KissMeData/278280/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	210800	465187700	54600	54600	54600	54600	208
3	20241030	210700	465187700	54600	54600	54600	54600	0
4	20241030	210600	465187700	54600	54600	54600	54600	0
5	20241030	210500	465187700	54600	54600	54600	54600	0
6	20241030	210400	465187700	54600	54600	54600	54600	0
7	20241030	210300	465187700	54600	54600	54600	54600	0
8	20241030	210200	465187700	54600	54600	54600	54600	0
9	20241030	210100	465187700	54600	54600	54600	54600	0
10	20241030	210000	465187700	54600	54600	54600	54600	0
11	20241030	205900	465187700	54600	54600	54600	54600	0
12	20241030	205800	465187700	54600	54600	54600	54600	0
13	20241030	205700	465187700	54600	54600	54600	54600	0
14	20241030	205600	465187700	54600	54600	54600	54600	0
15	20241030	205500	465187700	54600	54600	54600	54600	0
16	20241030	205400	465187700	54600	54600	54600	54600	0
17	20241030	205300	465187700	54600	54600	54600	54600	0
18	20241030	205200	465187700	54600	54600	54600	54600	0
19	20241030	205100	465187700	54600	54600	54600	54600	0
20	20241030	205000	465187700	54600	54600	54600	54600	0
21	20241030	204900	465187700	54600	54600	54600	54600	0
22	20241030	204800	465187700	54600	54600	54600	54600	0
23	20241030	204700	465187700	54600	54600	54600	54600	0
24	20241030	204600	465187700	54600	54600	54600	54600	0
25	20241030	204500	465187700	54600	54600	54600	54600	0
26	20241030	204400	465187700	54600	54600	54600	54600	0
27	20241030	204300	465187700	54600	54600	54600	54600	0
28	20241030	204200	465187700	54600	54600	54600	54600	0
29	20241030	204100	465187700	54600	54600	54600	54600	0
30	20241030	204000	465187700	54600	54600	54600	54600	0
31	20241030	203900	465187700	54600	54600	54600	54600	0
32	20241030	203800	465187700	54600	54600	54600	54600	208
33	20241030	203700	465187700	54600	54600	54600	54600	0
34	20241030	203600	465187700	54600	54600	54600	54600	0
35	20241030	203500	465187700	54600	54600	54600	54600	0
36	20241030	203400	465187700	54600	54600	54600	54600	0
37	20241030	203300	465187700	54600	54600	54600	54600	0
38	20241030	203200	465187700	54600	54600	54600	54600	0
39	20241030	203100	465187700	54600	54600	54600	54600	0
40	20241030	203000	465187700	54600	54600	54600	54600	0
41	20241030	202900	465187700	54600	54600	54600	54600	0
42	20241030	202800	465187700	54600	54600	54600	54600	0
43	20241030	202700	465187700	54600	54600	54600	54600	0
44	20241030	202600	465187700	54600	54600	54600	54600	0
45	20241030	202500	465187700	54600	54600	54600	54600	0
46	20241030	202400	465187700	54600	54600	54600	54600	0
47	20241030	202300	465187700	54600	54600	54600	54600	0
48	20241030	202200	465187700	54600	54600	54600	54600	0
49	20241030	202100	465187700	54600	54600	54600	54600	0
50	20241030	202000	465187700	54600	54600	54600	54600	0
51	20241030	201900	465187700	54600	54600	54600	54600	0
52	20241030	201800	465187700	54600	54600	54600	54600	0
53	20241030	201700	465187700	54600	54600	54600	54600	0
54	20241030	201600	465187700	54600	54600	54600	54600	0
55	20241030	201500	465187700	54600	54600	54600	54600	0
56	20241030	201400	465187700	54600	54600	54600	54600	0
57	20241030	201300	465187700	54600	54600	54600	54600	0
58	20241030	201200	465187700	54600	54600	54600	54600	0
59	20241030	201100	465187700	54600	54600	54600	54600	0
60	20241030	201000	465187700	54600	54600	54600	54600	0
61	20241030	200900	465187700	54600	54600	54600	54600	0
62	20241030	200800	465187700	54600	54600	54600	54600	208
63	20241030	200700	465187700	54600	54600	54600	54600	0
64	20241030	200600	465187700	54600	54600	54600	54600	0
65	20241030	200500	465187700	54600	54600	54600	54600	0
66	20241030	200400	465187700	54600	54600	54600	54600	0
67	20241030	200300	465187700	54600	54600	54600	54600	0
68	20241030	200200	465187700	54600	54600	54600	54600	0
69	20241030	200100	465187700	54600	54600	54600	54600	0
70	20241030	200000	465187700	54600	54600	54600	54600	0
71	20241030	195900	465187700	54600	54600	54600	54600	0
72	20241030	195800	465187700	54600	54600	54600	54600	0
73	20241030	195700	465187700	54600	54600	54600	54600	0
74	20241030	195600	465187700	54600	54600	54600	54600	0
75	20241030	195500	465187700	54600	54600	54600	54600	0
76	20241030	195400	465187700	54600	54600	54600	54600	0
77	20241030	195300	465187700	54600	54600	54600	54600	0
78	20241030	195200	465187700	54600	54600	54600	54600	0
79	20241030	195100	465187700	54600	54600	54600	54600	0
80	20241030	195000	465187700	54600	54600	54600	54600	0
81	20241030	194900	465187700	54600	54600	54600	54600	0
82	20241030	194800	465187700	54600	54600	54600	54600	0
83	20241030	194700	465187700	54600	54600	54600	54600	0
84	20241030	194600	465187700	54600	54600	54600	54600	0
85	20241030	194500	465187700	54600	54600	54600	54600	0
86	20241030	194400	465187700	54600	54600	54600	54600	0
87	20241030	194300	465187700	54600	54600	54600	54600	0
88	20241030	194200	465187700	54600	54600	54600	54600	0
89	20241030	194100	465187700	54600	54600	54600	54600	0
90	20241030	194000	465187700	54600	54600	54600	54600	0
91	20241030	193900	465187700	54600	54600	54600	54600	0
92	20241030	193800	465187700	54600	54600	54600	54600	208
93	20241030	193700	465187700	54600	54600	54600	54600	0
