	151600	151600	151600	0
101	20231030	172000	5531170500	151600	151600	151600	151600	0
102	20231030	171900	5531170500	151600	151600	151600	151600	0
103	20231030	171800	5531170500	151600	151600	151600	151600	0
104	20231030	171700	5531170500	151600	151600	151600	151600	0
105	20231030	171600	5531170500	151600	151600	151600	151600	0
106	20231030	171500	5531170500	151600	151600	151600	151600	0
107	20231030	171400	5531170500	151600	151600	151600	151600	0
108	20231030	171300	5531170500	151600	151600	151600	151600	0
109	20231030	171200	5531170500	151600	151600	151600	151600	0
110	20231030	171100	5531170500	151600	151600	151600	151600	0
111	20231030	171000	5531170500	151600	151600	151600	151600	0
112	20231030	170900	5531170500	151600	151600	151600	151600	0
113	20231030	170800	5531170500	151600	151600	151600	151600	0
114	20231030	170700	5531170500	151600	151600	151600	151600	0
115	20231030	170600	5531170500	151600	151600	151600	151600	0
116	20231030	170500	5531170500	151600	151600	151600	151600	0
117	20231030	170400	5531170500	151600	151600	151600	151600	0
118	20231030	170300	5531170500	151600	151600	151600	151600	0
119	20231030	170200	5531170500	151600	151600	151600	151600	0
120	20231030	170100	5531170500	151600	151600	151600	151600	0
121	20231030	170000	5531170500	151600	151600	151600	151600	0
122	20231030	165900	5531170500	151600	151600	151600	151600	2049
123	20231030	165800	5531170500	151600	151600	151600	151600	0
124	20231030	165700	5531170500	151600	151600	151600	151600	0
125	20231030	165600	5531170500	151600	151600	151600	151600	0
126	20231030	165500	5531170500	151600	151600	151600	151600	0
127	20231030	165400	5531170500	151600	151600	151600	151600	0
128	20231030	165300	5531170500	151600	151600	151600	151600	0
129	20231030	165200	5531170500	151600	151600	151600	151600	0
130	20231030	165100	5531170500	151600	151600	151600	151600	0
131	20231030	165000	5531170500	151600	151600	151600	151600	0
132	20231030	164900	5531170500	151600	151600	151600	151600	0
133	20231030	164800	5531170500	151600	151600	151600	151600	0
134	20231030	164700	5531170500	151600	151600	151600	151600	0
135	20231030	164600	5531170500	151600	151600	151600	151600	0
136	20231030	164500	5531170500	151600	151600	151600	151600	0
137	20231030	164400	5531170500	151600	151600	151600	151600	0
138	20231030	164300	5531170500	151600	151600	151600	151600	0
139	20231030	164200	5531170500	151600	151600	151600	151600	0
140	20231030	164100	5531170500	151600	151600	151600	151600	0
141	20231030	164000	5531170500	151600	151600	151600	151600	0
142	20231030	163900	5531170500	151600	151600	151600	151600	0
143	20231030	163800	5531170500	151600	151600	151600	151600	0
144	20231030	163700	5531170500	151600	151600	151600	151600	0
145	20231030	163600	5531170500	151600	151600	151600	151600	0
146	20231030	163500	5531170500	151600	151600	151600	151600	0
147	20231030	163400	5531170500	151600	151600	151600	151600	0
148	20231030	163300	5531170500	151600	151600	151600	151600	0
149	20231030	163200	5531170500	151600	151600	151600	151600	0
150	20231030	163100	5531170500	151600	151600	151600	151600	0
151	20231030	163000	5531170500	151600	151600	151600	151600	0
152	20231030	162900	5531170500	151600	151600	151600	151600	2049
153	20231030	162800	5531170500	151600	151600	151600	151600	0
154	20231030	162700	5531170500	151600	151600	151600	151600	0
155	20231030	162600	5531170500	151600	151600	151600	151600	0
156	20231030	162500	5531170500	151600	151600	151600	151600	0
157	20231030	162400	5531170500	151600	151600	151600	151600	0
158	20231030	162300	5531170500	151600	151600	151600	151600	0
159	20231030	162200	5531170500	151600	151600	151600	151600	0
160	20231030	162100	5531170500	151600	151600	151600	151600	0
161	20231030	162000	5531170500	151600	151600	151600	151600	0
162	20231030	161900	5531170500	151600	151600	151600	151600	0
163	20231030	161800	5531170500	151600	151600	151600	151600	0
