KissMeData/052690/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	193200	3976595500	53400	53400	53400	53400	4183
3	20231030	193100	3976595500	53400	53400	53400	53400	0
4	20231030	193000	3976595500	53400	53400	53400	53400	0
5	20231030	192900	3976595500	53400	53400	53400	53400	0
6	20231030	192800	3976595500	53400	53400	53400	53400	0
7	20231030	192700	3976595500	53400	53400	53400	53400	0
8	20231030	192600	3976595500	53400	53400	53400	53400	0
9	20231030	192500	3976595500	53400	53400	53400	53400	0
10	20231030	192400	3976595500	53400	53400	53400	53400	0
11	20231030	192300	3976595500	53400	53400	53400	53400	0
12	20231030	192200	3976595500	53400	53400	53400	53400	0
13	20231030	192100	3976595500	53400	53400	53400	53400	0
14	20231030	192000	3976595500	53400	53400	53400	53400	0
15	20231030	191900	3976595500	53400	53400	53400	53400	0
16	20231030	191800	3976595500	53400	53400	53400	53400	0
17	20231030	191700	3976595500	53400	53400	53400	53400	0
18	20231030	191600	3976595500	53400	53400	53400	53400	0
19	20231030	191500	3976595500	53400	53400	53400	53400	0
20	20231030	191400	3976595500	53400	53400	53400	53400	0
21	20231030	191300	3976595500	53400	53400	53400	53400	0
22	20231030	191200	3976595500	53400	53400	53400	53400	0
23	20231030	191100	3976595500	53400	53400	53400	53400	0
24	20231030	191000	3976595500	53400	53400	53400	53400	0
25	20231030	190900	3976595500	53400	53400	53400	53400	0
26	20231030	190800	3976595500	53400	53400	53400	53400	0
27	20231030	190700	3976595500	53400	53400	53400	53400	0
28	20231030	190600	3976595500	53400	53400	53400	53400	0
29	20231030	190500	3976595500	53400	53400	53400	53400	0
30	20231030	190400	3976595500	53400	53400	53400	53400	0
31	20231030	190300	3976595500	53400	53400	53400	53400	0
32	20231030	190200	3976595500	53400	53400	53400	53400	4183
33	20231030	190100	3976595500	53400	53400	53400	53400	0
34	20231030	190000	3976595500	53400	53400	53400	53400	0
35	20231030	185900	3976595500	53400	53400	53400	53400	0
36	20231030	185800	3976595500	53400	53400	53400	53400	0
37	20231030	185700	3976595500	53400	53400	53400	53400	0
38	20231030	185600	3976595500	53400	53400	53400	53400	0
39	20231030	185500	3976595500	53400	53400	53400	53400	0
40	20231030	185400	3976595500	53400	53400	53400	53400	0
41	20231030	185300	3976595500	53400	53400	53400	53400	0
42	20231030	185200	3976595500	53400	53400	53400	53400	0
43	20231030	185100	3976595500	53400	53400	53400	53400	0
44	20231030	185000	3976595500	53400	53400	53400	53400	0
45	20231030	184900	3976595500	53400	53400	53400	53400	0
46	20231030	184800	3976595500	53400	53400	53400	53400	0
47	20231030	184700	3976595500	53400	53400	53400	53400	0
48	20231030	184600	3976595500	53400	53400	53400	53400	0
49	20231030	184500	3976595500	53400	53400	53400	53400	0
50	20231030	184400	3976595500	53400	53400	53400	53400	0
51	20231030	184300	3976595500	53400	53400	53400	53400	0
52	20231030	184200	3976595500	53400	53400	53400	53400	0
53	20231030	184100	3976595500	53400	53400	53400	53400	0
54	20231030	184000	3976595500	53400	53400	53400	53400	0
55	20231030	183900	3976595500	53400	53400	53400	53400	0
56	20231030	183800	3976595500	53400	53400	53400	53400	0
57	20231030	183700	3976595500	53400	53400	53400	53400	0
58	20231030	183600	3976595500	53400	53400	53400	53400	0
59	20231030	183500	3976595500	53400	53400	53400	53400	0
60	20231030	183400	3976595500	53400	53400	53400	53400	0
61	20231030	183300	3976595500	53400	53400	53400	53400	0
62	20231030	183200	3976595500	53400	53400	53400	53400	4183
63	20231030	183100	3976595500	53400	53400	53400	53400	0
64	20231030	183000	3976595500	53400	53400	53400	53400	0
65	20231030	182900	3976595500	53400	53400	53400	53400	0
66	20231030	182800	3976595500	53400	53400	53400	53400	0
67	20231030	182700	3976595500	53400	53400	53400	53400	0
68	20231030	182600	3976595500	53400	53400	53400	53400	0
69	20231030	182500	3976595500	53400	53400	53400	53400	0
70	20231030	182400	3976595500	53400	53400	53400	53400	0
71	20231030	182300	3976595500	53400	53400	53400	53400	0
72	20231030	182200	3976595500	53400	53400	53400	53400	0
73	20231030	182100	3976595500	53400	53400	53400	53400	0
74	20231030	182000	3976595500	53400	53400	53400	53400	0
75	20231030	181900	3976595500	53400	53400	53400	53400	0
76	20231030	181800	3976595500	53400	53400	53400	53400	0
77	20231030	181700	3976595500	53400	53400	53400	53400	0
78	20231030	181600	3976595500	53400	53400	53400	53400	0
79	20231030	181500	3976595500	53400	53400	53400	53400	0
80	20231030	181400	3976595500	53400	53400	53400	53400	0
81	20231030	181300	3976595500	53400	53400	53400	53400	0