94	20241030	193600	465187700	54600	54600	54600	54600	0
95	20241030	193500	465187700	54600	54600	54600	54600	0
96	20241030	193400	465187700	54600	54600	54600	54600	0
97	20241030	193300	465187700	54600	54600	54600	54600	0
98	20241030	193200	465187700	54600	54600	54600	54600	0
99	20241030	193100	465187700	54600	54600	54600	54600	0
100	20241030	193000	465187700	54600	54600	54600	54600	0
101	20241030	192900	465187700	54600	54600	54600	54600	0
102	20241030	192800	465187700	54600	54600	54600	54600	0
103	20241030	192700	465187700	54600	54600	54600	54600	0
104	20241030	192600	465187700	54600	54600	54600	54600	0
105	20241030	192500	465187700	54600	54600	54600	54600	0
106	20241030	192400	465187700	54600	54600	54600	54600	0
107	20241030	192300	465187700	54600	54600	54600	54600	0
108	20241030	192200	465187700	54600	54600	54600	54600	0
109	20241030	192100	465187700	54600	54600	54600	54600	0
110	20241030	192000	465187700	54600	54600	54600	54600	0
111	20241030	191900	465187700	54600	54600	54600	54600	0
112	20241030	191800	465187700	54600	54600	54600	54600	0
113	20241030	191700	465187700	54600	54600	54600	54600	0
114	20241030	191600	465187700	54600	54600	54600	54600	0
115	20241030	191500	465187700	54600	54600	54600	54600	0
116	20241030	191400	465187700	54600	54600	54600	54600	0
117	20241030	191300	465187700	54600	54600	54600	54600	0
118	20241030	191200	465187700	54600	54600	54600	54600	0
119	20241030	191100	465187700	54600	54600	54600	54600	0
120	20241030	191000	465187700	54600	54600	54600	54600	0
121	20241030	190900	465187700	54600	54600	54600	54600	0
122	20241030	190800	465187700	54600	54600	54600	54600	208
123	20241030	190700	465187700	54600	54600	54600	54600	0
124	20241030	190600	465187700	54600	54600	54600	54600	0
125	20241030	190500	465187700	54600	54600	54600	54600	0
126	20241030	190400	465187700	54600	54600	54600	54600	0
127	20241030	190300	465187700	54600	54600	54600	54600	0
128	20241030	190200	465187700	54600	54600	54600	54600	0
129	20241030	190100	465187700	54600	54600	54600	54600	0
130	20241030	190000	465187700	54600	54600	54600	54600	0
131	20241030	185900	465187700	54600	54600	54600	54600	0
132	20241030	185800	465187700	54600	54600	54600	54600	0
133	20241030	185700	465187700	54600	54600	54600	54600	0
134	20241030	185600	465187700	54600	54600	54600	54600	0
135	20241030	185500	465187700	54600	54600	54600	54600	0
136	20241030	185400	465187700	54600	54600	54600	54600	0
137	20241030	185300	465187700	54600	54600	54600	54600	0
138	20241030	185200	465187700	54600	54600	54600	54600	0
139	20241030	185100	465187700	54600	54600	54600	54600	0
140	20241030	185000	465187700	54600	54600	54600	54600	0
141	20241030	184900	465187700	54600	54600	54600	54600	0
142	20241030	184800	465187700	54600	54600	54600	54600	0
143	20241030	184700	465187700	54600	54600	54600	54600	0
144	20241030	184600	465187700	54600	54600	54600	54600	0
145	20241030	184500	465187700	54600	54600	54600	54600	0
146	20241030	184400	465187700	54600	54600	54600	54600	0
147	20241030	184300	465187700	54600	54600	54600	54600	0
148	20241030	184200	465187700	54600	54600	54600	54600	0
149	20241030	184100	465187700	54600	54600	54600	54600	0
150	20241030	184000	465187700	54600	54600	54600	54600	0
151	20241030	183900	465187700	54600	54600	54600	54600	0
152	20241030	183800	465187700	54600	54600	54600	54600	208
153	20241030	183700	465187700	54600	54600	54600	54600	0
154	20241030	183600	465187700	54600	54600	54600	54600	0
155	20241030	183500	465187700	54600	54600	54600	54600	0
156	20241030	183400	465187700	54600	54600	54600	54600	0
157	20241030	183300	465187700	54600	54600	54600	54600	0
158	20241030	183200	465187700	54600	54600	54600	54600	0
159	20241030	183100	465187700	54600	54600	54600	54600	0
160	20241030	183000	465187700	54600	54600	54600	54600	0
161	20241030	182900	465187700	54600	54600	54600	54600	0
162	20241030	182800	465187700	54600	54600	54600	54600	0
163	20241030	182700	465187700	54600	54600	54600	54600	0
164	20241030	182600	465187700	54600	54600	54600	54600	0
165	20241030	182500	465187700	54600	54600	54600	54600	0
166	20241030	182400	465187700	54600	54600	54600	54600	0
167	20241030	182300	465187700	54600	54600	54600	54600	0
168	20241030	182200	465187700	54600	54600	54600	54600	0
169	20241030	182100	465187700	54600	54600	54600	54600	0
170	20241030	182000	465187700	54600	54600	54600	54600	0
171	20241030	181900	465187700	54600	54600	54600	54600	0
172	20241030	181800	465187700	54600	54600	54600	54600	0
173	20241030	181700	465187700	54600	54600	54600	54600	0
174	20241030	181600	465187700	54600	54600	54600	54600	0
175	20241030	181500	465187700	54600	54600	54600	54600	0
176	20241030	181400	465187700	54600	54600	54600	54600	0
177	20241030	181300	465187700	54600	54600	54600	54600	0
178	20241030	181200	465187700	54600	54600	54600	54600	0
179	20241030	181100	465187700	54600	54600	54600	54600	0
180	20241030	181000	465187700	54600	54600	54600	54600	0
181	20241030	180900	465187700	54600	54600	54600	54600	0
182	20241030	180800	465187700	54600	54600	54600	54600	208
183	20241030	180700	465187700	54600	54600	54600	54600	0
184	20241030	180600	465187700	54600	54600	54600	54600	0
