KissMeData/086280/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	195600	7955608800	170500	170500	170500	170500	6069
3	20231030	195500	7955608800	170500	170500	170500	170500	0
4	20231030	195400	7955608800	170500	170500	170500	170500	0
5	20231030	195300	7955608800	170500	170500	170500	170500	0
6	20231030	195200	7955608800	170500	170500	170500	170500	0
7	20231030	195100	7955608800	170500	170500	170500	170500	0
8	20231030	195000	7955608800	170500	170500	170500	170500	0
9	20231030	194900	7955608800	170500	170500	170500	170500	0
10	20231030	194800	7955608800	170500	170500	170500	170500	0
11	20231030	194700	7955608800	170500	170500	170500	170500	0
12	20231030	194600	7955608800	170500	170500	170500	170500	0
13	20231030	194500	7955608800	170500	170500	170500	170500	0
14	20231030	194400	7955608800	170500	170500	170500	170500	0
15	20231030	194300	7955608800	170500	170500	170500	170500	0
16	20231030	194200	7955608800	170500	170500	170500	170500	0
17	20231030	194100	7955608800	170500	170500	170500	170500	0
18	20231030	194000	7955608800	170500	170500	170500	170500	0
19	20231030	193900	7955608800	170500	170500	170500	170500	0
20	20231030	193800	7955608800	170500	170500	170500	170500	0
21	20231030	193700	7955608800	170500	170500	170500	170500	0
22	20231030	193600	7955608800	170500	170500	170500	170500	0
23	20231030	193500	7955608800	170500	170500	170500	170500	0
24	20231030	193400	7955608800	170500	170500	170500	170500	0
25	20231030	193300	7955608800	170500	170500	170500	170500	0
26	20231030	193200	7955608800	170500	170500	170500	170500	0
27	20231030	193100	7955608800	170500	170500	170500	170500	0
28	20231030	193000	7955608800	170500	170500	170500	170500	0
29	20231030	192900	7955608800	170500	170500	170500	170500	0
30	20231030	192800	7955608800	170500	170500	170500	170500	0
31	20231030	192700	7955608800	170500	170500	170500	170500	0
32	20231030	192600	7955608800	170500	170500	170500	170500	6069
33	20231030	192500	7955608800	170500	170500	170500	170500	0
34	20231030	192400	7955608800	170500	170500	170500	170500	0
35	20231030	192300	7955608800	170500	170500	170500	170500	0
36	20231030	192200	7955608800	170500	170500	170500	170500	0
37	20231030	192100	7955608800	170500	170500	170500	170500	0
38	20231030	192000	7955608800	170500	170500	170500	170500	0
39	20231030	191900	7955608800	170500	170500	170500	170500	0
40	20231030	191800	7955608800	170500	170500	170500	170500	0
41	20231030	191700	7955608800	170500	170500	170500	170500	0
42	20231030	191600	7955608800	170500	170500	170500	170500	0
43	20231030	191500	7955608800	170500	170500	170500	170500	0
44	20231030	191400	7955608800	170500	170500	170500	170500	0
45	20231030	191300	7955608800	170500	170500	170500	170500	0
46	20231030	191200	7955608800	170500	170500	170500	170500	0
47	20231030	191100	7955608800	170500	170500	170500	170500	0
48	20231030	191000	7955608800	170500	170500	170500	170500	0
49	20231030	190900	7955608800	170500	170500	170500	170500	0
50	20231030	190800	7955608800	170500	170500	170500	170500	0
51	20231030	190700	7955608800	170500	170500	170500	170500	0
52	20231030	190600	7955608800	170500	170500	170500	170500	0
53	20231030	190500	7955608800	170500	170500	170500	170500	0
54	20231030	190400	7955608800	170500	170500	170500	170500	0
55	20231030	190300	7955608800	170500	170500	170500	170500	0
56	20231030	190200	7955608800	170500	170500	170500	170500	0
57	20231030	190100	7955608800	170500	170500	170500	170500	0
58	20231030	190000	7955608800	170500	170500	170500	170500	0
59	20231030	185900	7955608800	170500	170500	170500	170500	0
60	20231030	185800	7955608800	170500	170500	170500	170500	0
61	20231030	185700	7955608800	170500	170500	170500	170500	0
62	20231030	185600	7955608800	170500	170500	170500	170500	6069
63	20231030	185500	7955608800	170500	170500	170500	170500	0
64	20231030	185400	7955608800	170500	170500	170500	170500	0
65	20231030	185300	7955608800	170500	170500	170500	170500	0
66	20231030	185200	7955608800	170500	170500	170500	170500	0
67	20231030	185100	7955608800	170500	170500	170500	170500	0
68	20231030	185000	7955608800	170500	170500	170500	170500	0
69	20231030	184900	7955608800	170500	170500	170500	170500	0
70	20231030	184800	7955608800	170500	170500	170500	170500	0
71	20231030	184700	7955608800	170500	170500	170500	170500	0
72	20231030	184600	7955608800	170500	170500	170500	170500	0
73	20231030	184500	7955608800	170500	170500	170500	170500	0
74	20231030	184400	7955608800	170500	170500	170500	170500	0
75	20231030	184300	7955608800	170500	170500	170500	170500	0
76	20231030	184200	7955608800	170500	170500	170500	170500	0
77	20231030	184100	7955608800	170500	170500	170500	170500	0
78	20231030	184000	7955608800	170500	170500	170500	170500	0
79	20231030	183900	7955608800	170500	170500	170500	170500	0
80	20231030	183800	7955608800	170500	170500	170500	170500	0
81	20231030	183700	7955608800	170500	170500	170500	170500	0
82	20231030	183600	7955608800	170500	170500	170500	170500	0
83	20231030	183500	7955608800	170500	170500	170500	170500	0
84	20231030	183400	7955608800	170500	170500	170500	170500	0