164	20231030	161700	5531170500	151600	151600	151600	151600	0
165	20231030	161600	5531170500	151600	151600	151600	151600	0
166	20231030	161500	5531170500	151600	151600	151600	151600	0
167	20231030	161400	5531170500	151600	151600	151600	151600	0
168	20231030	161300	5531170500	151600	151600	151600	151600	0
169	20231030	161200	5531170500	151600	151600	151600	151600	0
170	20231030	161100	5531170500	151600	151600	151600	151600	0
171	20231030	161000	5531170500	151600	151600	151600	151600	0
172	20231030	160900	5531170500	151600	151600	151600	151600	0
173	20231030	160800	5531170500	151600	151600	151600	151600	0
174	20231030	160700	5531170500	151600	151600	151600	151600	0
175	20231030	160600	5531170500	151600	151600	151600	151600	0
176	20231030	160500	5531170500	151600	151600	151600	151600	0
177	20231030	160400	5531170500	151600	151600	151600	151600	0
178	20231030	160300	5531170500	151600	151600	151600	151600	0
179	20231030	160200	5531170500	151600	151600	151600	151600	0
180	20231030	160100	5531170500	151600	151600	151600	151600	0
181	20231030	160000	5531170500	151600	151600	151600	151600	0
182	20231030	155900	5531170500	151600	151600	151600	151600	2049
183	20231030	155800	5531170500	151600	151600	151600	151600	0
184	20231030	155700	5531170500	151600	151600	151600	151600	0
185	20231030	155600	5531170500	151600	151600	151600	151600	0
186	20231030	155500	5531170500	151600	151600	151600	151600	0
187	20231030	155400	5531170500	151600	151600	151600	151600	0
188	20231030	155300	5531170500	151600	151600	151600	151600	0
189	20231030	155200	5531170500	151600	151600	151600	151600	0
190	20231030	155100	5531170500	151600	151600	151600	151600	0
191	20231030	155000	5531170500	151600	151600	151600	151600	0
192	20231030	154900	5531170500	151600	151600	151600	151600	0
193	20231030	154800	5531170500	151600	151600	151600	151600	0
194	20231030	154700	5531170500	151600	151600	151600	151600	0
195	20231030	154600	5531170500	151600	151600	151600	151600	0
196	20231030	154500	5531170500	151600	151600	151600	151600	0
197	20231030	154400	5531170500	151600	151600	151600	151600	0
198	20231030	154300	5531170500	151600	151600	151600	151600	0
199	20231030	154200	5531170500	151600	151600	151600	151600	0
200	20231030	154100	5531170500	151600	151600	151600	151600	0
201	20231030	154000	5531170500	151600	151600	151600	151600	0
202	20231030	153900	5531170500	151600	151600	151600	151600	0
203	20231030	153800	5531170500	151600	151600	151600	151600	0
204	20231030	153700	5531170500	151600	151600	151600	151600	0
205	20231030	153600	5531170500	151600	151600	151600	151600	0
206	20231030	153500	5531170500	151600	151600	151600	151600	0
207	20231030	153400	5531170500	151600	151600	151600	151600	0
208	20231030	153300	5531170500	151600	151600	151600	151600	0
209	20231030	153200	5531170500	151600	151600	151600	151600	0
210	20231030	153100	5531170500	151600	151600	151600	151600	0
211	20231030	153000	5531170500	151600	151600	151600	151600	2049
212	20231030	152900	5220542100	151600	151600	151600	151600	0
213	20231030	152800	5220542100	151600	151600	151600	151600	0
214	20231030	152700	5220542100	151600	151600	151600	151600	0
215	20231030	152600	5220542100	151600	151600	151600	151600	0
216	20231030	152500	5220542100	151600	151600	151600	151600	0
217	20231030	152400	5220542100	151600	151600	151600	151600	0
218	20231030	152300	5220542100	151600	151600	151600	151600	0
219	20231030	152200	5220542100	151600	151600	151600	151600	0
220	20231030	152100	5220542100	151600	151600	151600	151600	0
221	20231030	152000	5220542100	151600	151600	151600	151600	0
222	20231030	151900	5220542100	151600	151800	151800	151400	132
223	20231030	151800	5200521500	151800	151500	152100	151500	102
224	20231030	151700	5185039900	151800	151700	151800	151700	13
225	20231030	151600	5183067600	151400	151600	151600	151400	39
226	20231030	151500	5177157300	151600	151700	151700	151100	8