82	20231030	181200	3976595500	53400	53400	53400	53400	0
83	20231030	181100	3976595500	53400	53400	53400	53400	0
84	20231030	181000	3976595500	53400	53400	53400	53400	0
85	20231030	180900	3976595500	53400	53400	53400	53400	0
86	20231030	180800	3976595500	53400	53400	53400	53400	0
87	20231030	180700	3976595500	53400	53400	53400	53400	0
88	20231030	180600	3976595500	53400	53400	53400	53400	0
89	20231030	180500	3976595500	53400	53400	53400	53400	0
90	20231030	180400	3976595500	53400	53400	53400	53400	0
91	20231030	180300	3976595500	53400	53400	53400	53400	0
92	20231030	180200	3976595500	53400	53400	53400	53400	4183
93	20231030	180100	3976595500	53400	53400	53400	53400	0
94	20231030	180000	3976595500	53400	53400	53400	53400	0
95	20231030	175900	3976595500	53400	53400	53400	53400	0
96	20231030	175800	3976595500	53400	53400	53400	53400	0
97	20231030	175700	3976595500	53400	53400	53400	53400	0
98	20231030	175600	3976595500	53400	53400	53400	53400	0
99	20231030	175500	3976595500	53400	53400	53400	53400	0
100	20231030	175400	3976595500	53400	53400	53400	53400	0
101	20231030	175300	3976595500	53400	53400	53400	53400	0
102	20231030	175200	3976595500	53400	53400	53400	53400	0
103	20231030	175100	3976595500	53400	53400	53400	53400	0
104	20231030	175000	3976595500	53400	53400	53400	53400	0
105	20231030	174900	3976595500	53400	53400	53400	53400	0
106	20231030	174800	3976595500	53400	53400	53400	53400	0
107	20231030	174700	3976595500	53400	53400	53400	53400	0
108	20231030	174600	3976595500	53400	53400	53400	53400	0
109	20231030	174500	3976595500	53400	53400	53400	53400	0
110	20231030	174400	3976595500	53400	53400	53400	53400	0
111	20231030	174300	3976595500	53400	53400	53400	53400	0
112	20231030	174200	3976595500	53400	53400	53400	53400	0
113	20231030	174100	3976595500	53400	53400	53400	53400	0
114	20231030	174000	3976595500	53400	53400	53400	53400	0
115	20231030	173900	3976595500	53400	53400	53400	53400	0
116	20231030	173800	3976595500	53400	53400	53400	53400	0
117	20231030	173700	3976595500	53400	53400	53400	53400	0
118	20231030	173600	3976595500	53400	53400	53400	53400	0
119	20231030	173500	3976595500	53400	53400	53400	53400	0
120	20231030	173400	3976595500	53400	53400	53400	53400	0
121	20231030	173300	3976595500	53400	53400	53400	53400	0
122	20231030	173200	3976595500	53400	53400	53400	53400	4183
123	20231030	173100	3976595500	53400	53400	53400	53400	0
124	20231030	173000	3976595500	53400	53400	53400	53400	0
125	20231030	172900	3976595500	53400	53400	53400	53400	0
126	20231030	172800	3976595500	53400	53400	53400	53400	0
127	20231030	172700	3976595500	53400	53400	53400	53400	0
128	20231030	172600	3976595500	53400	53400	53400	53400	0
129	20231030	172500	3976595500	53400	53400	53400	53400	0
130	20231030	172400	3976595500	53400	53400	53400	53400	0
131	20231030	172300	3976595500	53400	53400	53400	53400	0
132	20231030	172200	3976595500	53400	53400	53400	53400	0
133	20231030	172100	3976595500	53400	53400	53400	53400	0
134	20231030	172000	3976595500	53400	53400	53400	53400	0
135	20231030	171900	3976595500	53400	53400	53400	53400	0
136	20231030	171800	3976595500	53400	53400	53400	53400	0
137	20231030	171700	3976595500	53400	53400	53400	53400	0
138	20231030	171600	3976595500	53400	53400	53400	53400	0
139	20231030	171500	3976595500	53400	53400	53400	53400	0
140	20231030	171400	3976595500	53400	53400	53400	53400	0
141	20231030	171300	3976595500	53400	53400	53400	53400	0
142	20231030	171200	3976595500	53400	53400	53400	53400	0
143	20231030	171100	3976595500	53400	53400	53400	53400	0
144	20231030	171000	3976595500	53400	53400	53400	53400	0
145	20231030	170900	3976595500	53400	53400	53400	53400	0
146	20231030	170800	3976595500	53400	53400	53400	53400	0
147	20231030	170700	3976595500	53400	53400	53400	53400	0
148	20231030	170600	3976595500	53400	53400	53400	53400	0
149	20231030	170500	3976595500	53400	53400	53400	53400	0
150	20231030	170400	3976595500	53400	53400	53400	53400	0
151	20231030	170300	3976595500	53400	53400	53400	53400	0
152	20231030	170200	3976595500	53400	53400	53400	53400	4183
153	20231030	170100	3976595500	53400	53400	53400	53400	0
154	20231030	170000	3976595500	53400	53400	53400	53400	0
155	20231030	165900	3976595500	53400	53400	53400	53400	0
156	20231030	165800	3976595500	53400	53400	53400	53400	0
157	20231030	165700	3976595500	53400	53400	53400	53400	0
158	20231030	165600	3976595500	53400	53400	53400	53400	0
159	20231030	165500	3976595500	53400	53400	53400	53400	0
160	20231030	165400	3976595500	53400	53400	53400	53400	0
161	20231030	165300	3976595500	53400	53400	53400	53400	0
