KissMeData/069960/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	193300	2927460600	52900	52900	52900	52900	4926
3	20231023	193200	2927460600	52900	52900	52900	52900	0
4	20231023	193100	2927460600	52900	52900	52900	52900	0
5	20231023	193000	2927460600	52900	52900	52900	52900	0
6	20231023	192900	2927460600	52900	52900	52900	52900	0
7	20231023	192800	2927460600	52900	52900	52900	52900	0
8	20231023	192700	2927460600	52900	52900	52900	52900	0
9	20231023	192600	2927460600	52900	52900	52900	52900	0
10	20231023	192500	2927460600	52900	52900	52900	52900	0
11	20231023	192400	2927460600	52900	52900	52900	52900	0
12	20231023	192300	2927460600	52900	52900	52900	52900	0
13	20231023	192200	2927460600	52900	52900	52900	52900	0
14	20231023	192100	2927460600	52900	52900	52900	52900	0
15	20231023	192000	2927460600	52900	52900	52900	52900	0
16	20231023	191900	2927460600	52900	52900	52900	52900	0
17	20231023	191800	2927460600	52900	52900	52900	52900	0
18	20231023	191700	2927460600	52900	52900	52900	52900	0
19	20231023	191600	2927460600	52900	52900	52900	52900	0
20	20231023	191500	2927460600	52900	52900	52900	52900	0
21	20231023	191400	2927460600	52900	52900	52900	52900	0
22	20231023	191300	2927460600	52900	52900	52900	52900	0
23	20231023	191200	2927460600	52900	52900	52900	52900	0
24	20231023	191100	2927460600	52900	52900	52900	52900	0
25	20231023	191000	2927460600	52900	52900	52900	52900	0
26	20231023	190900	2927460600	52900	52900	52900	52900	0
27	20231023	190800	2927460600	52900	52900	52900	52900	0
28	20231023	190700	2927460600	52900	52900	52900	52900	0
29	20231023	190600	2927460600	52900	52900	52900	52900	0
30	20231023	190500	2927460600	52900	52900	52900	52900	0
31	20231023	190400	2927460600	52900	52900	52900	52900	0
32	20231023	190300	2927460600	52900	52900	52900	52900	4926
33	20231023	190200	2927460600	52900	52900	52900	52900	0
34	20231023	190100	2927460600	52900	52900	52900	52900	0
35	20231023	190000	2927460600	52900	52900	52900	52900	0
36	20231023	185900	2927460600	52900	52900	52900	52900	0
37	20231023	185800	2927460600	52900	52900	52900	52900	0
38	20231023	185700	2927460600	52900	52900	52900	52900	0
39	20231023	185600	2927460600	52900	52900	52900	52900	0
40	20231023	185500	2927460600	52900	52900	52900	52900	0
41	20231023	185400	2927460600	52900	52900	52900	52900	0
42	20231023	185300	2927460600	52900	52900	52900	52900	0
43	20231023	185200	2927460600	52900	52900	52900	52900	0
44	20231023	185100	2927460600	52900	52900	52900	52900	0
45	20231023	185000	2927460600	52900	52900	52900	52900	0
46	20231023	184900	2927460600	52900	52900	52900	52900	0
47	20231023	184800	2927460600	52900	52900	52900	52900	0
48	20231023	184700	2927460600	52900	52900	52900	52900	0
49	20231023	184600	2927460600	52900	52900	52900	52900	0
50	20231023	184500	2927460600	52900	52900	52900	52900	0
51	20231023	184400	2927460600	52900	52900	52900	52900	0
52	20231023	184300	2927460600	52900	52900	52900	52900	0
53	20231023	184200	2927460600	52900	52900	52900	52900	0
54	20231023	184100	2927460600	52900	52900	52900	52900	0
55	20231023	184000	2927460600	52900	52900	52900	52900	0
56	20231023	183900	2927460600	52900	52900	52900	52900	0
57	20231023	183800	2927460600	52900	52900	52900	52900	0