185	20241030	180500	465187700	54600	54600	54600	54600	0
186	20241030	180400	465187700	54600	54600	54600	54600	0
187	20241030	180300	465187700	54600	54600	54600	54600	0
188	20241030	180200	465187700	54600	54600	54600	54600	0
189	20241030	180100	465187700	54600	54600	54600	54600	0
190	20241030	180000	465187700	54600	54600	54600	54600	0
191	20241030	175900	465187700	54600	54600	54600	54600	0
192	20241030	175800	465187700	54600	54600	54600	54600	0
193	20241030	175700	465187700	54600	54600	54600	54600	0
194	20241030	175600	465187700	54600	54600	54600	54600	0
195	20241030	175500	465187700	54600	54600	54600	54600	0
196	20241030	175400	465187700	54600	54600	54600	54600	0
197	20241030	175300	465187700	54600	54600	54600	54600	0
198	20241030	175200	465187700	54600	54600	54600	54600	0
199	20241030	175100	465187700	54600	54600	54600	54600	0
200	20241030	175000	465187700	54600	54600	54600	54600	0
201	20241030	174900	465187700	54600	54600	54600	54600	0
202	20241030	174800	465187700	54600	54600	54600	54600	0
203	20241030	174700	465187700	54600	54600	54600	54600	0
204	20241030	174600	465187700	54600	54600	54600	54600	0
205	20241030	174500	465187700	54600	54600	54600	54600	0
206	20241030	174400	465187700	54600	54600	54600	54600	0
207	20241030	174300	465187700	54600	54600	54600	54600	0
208	20241030	174200	465187700	54600	54600	54600	54600	0
209	20241030	174100	465187700	54600	54600	54600	54600	0
210	20241030	174000	465187700	54600	54600	54600	54600	0
211	20241030	173900	465187700	54600	54600	54600	54600	0
212	20241030	173800	465187700	54600	54600	54600	54600	208
213	20241030	173700	465187700	54600	54600	54600	54600	0
214	20241030	173600	465187700	54600	54600	54600	54600	0
215	20241030	173500	465187700	54600	54600	54600	54600	0
216	20241030	173400	465187700	54600	54600	54600	54600	0
217	20241030	173300	465187700	54600	54600	54600	54600	0
218	20241030	173200	465187700	54600	54600	54600	54600	0
219	20241030	173100	465187700	54600	54600	54600	54600	0
220	20241030	173000	465187700	54600	54600	54600	54600	0
221	20241030	172900	465187700	54600	54600	54600	54600	0
222	20241030	172800	465187700	54600	54600	54600	54600	0
223	20241030	172700	465187700	54600	54600	54600	54600	0
224	20241030	172600	465187700	54600	54600	54600	54600	0
225	20241030	172500	465187700	54600	54600	54600	54600	0
226	20241030	172400	465187700	54600	54600	54600	54600	0
227	20241030	172300	465187700	54600	54600	54600	54600	0
228	20241030	172200	465187700	54600	54600	54600	54600	0
229	20241030	172100	465187700	54600	54600	54600	54600	0
230	20241030	172000	465187700	54600	54600	54600	54600	0
231	20241030	171900	465187700	54600	54600	54600	54600	0
232	20241030	171800	465187700	54600	54600	54600	54600	0
233	20241030	171700	465187700	54600	54600	54600	54600	0
234	20241030	171600	465187700	54600	54600	54600	54600	0
235	20241030	171500	465187700	54600	54600	54600	54600	0
236	20241030	171400	465187700	54600	54600	54600	54600	0
237	20241030	171300	465187700	54600	54600	54600	54600	0
238	20241030	171200	465187700	54600	54600	54600	54600	0
239	20241030	171100	465187700	54600	54600	54600	54600	0
240	20241030	171000	465187700	54600	54600	54600	54600	0
241	20241030	170900	465187700	54600	54600	54600	54600	0
242	20241030	170800	465187700	54600	54600	54600	54600	208
243	20241030	170700	465187700	54600	54600	54600	54600	0
244	20241030	170600	465187700	54600	54600	54600	54600	0
245	20241030	170500	465187700	54600	54600	54600	54600	0
246	20241030	170400	465187700	54600	54600	54600	54600	0
247	20241030	170300	465187700	54600	54600	54600	54600	0
248	20241030	170200	465187700	54600	54600	54600	54600	0
249	20241030	170100	465187700	54600	54600	54600	54600	0
250	20241030	170000	465187700	54600	54600	54600	54600	0
251	20241030	165900	465187700	54600	54600	54600	54600	0
252	20241030	165800	465187700	54600	54600	54600	54600	0
253	20241030	165700	465187700	54600	54600	54600	54600	0
254	20241030	165600	465187700	54600	54600	54600	54600	0
255	20241030	165500	465187700	54600	54600	54600	54600	0
256	20241030	165400	465187700	54600	54600	54600	54600	0
257	20241030	165300	465187700	54600	54600	54600	54600	0
258	20241030	165200	465187700	54600	54600	54600	54600	0
259	20241030	165100	465187700	54600	54600	54600	54600	0
260	20241030	165000	465187700	54600	54600	54600	54600	0
261	20241030	164900	465187700	54600	54600	54600	54600	0
262	20241030	164800	465187700	54600	54600	54600	54600	0
263	20241030	164700	465187700	54600	54600	54600	54600	0
264	20241030	164600	465187700	54600	54600	54600	54600	0
265	20241030	164500	465187700	54600	54600	54600	54600	0
266	20241030	164400	465187700	54600	54600	54600	54600	0
267	20241030	164300	465187700	54600	54600	54600	54600	0
268	20241030	164200	465187700	54600	54600	54600	54600	0
269	20241030	164100	465187700	54600	54600	54600	54600	0
270	20241030	164000	465187700	54600	54600	54600	54600	0
271	20241030	163900	465187700	54600	54600	54600	54600	0
272	20241030	163800	465187700	54600	54600	54600	54600	208
273	20241030	163700	465187700	54600	54600	54600	54600	0
274	20241030	163600	465187700	54600	54600	54600	54600	0
275	20241030	163500	465187700	54600	54600	54600	54600	0
276	20241030	163400	465187700	54600	54600	54600	54600	0