85	20231030	183300	7955608800	170500	170500	170500	170500	0
86	20231030	183200	7955608800	170500	170500	170500	170500	0
87	20231030	183100	7955608800	170500	170500	170500	170500	0
88	20231030	183000	7955608800	170500	170500	170500	170500	0
89	20231030	182900	7955608800	170500	170500	170500	170500	0
90	20231030	182800	7955608800	170500	170500	170500	170500	0
91	20231030	182700	7955608800	170500	170500	170500	170500	0
92	20231030	182600	7955608800	170500	170500	170500	170500	6069
93	20231030	182500	7955608800	170500	170500	170500	170500	0
94	20231030	182400	7955608800	170500	170500	170500	170500	0
95	20231030	182300	7955608800	170500	170500	170500	170500	0
96	20231030	182200	7955608800	170500	170500	170500	170500	0
97	20231030	182100	7955608800	170500	170500	170500	170500	0
98	20231030	182000	7955608800	170500	170500	170500	170500	0
99	20231030	181900	7955608800	170500	170500	170500	170500	0
100	20231030	181800	7955608800	170500	170500	170500	170500	0
101	20231030	181700	7955608800	170500	170500	170500	170500	0
102	20231030	181600	7955608800	170500	170500	170500	170500	0
103	20231030	181500	7955608800	170500	170500	170500	170500	0
104	20231030	181400	7955608800	170500	170500	170500	170500	0
105	20231030	181300	7955608800	170500	170500	170500	170500	0
106	20231030	181200	7955608800	170500	170500	170500	170500	0
107	20231030	181100	7955608800	170500	170500	170500	170500	0
108	20231030	181000	7955608800	170500	170500	170500	170500	0
109	20231030	180900	7955608800	170500	170500	170500	170500	0
110	20231030	180800	7955608800	170500	170500	170500	170500	0
111	20231030	180700	7955608800	170500	170500	170500	170500	0
112	20231030	180600	7955608800	170500	170500	170500	170500	0
113	20231030	180500	7955608800	170500	170500	170500	170500	0
114	20231030	180400	7955608800	170500	170500	170500	170500	0
115	20231030	180300	7955608800	170500	170500	170500	170500	0
116	20231030	180200	7955608800	170500	170500	170500	170500	0
117	20231030	180100	7955608800	170500	170500	170500	170500	0
118	20231030	180000	7955608800	170500	170500	170500	170500	0
119	20231030	175900	7955608800	170500	170500	170500	170500	0
120	20231030	175800	7955608800	170500	170500	170500	170500	0
121	20231030	175700	7955608800	170500	170500	170500	170500	0
122	20231030	175600	7955608800	170500	170500	170500	170500	6069
123	20231030	175500	7955608800	170500	170500	170500	170500	0
124	20231030	175400	7955608800	170500	170500	170500	170500	0
125	20231030	175300	7955608800	170500	170500	170500	170500	0
126	20231030	175200	7955608800	170500	170500	170500	170500	0
127	20231030	175100	7955608800	170500	170500	170500	170500	0
128	20231030	175000	7955608800	170500	170500	170500	170500	0
129	20231030	174900	7955608800	170500	170500	170500	170500	0
130	20231030	174800	7955608800	170500	170500	170500	170500	0
131	20231030	174700	7955608800	170500	170500	170500	170500	0
132	20231030	174600	7955608800	170500	170500	170500	170500	0
133	20231030	174500	7955608800	170500	170500	170500	170500	0
134	20231030	174400	7955608800	170500	170500	170500	170500	0
135	20231030	174300	7955608800	170500	170500	170500	170500	0
136	20231030	174200	7955608800	170500	170500	170500	170500	0
137	20231030	174100	7955608800	170500	170500	170500	170500	0
138	20231030	174000	7955608800	170500	170500	170500	170500	0
139	20231030	173900	7955608800	170500	170500	170500	170500	0
140	20231030	173800	7955608800	170500	170500	170500	170500	0
141	20231030	173700	7955608800	170500	170500	170500	170500	0
142	20231030	173600	7955608800	170500	170500	170500	170500	0
143	20231030	173500	7955608800	170500	170500	170500	170500	0
144	20231030	173400	7955608800	170500	170500	170500	170500	0
145	20231030	173300	7955608800	170500	170500	170500	170500	0
146	20231030	173200	7955608800	170500	170500	170500	170500	0
147	20231030	173100	7955608800	170500	170500	170500	170500	0
148	20231030	173000	7955608800	170500	170500	170500	170500	0
149	20231030	172900	7955608800	170500	170500	170500	170500	0
150	20231030	172800	7955608800	170500	170500	170500	170500	0
151	20231030	172700	7955608800	170500	170500	170500	170500	0
152	20231030	172600	7955608800	170500	170500	170500	170500	6069
153	20231030	172500	7955608800	170500	170500	170500	170500	0
154	20231030	172400	7955608800	170500	170500	170500	170500	0
155	20231030	172300	7955608800	170500	170500	170500	170500	0
156	20231030	172200	7955608800	170500	170500	170500	170500	0
157	20231030	172100	7955608800	170500	170500	170500	170500	0
158	20231030	172000	7955608800	170500	170500	170500	170500	0
159	20231030	171900	7955608800	170500	170500	170500	170500	0
160	20231030	171800	7955608800	170500	170500	170500	170500	0
161	20231030	171700	7955608800	170500	170500	170500	170500	0
162	20231030	171600	7955608800	170500	170500	170500	170500	0
163	20231030	171500	7955608800	170500	170500	170500	170500	0
164	20231030	171400	7955608800	170500	170500	170500	170500	0
165	20231030	171300	7955608800	170500	170500	170500	170500	0
166	20231030	171200	7955608800	170500	170500	170500	170500	0
167	20231030	171100	7955608800	170500	170500	170500	170500	0
168	20231030	171000	7955608800	170500	170500	170500	170500	0