162	20231030	165200	3976595500	53400	53400	53400	53400	0
163	20231030	165100	3976595500	53400	53400	53400	53400	0
164	20231030	165000	3976595500	53400	53400	53400	53400	0
165	20231030	164900	3976595500	53400	53400	53400	53400	0
166	20231030	164800	3976595500	53400	53400	53400	53400	0
167	20231030	164700	3976595500	53400	53400	53400	53400	0
168	20231030	164600	3976595500	53400	53400	53400	53400	0
169	20231030	164500	3976595500	53400	53400	53400	53400	0
170	20231030	164400	3976595500	53400	53400	53400	53400	0
171	20231030	164300	3976595500	53400	53400	53400	53400	0
172	20231030	164200	3976595500	53400	53400	53400	53400	0
173	20231030	164100	3976595500	53400	53400	53400	53400	0
174	20231030	164000	3976595500	53400	53400	53400	53400	0
175	20231030	163900	3976595500	53400	53400	53400	53400	0
176	20231030	163800	3976595500	53400	53400	53400	53400	0
177	20231030	163700	3976595500	53400	53400	53400	53400	0
178	20231030	163600	3976595500	53400	53400	53400	53400	0
179	20231030	163500	3976595500	53400	53400	53400	53400	0
180	20231030	163400	3976595500	53400	53400	53400	53400	0
181	20231030	163300	3976595500	53400	53400	53400	53400	0
182	20231030	163200	3976595500	53400	53400	53400	53400	4183
183	20231030	163100	3976595500	53400	53400	53400	53400	0
184	20231030	163000	3976595500	53400	53400	53400	53400	0
185	20231030	162900	3976595500	53400	53400	53400	53400	0
186	20231030	162800	3976595500	53400	53400	53400	53400	0
187	20231030	162700	3976595500	53400	53400	53400	53400	0
188	20231030	162600	3976595500	53400	53400	53400	53400	0
189	20231030	162500	3976595500	53400	53400	53400	53400	0
190	20231030	162400	3976595500	53400	53400	53400	53400	0
191	20231030	162300	3976595500	53400	53400	53400	53400	0
192	20231030	162200	3976595500	53400	53400	53400	53400	0
193	20231030	162100	3976595500	53400	53400	53400	53400	0
194	20231030	162000	3976595500	53400	53400	53400	53400	0
195	20231030	161900	3976595500	53400	53400	53400	53400	0
196	20231030	161800	3976595500	53400	53400	53400	53400	0
197	20231030	161700	3976595500	53400	53400	53400	53400	0
198	20231030	161600	3976595500	53400	53400	53400	53400	0
199	20231030	161500	3976595500	53400	53400	53400	53400	0
200	20231030	161400	3976595500	53400	53400	53400	53400	0
201	20231030	161300	3976595500	53400	53400	53400	53400	0
202	20231030	161200	3976595500	53400	53400	53400	53400	0
203	20231030	161100	3976595500	53400	53400	53400	53400	0
204	20231030	161000	3976595500	53400	53400	53400	53400	0
205	20231030	160900	3976595500	53400	53400	53400	53400	0
206	20231030	160800	3976595500	53400	53400	53400	53400	0
207	20231030	160700	3976595500	53400	53400	53400	53400	0
208	20231030	160600	3976595500	53400	53400	53400	53400	0
209	20231030	160500	3976595500	53400	53400	53400	53400	0
210	20231030	160400	3976595500	53400	53400	53400	53400	0
211	20231030	160300	3976595500	53400	53400	53400	53400	0
212	20231030	160200	3976595500	53400	53400	53400	53400	4183
213	20231030	160100	3976595500	53400	53400	53400	53400	0
214	20231030	160000	3976595500	53400	53400	53400	53400	0
215	20231030	155900	3976595500	53400	53400	53400	53400	0
216	20231030	155800	3976595500	53400	53400	53400	53400	0
217	20231030	155700	3976595500	53400	53400	53400	53400	0
218	20231030	155600	3976595500	53400	53400	53400	53400	0
219	20231030	155500	3976595500	53400	53400	53400	53400	0
220	20231030	155400	3976595500	53400	53400	53400	53400	0
221	20231030	155300	3976595500	53400	53400	53400	53400	0
222	20231030	155200	3976595500	53400	53400	53400	53400	0
223	20231030	155100	3976595500	53400	53400	53400	53400	0
224	20231030	155000	3976595500	53400	53400	53400	53400	0
225	20231030	154900	3976595500	53400	53400	53400	53400	0
226	20231030	154800	3976595500	53400	53400	53400	53400	0
227	20231030	154700	3976595500	53400	53400	53400	53400	0
228	20231030	154600	3976595500	53400	53400	53400	53400	0
229	20231030	154500	3976595500	53400	53400	53400	53400	0
230	20231030	154400	3976595500	53400	53400	53400	53400	0
231	20231030	154300	3976595500	53400	53400	53400	53400	0
232	20231030	154200	3976595500	53400	53400	53400	53400	0
233	20231030	154100	3976595500	53400	53400	53400	53400	0
234	20231030	154000	3976595500	53400	53400	53400	53400	0
235	20231030	153900	3976595500	53400	53400	53400	53400	0
236	20231030	153800	3976595500	53400	53400	53400	53400	0
237	20231030	153700	3976595500	53400	53400	53400	53400	0
238	20231030	153600	3976595500	53400	53400	53400	53400	0
239	20231030	153500	3976595500	53400	53400	53400	53400	0
240	20231030	153400	3976595500	53400	53400	53400	53400	0
241	20231030	153300	3976595500	53400	53400	53400	53400	0