227	20231030	151400	5175946400	151700	151600	151700	150800	736
228	20231030	151300	5064737000	151600	152700	152700	151400	395
229	20231030	151200	5004692600	152400	152300	152700	152200	338
230	20231030	151100	4953139800	152300	152100	152300	152000	85
231	20231030	151000	4940208300	152100	151900	152300	151800	137
232	20231030	150900	4919363700	151800	151700	152100	151700	505
233	20231030	150800	4842676100	151700	151700	151700	151700	122
234	20231030	150700	4824168700	151600	151600	151600	151500	34
235	20231030	150600	4819014600	151500	151600	151700	151500	17
236	20231030	150500	4816437700	151600	151300	151600	151300	234
237	20231030	150400	4780979000	151300	151500	151500	151300	111
238	20231030	150300	4764175700	151500	151500	151500	151500	8
239	20231030	150200	4762963700	151400	151400	151400	151400	98
240	20231030	150100	4748126500	151400	151300	151400	151300	91
241	20231030	150000	4734357600	151300	151100	151300	151100	36
242	20231030	145900	4728914500	151200	150900	151200	150900	144
243	20231030	145800	4707161100	151000	151100	151100	151000	9
244	20231030	145700	4705802000	151100	150900	151100	150900	12
245	20231030	145600	4703989900	151000	151000	151100	151000	123
246	20231030	145500	4685416700	151000	151000	151100	151000	8
247	20231030	145400	4684208600	151100	151000	151100	151000	20
248	20231030	145300	4681188500	151000	151100	151100	151000	4
249	20231030	145200	4680584300	151000	151000	151100	151000	5
250	20231030	145100	4679829100	151000	151000	151100	151000	13
251	20231030	145000	4677866000	151000	151000	151100	151000	36
252	20231030	144900	4672429900	151000	151000	151000	150900	256
253	20231030	144800	4633774000	151000	151100	151100	151000	2
254	20231030	144700	4633471900	151000	151000	151000	151000	35
255	20231030	144600	4628186900	151000	151000	151000	150800	17
256	20231030	144500	4625622900	150900	150700	151000	150700	18
257	20231030	144400	4622905300	150800	150700	150800	150700	22
258	20231030	144300	4619589800	150900	151100	151200	150900	199
259	20231030	144200	4589536000	151100	151100	151100	151100	1
260	20231030	144100	4589384900	151200	151000	151300	151000	39
261	20231030	144000	4583494200	151000	151000	151100	151000	95
262	20231030	143900	4569140700	151100	151000	151100	151000	10
263	20231030	143800	4567630600	151000	151000	151100	151000	8
264	20231030	143700	4566422500	151100	151100	151100	151000	7
265	20231030	143600	4565365300	151100	151000	151100	151000	23
266	20231030	143500	4561891000	151100	151100	151100	151000	13
267	20231030	143400	4559927800	151000	151000	151000	151000	21
268	20231030	143300	4556756800	150900	151000	151100	150900	86
269	20231030	143200	4543767200	150900	150900	150900	150900	7
270	20231030	143100	4542710900	151000	150900	151000	150700	16
271	20231030	143000	4540297300	150700	151000	151000	150700	4
272	20231030	142900	4539693900	151000	150900	151000	150700	171
273	20231030	142800	4513880000	150700	150900	150900	150700	2
274	20231030	142700	4513578400	151000	150900	151000	150700	3
275	20231030	142600	4513125800	150900	150800	150900	150700	98
276	20231030	142500	4498343300	150700	150700	150700	150700	9
277	20231030	142400	4496987000	150700	150700	150700	150700	8
278	20231030	142300	4495781400	150700	151100	151100	150700	11
279	20231030	142200	4494120600	151000	150900	151100	150900	135
280	20231030	142100	4473737300	150700	150700	150800	150600	757
281	20231030	142000	4359646700	150700	150600	150700	150600	20
282	20231030	141900	4356634500	150700	150600	150700	150600	86
283	20231030	141800	4343674400	150600	150600	150700	150600	193
284	20231030	141700	4314590600	150600	150700	150700	150600	10
285	20231030	141600	4313083700	150700	150600	150700	150600	22
286	20231030	141500	4309768400	150900	150800	150900	150500	92
287	20231030	141400	4295912100	150600	150600	150600	150600	5
288	20231030	141300	4295159100	150600	150800	150800	150600	90
289	20231030	141200	4281589500	150600	150600	150600	150600	12