58	20231023	183700	2927460600	52900	52900	52900	52900	0
59	20231023	183600	2927460600	52900	52900	52900	52900	0
60	20231023	183500	2927460600	52900	52900	52900	52900	0
61	20231023	183400	2927460600	52900	52900	52900	52900	0
62	20231023	183300	2927460600	52900	52900	52900	52900	4926
63	20231023	183200	2927460600	52900	52900	52900	52900	0
64	20231023	183100	2927460600	52900	52900	52900	52900	0
65	20231023	183000	2927460600	52900	52900	52900	52900	0
66	20231023	182900	2927460600	52900	52900	52900	52900	0
67	20231023	182800	2927460600	52900	52900	52900	52900	0
68	20231023	182700	2927460600	52900	52900	52900	52900	0
69	20231023	182600	2927460600	52900	52900	52900	52900	0
70	20231023	182500	2927460600	52900	52900	52900	52900	0
71	20231023	182400	2927460600	52900	52900	52900	52900	0
72	20231023	182300	2927460600	52900	52900	52900	52900	0
73	20231023	182200	2927460600	52900	52900	52900	52900	0
74	20231023	182100	2927460600	52900	52900	52900	52900	0
75	20231023	182000	2927460600	52900	52900	52900	52900	0
76	20231023	181900	2927460600	52900	52900	52900	52900	0
77	20231023	181800	2927460600	52900	52900	52900	52900	0
78	20231023	181700	2927460600	52900	52900	52900	52900	0
79	20231023	181600	2927460600	52900	52900	52900	52900	0
80	20231023	181500	2927460600	52900	52900	52900	52900	0
81	20231023	181400	2927460600	52900	52900	52900	52900	0
82	20231023	181300	2927460600	52900	52900	52900	52900	0
83	20231023	181200	2927460600	52900	52900	52900	52900	0
84	20231023	181100	2927460600	52900	52900	52900	52900	0
85	20231023	181000	2927460600	52900	52900	52900	52900	0
86	20231023	180900	2927460600	52900	52900	52900	52900	0
87	20231023	180800	2927460600	52900	52900	52900	52900	0
88	20231023	180700	2927460600	52900	52900	52900	52900	0
89	20231023	180600	2927460600	52900	52900	52900	52900	0
90	20231023	180500	2927460600	52900	52900	52900	52900	0
91	20231023	180400	2927460600	52900	52900	52900	52900	0
92	20231023	180300	2927460600	52900	52900	52900	52900	4926
93	20231023	180200	2927460600	52900	52900	52900	52900	0
94	20231023	180100	2927460600	52900	52900	52900	52900	0
95	20231023	180000	2927460600	52900	52900	52900	52900	0
96	20231023	175900	2927460600	52900	52900	52900	52900	0
97	20231023	175800	2927460600	52900	52900	52900	52900	0
98	20231023	175700	2927460600	52900	52900	52900	52900	0
99	20231023	175600	2927460600	52900	52900	52900	52900	0
100	20231023	175500	2927460600	52900	52900	52900	52900	0
101	20231023	175400	2927460600	52900	52900	52900	52900	0
102	20231023	175300	2927460600	52900	52900	52900	52900	0
103	20231023	175200	2927460600	52900	52900	52900	52900	0
104	20231023	175100	2927460600	52900	52900	52900	52900	0
105	20231023	175000	2927460600	52900	52900	52900	52900	0
106	20231023	174900	2927460600	52900	52900	52900	52900	0
107	20231023	174800	2927460600	52900	52900	52900	52900	0
108	20231023	174700	2927460600	52900	52900	52900	52900	0
109	20231023	174600	2927460600	52900	52900	52900	52900	0
110	20231023	174500	2927460600	52900	52900	52900	52900	0
111	20231023	174400	2927460600	52900	52900	52900	52900	0
112	20231023	174300	2927460600	52900	52900	52900	52900	0
113	20231023	174200	2927460600	52900	52900	52900	52900	0
114	20231023	174100	2927460600	52900	52900	52900	52900	0