169	20231030	170900	7955608800	170500	170500	170500	170500	0
170	20231030	170800	7955608800	170500	170500	170500	170500	0
171	20231030	170700	7955608800	170500	170500	170500	170500	0
172	20231030	170600	7955608800	170500	170500	170500	170500	0
173	20231030	170500	7955608800	170500	170500	170500	170500	0
174	20231030	170400	7955608800	170500	170500	170500	170500	0
175	20231030	170300	7955608800	170500	170500	170500	170500	0
176	20231030	170200	7955608800	170500	170500	170500	170500	0
177	20231030	170100	7955608800	170500	170500	170500	170500	0
178	20231030	170000	7955608800	170500	170500	170500	170500	0
179	20231030	165900	7955608800	170500	170500	170500	170500	0
180	20231030	165800	7955608800	170500	170500	170500	170500	0
181	20231030	165700	7955608800	170500	170500	170500	170500	0
182	20231030	165600	7955608800	170500	170500	170500	170500	6069
183	20231030	165500	7955608800	170500	170500	170500	170500	0
184	20231030	165400	7955608800	170500	170500	170500	170500	0
185	20231030	165300	7955608800	170500	170500	170500	170500	0
186	20231030	165200	7955608800	170500	170500	170500	170500	0
187	20231030	165100	7955608800	170500	170500	170500	170500	0
188	20231030	165000	7955608800	170500	170500	170500	170500	0
189	20231030	164900	7955608800	170500	170500	170500	170500	0
190	20231030	164800	7955608800	170500	170500	170500	170500	0
191	20231030	164700	7955608800	170500	170500	170500	170500	0
192	20231030	164600	7955608800	170500	170500	170500	170500	0
193	20231030	164500	7955608800	170500	170500	170500	170500	0
194	20231030	164400	7955608800	170500	170500	170500	170500	0
195	20231030	164300	7955608800	170500	170500	170500	170500	0
196	20231030	164200	7955608800	170500	170500	170500	170500	0
197	20231030	164100	7955608800	170500	170500	170500	170500	0
198	20231030	164000	7955608800	170500	170500	170500	170500	0
199	20231030	163900	7955608800	170500	170500	170500	170500	0
200	20231030	163800	7955608800	170500	170500	170500	170500	0
201	20231030	163700	7955608800	170500	170500	170500	170500	0
202	20231030	163600	7955608800	170500	170500	170500	170500	0
203	20231030	163500	7955608800	170500	170500	170500	170500	0
204	20231030	163400	7955608800	170500	170500	170500	170500	0
205	20231030	163300	7955608800	170500	170500	170500	170500	0
206	20231030	163200	7955608800	170500	170500	170500	170500	0
207	20231030	163100	7955608800	170500	170500	170500	170500	0
208	20231030	163000	7955608800	170500	170500	170500	170500	0
209	20231030	162900	7955608800	170500	170500	170500	170500	0
210	20231030	162800	7955608800	170500	170500	170500	170500	0
211	20231030	162700	7955608800	170500	170500	170500	170500	0
212	20231030	162600	7955608800	170500	170500	170500	170500	6069
213	20231030	162500	7955608800	170500	170500	170500	170500	0
214	20231030	162400	7955608800	170500	170500	170500	170500	0
215	20231030	162300	7955608800	170500	170500	170500	170500	0
216	20231030	162200	7955608800	170500	170500	170500	170500	0
217	20231030	162100	7955608800	170500	170500	170500	170500	0
218	20231030	162000	7955608800	170500	170500	170500	170500	0
219	20231030	161900	7955608800	170500	170500	170500	170500	0
220	20231030	161800	7955608800	170500	170500	170500	170500	0
221	20231030	161700	7955608800	170500	170500	170500	170500	0
222	20231030	161600	7955608800	170500	170500	170500	170500	0
223	20231030	161500	7955608800	170500	170500	170500	170500	0
224	20231030	161400	7955608800	170500	170500	170500	170500	0
225	20231030	161300	7955608800	170500	170500	170500	170500	0
226	20231030	161200	7955608800	170500	170500	170500	170500	0
227	20231030	161100	7955608800	170500	170500	170500	170500	0
228	20231030	161000	7955608800	170500	170500	170500	170500	0
229	20231030	160900	7955608800	170500	170500	170500	170500	0
230	20231030	160800	7955608800	170500	170500	170500	170500	0
231	20231030	160700	7955608800	170500	170500	170500	170500	0
232	20231030	160600	7955608800	170500	170500	170500	170500	0
233	20231030	160500	7955608800	170500	170500	170500	170500	0
234	20231030	160400	7955608800	170500	170500	170500	170500	0
235	20231030	160300	7955608800	170500	170500	170500	170500	0
236	20231030	160200	7955608800	170500	170500	170500	170500	0
237	20231030	160100	7955608800	170500	170500	170500	170500	0
238	20231030	160000	7955608800	170500	170500	170500	170500	0
239	20231030	155900	7955608800	170500	170500	170500	170500	0
240	20231030	155800	7955608800	170500	170500	170500	170500	0
241	20231030	155700	7955608800	170500	170500	170500	170500	0
242	20231030	155600	7955608800	170500	170500	170500	170500	6069
243	20231030	155500	7955608800	170500	170500	170500	170500	0
244	20231030	155400	7955608800	170500	170500	170500	170500	0
245	20231030	155300	7955608800	170500	170500	170500	170500	0
246	20231030	155200	7955608800	170500	170500	170500	170500	0
247	20231030	155100	7955608800	170500	170500	170500	170500	0
248	20231030	155000	7955608800	170500	170500	170500	170500	0
249	20231030	154900	7955608800	170500	170500	170500	170500	0
250	20231030	154800	7955608800	170500	170500	170500	170500	0
251	20231030	154700	7955608800	170500	170500	170500	170500	0