242	20231030	153200	3976595500	53400	53400	53400	53400	4183
243	20231030	153100	3976595500	53400	53400	53400	53400	0
244	20231030	153000	3976595500	53400	53400	53400	53400	4183
245	20231030	152900	3753223300	53300	53300	53300	53300	0
246	20231030	152800	3753223300	53300	53300	53300	53300	0
247	20231030	152700	3753223300	53300	53300	53300	53300	0
248	20231030	152600	3753223300	53300	53300	53300	53300	0
249	20231030	152500	3753223300	53300	53300	53300	53300	0
250	20231030	152400	3753223300	53300	53300	53300	53300	0
251	20231030	152300	3753223300	53300	53300	53300	53300	0
252	20231030	152200	3753223300	53300	53300	53300	53300	0
253	20231030	152100	3753223300	53300	53300	53300	53300	0
254	20231030	152000	3753223300	53300	53300	53300	53300	0
255	20231030	151900	3753223300	53300	53200	53300	53200	153
256	20231030	151800	3745081300	53200	53200	53300	53200	97
257	20231030	151700	3739920100	53200	53100	53200	53100	255
258	20231030	151600	3726373800	53100	53200	53200	53100	88
259	20231030	151500	3721699200	53200	53200	53200	53100	206
260	20231030	151400	3710748300	53100	53100	53200	53100	111
261	20231030	151300	3704853000	53100	53100	53200	53100	98
262	20231030	151200	3699644100	53100	53100	53200	53000	339
263	20231030	151100	3681626200	53100	53100	53100	53000	149
264	20231030	151000	3673718500	53100	53000	53100	53000	201
265	20231030	150900	3663050100	53100	53000	53100	53000	200
266	20231030	150800	3652439000	53000	53100	53100	53000	97
267	20231030	150700	3647295100	53100	53100	53100	53000	114
268	20231030	150600	3641246500	53100	53100	53100	53000	163
269	20231030	150500	3632600400	53100	53000	53100	53000	184
270	20231030	150400	3622837800	53000	53000	53100	53000	129
271	20231030	150300	3615994400	53100	53100	53100	53000	158
272	20231030	150200	3607607100	53100	53000	53200	53000	226
273	20231030	150100	3595608900	53000	53000	53100	53000	790
274	20231030	150000	3553662100	53100	53000	53100	53000	87
275	20231030	145900	3549050100	53000	53000	53100	53000	94
276	20231030	145800	3544067900	53000	53000	53000	53000	82
277	20231030	145700	3539721900	53100	53000	53100	53000	86
278	20231030	145600	3535163100	53000	53100	53100	53000	90
279	20231030	145500	3530392200	53000	53000	53100	53000	130
280	20231030	145400	3523497100	53000	53000	53200	53000	156
281	20231030	145300	3515216300	53000	53100	53100	53000	159
282	20231030	145200	3506779500	53100	53000	53100	53000	1498
283	20231030	145100	3427245000	53100	53000	53100	53000	71
284	20231030	145000	3423480400	53000	53100	53100	53000	310
285	20231030	144900	3407029800	53000	53000	53100	53000	166
286	20231030	144800	3398231700	53100	53000	53100	53000	88
287	20231030	144700	3393566800	53000	53000	53100	53000	300
288	20231030	144600	3377665600	53000	53000	53100	53000	95
289	20231030	144500	3372629600	53000	53000	53100	53000	134
290	20231030	144400	3365521700	53000	53000	53000	53000	173
291	20231030	144300	3356352700	53100	53100	53100	53000	86
292	20231030	144200	3351793600	53100	53000	53100	53000	211
293	20231030	144100	3340609900	53000	53000	53100	53000	127
294	20231030	144000	3333878800	53000	53000	53000	53000	81
295	20231030	143900	3329585800	53000	53100	53100	53000	77
296	20231030	143800	3325501400	53100	53100	53200	53100	156
297	20231030	143700	3317217500	53100	53100	53200	53100	150
298	20231030	143600	3309252200	53100	53100	53200	53100	132
299	20231030	143500	3302238300	53100	53100	53200	53100	85
300	20231030	143400	3297724700	53100	53100	53200	53100	70
301	20231030	143300	3294007400	53100	53100	53200	53100	82
302	20231030	143200	3289651600	53100	53100	53200	53100	488
303	20231030	143100	3263737100	53100	53200	53200	53100	80
304	20231030	143000	3259488800	53200	53100	53200	53100	43
305	20231030	142900	3257204800	53100	53100	53100	53100	29
306	20231030	142800	3255664900	53200	53100	53200	53100	195
307	20231030	142700	3245309700	53100	53200	53200	53100	407
308	20231030	142600	3223684700	53100	53100	53100	53100	0
309	20231030	142500	3223684700	53100	53200	53200	53100	15
310	20231030	142400	3222887000	53100	53200	53200	53100	17
311	20231030	142300	3221982700	53200	53200	53200	53200	1
312	20231030	142200	3221929500	53100	53200	53200	53100	149
313	20231030	142100	3214017400	53200	53100	53200	53100	798
314	20231030	142000	3171641600	53100	53100	53200	53100	241
315	20231030	141900	3158843700	53100	53100	53100	53100	200
316	20231030	141800	3148223700	53200	53200	53200	53200	10
317	20231030	141700	3147691700	53200	53100	53200	53100	14
318	20231030	141600	3146947300	53100	53100	53100	53100	1
319	20231030	141500	3146894200	53200	53100	53200	53000	60