277	20241030	163300	465187700	54600	54600	54600	54600	0
278	20241030	163200	465187700	54600	54600	54600	54600	0
279	20241030	163100	465187700	54600	54600	54600	54600	0
280	20241030	163000	465187700	54600	54600	54600	54600	0
281	20241030	162900	465187700	54600	54600	54600	54600	0
282	20241030	162800	465187700	54600	54600	54600	54600	0
283	20241030	162700	465187700	54600	54600	54600	54600	0
284	20241030	162600	465187700	54600	54600	54600	54600	0
285	20241030	162500	465187700	54600	54600	54600	54600	0
286	20241030	162400	465187700	54600	54600	54600	54600	0
287	20241030	162300	465187700	54600	54600	54600	54600	0
288	20241030	162200	465187700	54600	54600	54600	54600	0
289	20241030	162100	465187700	54600	54600	54600	54600	0
290	20241030	162000	465187700	54600	54600	54600	54600	0
291	20241030	161900	465187700	54600	54600	54600	54600	0
292	20241030	161800	465187700	54600	54600	54600	54600	0
293	20241030	161700	465187700	54600	54600	54600	54600	0
294	20241030	161600	465187700	54600	54600	54600	54600	0
295	20241030	161500	465187700	54600	54600	54600	54600	0
296	20241030	161400	465187700	54600	54600	54600	54600	0
297	20241030	161300	465187700	54600	54600	54600	54600	0
298	20241030	161200	465187700	54600	54600	54600	54600	0
299	20241030	161100	465187700	54600	54600	54600	54600	0
300	20241030	161000	465187700	54600	54600	54600	54600	0
301	20241030	160900	465187700	54600	54600	54600	54600	0
302	20241030	160800	465187700	54600	54600	54600	54600	208
303	20241030	160700	465187700	54600	54600	54600	54600	0
304	20241030	160600	465187700	54600	54600	54600	54600	0
305	20241030	160500	465187700	54600	54600	54600	54600	0
306	20241030	160400	465187700	54600	54600	54600	54600	0
307	20241030	160300	465187700	54600	54600	54600	54600	0
308	20241030	160200	465187700	54600	54600	54600	54600	0
309	20241030	160100	465187700	54600	54600	54600	54600	0
310	20241030	160000	465187700	54600	54600	54600	54600	0
311	20241030	155900	465187700	54600	54600	54600	54600	0
312	20241030	155800	465187700	54600	54600	54600	54600	0
313	20241030	155700	465187700	54600	54600	54600	54600	0
314	20241030	155600	465187700	54600	54600	54600	54600	0
315	20241030	155500	465187700	54600	54600	54600	54600	0
316	20241030	155400	465187700	54600	54600	54600	54600	0
317	20241030	155300	465187700	54600	54600	54600	54600	0
318	20241030	155200	465187700	54600	54600	54600	54600	0
319	20241030	155100	465187700	54600	54600	54600	54600	0
320	20241030	155000	465187700	54600	54600	54600	54600	0
321	20241030	154900	465187700	54600	54600	54600	54600	0
322	20241030	154800	465187700	54600	54600	54600	54600	0
323	20241030	154700	465187700	54600	54600	54600	54600	0
324	20241030	154600	465187700	54600	54600	54600	54600	0
325	20241030	154500	465187700	54600	54600	54600	54600	0
326	20241030	154400	465187700	54600	54600	54600	54600	0
327	20241030	154300	465187700	54600	54600	54600	54600	0
328	20241030	154200	465187700	54600	54600	54600	54600	0
329	20241030	154100	465187700	54600	54600	54600	54600	0
330	20241030	154000	465187700	54600	54600	54600	54600	0
331	20241030	153900	465187700	54600	54600	54600	54600	0
332	20241030	153800	465187700	54600	54600	54600	54600	208
333	20241030	153700	465187700	54600	54600	54600	54600	0
334	20241030	153600	465187700	54600	54600	54600	54600	0
335	20241030	153500	465187700	54600	54600	54600	54600	0
336	20241030	153400	465187700	54600	54600	54600	54600	0
337	20241030	153300	465187700	54600	54600	54600	54600	0
338	20241030	153200	465187700	54600	54600	54600	54600	0
339	20241030	153100	465187700	54600	54600	54600	54600	0
340	20241030	153000	465187700	54600	54600	54600	54600	208
341	20241030	152900	453830900	54600	54600	54600	54600	0
342	20241030	152800	453830900	54600	54600	54600	54600	0
343	20241030	152700	453830900	54600	54600	54600	54600	0
344	20241030	152600	453830900	54600	54600	54600	54600	0
345	20241030	152500	453830900	54600	54600	54600	54600	0
346	20241030	152400	453830900	54600	54600	54600	54600	0
347	20241030	152300	453830900	54600	54600	54600	54600	0
348	20241030	152200	453830900	54600	54600	54600	54600	0
349	20241030	152100	453830900	54600	54600	54600	54600	0
350	20241030	152000	453830900	54600	54600	54600	54600	0
351	20241030	151900	453830900	54600	54600	54600	54600	32
352	20241030	151800	452083700	54600	54600	54800	54600	126
353	20241030	151700	445187900	54600	54600	54600	54600	41
354	20241030	151600	442949300	54700	54600	54700	54600	59
355	20241030	151500	439726800	54600	54600	54600	54600	107
356	20241030	151400	433884600	54600	54700	54800	54600	119
357	20241030	151300	427379900	54700	54700	54800	54700	37
358	20241030	151200	425354700	54700	54700	54800	54700	334
359	20241030	151100	407082500	54700	54700	54800	54700	272
360	20241030	151000	392202800	54800	54700	54900	54700	49
361	20241030	150900	389520500	54800	54800	54800	54700	79
362	20241030	150800	385198100	54700	54700	54800	54700	58
363	20241030	150700	382024200	54800	54800	54800	54700	30
364	20241030	150600	380381400	54800	54800	54800	54800	45
365	20241030	150500	377915400	54800	54800	54900	54800	44
366	20241030	150400	375504000	54800	54800	54800	54800	15