290	20231030	141100	4279782300	150800	150700	150800	150500	11
291	20231030	141000	4278124600	150700	150500	150700	150500	47
292	20231030	140900	4271045800	150500	150500	150600	150500	21
293	20231030	140800	4267885100	150500	150500	150600	150500	19
294	20231030	140700	4265024300	150500	150400	150500	150400	81
295	20231030	140600	4252834000	150400	150400	150700	150400	34
296	20231030	140500	4247717900	150400	150800	150800	150400	77
297	20231030	140400	4236116100	150700	150800	150800	150700	38
298	20231030	140300	4230385800	150800	150800	150800	150800	13
299	20231030	140200	4228425400	150900	150800	150900	150800	17
300	20231030	140100	4225861600	150800	150800	150900	150800	6
301	20231030	140000	4224956700	150800	150800	150900	150800	13
302	20231030	135900	4222996100	150800	150800	150800	150800	7
303	20231030	135800	4221940500	150800	150900	150900	150800	8
304	20231030	135700	4220733900	150800	150800	150900	150800	49
305	20231030	135600	4213343900	150800	150800	150800	150800	60
306	20231030	135500	4204295900	150800	150800	150800	150800	19
307	20231030	135400	4201430700	150800	151100	151100	150800	8
308	20231030	135300	4200224000	150900	151000	151000	150800	32
309	20231030	135200	4195392800	150900	150900	150900	150800	29
310	20231030	135100	4191016800	150800	150800	150900	150800	23
311	20231030	135000	4187548300	150900	150800	150900	150800	8
312	20231030	134900	4186341700	151000	150800	151000	150800	3
313	20231030	134800	4185889100	150900	150800	150900	150800	44
314	20231030	134700	4179250200	150900	150800	150900	150800	16
315	20231030	134600	4176836100	150800	150900	150900	150800	9
316	20231030	134500	4175478300	150800	150800	150800	150800	6
317	20231030	134400	4174573500	150800	150800	150900	150800	41
318	20231030	134300	4168387300	150900	151000	151000	150800	27
319	20231030	134200	4164312000	151200	150900	151200	150800	201
320	20231030	134100	4133932300	150900	150900	150900	150800	13
321	20231030	134000	4131970700	151000	151000	151000	150800	27
322	20231030	133900	4127894300	151200	150900	151300	150700	323
323	20231030	133800	4079097300	150900	150800	150900	150800	124
324	20231030	133700	4060397600	150800	150800	150900	150800	10
325	20231030	133600	4058889100	150800	150800	150800	150800	9
326	20231030	133500	4057531900	150800	150700	150800	150700	51
327	20231030	133400	4049842000	150700	150800	150800	150700	5
328	20231030	133300	4049088100	150800	150700	150800	150700	12
329	20231030	133200	4047279200	150700	151000	151000	150700	64
330	20231030	133100	4037622700	150900	150900	151000	150900	14
331	20231030	133000	4035508900	150900	150900	151000	150700	31
332	20231030	132900	4030829100	151000	151000	151000	150700	86
333	20231030	132800	4017843400	151000	150900	151000	150900	12
334	20231030	132700	4016032100	150700	150700	151000	150700	17
335	20231030	132600	4013467700	150700	150700	150700	150700	5
336	20231030	132500	4012714200	150900	150800	151000	150700	99
337	20231030	132400	3997781900	151000	150900	151000	150700	3
338	20231030	132300	3997329300	150800	150700	150800	150700	23
339	20231030	132200	3993861500	150700	150700	150700	150700	7
340	20231030	132100	3992806600	150800	151100	151100	150700	149
341	20231030	132000	3970324000	151000	151100	151100	151000	18
342	20231030	131900	3967605900	151200	151100	151200	151100	75
343	20231030	131800	3956273300	151100	151100	151100	151100	31
344	20231030	131700	3951589200	151100	151200	151200	151100	8
345	20231030	131600	3950380300	151200	151200	151200	151200	111
346	20231030	131500	3933597100	151200	151200	151400	151100	434
347	20231030	131400	3867950900	151000	151100	151200	151000	30
348	20231030	131300	3863418700	151100	151000	151100	150900	40
349	20231030	131200	3857375800	151000	150900	151100	150900	89
350	20231030	131100	3843933700	150900	151000	151000	150900	14
351	20231030	131000	3841820000	151000	151000	151000	150700	30