320	20231030	141400	3143709000	53200	53100	53200	53100	78
321	20231030	141300	3139567100	53200	53200	53200	53200	3
322	20231030	141200	3139407500	53200	53200	53200	53100	262
323	20231030	141100	3125493800	53200	53100	53200	53100	6
324	20231030	141000	3125175100	53100	53200	53200	53100	31
325	20231030	140900	3123526000	53200	53200	53200	53100	111
326	20231030	140800	3117630800	53100	53100	53100	53100	129
327	20231030	140700	3110780900	53200	53200	53200	53100	204
328	20231030	140600	3099928400	53200	53300	53300	53100	878
329	20231030	140500	3053225900	53300	53300	53300	53300	18
330	20231030	140400	3052266500	53200	53300	53300	53200	14
331	20231030	140300	3051521600	53300	53300	53300	53300	6
332	20231030	140200	3051201800	53300	53300	53300	53300	36
333	20231030	140100	3049283000	53300	53300	53300	53300	27
334	20231030	140000	3047843900	53300	53300	53300	53300	234
335	20231030	135900	3035371700	53300	53300	53300	53300	24
336	20231030	135800	3034092500	53300	53300	53300	53300	8
337	20231030	135700	3033666100	53300	53200	53300	53200	36
338	20231030	135600	3031747500	53200	53200	53200	53200	68
339	20231030	135500	3028129900	53200	53300	53300	53200	13
340	20231030	135400	3027437500	53300	53300	53300	53200	52
341	20231030	135300	3024668200	53200	53300	53300	53200	181
342	20231030	135200	3015038900	53300	53300	53300	53300	2
343	20231030	135100	3014932300	53300	53300	53300	53300	14
344	20231030	135000	3014186100	53300	53300	53300	53300	0
345	20231030	134900	3014186100	53300	53300	53300	53300	1
346	20231030	134800	3014132800	53300	53200	53300	53200	91
347	20231030	134700	3009290600	53200	53300	53300	53200	57
348	20231030	134600	3006252600	53300	53300	53300	53300	9
349	20231030	134500	3005772900	53300	53300	53300	53300	14
350	20231030	134400	3005026700	53300	53300	53300	53300	0
351	20231030	134300	3005026700	53300	53300	53300	53300	28
352	20231030	134200	3003534300	53300	53300	53300	53300	6
353	20231030	134100	3003214500	53300	53300	53300	53300	158
354	20231030	134000	2994793100	53400	53300	53400	53300	135
355	20231030	133900	2987594200	53400	53400	53400	53400	8
356	20231030	133800	2987167000	53400	53400	53400	53400	1
357	20231030	133700	2987113600	53400	53400	53400	53400	2
358	20231030	133600	2987006800	53400	53400	53400	53300	502
359	20231030	133500	2960231700	53400	53400	53400	53400	0
360	20231030	133400	2960231700	53400	53400	53400	53400	22
361	20231030	133300	2959056900	53400	53400	53400	53400	9
362	20231030	133200	2958576300	53500	53400	53500	53400	11
363	20231030	133100	2957988500	53400	53500	53500	53400	204
364	20231030	133000	2947094700	53500	53500	53500	53400	1009
365	20231030	132900	2893113400	53600	53600	53600	53500	76
366	20231030	132800	2889040800	53500	53600	53600	53500	95
367	20231030	132700	2883952900	53600	53600	53600	53500	205
368	20231030	132600	2872967800	53600	53600	53600	53600	67
369	20231030	132500	2869376600	53500	53600	53600	53500	76
370	20231030	132400	2865303400	53600	53600	53600	53500	53
371	20231030	132300	2862462800	53500	53600	53600	53500	125
372	20231030	132200	2855763800	53600	53600	53600	53600	32
373	20231030	132100	2854048600	53600	53600	53600	53600	43
374	20231030	132000	2851743800	53600	53600	53600	53600	75
375	20231030	131900	2847723800	53600	53500	53600	53500	2
376	20231030	131800	2847616700	53500	53500	53600	53500	941
377	20231030	131700	2797270200	53500	53500	53500	53400	264
378	20231030	131600	2783172400	53500	53500	53500	53400	139
379	20231030	131500	2775747200	53500	53500	53500	53500	41
380	20231030	131400	2773553700	53500	53500	53500	53500	0
381	20231030	131300	2773553700	53500	53300	53500	53300	4484
382	20231030	131200	2534443900	53300	53300	53300	53200	7
383	20231030	131100	2534070900	53300	53300	53300	53300	15
384	20231030	131000	2533271400	53300	53200	53300	53200	79
385	20231030	130900	2529066500	53300	53300	53300	53300	41
386	20231030	130800	2526881200	53300	53300	53300	53300	9
387	20231030	130700	2526401500	53300	53300	53300	53300	105
388	20231030	130600	2520805000	53200	53300	53300	53200	340
389	20231030	130500	2502716100	53200	53200	53200	53200	0
390	20231030	130400	2502716100	53200	53200	53200	53200	34
391	20231030	130300	2500907300	53300	53200	53300	53200	14
392	20231030	130200	2500161600	53200	53300	53300	53200	225
393	20231030	130100	2488179600	53300	53300	53300	53200	49
394	20231030	130000	2485568400	53300	53200	53300	53200	20
395	20231030	125900	2484503600	53300	53300	53300	53300	1
396	20231030	125800	2484450300	53300	53300	53300	53300	11
397	20231030	125700	2483864000	53300	53300	53300	53300	17
398	20231030	125600	2482957900	53200	53200	53300	53200	366