367	20241030	150300	374682000	54800	54800	54800	54800	0
368	20241030	150200	374682000	54800	54800	54800	54800	18
369	20241030	150100	373695600	54800	54800	54800	54800	28
370	20241030	150000	372161200	54800	54800	54800	54800	13
371	20241030	145900	371448800	54800	54700	54800	54700	17
372	20241030	145800	370518200	54800	54800	54800	54800	113
373	20241030	145700	364325800	54800	54800	54800	54800	5
374	20241030	145600	364051800	54800	54700	54800	54700	8
375	20241030	145500	363613500	54800	54800	54800	54800	2
376	20241030	145400	363503900	54700	54700	54700	54700	15
377	20241030	145300	362683400	54700	54700	54700	54700	16
378	20241030	145200	361808200	54700	54800	54800	54700	10
379	20241030	145100	361260800	55000	54700	55000	54700	11
380	20241030	145000	360658200	54700	54700	54700	54700	24
381	20241030	144900	359345400	54700	54700	54700	54700	1
382	20241030	144800	359290700	54800	54800	54800	54800	4
383	20241030	144700	359071500	55000	55000	55000	55000	0
384	20241030	144600	359071500	55000	54800	55000	54800	38
385	20241030	144500	356987100	54900	54900	54900	54900	10
386	20241030	144400	356438100	54800	54900	54900	54800	11
387	20241030	144300	355835100	54800	54800	54800	54800	1
388	20241030	144200	355780300	54800	54800	54800	54800	1
389	20241030	144100	355725500	54800	54800	54800	54800	11
390	20241030	144000	355122700	54800	54700	54800	54700	40
391	20241030	143900	352934500	54700	54700	54700	54700	2
392	20241030	143800	352825100	54700	54700	54700	54700	4
393	20241030	143700	352606300	54700	54700	54700	54700	2
394	20241030	143600	352496900	54700	54700	54700	54600	20
395	20241030	143500	351404200	54700	54700	54700	54700	0
396	20241030	143400	351404200	54700	54700	54700	54700	1
397	20241030	143300	351349500	54600	54600	54600	54600	30
398	20241030	143200	349711500	54700	54600	54700	54600	57
399	20241030	143100	346595000	54700	54700	54700	54700	2
400	20241030	143000	346485600	54600	54900	54900	54600	407
401	20241030	142900	324195300	54900	54800	54900	54800	7
402	20241030	142800	323811500	54900	54800	54900	54800	11
403	20241030	142700	323208500	54800	54800	54800	54800	1
404	20241030	142600	323153700	54800	54800	54800	54800	0
405	20241030	142500	323153700	54800	54800	54800	54800	5
406	20241030	142400	322879700	54800	54800	54800	54800	14
407	20241030	142300	322112500	54800	54800	54800	54800	1
408	20241030	142200	322057700	54800	54800	54800	54800	0
409	20241030	142100	322057700	54800	54800	54800	54800	0
410	20241030	142000	322057700	54800	54800	54800	54800	0
411	20241030	141900	322057700	54800	54800	54800	54800	81
412	20241030	141800	317618900	54800	54900	54900	54800	34
413	20241030	141700	315753700	54900	54900	54900	54900	0
414	20241030	141600	315753700	54900	54900	54900	54900	21
415	20241030	141500	314600800	54900	55000	55000	54900	19
416	20241030	141400	313557000	55100	55100	55100	55100	0
417	20241030	141300	313557000	55100	55000	55100	55000	53
418	20241030	141200	310641700	55000	55000	55000	55000	3
419	20241030	141100	310476700	54900	54900	54900	54900	0
420	20241030	141000	310476700	54900	54900	54900	54900	0
421	20241030	140900	310476700	54900	54900	54900	54900	9
422	20241030	140800	309982600	54800	54800	54800	54800	14
423	20241030	140700	309215400	54900	54900	54900	54900	1
424	20241030	140600	309160500	54900	54800	54900	54800	14
425	20241030	140500	308392000	54800	54800	54800	54800	0
426	20241030	140400	308392000	54800	54800	54800	54800	0
427	20241030	140300	308392000	54800	54800	54800	54800	27
428	20241030	140200	306912400	54900	54900	54900	54900	39
429	20241030	140100	304771300	54800	54900	54900	54800	11
430	20241030	140000	304168400	54800	54800	54800	54800	0
431	20241030	135900	304168400	54800	54800	54800	54800	1
432	20241030	135800	304113600	54800	55000	55000	54800	14
433	20241030	135700	303346200	54800	54800	54800	54800	0
434	20241030	135600	303346200	54800	54800	54800	54800	0
435	20241030	135500	303346200	54800	54800	54800	54800	0
436	20241030	135400	303346200	54800	54800	54800	54800	1
437	20241030	135300	303291400	54800	55000	55000	54800	35
438	20241030	135200	301373000	54900	54900	54900	54900	1
439	20241030	135100	301318100	54800	54800	54800	54800	0
440	20241030	135000	301318100	54800	54900	54900	54800	100
441	20241030	134900	295828200	54900	54900	54900	54900	14
442	20241030	134800	295059600	55000	55000	55000	55000	0
443	20241030	134700	295059600	55000	55000	55000	55000	0
444	20241030	134600	295059600	55000	55000	55000	55000	9
445	20241030	134500	294564600	55100	55100	55100	55100	1
446	20241030	134400	294509500	55100	55100	55100	55100	2
447	20241030	134300	294399300	54900	54900	54900	54900	0
448	20241030	134200	294399300	54900	54900	54900	54900	9
449	20241030	134100	293905200	55000	55000	55000	55000	3
450	20241030	134000	293740200	55000	55000	55000	55000	0
451	20241030	133900	293740200	55000	55000	55000	55000	0
452	20241030	133800	293740200	55000	55000	55000	55000	9
453	20241030	133700	293245200	55100	55100	55100	55100	10
454	20241030	133600	292694200	55100	55100	55100	55100	0
455	20241030	133500	292694200	55100	55100	55100	55100	0
456	20241030	133400	292694200	55100	55100	55100	55100	0
457	20241030	133300	292694200	55100	55100	55100	55100	1