252	20231030	154600	7955608800	170500	170500	170500	170500	0
253	20231030	154500	7955608800	170500	170500	170500	170500	0
254	20231030	154400	7955608800	170500	170500	170500	170500	0
255	20231030	154300	7955608800	170500	170500	170500	170500	0
256	20231030	154200	7955608800	170500	170500	170500	170500	0
257	20231030	154100	7955608800	170500	170500	170500	170500	0
258	20231030	154000	7955608800	170500	170500	170500	170500	0
259	20231030	153900	7955608800	170500	170500	170500	170500	0
260	20231030	153800	7955608800	170500	170500	170500	170500	0
261	20231030	153700	7955608800	170500	170500	170500	170500	0
262	20231030	153600	7955608800	170500	170500	170500	170500	0
263	20231030	153500	7955608800	170500	170500	170500	170500	0
264	20231030	153400	7955608800	170500	170500	170500	170500	0
265	20231030	153300	7955608800	170500	170500	170500	170500	0
266	20231030	153200	7955608800	170500	170500	170500	170500	0
267	20231030	153100	7955608800	170500	170500	170500	170500	0
268	20231030	153000	7955608800	170500	170500	170500	170500	6069
269	20231030	152900	6920844300	170600	170600	170600	170600	0
270	20231030	152800	6920844300	170600	170600	170600	170600	0
271	20231030	152700	6920844300	170600	170600	170600	170600	0
272	20231030	152600	6920844300	170600	170600	170600	170600	0
273	20231030	152500	6920844300	170600	170600	170600	170600	0
274	20231030	152400	6920844300	170600	170600	170600	170600	0
275	20231030	152300	6920844300	170600	170600	170600	170600	0
276	20231030	152200	6920844300	170600	170600	170600	170600	0
277	20231030	152100	6920844300	170600	170600	170600	170600	0
278	20231030	152000	6920844300	170600	170600	170600	170600	0
279	20231030	151900	6920844300	170600	170500	170700	170200	59
280	20231030	151800	6910790400	170500	170600	170600	170200	95
281	20231030	151700	6894590900	170600	170600	170600	170200	399
282	20231030	151600	6826553800	170400	170500	170600	170300	129
283	20231030	151500	6804571900	170400	170500	170500	170300	116
284	20231030	151400	6784797300	170300	170600	170600	170300	185
285	20231030	151300	6753262000	170500	170600	170600	170300	215
286	20231030	151200	6716595200	170200	170600	170600	170200	290
287	20231030	151100	6667145200	170900	170900	170900	170200	169
288	20231030	151000	6638299600	170800	170700	170900	170400	213
289	20231030	150900	6601939100	170700	170700	170700	170400	158
290	20231030	150800	6574987800	170700	170800	170800	170400	110
291	20231030	150700	6556214200	170800	170900	170900	170400	169
292	20231030	150600	6527353000	170800	170600	170900	170400	122
293	20231030	150500	6506537000	170500	170700	170700	170500	208
294	20231030	150400	6471049200	170700	170700	170700	170600	152
295	20231030	150300	6445107400	170700	171000	171000	170600	318
296	20231030	150200	6390814500	171000	171000	171100	170900	181
297	20231030	150100	6359862800	170900	170800	171000	170800	168
298	20231030	150000	6331153400	170800	170700	170800	170600	135
299	20231030	145900	6308103700	170800	170700	170800	170600	187
300	20231030	145800	6276179600	170700	170600	170700	170600	79
301	20231030	145700	6262699500	170600	170700	170700	170500	235
302	20231030	145600	6222610100	170700	170800	170800	170700	160
303	20231030	145500	6195292500	170800	170700	170800	170700	105
304	20231030	145400	6177363900	170800	170900	170900	170700	141
305	20231030	145300	6153277300	170800	170800	170900	170800	118
306	20231030	145200	6133119800	170800	170800	170900	170600	113
307	20231030	145100	6113823700	170900	170700	170900	170600	169
308	20231030	145000	6084975000	170600	170600	170700	170500	206
309	20231030	144900	6049835100	170600	170600	170600	170400	128
310	20231030	144800	6028007000	170600	170400	170600	170400	54
311	20231030	144700	6018799400	170400	170500	170600	170300	163
312	20231030	144600	5991011400	170500	170500	170500	170200	177
313	20231030	144500	5960866300	170500	170800	170800	170400	208
314	20231030	144400	5925382800	170800	171000	171000	170800	127
315	20231030	144300	5903682800	170900	171100	171100	170900	179
316	20231030	144200	5873078600	171100	171000	171100	170900	127
317	20231030	144100	5851357500	171000	171100	171200	170900	137
318	20231030	144000	5827921100	171100	171200	171200	171100	98
319	20231030	143900	5811146400	171200	171200	171200	171100	124
320	20231030	143800	5789918600	171200	171100	171200	171100	129
321	20231030	143700	5767836000	171200	171100	171200	171000	133
322	20231030	143600	5745080000	171100	171100	171100	171000	126
323	20231030	143500	5723522600	171100	171000	171100	171000	109
324	20231030	143400	5704877500	171000	171000	171100	171000	88
325	20231030	143300	5689828100	171000	171000	171100	170900	194
326	20231030	143200	5656654100	171000	170900	171100	170800	93
327	20231030	143100	5640756000	170900	170900	171000	170800	122
328	20231030	143000	5619896800	171000	170900	171000	170900	136
329	20231030	142900	5596644400	170900	170800	171000	170800	101
330	20231030	142800	5579385400	170800	170800	170800	170700	91
331	20231030	142700	5563842900	170800	170800	170900	170600	101
332	20231030	142600	5546597300	170800	170800	170900	170700	174