399	20231030	125500	2463484700	53300	53300	53300	53300	0
400	20231030	125400	2463484700	53300	53300	53300	53200	51
401	20231030	125300	2460766500	53300	53300	53300	53300	27
402	20231030	125200	2459327400	53300	53300	53300	53300	15
403	20231030	125100	2458527900	53300	53300	53300	53300	6
404	20231030	125000	2458208100	53300	53300	53300	53300	23
405	20231030	124900	2456982200	53300	53300	53300	53300	1
406	20231030	124800	2456928900	53300	53300	53300	53200	62
407	20231030	124700	2453626000	53200	53300	53300	53200	1079
408	20231030	124600	2396127500	53400	53400	53400	53400	60
409	20231030	124500	2392923500	53400	53400	53400	53400	24
410	20231030	124400	2391641900	53400	53400	53400	53400	8
411	20231030	124300	2391214700	53400	53400	53400	53400	151
412	20231030	124200	2383151300	53400	53400	53400	53400	10
413	20231030	124100	2382617300	53400	53400	53400	53400	25
414	20231030	124000	2381282300	53400	53400	53400	53400	31
415	20231030	123900	2379626900	53400	53400	53400	53300	37
416	20231030	123800	2377651200	53400	53400	53400	53400	1
417	20231030	123700	2377597800	53400	53300	53400	53300	318
418	20231030	123600	2360648300	53300	53200	53300	53200	82
419	20231030	123500	2356281700	53200	53200	53200	53200	1
420	20231030	123400	2356228500	53300	53300	53300	53300	0
421	20231030	123300	2356228500	53300	53300	53300	53300	27
422	20231030	123200	2354789400	53300	53300	53300	53300	383
423	20231030	123100	2334375500	53300	53300	53300	53300	5
424	20231030	123000	2334109000	53300	53300	53300	53300	186
425	20231030	122900	2324195200	53300	53300	53300	53300	23
426	20231030	122800	2322969300	53200	53200	53200	53200	639
427	20231030	122700	2288974500	53200	53200	53200	53200	9
428	20231030	122600	2288495700	53100	53100	53100	53100	14
429	20231030	122500	2287752300	53200	53200	53200	53200	8
430	20231030	122400	2287326700	53200	53200	53200	53200	12
431	20231030	122300	2286688300	53200	53100	53200	53100	98
432	20231030	122200	2281484400	53100	53100	53100	53100	87
433	20231030	122100	2276864700	53100	53100	53100	53000	56
434	20231030	122000	2273891200	53000	53000	53000	53000	57
435	20231030	121900	2270870200	53000	52900	53000	52900	662
436	20231030	121800	2235784300	53000	52900	53000	52900	21
437	20231030	121700	2234672300	52900	53000	53000	52900	51
438	20231030	121600	2231974300	53000	53000	53000	53000	109
439	20231030	121500	2226197300	53000	53000	53000	53000	9
440	20231030	121400	2225720300	53000	52900	53000	52900	25
441	20231030	121300	2224395400	53000	53000	53000	53000	3
442	20231030	121200	2224236400	53000	53000	53000	53000	16
443	20231030	121100	2223388400	53000	53000	53000	53000	0
444	20231030	121000	2223388400	53000	53000	53000	53000	0
445	20231030	120900	2223388400	53000	53000	53000	53000	10
446	20231030	120800	2222858400	53000	53000	53000	53000	8
447	20231030	120700	2222434400	52900	52900	52900	52900	116
448	20231030	120600	2216298000	53000	53000	53000	53000	14
449	20231030	120500	2215556000	53000	52900	53000	52900	7
450	20231030	120400	2215185600	52900	53000	53000	52900	22
451	20231030	120300	2214021600	53000	53000	53000	53000	7
452	20231030	120200	2213650600	53000	53000	53000	53000	0
453	20231030	120100	2213650600	53000	53000	53000	53000	8
454	20231030	120000	2213226600	53000	52900	53000	52900	12
455	20231030	115900	2212590700	52900	52900	52900	52900	1
456	20231030	115800	2212537800	52900	52900	52900	52900	20
457	20231030	115700	2211479800	52900	52900	52900	52900	32
458	20231030	115600	2209787000	52900	52900	52900	52900	5
459	20231030	115500	2209522500	52900	52900	53000	52900	27
460	20231030	115400	2208094100	53000	52900	53000	52900	62
461	20231030	115300	2204812500	52900	52800	52900	52800	105
462	20231030	115200	2199264500	52800	52800	52800	52800	15
463	20231030	115100	2198472500	52900	52900	52900	52900	34
464	20231030	115000	2196673900	52900	52900	52900	52900	102
465	20231030	114900	2191278100	53000	53000	53000	53000	26
466	20231030	114800	2189900100	53000	52900	53000	52900	88
467	20231030	114700	2185243800	52900	52900	52900	52900	14
468	20231030	114600	2184503200	53000	53000	53000	52900	3
469	20231030	114500	2184344300	53000	53000	53000	52900	761
470	20231030	114400	2144015300	53100	53100	53100	53100	1
471	20231030	114300	2143962200	53100	53100	53100	53100	4
472	20231030	114200	2143749800	53100	53100	53100	53100	35
473	20231030	114100	2141891300	53000	53100	53100	53000	11
474	20231030	114000	2141307300	53100	53100	53100	53100	1
475	20231030	113900	2141254200	53100	53100	53100	53100	11
476	20231030	113800	2140670100	53000	53000	53000	53000	321
477	20231030	113700	2123657100	53000	53100	53100	53000	49