115	20231023	174000	2927460600	52900	52900	52900	52900	0
116	20231023	173900	2927460600	52900	52900	52900	52900	0
117	20231023	173800	2927460600	52900	52900	52900	52900	0
118	20231023	173700	2927460600	52900	52900	52900	52900	0
119	20231023	173600	2927460600	52900	52900	52900	52900	0
120	20231023	173500	2927460600	52900	52900	52900	52900	0
121	20231023	173400	2927460600	52900	52900	52900	52900	0
122	20231023	173300	2927460600	52900	52900	52900	52900	4926
123	20231023	173200	2927460600	52900	52900	52900	52900	0
124	20231023	173100	2927460600	52900	52900	52900	52900	0
125	20231023	173000	2927460600	52900	52900	52900	52900	0
126	20231023	172900	2927460600	52900	52900	52900	52900	0
127	20231023	172800	2927460600	52900	52900	52900	52900	0
128	20231023	172700	2927460600	52900	52900	52900	52900	0
129	20231023	172600	2927460600	52900	52900	52900	52900	0
130	20231023	172500	2927460600	52900	52900	52900	52900	0
131	20231023	172400	2927460600	52900	52900	52900	52900	0
132	20231023	172300	2927460600	52900	52900	52900	52900	0
133	20231023	172200	2927460600	52900	52900	52900	52900	0
134	20231023	172100	2927460600	52900	52900	52900	52900	0
135	20231023	172000	2927460600	52900	52900	52900	52900	0
136	20231023	171900	2927460600	52900	52900	52900	52900	0
137	20231023	171800	2927460600	52900	52900	52900	52900	0
138	20231023	171700	2927460600	52900	52900	52900	52900	0
139	20231023	171600	2927460600	52900	52900	52900	52900	0
140	20231023	171500	2927460600	52900	52900	52900	52900	0
141	20231023	171400	2927460600	52900	52900	52900	52900	0
142	20231023	171300	2927460600	52900	52900	52900	52900	0
143	20231023	171200	2927460600	52900	52900	52900	52900	0
144	20231023	171100	2927460600	52900	52900	52900	52900	0
145	20231023	171000	2927460600	52900	52900	52900	52900	0
146	20231023	170900	2927460600	52900	52900	52900	52900	0
147	20231023	170800	2927460600	52900	52900	52900	52900	0
148	20231023	170700	2927460600	52900	52900	52900	52900	0
149	20231023	170600	2927460600	52900	52900	52900	52900	0
150	20231023	170500	2927460600	52900	52900	52900	52900	0
151	20231023	170400	2927460600	52900	52900	52900	52900	0
152	20231023	170300	2927460600	52900	52900	52900	52900	4926
153	20231023	170200	2927460600	52900	52900	52900	52900	0
154	20231023	170100	2927460600	52900	52900	52900	52900	0
155	20231023	170000	2927460600	52900	52900	52900	52900	0
156	20231023	165900	2927460600	52900	52900	52900	52900	0
157	20231023	165800	2927460600	52900	52900	52900	52900	0
158	20231023	165700	2927460600	52900	52900	52900	52900	0
159	20231023	165600	2927460600	52900	52900	52900	52900	0
160	20231023	165500	2927460600	52900	52900	52900	52900	0
161	20231023	165400	2927460600	52900	52900	52900	52900	0
162	20231023	165300	2927460600	52900	52900	52900	52900	0
163	20231023	165200	2927460600	52900	52900	52900	52900	0
164	20231023	165100	2927460600	52900	52900	52900	52900	0
165	20231023	165000	2927460600	52900	52900	52900	52900	0
166	20231023	164900	2927460600	52900	52900	52900	52900	0
167	20231023	164800	2927460600	52900	52900	52900	52900	0
168	20231023	164700	2927460600	52900	52900	52900	52900	0
169	20231023	164600	2927460600	52900	52900	52900	52900	0
170	20231023	164500	2927460600	52900	52900	52900	52900	0