352	20231030	130900	3837293200	151000	151000	151000	151000	9
353	20231030	130800	3835934200	151000	151000	151000	150900	17
354	20231030	130700	3833367700	151000	151000	151000	150900	8
355	20231030	130600	3832160200	151000	151000	151000	151000	17
356	20231030	130500	3829593200	151000	150800	151000	150700	185
357	20231030	130400	3801677900	150700	150800	150800	150700	5
358	20231030	130300	3800924300	150800	150700	150800	150700	13
359	20231030	130200	3798964700	150700	150800	150800	150700	30
360	20231030	130100	3794441500	150800	150800	150800	150800	21
361	20231030	130000	3791274700	150700	150700	150800	150700	11
362	20231030	125900	3789616900	150800	150800	150800	150800	0
363	20231030	125800	3789616900	150800	150800	150800	150800	0
364	20231030	125700	3789616900	150800	150500	150800	150500	215
365	20231030	125600	3757244400	150500	150700	150900	150500	86
366	20231030	125500	3744288000	150900	150900	150900	150900	116
367	20231030	125400	3726783600	151000	151100	151100	151000	96
368	20231030	125300	3712283100	151100	151100	151100	151100	5
369	20231030	125200	3711527600	151200	151200	151200	151200	200
370	20231030	125100	3681287600	151200	151100	151300	151100	174
371	20231030	125000	3654983600	151100	151100	151100	151100	2
372	20231030	124900	3654681400	151000	151000	151100	151000	22
373	20231030	124800	3651358400	151000	151000	151000	151000	30
374	20231030	124700	3646828400	151000	151000	151000	151000	28
375	20231030	124600	3642600400	151100	151000	151100	151000	20
376	20231030	124500	3639580300	151100	151000	151100	151000	16
377	20231030	124400	3637163100	151000	151200	151200	151000	106
378	20231030	124300	3621147300	151200	151200	151200	151100	27
379	20231030	124200	3617065900	151100	151100	151100	151100	9
380	20231030	124100	3615706000	151000	151000	151000	151000	119
381	20231030	124000	3597737000	151000	150800	151000	150700	197
382	20231030	123900	3568026800	150700	150700	150800	150700	63
383	20231030	123800	3558531700	150700	150700	150700	150700	25
384	20231030	123700	3554764200	150700	150800	150800	150700	18
385	20231030	123600	3552051500	150800	150800	150800	150800	1
386	20231030	123500	3551900700	150800	150800	150800	150800	7
387	20231030	123400	3550845100	150500	150500	150500	150500	4
388	20231030	123300	3550243100	150500	150500	150500	150500	10
389	20231030	123200	3548738100	150900	150700	150900	150700	20
390	20231030	123100	3545721700	150800	150900	150900	150700	31
391	20231030	123000	3541047000	150900	150800	150900	150800	24
392	20231030	122900	3537425500	150800	151000	151000	150800	33
393	20231030	122800	3532448000	150900	150900	150900	150900	27
394	20231030	122700	3528373700	150900	150900	150900	150700	77
395	20231030	122600	3516757800	150900	150500	150900	150500	18
396	20231030	122500	3514044800	150500	150500	150500	150500	2
397	20231030	122400	3513743800	150900	151000	151000	150900	9
398	20231030	122300	3512385600	151200	150500	151200	150500	1088
399	20231030	122200	3348408700	150400	150400	150400	150400	13
400	20231030	122100	3346453500	150500	150500	150500	150500	1
401	20231030	122000	3346303000	150500	150400	150500	150400	2
402	20231030	121900	3346002100	150400	150400	150400	150400	10
403	20231030	121800	3344498100	150500	150400	150500	150400	11
404	20231030	121700	3342843600	150500	150500	150500	150500	11
405	20231030	121600	3341188100	150500	150600	150600	150500	28
406	20231030	121500	3336973100	150700	150600	150700	150600	47
407	20231030	121400	3329892400	150700	150400	150700	150400	58
408	20231030	121300	3321156300	150500	150200	150500	150200	54
409	20231030	121200	3313038700	150300	150300	150300	150300	1
410	20231030	121100	3312888400	150500	150500	150500	150500	39
411	20231030	121000	3307018900	150100	149800	150100	149800	162
412	20231030	120900	3282729900	149700	149800	149800	149700	6
413	20231030	120800	3281831500	150000	150000	150000	150000	1
414	20231030	120700	3281681500	150000	150200	150200	149600	123