478	20231030	113600	2121059100	53100	53100	53100	53100	10
479	20231030	113500	2120528100	53000	53100	53100	53000	18
480	20231030	113400	2119572400	53000	53100	53100	53000	19
481	20231030	113300	2118564600	53100	53100	53100	53000	62
482	20231030	113200	2115274100	53100	53100	53100	53100	112
483	20231030	113100	2109326900	53200	53200	53200	53200	0
484	20231030	113000	2109326900	53200	53200	53200	53200	11
485	20231030	112900	2108741700	53200	53200	53200	53200	9
486	20231030	112800	2108262900	53200	53200	53200	53200	31
487	20231030	112700	2106613700	53200	53200	53200	53100	19
488	20231030	112600	2105603800	53200	53100	53200	53100	19
489	20231030	112500	2104593100	53200	53200	53200	53200	1
490	20231030	112400	2104539900	53200	53100	53200	53100	202
491	20231030	112300	2093813400	53000	53000	53000	53000	14
492	20231030	112200	2093071400	53100	53100	53100	53100	0
493	20231030	112100	2093071400	53100	53100	53100	53100	349
494	20231030	112000	2074539500	53100	53000	53100	53000	10
495	20231030	111900	2074008600	53100	53100	53100	53100	92
496	20231030	111800	2069123400	53100	53200	53200	53100	482
497	20231030	111700	2043528900	53200	53100	53200	53100	374
498	20231030	111600	2023661000	53100	53100	53100	53100	5
499	20231030	111500	2023395500	53100	53100	53100	53100	18
500	20231030	111400	2022439700	53100	53100	53100	53100	55
501	20231030	111300	2019519200	53100	53100	53100	53100	2
502	20231030	111200	2019413000	53100	53100	53100	53100	10
503	20231030	111100	2018882000	53000	53100	53100	53000	2
504	20231030	111000	2018775900	53100	53100	53100	53100	66
505	20231030	110900	2015271300	53100	53000	53100	53000	13
506	20231030	110800	2014581200	53100	53000	53100	53000	13
507	20231030	110700	2013891400	53100	53100	53100	53100	24
508	20231030	110600	2012617000	53100	53100	53100	53000	121
509	20231030	110500	2006192000	53000	53000	53000	53000	267
510	20231030	110400	1992041000	53000	53000	53000	53000	2
511	20231030	110300	1991935000	53000	52900	53000	52900	815
512	20231030	110200	1948820400	52900	52900	52900	52900	20
513	20231030	110100	1947762400	52800	52800	52900	52800	43
514	20231030	110000	1945491100	52900	52900	52900	52900	14
515	20231030	105900	1944750500	52900	52900	52900	52900	15
516	20231030	105800	1943957000	52900	52900	52900	52900	0
517	20231030	105700	1943957000	52900	52900	52900	52900	23
518	20231030	105600	1942740300	52900	52900	52900	52900	0
519	20231030	105500	1942740300	52900	52800	52900	52800	6
520	20231030	105400	1942423000	52900	52900	52900	52900	257
521	20231030	105300	1928827700	53000	52900	53000	52900	833
522	20231030	105200	1884761900	52900	52900	52900	52900	271
523	20231030	105100	1870426000	52900	52900	52900	52800	792
524	20231030	105000	1828603500	52900	52900	52900	52900	78
525	20231030	104900	1824477300	52900	53000	53000	52900	320
526	20231030	104800	1807543800	53000	52900	53000	52900	142
527	20231030	104700	1800027900	53000	52900	53000	52900	42
528	20231030	104600	1797802900	53000	53000	53000	53000	94
529	20231030	104500	1792820900	53000	53100	53100	53000	189
530	20231030	104400	1782801800	53000	53000	53000	53000	998
531	20231030	104300	1729907800	53100	53100	53100	53100	139
532	20231030	104200	1722526900	53100	53000	53100	53000	784
533	20231030	104100	1680972400	53000	53000	53000	53000	68
534	20231030	104000	1677368400	53000	53000	53000	53000	28
535	20231030	103900	1675884400	53000	53000	53000	53000	57
536	20231030	103800	1672863400	53000	53100	53100	53000	323
537	20231030	103700	1655737800	53100	53100	53100	53000	344
538	20231030	103600	1637481400	53100	53000	53100	53000	53
539	20231030	103500	1634671200	53000	53000	53000	53000	453
540	20231030	103400	1610662200	53000	53000	53000	53000	0
541	20231030	103300	1610662200	53000	53000	53000	53000	82
542	20231030	103200	1606316200	53000	53000	53000	53000	106
543	20231030	103100	1600698200	53000	53000	53000	52900	154
544	20231030	103000	1592546400	53000	53100	53100	52900	1983
545	20231030	102900	1487460800	53000	53300	53300	53000	1772
546	20231030	102800	1393537700	53200	53300	53300	53200	34
547	20231030	102700	1391728100	53200	53200	53300	53200	121
548	20231030	102600	1385289800	53300	53300	53300	53300	1
549	20231030	102500	1385236500	53300	53300	53300	53300	33
550	20231030	102400	1383477600	53300	53300	53400	53300	498
551	20231030	102300	1356926800	53300	53100	53300	53100	1722
552	20231030	102200	1265367900	53100	53100	53100	53100	85
553	20231030	102100	1260854400	53100	53100	53100	53000	248
554	20231030	102000	1247686100	53100	53200	53200	53100	26
555	20231030	101900	1246303800	53200	53200	53200	53200	60