458	20241030	133200	292639100	55100	55100	55100	55100	2
459	20241030	133100	292528900	54900	54900	54900	54900	0
460	20241030	133000	292528900	54900	54900	54900	54900	0
461	20241030	132900	292528900	54900	54900	54900	54900	5
462	20241030	132800	292254400	55200	55200	55200	55200	0
463	20241030	132700	292254400	55200	55200	55200	55200	0
464	20241030	132600	292254400	55200	55200	55200	55200	0
465	20241030	132500	292254400	55200	55200	55200	55200	0
466	20241030	132400	292254400	55200	55200	55200	55200	0
467	20241030	132300	292254400	55200	55200	55200	55200	0
468	20241030	132200	292254400	55200	55200	55200	55200	0
469	20241030	132100	292254400	55200	55200	55200	55200	0
470	20241030	132000	292254400	55200	55200	55200	55200	0
471	20241030	131900	292254400	55200	55100	55200	55100	3
472	20241030	131800	292088900	55100	55100	55100	55100	0
473	20241030	131700	292088900	55100	55100	55100	55100	1
474	20241030	131600	292033800	55100	55100	55100	55100	0
475	20241030	131500	292033800	55100	55100	55100	55100	7
476	20241030	131400	291648100	55200	55200	55200	55200	12
477	20241030	131300	290985700	55000	55000	55000	55000	0
478	20241030	131200	290985700	55000	55100	55200	55000	41
479	20241030	131100	288729400	55000	55000	55000	55000	0
480	20241030	131000	288729400	55000	55000	55000	55000	0
481	20241030	130900	288729400	55000	55000	55000	55000	11
482	20241030	130800	288124400	55000	55000	55000	55000	23
483	20241030	130700	286859400	55000	54900	55000	54900	89
484	20241030	130600	281965300	54900	54900	54900	54900	0
485	20241030	130500	281965300	54900	55000	55000	54900	9
486	20241030	130400	281471100	54900	54900	54900	54900	12
487	20241030	130300	280812300	54900	54900	54900	54900	11
488	20241030	130200	280208400	55000	55000	55000	55000	10
489	20241030	130100	279658400	55000	55000	55000	55000	1
490	20241030	130000	279603400	54900	54900	54900	54900	0
491	20241030	125900	279603400	54900	54900	54900	54900	0
492	20241030	125800	279603400	54900	54900	54900	54900	3
493	20241030	125700	279438700	54900	55000	55000	54900	20
494	20241030	125600	278340500	55000	55100	55100	55000	21
495	20241030	125500	277185100	55100	55100	55100	55100	0
496	20241030	125400	277185100	55100	55100	55100	55100	0
497	20241030	125300	277185100	55100	55000	55100	55000	2
498	20241030	125200	277075000	55100	55100	55100	55100	0
499	20241030	125100	277075000	55100	55100	55100	55100	0
500	20241030	125000	277075000	55100	55000	55100	55000	5
501	20241030	124900	276799600	55100	55100	55100	55100	1
502	20241030	124800	276744500	55100	55100	55100	55100	0
503	20241030	124700	276744500	55100	55100	55100	55100	0
504	20241030	124600	276744500	55100	55100	55100	55100	0
505	20241030	124500	276744500	55100	55000	55100	55000	3
506	20241030	124400	276579300	55100	55100	55100	55100	0
507	20241030	124300	276579300	55100	55100	55100	55100	0
508	20241030	124200	276579300	55100	55100	55100	55100	18
509	20241030	124100	275587500	55100	55100	55100	55100	2
510	20241030	124000	275477300	55000	55000	55000	55000	45
511	20241030	123900	273002300	55000	55000	55000	55000	100
512	20241030	123800	267502300	55000	55000	55000	55000	5
513	20241030	123700	267227300	55000	55100	55100	55000	11
514	20241030	123600	266622200	55100	55100	55100	55100	235
515	20241030	123500	253673700	55200	55200	55200	55200	15
516	20241030	123400	252845700	55200	55200	55200	55200	0
517	20241030	123300	252845700	55200	55200	55200	55200	0
518	20241030	123200	252845700	55200	55200	55200	55200	0
519	20241030	123100	252845700	55200	55200	55200	55200	1
520	20241030	123000	252790500	55200	55200	55200	55200	0
521	20241030	122900	252790500	55200	55200	55200	55200	0
522	20241030	122800	252790500	55200	55200	55200	55200	0
523	20241030	122700	252790500	55200	55200	55200	55200	0
524	20241030	122600	252790500	55200	55200	55200	55200	0
525	20241030	122500	252790500	55200	55200	55200	55200	0
526	20241030	122400	252790500	55200	55200	55200	55200	0
527	20241030	122300	252790500	55200	55400	55400	55200	10
528	20241030	122200	252238300	55200	55200	55200	55200	0
529	20241030	122100	252238300	55200	55200	55200	55200	16
530	20241030	122000	251355100	55900	55900	55900	55900	0
531	20241030	121900	251355100	55900	55300	55900	55300	90
532	20241030	121800	246355100	55200	55200	55200	55200	0
533	20241030	121700	246355100	55200	55200	55200	55200	0
534	20241030	121600	246355100	55200	55200	55200	55200	0
535	20241030	121500	246355100	55200	55200	55200	55200	20
536	20241030	121400	245251100	55200	55200	55200	55200	16
537	20241030	121300	244367900	55200	55200	56000	55200	202
538	20241030	121200	233165500	55200	55200	55200	55200	0
539	20241030	121100	233165500	55200	55200	55200	55200	0
540	20241030	121000	233165500	55200	55200	55200	55200	0
541	20241030	120900	233165500	55200	55200	55200	55200	12
542	20241030	120800	232503100	55100	55100	55100	55100	0
543	20241030	120700	232503100	55100	55100	55100	55100	0
544	20241030	120600	232503100	55100	55300	55300	55100	236
545	20241030	120500	219469500	55300	55300	55300	55300	17
546	20241030	120400	218529400	55300	55300	55300	55300	3
547	20241030	120300	218363500	55300	55300	55300	55300	0
548	20241030	120200	218363500	55300	55300	55300	55300	0