333	20231030	142500	5516875500	170800	170700	170800	170600	94
334	20231030	142400	5500827600	170700	170800	170800	170600	140
335	20231030	142300	5476922900	170900	170800	170900	170700	214
336	20231030	142200	5440366300	170800	170800	170800	170700	54
337	20231030	142100	5431143700	170800	170700	170800	170600	130
338	20231030	142000	5408944000	170700	170800	170900	170700	161
339	20231030	141900	5381449900	170800	170800	170800	170600	84
340	20231030	141800	5367105700	170800	170800	170900	170700	150
341	20231030	141700	5341484200	170800	170700	170900	170700	136
342	20231030	141600	5318263400	170700	170700	170700	170500	64
343	20231030	141500	5307341800	170700	170700	170700	170500	115
344	20231030	141400	5287714600	170700	171000	171100	170600	180
345	20231030	141300	5256960500	171000	171100	171100	171000	126
346	20231030	141200	5235408000	171000	171000	171100	170900	128
347	20231030	141100	5213519200	171000	171000	171000	170900	84
348	20231030	141000	5199156600	170900	171000	171000	170900	72
349	20231030	140900	5186846200	171100	170900	171100	170800	167
350	20231030	140800	5158294700	171100	170900	171100	170900	100
351	20231030	140700	5141188100	171100	170900	171100	170900	159
352	20231030	140600	5113998900	171000	170900	171000	170900	57
353	20231030	140500	5104252000	170900	170800	171000	170800	160
354	20231030	140400	5076908800	170800	171000	171000	170700	151
355	20231030	140300	5051110100	170900	171000	171000	170800	106
356	20231030	140200	5032988900	170900	171000	171100	170900	138
357	20231030	140100	5009400400	171000	170800	171000	170700	89
358	20231030	140000	4994188600	170800	170800	171000	170700	210
359	20231030	135900	4958303300	170900	170900	170900	170800	67
360	20231030	135800	4946853700	170800	170800	170900	170700	73
361	20231030	135700	4934385200	170800	170800	170900	170700	164
362	20231030	135600	4906377000	170800	170800	170900	170600	174
363	20231030	135500	4876661600	170900	170600	170900	170600	68
364	20231030	135400	4865044300	170800	170700	170800	170500	149
365	20231030	135300	4839608000	170700	170800	170900	170600	155
366	20231030	135200	4813137000	170800	170700	171000	170700	219
367	20231030	135100	4775719000	170700	170700	170700	170600	134
368	20231030	135000	4752847800	170700	170600	170700	170500	94
369	20231030	134900	4736811000	170600	170500	170600	170400	76
370	20231030	134800	4723853200	170500	170500	170600	170200	202
371	20231030	134700	4689427000	170500	170400	170500	170300	147
372	20231030	134600	4664376300	170400	170400	170400	170300	59
373	20231030	134500	4654323400	170400	170400	170400	170300	133
374	20231030	134400	4631661600	170400	170300	170400	170300	81
375	20231030	134300	4617864700	170300	170200	170400	170100	124
376	20231030	134200	4596754900	170300	170300	170500	170200	141
377	20231030	134100	4572737600	170400	170500	170500	170300	116
378	20231030	134000	4552972300	170400	170200	170500	170200	214
379	20231030	133900	4516515400	170300	170300	170300	170200	77
380	20231030	133800	4503404300	170300	170200	170300	170100	72
381	20231030	133700	4491150700	170100	170300	170300	170100	137
382	20231030	133600	4467833700	170300	170300	170300	170200	175
383	20231030	133500	4438041300	170300	170400	170400	170200	110
384	20231030	133400	4419301400	170400	170300	170400	170300	149
385	20231030	133300	4393923200	170300	170400	170500	170300	92
386	20231030	133200	4378252000	170400	170500	170500	170300	113
387	20231030	133100	4358994900	170600	170300	170800	170300	504
388	20231030	133000	4273079300	170300	170200	170300	170200	120
389	20231030	132900	4252647000	170300	170200	170300	170200	133
390	20231030	132800	4230001900	170200	170400	170500	170100	399
391	20231030	132700	4162044100	170400	170200	170500	170200	155
392	20231030	132600	4135641600	170200	170000	170300	169900	219
393	20231030	132500	4098391000	169900	170200	170200	169900	161
394	20231030	132400	4071019200	170200	169600	170200	169600	553
395	20231030	132300	3977023900	169600	169600	169600	169500	89
396	20231030	132200	3961929600	169600	169600	169600	169500	83
397	20231030	132100	3947856900	169600	169200	169600	169200	237
398	20231030	132000	3907716100	169200	169200	169200	169100	65
399	20231030	131900	3896721600	169200	169000	169200	169000	135
400	20231030	131800	3873891900	169100	169000	169100	168900	65
401	20231030	131700	3862905600	169000	169000	169100	168900	59
402	20231030	131600	3852934800	169000	168900	169000	168900	31
403	20231030	131500	3847696200	169000	169000	169100	169000	36
404	20231030	131400	3841611600	169100	168900	169100	168900	85
405	20231030	131300	3827251800	169000	169000	169000	168900	35
406	20231030	131200	3821338800	168900	168900	169000	168900	73
407	20231030	131100	3809008000	168800	169000	169000	168800	60
408	20231030	131000	3798871200	169000	168900	169000	168900	160
409	20231030	130900	3771846800	168900	168800	168900	168700	122
410	20231030	130800	3751253300	168800	168800	168800	168700	35
411	20231030	130700	3745346500	168700	168700	168800	168700	31
412	20231030	130600	3740115900	168700	168800	168800	168700	31
413	20231030	130500	3734884300	168800	168800	168800	168700	9