556	20231030	101800	1243111800	53200	53200	53300	53100	43
557	20231030	101700	1240826000	53200	53300	53300	53200	464
558	20231030	101600	1216140400	53300	53300	53300	53300	10
559	20231030	101500	1215607400	53300	53200	53300	53200	41
560	20231030	101400	1213424200	53300	53100	53300	53100	64
561	20231030	101300	1210020800	53100	53300	53300	53000	85
562	20231030	101200	1205512800	53300	53300	53400	53200	168
563	20231030	101100	1196568000	53300	53300	53300	53300	15
564	20231030	101000	1195768500	53400	53100	53400	53100	467
565	20231030	100900	1170866600	53100	53300	53300	52900	72
566	20231030	100800	1167044200	53200	53000	53200	53000	1129
567	20231030	100700	1107104200	52900	53200	53200	52900	390
568	20231030	100600	1086415800	53300	53100	53300	53100	181
569	20231030	100500	1076791100	53000	53000	53100	53000	1025
570	20231030	100400	1022465700	52900	53100	53100	52900	1043
571	20231030	100300	967170300	53200	53200	53300	53200	86
572	20231030	100200	962595000	53200	53200	53200	53100	80
573	20231030	100100	958340900	53200	53200	53300	53200	464
574	20231030	100000	933634400	53200	53200	53200	53200	23
575	20231030	095900	932410800	53200	53200	53200	53200	10
576	20231030	095800	931878800	53200	53200	53200	53200	23
577	20231030	095700	930655200	53200	53200	53200	53200	22
578	20231030	095600	929484800	53200	53100	53200	53100	81
579	20231030	095500	925183500	53100	53100	53100	53100	37
580	20231030	095400	923218800	53100	53100	53100	53100	253
581	20231030	095300	909784500	53100	53100	53100	53100	86
582	20231030	095200	905217900	53000	53000	53000	53000	218
583	20231030	095100	893663900	53100	53000	53100	53000	139
584	20231030	095000	886284100	53000	53200	53200	53000	855
585	20231030	094900	840947000	53200	53100	53200	53100	532
586	20231030	094800	812696800	53100	52900	53100	52900	266
587	20231030	094700	798616600	52900	53000	53000	52900	248
588	20231030	094600	785496400	53000	53000	53000	52900	139
589	20231030	094500	778131400	53100	53200	53200	53000	228
590	20231030	094400	766039800	53100	53200	53200	53100	113
591	20231030	094300	760038600	53200	53200	53200	53200	59
592	20231030	094200	756899800	53200	53300	53300	53200	351
593	20231030	094100	738223000	53300	53300	53300	53200	43
594	20231030	094000	735931300	53300	53300	53300	53300	6
595	20231030	093900	735611500	53300	53000	53400	53000	600
596	20231030	093800	703696500	53200	53100	53500	53000	347
597	20231030	093700	685233000	53200	53300	53300	53200	336
598	20231030	093600	667346800	53300	53000	53700	53000	4074
599	20231030	093500	449965100	53000	53000	53000	53000	18
600	20231030	093400	449011100	53000	53000	53000	52900	28
601	20231030	093300	447528100	52900	52900	53000	52900	430
602	20231030	093200	424772400	52900	52900	52900	52900	8
603	20231030	093100	424349200	52700	52800	52800	52600	678
604	20231030	093000	388631800	52900	52800	52900	52700	128
605	20231030	092900	381869500	52900	52900	52900	52900	22
606	20231030	092800	380705700	52900	52900	52900	52900	4
607	20231030	092700	380494100	52700	52800	52800	52700	399
608	20231030	092600	359456700	52800	52800	52800	52800	123
609	20231030	092500	352962300	52800	52700	52900	52700	49
610	20231030	092400	350374100	52900	52900	52900	52800	183
611	20231030	092300	340697400	52800	52700	52900	52700	233
612	20231030	092200	328389400	52700	52800	52800	52700	51
613	20231030	092100	325698800	52800	52800	52800	52800	41
614	20231030	092000	323534000	52600	52600	52600	52600	2
615	20231030	091900	323428800	52500	52900	52900	52500	48
616	20231030	091800	320903800	52900	52600	52900	52600	916
617	20231030	091700	272674800	52600	52600	52600	52600	50
618	20231030	091600	270044800	52500	52700	52700	52500	75
619	20231030	091500	266099100	52700	52500	52700	52500	146
620	20231030	091400	258422500	52600	52600	52600	52500	46
621	20231030	091300	256003400	52700	52600	52700	52500	194
622	20231030	091200	245801600	52600	52500	52600	52500	54
623	20231030	091100	242965300	52500	52600	52600	52500	203
624	20231030	091000	232296900	52600	52500	52700	52500	142
625	20231030	090900	224826900	52700	52300	52700	52300	213
626	20231030	090800	213640600	52400	52600	52600	52400	281
627	20231030	090700	198893900	52600	52700	52700	52600	66
628	20231030	090600	195416800	52700	52500	52700	52500	167
629	20231030	090500	186635400	52400	52500	52600	52300	582
630	20231030	090400	156140200	52400	52400	52400	52300	283
631	20231030	090300	141332500	52400	52200	52400	52200	584
632	20231030	090200	110838700	52200	52000	52400	52000	546
633	20231030	090100	82420200	52000	52200	52500	52000	112
634	20231030	090000	76565000	52500	52200	52500	52100	1414