415	20231030	120600	3263221100	150200	150200	150200	150200	6
416	20231030	120500	3262319900	150200	150200	150200	150200	4
417	20231030	120400	3261719100	150300	150300	150300	150200	96
418	20231030	120300	3247294800	150300	150300	150300	150300	2
419	20231030	120200	3246994200	150400	150300	150400	150300	8
420	20231030	120100	3245791100	150300	150400	150400	150300	101
421	20231030	120000	3230603700	150500	150500	150500	150500	12
422	20231030	115900	3228797700	150500	150500	150500	150400	10
423	20231030	115800	3227293200	150400	150400	150400	150400	98
424	20231030	115700	3212554000	150300	150400	150400	150300	85
425	20231030	115600	3199772600	150400	150300	150400	150300	8
426	20231030	115500	3198570100	150400	150300	150400	150300	23
427	20231030	115400	3195113100	150400	150400	150400	150400	45
428	20231030	115300	3188345100	150400	150500	150500	150400	8
429	20231030	115200	3187141800	150400	150400	150400	150400	8
430	20231030	115100	3185938600	150400	150400	150500	150300	63
431	20231030	115000	3176462700	150400	150300	150400	150300	30
432	20231030	114900	3171951200	150300	150300	150300	150300	13
433	20231030	114800	3169997300	150300	150300	150300	150300	0
434	20231030	114700	3169997300	150300	150300	150300	150300	88
435	20231030	114600	3156770900	150200	150400	150400	150200	6
436	20231030	114500	3155868700	150500	150200	150500	150200	2
437	20231030	114400	3155568000	150500	150600	150600	150500	130
438	20231030	114300	3135991300	150600	150600	150600	150600	3
439	20231030	114200	3135539500	150800	150800	150800	150800	9
440	20231030	114100	3134182300	150800	150700	150800	150600	76
441	20231030	114000	3122729200	150600	150600	150600	150600	3
442	20231030	113900	3122277400	150600	150700	150700	150600	28
443	20231030	113800	3118058600	150800	150600	150800	150600	146
444	20231030	113700	3096054200	150800	150700	150800	150700	19
445	20231030	113600	3093190800	150700	150700	150700	150700	11
446	20231030	113500	3091533100	150900	150900	150900	150900	0
447	20231030	113400	3091533100	150900	150900	150900	150900	39
448	20231030	113300	3085648000	150900	151000	151000	150900	30
449	20231030	113200	3081120000	151000	150900	151000	150900	10
450	20231030	113100	3079610300	150900	151000	151000	150900	10
451	20231030	113000	3078101200	151000	151000	151000	151000	1
452	20231030	112900	3077950200	150900	150900	150900	150900	1
453	20231030	112800	3077799300	150900	151000	151000	150900	12
454	20231030	112700	3075988400	151000	151000	151000	151000	7
455	20231030	112600	3074931400	151000	150900	151000	150900	11
456	20231030	112500	3073270900	150900	150900	150900	150900	3
457	20231030	112400	3072818200	151000	151000	151000	151000	29
458	20231030	112300	3068439200	151000	150900	151000	150900	14
459	20231030	112200	3066326200	150900	150900	150900	150900	44
460	20231030	112100	3059686600	151100	150600	151100	150600	43
461	20231030	112000	3053198100	150600	150500	150600	150300	19
462	20231030	111900	3050338800	150200	150300	150400	150200	56
463	20231030	111800	3041922500	150200	150300	150300	150100	17
464	20231030	111700	3039368600	150300	150100	150300	150100	100
465	20231030	111600	3024346800	150100	150100	150100	150100	17
466	20231030	111500	3021795100	150100	150100	150100	150100	14
467	20231030	111400	3019693700	150200	150200	150200	150200	4
468	20231030	111300	3019092900	150100	150300	150300	150100	73
469	20231030	111200	3008127200	150500	150800	150800	150500	154
470	20231030	111100	2984925300	150800	150800	150800	150800	6
471	20231030	111000	2984020500	150900	150800	150900	150800	4
472	20231030	110900	2983417200	150800	150800	150900	150800	44
473	20231030	110800	2976781900	150900	150800	150900	150800	24
474	20231030	110700	2973162600	150900	150900	150900	150900	0
475	20231030	110600	2973162600	150900	150800	150900	150800	10
476	20231030	110500	2971654500	150900	150800	150900	150500	157