414	20231030	130400	3733365300	168700	168800	168800	168700	73
415	20231030	130300	3721044600	168900	168900	168900	168800	25
416	20231030	130200	3716822700	168800	168900	168900	168800	34
417	20231030	130100	3711082600	168800	168900	168900	168800	32
418	20231030	130000	3705678800	168900	168800	168900	168800	26
419	20231030	125900	3701289200	168800	168900	168900	168800	37
420	20231030	125800	3695041700	168900	168900	168900	168800	20
421	20231030	125700	3691663900	168800	168900	168900	168800	25
422	20231030	125600	3687442700	169000	169000	169000	168900	153
423	20231030	125500	3661598300	169000	168900	169000	168900	19
424	20231030	125400	3658388900	169000	169000	169100	169000	47
425	20231030	125300	3650445000	169100	169000	169100	169000	78
426	20231030	125200	3637259300	169100	169000	169100	169000	42
427	20231030	125100	3630160400	169100	169000	169100	169000	34
428	20231030	125000	3624412600	169100	169100	169100	169000	32
429	20231030	124900	3619001800	169100	169300	169300	169000	136
430	20231030	124800	3595995500	169300	169200	169300	169200	42
431	20231030	124700	3588886400	169200	169200	169300	169200	9
432	20231030	124600	3587363300	169200	169300	169300	169200	53
433	20231030	124500	3578391800	169300	169300	169300	169200	29
434	20231030	124400	3573482700	169300	169300	169300	169200	22
435	20231030	124300	3569759500	169200	169300	169300	169200	31
436	20231030	124200	3564511600	169300	169200	169300	169200	32
437	20231030	124100	3559096700	169300	169300	169300	169200	28
438	20231030	124000	3554357000	169300	169300	169300	169200	60
439	20231030	123900	3544203900	169300	169300	169300	169300	89
440	20231030	123800	3529136200	169400	169100	169400	169100	173
441	20231030	123700	3499871700	169000	169100	169100	169000	35
442	20231030	123600	3493954600	169100	168900	169100	168900	171
443	20231030	123500	3465057100	168900	169000	169000	168900	46
444	20231030	123400	3457284800	169000	169000	169000	168900	62
445	20231030	123300	3446807400	169000	168800	169000	168800	80
446	20231030	123200	3433294900	168900	169000	169000	168900	117
447	20231030	123100	3413531800	169000	168800	169000	168800	121
448	20231030	123000	3393099300	168900	168800	168900	168800	83
449	20231030	122900	3379088400	168800	168700	168800	168700	42
450	20231030	122800	3372002800	168700	168700	168700	168600	70
451	20231030	122700	3360194800	168700	168600	168700	168500	76
452	20231030	122600	3347380400	168600	168600	168600	168500	46
453	20231030	122500	3339625900	168600	168500	168600	168500	38
454	20231030	122400	3333219300	168500	168500	168600	168500	38
455	20231030	122300	3326814200	168600	168600	168600	168500	129
456	20231030	122200	3305065200	168600	168500	168600	168500	72
457	20231030	122100	3292927500	168500	168500	168600	168500	22
458	20231030	122000	3289220300	168500	168600	168600	168500	29
459	20231030	121900	3284331400	168500	168600	168600	168500	110
460	20231030	121800	3265787000	168500	168500	168600	168500	22
461	20231030	121700	3262079100	168600	168500	168600	168500	28
462	20231030	121600	3257359300	168500	168600	168600	168500	35
463	20231030	121500	3251460100	168600	168500	168600	168500	36
464	20231030	121400	3245391700	168600	168600	168600	168500	77
465	20231030	121300	3232410100	168500	168600	168600	168500	15
466	20231030	121200	3229881600	168500	168600	168600	168500	37
467	20231030	121100	3223644600	168600	168600	168600	168500	9
468	20231030	121000	3222127900	168600	168700	168800	168500	238
469	20231030	120900	3181995700	168700	168600	168700	168600	31
470	20231030	120800	3176766400	168700	168700	168700	168600	74
471	20231030	120700	3164284000	168700	168600	168700	168600	30
472	20231030	120600	3159223100	168700	168600	168700	168600	37
473	20231030	120500	3152983600	168700	168700	168700	168600	95
474	20231030	120400	3136960100	168700	168700	168700	168600	95
475	20231030	120300	3120938300	168700	168600	168700	168600	67
476	20231030	120200	3109638100	168700	168700	168700	168600	52
477	20231030	120100	3100867900	168600	168700	168700	168600	38
478	20231030	120000	3094459000	168700	168700	168700	168600	16
479	20231030	115900	3091760400	168700	168600	168700	168600	41
480	20231030	115800	3084846000	168600	168600	168700	168600	38
481	20231030	115700	3078438800	168700	168600	168700	168600	73
482	20231030	115600	3066128200	168700	168800	168800	168600	372
483	20231030	115500	3003370400	168800	168800	168900	168700	300
484	20231030	115400	2952731500	168900	168900	168900	168800	44
485	20231030	115300	2945301700	168900	168900	168900	168900	6
486	20231030	115200	2944288300	168900	168900	168900	168800	41
487	20231030	115100	2937365000	168900	168900	168900	168800	28
488	20231030	115000	2932636200	168800	168900	168900	168800	62
489	20231030	114900	2922169800	168900	168800	168900	168800	24
490	20231030	114800	2918116800	168900	168900	168900	168800	41
491	20231030	114700	2911193200	168900	168800	168900	168800	22
492	20231030	114600	2907479300	168900	168800	168900	168800	25
493	20231030	114500	2903257600	168900	168800	168900	168800	26
494	20231030	114400	2898867300	168900	168900	168900	168800	32
495	20231030	114300	2893463400	168900	168800	168900	168800	38