549	20241030	120100	218363500	55300	55400	55400	55300	8
550	20241030	120000	217921000	55300	55300	55300	55300	0
551	20241030	115900	217921000	55300	55300	55300	55300	0
552	20241030	115800	217921000	55300	55300	55300	55300	0
553	20241030	115700	217921000	55300	55300	55300	55300	0
554	20241030	115600	217921000	55300	55300	55300	55300	0
555	20241030	115500	217921000	55300	55300	55300	55300	1
556	20241030	115400	217865700	55400	55400	55400	55400	1
557	20241030	115300	217810300	55400	55400	55400	55400	1
558	20241030	115200	217754900	55400	55400	55400	55400	0
559	20241030	115100	217754900	55400	55400	55400	55400	4
560	20241030	115000	217533300	55300	55300	55300	55300	0
561	20241030	114900	217533300	55300	55300	55300	55300	0
562	20241030	114800	217533300	55300	55300	55300	55300	0
563	20241030	114700	217533300	55300	55300	55300	55300	1
564	20241030	114600	217478000	55300	55300	55300	55300	40
565	20241030	114500	215266000	55300	55300	55300	55300	0
566	20241030	114400	215266000	55300	55300	55300	55300	32
567	20241030	114300	213496400	55300	55300	55300	55300	0
568	20241030	114200	213496400	55300	55300	55300	55300	0
569	20241030	114100	213496400	55300	55300	55300	55300	0
570	20241030	114000	213496400	55300	55300	55300	55300	20
571	20241030	113900	212390400	55300	55400	55400	55300	92
572	20241030	113800	207294600	55500	55500	55500	55500	0
573	20241030	113700	207294600	55500	55500	55500	55500	0
574	20241030	113600	207294600	55500	55500	55500	55500	0
575	20241030	113500	207294600	55500	55500	55500	55500	0
576	20241030	113400	207294600	55500	55500	55500	55500	0
577	20241030	113300	207294600	55500	55500	55500	55400	99
578	20241030	113200	201800300	55500	55500	55500	55500	0
579	20241030	113100	201800300	55500	55600	55600	55500	13
580	20241030	113000	201078500	55600	55600	55600	55600	0
581	20241030	112900	201078500	55600	55600	55600	55600	0
582	20241030	112800	201078500	55600	55600	55600	55600	0
583	20241030	112700	201078500	55600	55600	55600	55600	0
584	20241030	112600	201078500	55600	55600	55600	55600	0
585	20241030	112500	201078500	55600	55600	55600	55600	0
586	20241030	112400	201078500	55600	55600	55600	55600	2
587	20241030	112300	200967300	55500	55500	55500	55500	0
588	20241030	112200	200967300	55500	55500	55500	55500	0
589	20241030	112100	200967300	55500	55500	55500	55500	0
590	20241030	112000	200967300	55500	55500	55500	55500	0
591	20241030	111900	200967300	55500	55500	55500	55500	0
592	20241030	111800	200967300	55500	55500	55500	55500	0
593	20241030	111700	200967300	55500	55500	55500	55500	0
594	20241030	111600	200967300	55500	55500	55500	55500	0
595	20241030	111500	200967300	55500	55500	55500	55500	7
596	20241030	111400	200578800	55600	55600	55600	55600	0
597	20241030	111300	200578800	55600	55600	55600	55600	0
598	20241030	111200	200578800	55600	55600	55600	55600	0
599	20241030	111100	200578800	55600	55600	55600	55600	0
600	20241030	111000	200578800	55600	55500	55600	55500	23
601	20241030	110900	199300600	55800	55800	55800	55800	1
602	20241030	110800	199244800	55800	55700	55800	55700	36
603	20241030	110700	197237600	55400	55400	55400	55400	0
604	20241030	110600	197237600	55400	55400	55400	55400	0
605	20241030	110500	197237600	55400	55400	55400	55400	0
606	20241030	110400	197237600	55400	55400	55400	55400	0
607	20241030	110300	197237600	55400	55400	55400	55400	0
608	20241030	110200	197237600	55400	55600	55600	55400	109
609	20241030	110100	191191900	55800	55800	55800	55800	1
610	20241030	110000	191136100	55800	55800	55800	55800	6
611	20241030	105900	190801300	55800	55600	55800	55600	2
612	20241030	105800	190689900	55600	55600	55600	55600	0
613	20241030	105700	190689900	55600	55600	55600	55600	0
614	20241030	105600	190689900	55600	55600	55600	55600	24
615	20241030	105500	189355500	55500	55600	55600	55500	16
616	20241030	105400	188467400	55500	55500	55500	55500	0
617	20241030	105300	188467400	55500	55500	55500	55500	0
618	20241030	105200	188467400	55500	55500	55500	55500	40
619	20241030	105100	186247400	55500	55500	55500	55500	1
620	20241030	105000	186191900	55400	55400	55400	55400	5
621	20241030	104900	185914900	55400	55400	55400	55400	0
622	20241030	104800	185914900	55400	55400	55400	55400	0
623	20241030	104700	185914900	55400	55400	55400	55400	0
624	20241030	104600	185914900	55400	55400	55400	55400	38
625	20241030	104500	183809700	55600	55600	55600	55600	2
626	20241030	104400	183698500	55800	55800	55800	55800	1
627	20241030	104300	183642700	55800	55800	55800	55800	0
628	20241030	104200	183642700	55800	55800	55800	55800	0
629	20241030	104100	183642700	55800	55800	55800	55800	2
630	20241030	104000	183531100	55900	55900	55900	55900	0
631	20241030	103900	183531100	55900	55900	55900	55900	17
632	20241030	103800	182580800	55900	55900	55900	55900	0
633	20241030	103700	182580800	55900	55900	55900	55900	10
634	20241030	103600	182021800	55800	55600	55800	55600	52
635	20241030	103500	179123800	55500	55500	55500	55500	10
636	20241030	103400	178568800	55400	55600	55600	55100	264
637	20241030	103300	163979600	55600	55600	55600	55600	29
638	20241030	103200	162367200	55600	55600	55600	55600	12
639	20241030	103100	161700000	55600	55600	55800	55100	223