477	20231030	110400	2947978300	150900	150900	150900	150900	50
478	20231030	110300	2940433300	150800	150800	150800	150800	8
479	20231030	110200	2939226900	150800	150800	150800	150800	5
480	20231030	110100	2938472900	150800	150800	150900	150800	99
481	20231030	110000	2923541600	150800	150800	150800	150800	5
482	20231030	105900	2922787600	150800	150800	150800	150800	1
483	20231030	105800	2922636800	150800	150800	150800	150800	16
484	20231030	105700	2920224000	150800	150800	150800	150800	8
485	20231030	105600	2919017600	151000	151000	151000	150900	580
486	20231030	105500	2831472500	151000	151100	151100	151000	10
487	20231030	105400	2829962400	151200	151200	151200	151200	0
488	20231030	105300	2829962400	151200	151000	151300	151000	194
489	20231030	105200	2800627000	151000	151300	151300	151000	131
490	20231030	105100	2780843700	151200	150900	151200	150900	178
491	20231030	105000	2753958000	150900	151200	151200	150900	159
492	20231030	104900	2729933500	151200	151200	151200	151200	3
493	20231030	104800	2729479900	151200	151400	151400	151200	116
494	20231030	104700	2711919000	151400	151400	151500	151400	75
495	20231030	104600	2700563300	151500	151500	151500	151500	32
496	20231030	104500	2695715300	151700	151400	151700	151400	27
497	20231030	104400	2691626000	151400	151800	151800	151400	73
498	20231030	104300	2680559900	151800	151700	151800	151300	28
499	20231030	104200	2676311100	151700	151200	151800	150900	40
500	20231030	104100	2670245400	150900	150900	151600	150900	286
501	20231030	104000	2627021400	150900	150900	150900	150800	8
502	20231030	103900	2625814800	150800	150800	150800	150800	14
503	20231030	103800	2623703600	150800	150800	150900	150800	89
504	20231030	103700	2610276300	150800	150700	150800	150700	80
505	20231030	103600	2598212400	150700	150300	150700	150300	517
506	20231030	103500	2520428800	150300	150300	150300	150300	49
507	20231030	103400	2513064100	150300	150300	150300	150300	78
508	20231030	103300	2501340700	150300	150300	150400	150300	74
509	20231030	103200	2490212000	150300	150300	150300	150100	31
510	20231030	103100	2485554000	150400	150000	150400	150000	271
511	20231030	103000	2444887600	149900	149600	149900	149500	679
512	20231030	102900	2343140800	149600	149600	149600	149600	1
513	20231030	102800	2342991200	149600	150000	150100	149600	96
514	20231030	102700	2328597600	150100	150000	150100	150000	3
515	20231030	102600	2328147400	150000	149800	150000	149800	125
516	20231030	102500	2309402200	149500	150000	150000	149500	308
517	20231030	102400	2263323600	150000	150000	150000	150000	2
518	20231030	102300	2263023600	150000	149900	150000	149900	369
519	20231030	102200	2207704200	150000	150000	150100	150000	74
520	20231030	102100	2196603100	149900	149700	149900	149700	561
521	20231030	102000	2112565900	149700	149500	149700	149500	8
522	20231030	101900	2111368700	149800	149600	149800	149500	159
523	20231030	101800	2087564600	149500	149500	149500	149400	397
524	20231030	101700	2028215800	149500	149600	149600	149500	6
525	20231030	101600	2027318700	149600	149700	149700	149600	727
526	20231030	101500	1918490700	149700	149700	149700	149700	28
527	20231030	101400	1914299100	149700	149600	149700	149500	1174
528	20231030	101300	1738624300	149700	149700	149700	149700	9
529	20231030	101200	1737277000	149700	149700	149700	149700	60
530	20231030	101100	1728295000	149700	149600	149700	149600	27
531	20231030	101000	1724254600	149600	149700	149700	149600	7
532	20231030	100900	1723207300	149600	149600	149600	149600	11
533	20231030	100800	1721561700	149700	149700	149700	149700	25
534	20231030	100700	1717819200	149700	149700	149900	149700	151
535	20231030	100600	1695199900	149700	149600	149700	149600	122
536	20231030	100500	1676937300	149600	149600	149600	149600	1
537	20231030	100400	1676787700	149600	149600	149600	149600	1
538	20231030	100300	1676638100	149600	149600	149600	149600	5
539	20231030	100200	1675890100	149700	149700	149700	149700	100