496	20231030	114200	2887046200	168900	168900	168900	168800	8
497	20231030	114100	2885695400	168900	168800	168900	168800	48
498	20231030	114000	2877590600	169000	169000	169000	168900	26
499	20231030	113900	2873198700	169000	168900	169000	168900	68
500	20231030	113800	2861711200	169000	168900	169000	168900	38
501	20231030	113700	2855290500	168900	168900	169000	168800	115
502	20231030	113600	2835867000	168900	168800	168900	168800	63
503	20231030	113500	2825230700	168900	168900	168900	168900	9
504	20231030	113400	2823710600	168900	168900	168900	168800	40
505	20231030	113300	2816956500	168900	168900	168900	168800	57
506	20231030	113200	2807329500	168900	168900	168900	168800	23
507	20231030	113100	2803446100	168800	168900	168900	168800	28
508	20231030	113000	2798717600	168900	168800	168900	168800	35
509	20231030	112900	2792807500	168900	168900	168900	168800	22
510	20231030	112800	2789092800	168800	168800	168900	168800	23
511	20231030	112700	2785208800	168800	168800	168900	168800	126
512	20231030	112600	2763938400	168900	168900	168900	168800	31
513	20231030	112500	2758703600	168900	168900	168900	168800	49
514	20231030	112400	2750427700	169000	168800	169000	168800	41
515	20231030	112300	2743502300	168900	168800	168900	168800	115
516	20231030	112200	2724085400	168900	169000	169000	168800	39
517	20231030	112100	2717498400	168900	168900	169000	168800	66
518	20231030	112000	2706351100	168900	168900	168900	168800	50
519	20231030	111900	2697906300	168900	168800	168900	168800	31
520	20231030	111800	2692672700	168900	168900	168900	168800	37
521	20231030	111700	2686424600	168800	168900	168900	168800	22
522	20231030	111600	2682709200	168900	168900	168900	168800	19
523	20231030	111500	2679501500	168900	168800	168900	168700	43
524	20231030	111400	2672242900	168800	168800	168800	168800	37
525	20231030	111300	2665997300	168800	168800	168900	168800	39
526	20231030	111200	2659411600	168800	169000	169000	168800	238
527	20231030	111100	2619225400	169000	169000	169000	168900	21
528	20231030	111000	2615677000	169000	169000	169000	168900	23
529	20231030	110900	2611790200	169100	168800	169100	168800	93
530	20231030	110800	2596081700	168800	168900	168900	168800	24
531	20231030	110700	2592028500	168900	168900	169000	168800	144
532	20231030	110600	2567706600	168900	168800	168900	168800	16
533	20231030	110500	2565005600	168800	168800	168900	168800	54
534	20231030	110400	2555888000	168800	168900	168900	168800	9
535	20231030	110300	2554368100	168900	168900	168900	168800	25
536	20231030	110200	2550147200	168900	168900	168900	168800	16
537	20231030	110100	2547445000	168900	169000	169000	168900	48
538	20231030	110000	2539336600	168900	168900	169000	168900	17
539	20231030	105900	2536464600	169000	168900	169000	168900	138
540	20231030	105800	2513155000	168800	168900	168900	168800	46
541	20231030	105700	2505387000	168900	168900	168900	168800	20
542	20231030	105600	2502009400	168900	168900	168900	168800	18
543	20231030	105500	2498970800	168900	168800	168900	168800	9
544	20231030	105400	2497451400	168900	168800	168900	168700	159
545	20231030	105300	2470614800	168700	168700	168800	168700	47
546	20231030	105200	2462685500	168700	168700	168700	168700	16
547	20231030	105100	2459986300	168800	168700	168800	168600	346
548	20231030	105000	2401616000	168800	168800	168800	168700	6
549	20231030	104900	2400603300	168800	168800	168800	168700	46
550	20231030	104800	2392839500	168800	168800	168800	168800	66
551	20231030	104700	2381698700	168800	168900	168900	168800	358
552	20231030	104600	2321267900	168900	168900	168900	168900	8
553	20231030	104500	2319916700	168900	168900	168900	168800	29
554	20231030	104400	2315019700	168800	168800	168900	168800	77
555	20231030	104300	2302021700	168800	168900	168900	168800	16
556	20231030	104200	2299320400	168900	168900	168900	168900	11
557	20231030	104100	2297462500	168900	168900	168900	168900	4
558	20231030	104000	2296786900	168800	168900	169000	168800	27
559	20231030	103900	2292228700	168900	168900	168900	168900	32
560	20231030	103800	2286823900	168900	168800	168900	168800	53
561	20231030	103700	2277877400	168800	168900	168900	168800	99
562	20231030	103600	2261164800	168900	168900	169000	168900	37
563	20231030	103500	2254915100	169000	169000	169000	168800	53
564	20231030	103400	2245966700	169000	168800	169000	168700	52
565	20231030	103300	2237185300	168800	168800	168800	168800	70
566	20231030	103200	2225369300	168800	168800	168800	168700	9
567	20231030	103100	2223850300	168700	168700	168800	168700	16
568	20231030	103000	2221150500	168800	168700	168800	168700	74
569	20231030	102900	2208662700	168800	168800	168800	168700	23
570	20231030	102800	2204781800	168800	168700	168800	168700	81
571	20231030	102700	2191116600	168700	168700	168700	168600	28
572	20231030	102600	2186394600	168600	168700	168700	168600	144
573	20231030	102500	2162102700	168700	168700	168800	168700	17
574	20231030	102400	2159234200	168800	168800	168800	168800	9
575	20231030	102300	2157715000	168800	168600	168800	168600	177
576	20231030	102200	2127856500	168600	168700	168700	168600	20