640	20241030	103000	149296600	55600	55600	55600	55600	1
641	20241030	102900	149241000	55600	55500	55800	55500	121
642	20241030	102800	142515700	55500	55400	55500	55400	5
643	20241030	102700	142238600	55400	55400	55400	55400	0
644	20241030	102600	142238600	55400	55400	55400	55400	30
645	20241030	102500	140576600	55400	55400	55400	55400	13
646	20241030	102400	139856400	55400	55400	55400	55400	0
647	20241030	102300	139856400	55400	55400	55400	55400	0
648	20241030	102200	139856400	55400	55400	55400	55400	0
649	20241030	102100	139856400	55400	55400	55400	55400	5
650	20241030	102000	139579400	55400	55400	55400	55400	0
651	20241030	101900	139579400	55400	55400	55400	55400	0
652	20241030	101800	139579400	55400	55400	55400	55400	10
653	20241030	101700	139025400	55400	55400	55400	55400	0
654	20241030	101600	139025400	55400	55400	55400	55400	1
655	20241030	101500	138970000	55400	55400	55400	55400	0
656	20241030	101400	138970000	55400	55400	55400	55400	0
657	20241030	101300	138970000	55400	55400	55400	55400	1
658	20241030	101200	138914600	55400	55400	55400	55400	1
659	20241030	101100	138859200	55500	55500	55500	55500	5
660	20241030	101000	138581700	55500	55500	55500	55500	1
661	20241030	100900	138526200	55400	55400	55400	55400	0
662	20241030	100800	138526200	55400	55400	55400	55400	0
663	20241030	100700	138526200	55400	55500	55500	55400	89
664	20241030	100600	133588300	55600	55600	55600	55600	1
665	20241030	100500	133532700	55500	55500	55500	55500	0
666	20241030	100400	133532700	55500	55600	55600	55500	8
667	20241030	100300	133088600	55600	55600	55600	55600	10
668	20241030	100200	132532600	55600	55700	55700	55600	30
669	20241030	100100	130863700	55800	55800	55800	55800	2
670	20241030	100000	130752100	55800	55800	55800	55800	2
671	20241030	095900	130640500	55700	55700	55700	55700	0
672	20241030	095800	130640500	55700	55700	55700	55700	0
673	20241030	095700	130640500	55700	55700	55700	55700	12
674	20241030	095600	129972100	55700	55500	55700	55500	20
675	20241030	095500	128859400	55500	55500	55500	55500	1
676	20241030	095400	128803900	55500	55500	55500	55500	0
677	20241030	095300	128803900	55500	55500	55500	55500	0
678	20241030	095200	128803900	55500	55500	55500	55500	0
679	20241030	095100	128803900	55500	55500	55500	55500	10
680	20241030	095000	128248900	55300	55700	55700	55300	30
681	20241030	094900	126583800	55700	55700	55700	55700	0
682	20241030	094800	126583800	55700	55700	55700	55700	1
683	20241030	094700	126528100	55800	55800	55800	55800	46
684	20241030	094600	123961300	55500	55500	55500	55500	4
685	20241030	094500	123739300	55500	55500	55500	55500	1
686	20241030	094400	123683800	55500	55500	55500	55500	50
687	20241030	094300	120908800	55800	55800	55800	55800	4
688	20241030	094200	120685600	55800	55800	55800	55800	13
689	20241030	094100	119960200	55800	55800	55800	55800	5
690	20241030	094000	119681200	55800	55800	55800	55800	1
691	20241030	093900	119625400	55800	55700	55800	55700	43
692	20241030	093800	117228000	55500	55500	55500	55500	79
693	20241030	093700	112843500	55500	55700	55700	55500	173
694	20241030	093600	103207900	55800	55800	55800	55800	1
695	20241030	093500	103152100	55700	55800	55800	55700	24
696	20241030	093400	101813300	55800	55800	55800	55800	55
697	20241030	093300	98744300	55900	56000	56000	55900	23
698	20241030	093200	97457900	56000	56000	56000	55900	13
699	20241030	093100	96730500	56000	56000	56000	56000	0
700	20241030	093000	96730500	56000	56000	56000	56000	4
701	20241030	092900	96506500	56000	56000	56000	56000	78
702	20241030	092800	92138500	55900	55900	55900	55900	1
703	20241030	092700	92082600	55700	55700	55700	55700	10
704	20241030	092600	91525600	55900	55900	55900	55900	1
705	20241030	092500	91469700	56000	55400	56000	55400	292
706	20241030	092400	75165900	55400	55500	55500	55400	10
707	20241030	092300	74611600	55500	55500	55500	55500	89
708	20241030	092200	69672100	55500	55400	55600	55000	362
709	20241030	092100	49655600	55500	55600	55600	55500	68
710	20241030	092000	45875400	55700	55900	55900	55700	58
711	20241030	091900	42642000	55700	55700	55700	55700	50
712	20241030	091800	39857000	55700	55600	55700	55600	75
713	20241030	091700	35683500	55600	55600	55600	55600	5
714	20241030	091600	35405500	55400	55600	55600	55400	42
715	20241030	091500	33071300	55400	55400	55400	55400	134
716	20241030	091400	25647700	55300	55300	55300	55300	0
717	20241030	091300	25647700	55300	55300	55300	55300	0
718	20241030	091200	25647700	55300	55300	55300	55300	62
719	20241030	091100	22219100	55300	55300	55300	55300	1
720	20241030	091000	22163800	55300	55300	55300	55300	11
721	20241030	090900	21555500	55400	55400	55400	55400	0
722	20241030	090800	21555500	55400	55400	55400	55400	13
723	20241030	090700	20835300	55400	55400	55400	55400	16
724	20241030	090600	19948900	55000	55400	55400	55000	15
725	20241030	090500	19123500	54800	54800	54800	54800	0
726	20241030	090400	19123500	54800	55400	55400	54800	9
727	20241030	090300	18625500	55400	55400	55400	55400	3
728	20241030	090200	18459300	55400	55500	55500	54800	12
729	20241030	090100	17800100	55500	55500	55700	55500	281
730	20241030	090000	2204400	55500	55100	55500	55100	40