540	20231030	100100	1660920100	149700	149600	149700	149600	35
541	20231030	100000	1655684000	149600	149800	149800	149600	32
542	20231030	095900	1650894100	149700	149800	149800	149700	92
543	20231030	095800	1637112700	149800	149800	149800	149800	1
544	20231030	095700	1636962900	149700	149700	149700	149700	25
545	20231030	095600	1633220400	149800	149700	149800	149700	17
546	20231030	095500	1630673900	149800	149800	149800	149800	15
547	20231030	095400	1628426900	149800	150000	150000	149800	128
548	20231030	095300	1609242400	150000	150000	150000	150000	49
549	20231030	095200	1601892400	150000	150300	150300	149900	777
550	20231030	095100	1485323200	150300	150300	150300	150300	43
551	20231030	095000	1478860300	150300	150200	150300	150200	105
552	20231030	094900	1463088900	150200	149800	150200	149800	409
553	20231030	094800	1401757900	149700	149400	149700	149400	100
554	20231030	094700	1386799900	149200	149500	149500	149200	11
555	20231030	094600	1385158100	149100	149100	149500	149100	8
556	20231030	094500	1383964900	149100	149200	149500	149000	126
557	20231030	094400	1365181700	149200	149300	149300	149200	121
558	20231030	094300	1347123200	149300	149400	149400	149300	103
559	20231030	094200	1331743100	149400	149400	149500	149400	66
560	20231030	094100	1321878700	149300	149300	149300	149300	6
561	20231030	094000	1320982900	149400	149300	149400	149300	61
562	20231030	093900	1311870400	149300	149300	149300	149300	31
563	20231030	093800	1307242100	149400	149500	149500	149400	88
564	20231030	093700	1294087200	149500	149300	149600	149300	40
565	20231030	093600	1288109300	149500	149800	149800	149500	268
566	20231030	093500	1248017000	149800	149800	149800	149800	6
567	20231030	093400	1247118200	149800	149800	149800	149800	35
568	20231030	093300	1241875200	149800	149800	149800	149700	18
569	20231030	093200	1239179300	149900	149600	149900	149500	40
570	20231030	093100	1233193100	149500	149500	149500	149000	168
571	20231030	093000	1208078600	148900	148900	149500	148800	1626
572	20231030	092900	965952800	148900	148900	148900	148900	517
573	20231030	092800	888971500	148900	149500	149500	148800	1130
574	20231030	092700	720703100	149500	149600	149600	149500	4
575	20231030	092600	720105000	149500	149500	149500	149500	172
576	20231030	092500	694391000	149600	149600	149600	149600	116
577	20231030	092400	677037400	149600	149700	149700	149600	169
578	20231030	092300	651751000	149700	149600	149800	149600	356
579	20231030	092200	598456400	149600	149700	149700	149500	29
580	20231030	092100	594120600	149700	149500	149700	149500	254
581	20231030	092000	556122500	149500	149300	149500	149300	52
582	20231030	091900	548351500	149500	149500	149500	149500	90
583	20231030	091800	534896500	149500	149500	149600	149500	13
584	20231030	091700	532952900	149500	149400	149500	149400	56
585	20231030	091600	524586400	149300	149600	149600	149300	112
586	20231030	091500	507845700	149600	149500	149600	149500	278
587	20231030	091400	466281800	149500	149400	149500	149400	3
588	20231030	091300	465833400	149300	148900	149300	148900	177
589	20231030	091200	439428300	148900	148200	148900	148200	438
590	20231030	091100	374323700	148200	148700	148700	148200	253
591	20231030	091000	336739900	148900	149200	149200	148600	30
592	20231030	090900	332279600	149100	149200	149200	149000	144
593	20231030	090800	310804700	149300	149400	149400	149300	57
594	20231030	090700	302292800	149300	149600	149600	148200	92
595	20231030	090600	288559500	149600	149700	149700	149600	10
596	20231030	090500	287062600	149700	148500	149700	148500	383
597	20231030	090400	230026800	148000	148500	148500	148000	189
598	20231030	090300	201981300	147300	148500	148500	147300	521
599	20231030	090200	125144300	148500	148100	148500	147300	267
600	20231030	090100	85710400	147200	147500	147500	147200	323
601	20231030	090000	38122400	147500	147100	147500	147100	259