577	20231030	102100	2124483700	168700	168700	168700	168600	246
578	20231030	102000	2083007700	168700	168700	168700	168600	26
579	20231030	101900	2078622500	168700	168800	168800	168700	230
580	20231030	101800	2039820900	168800	168800	168900	168800	78
581	20231030	101700	2026654000	168900	168900	168900	168800	14
582	20231030	101600	2024290100	168900	168900	168900	168800	26
583	20231030	101500	2019900800	168900	168700	168900	168700	535
584	20231030	101400	1929590700	168800	168900	168900	168800	27
585	20231030	101300	1925032800	168900	168900	168900	168800	52
586	20231030	101200	1916251000	168900	168800	168900	168800	249
587	20231030	101100	1874219500	168800	169000	169000	168800	105
588	20231030	101000	1856486000	169000	169000	169000	168900	450
589	20231030	100900	1780474600	169000	169400	169400	169000	787
590	20231030	100800	1647393300	169400	169300	169400	169300	3
591	20231030	100700	1646885200	169400	169300	169400	169300	35
592	20231030	100600	1640958400	169400	169300	169400	169300	217
593	20231030	100500	1604219100	169300	169300	169300	169300	22
594	20231030	100400	1600494500	169200	169300	169300	169200	42
595	20231030	100300	1593385500	169300	169300	169300	169300	37
596	20231030	100200	1587121400	169300	169400	169400	169300	68
597	20231030	100100	1575608800	169400	169400	169400	169300	16
598	20231030	100000	1572898600	169400	169400	169400	169300	42
599	20231030	095900	1565786700	169400	169400	169400	169400	9
600	20231030	095800	1564262100	169400	169300	169400	169300	63
601	20231030	095700	1553595900	169500	169200	169500	169200	39
602	20231030	095600	1546992700	169300	169500	169500	169300	38
603	20231030	095500	1540555600	169400	169400	169400	169200	42
604	20231030	095400	1533442600	169400	169500	169500	169300	54
605	20231030	095300	1524295700	169500	169400	169500	169400	32
606	20231030	095200	1518874700	169500	169500	169500	169500	14
607	20231030	095100	1516501700	169500	169500	169500	169500	6
608	20231030	095000	1515484700	169600	169300	170300	169300	301
609	20231030	094900	1464475100	169300	169200	169300	169200	161
610	20231030	094800	1437218700	169200	169000	169200	169000	202
611	20231030	094700	1403057500	169100	169100	169100	169100	1
612	20231030	094600	1402888400	169000	169000	169100	169000	39
613	20231030	094500	1396297200	169100	169100	169100	169000	79
614	20231030	094400	1382938500	169100	169300	169300	169000	192
615	20231030	094300	1350464500	169300	169200	169300	169200	216
616	20231030	094200	1313916100	169200	169400	169400	169100	190
617	20231030	094100	1281764600	169400	169300	169400	169300	7
618	20231030	094000	1280579300	169300	169300	169400	169300	284
619	20231030	093900	1232498000	169300	169400	169400	169300	127
620	20231030	093800	1210984900	169500	169500	169600	169400	205
621	20231030	093700	1176237500	169500	169700	169700	169500	92
622	20231030	093600	1160635100	169700	169800	169800	169700	58
623	20231030	093500	1150791900	169700	169700	169700	169700	29
624	20231030	093400	1145870600	169700	169600	169700	169600	134
625	20231030	093300	1123142700	169600	169900	169900	169600	97
626	20231030	093200	1106685800	169900	169800	170000	169800	47
627	20231030	093100	1098704500	170000	169800	170100	169800	45
628	20231030	093000	1091062100	169800	169800	169800	169600	96
629	20231030	092900	1074771300	169900	170100	170100	169900	54
630	20231030	092800	1065590400	170100	169700	170100	169700	620
631	20231030	092700	960234700	169700	169600	169700	169600	54
632	20231030	092600	951073900	169600	170200	170200	169600	851
633	20231030	092500	806454500	170200	170100	170200	170100	236
634	20231030	092400	766307900	170100	170200	170200	169700	392
635	20231030	092300	699643700	170200	169800	170600	169800	359
636	20231030	092200	638575400	170100	169900	170100	169800	378
637	20231030	092100	574338100	169700	169700	169700	169600	40
638	20231030	092000	567550200	169700	169500	169700	169400	299
639	20231030	091900	516887300	169400	169800	169800	169400	133
640	20231030	091800	494341700	169700	169500	170400	169500	158
641	20231030	091700	467544000	169600	169500	169600	169500	85
642	20231030	091600	453136000	169500	169700	169700	169500	56
643	20231030	091500	443640900	169700	170200	170200	169700	118
644	20231030	091400	423575300	170000	170000	170500	169900	131
645	20231030	091300	401278100	169800	170000	170000	169800	79
646	20231030	091200	387857500	170000	170000	170000	170000	5
647	20231030	091100	387007500	169700	169500	169700	169400	224
648	20231030	091000	349032300	169400	169900	169900	169400	322
649	20231030	090900	294422000	169900	169800	169900	169500	245
650	20231030	090800	252864500	169800	169900	169900	169800	14
651	20231030	090700	250486000	170700	170300	171100	169800	66
652	20231030	090600	239252200	170300	170500	170500	170000	356
653	20231030	090500	178629100	171100	171200	171200	170500	124
654	20231030	090400	157469300	171200	171400	171600	170300	442
655	20231030	090300	81852600	170200	170700	171400	170200	88
656	20231030	090200	66852100	170600	171600	171700	170600	97
657	20231030	090100	50241800	171000	169800	171700	169800	140
658	20231030	090000	26316500	171000	169700	171000	169600	155