171	20231023	164400	2927460600	52900	52900	52900	52900	0
172	20231023	164300	2927460600	52900	52900	52900	52900	0
173	20231023	164200	2927460600	52900	52900	52900	52900	0
174	20231023	164100	2927460600	52900	52900	52900	52900	0
175	20231023	164000	2927460600	52900	52900	52900	52900	0
176	20231023	163900	2927460600	52900	52900	52900	52900	0
177	20231023	163800	2927460600	52900	52900	52900	52900	0
178	20231023	163700	2927460600	52900	52900	52900	52900	0
179	20231023	163600	2927460600	52900	52900	52900	52900	0
180	20231023	163500	2927460600	52900	52900	52900	52900	0
181	20231023	163400	2927460600	52900	52900	52900	52900	0
182	20231023	163300	2927460600	52900	52900	52900	52900	4926
183	20231023	163200	2927460600	52900	52900	52900	52900	0
184	20231023	163100	2927460600	52900	52900	52900	52900	0
185	20231023	163000	2927460600	52900	52900	52900	52900	0
186	20231023	162900	2927460600	52900	52900	52900	52900	0
187	20231023	162800	2927460600	52900	52900	52900	52900	0
188	20231023	162700	2927460600	52900	52900	52900	52900	0
189	20231023	162600	2927460600	52900	52900	52900	52900	0
190	20231023	162500	2927460600	52900	52900	52900	52900	0
191	20231023	162400	2927460600	52900	52900	52900	52900	0
192	20231023	162300	2927460600	52900	52900	52900	52900	0
193	20231023	162200	2927460600	52900	52900	52900	52900	0
194	20231023	162100	2927460600	52900	52900	52900	52900	0
195	20231023	162000	2927460600	52900	52900	52900	52900	0
196	20231023	161900	2927460600	52900	52900	52900	52900	0
197	20231023	161800	2927460600	52900	52900	52900	52900	0
198	20231023	161700	2927460600	52900	52900	52900	52900	0
199	20231023	161600	2927460600	52900	52900	52900	52900	0
200	20231023	161500	2927460600	52900	52900	52900	52900	0
201	20231023	161400	2927460600	52900	52900	52900	52900	0
202	20231023	161300	2927460600	52900	52900	52900	52900	0
203	20231023	161200	2927460600	52900	52900	52900	52900	0
204	20231023	161100	2927460600	52900	52900	52900	52900	0
205	20231023	161000	2927460600	52900	52900	52900	52900	0
206	20231023	160900	2927460600	52900	52900	52900	52900	0
207	20231023	160800	2927460600	52900	52900	52900	52900	0
208	20231023	160700	2927460600	52900	52900	52900	52900	0
209	20231023	160600	2927460600	52900	52900	52900	52900	0
210	20231023	160500	2927460600	52900	52900	52900	52900	0
211	20231023	160400	2927460600	52900	52900	52900	52900	0
212	20231023	160300	2927460600	52900	52900	52900	52900	4926
213	20231023	160200	2927460600	52900	52900	52900	52900	0
214	20231023	160100	2927460600	52900	52900	52900	52900	0
215	20231023	160000	2927460600	52900	52900	52900	52900	0
216	20231023	155900	2927460600	52900	52900	52900	52900	0
217	20231023	155800	2927460600	52900	52900	52900	52900	0
218	20231023	155700	2927460600	52900	52900	52900	52900	0
219	20231023	155600	2927460600	52900	52900	52900	52900	0
220	20231023	155500	2927460600	52900	52900	52900	52900	0
221	20231023	155400	2927460600	52900	52900	52900	52900	0
222	20231023	155300	2927460600	52900	52900	52900	52900	0
223	20231023	155200	2927460600	52900	52900	52900	52900	0
224	20231023	155100	2927460600	52900	52900	52900	52900	0
225	20231023	155000	2927460600	52900	52900	52900	52900	0
226	20231023	154900	2927460600	52900	52900	52900	52900	0
227	20231023	154800	2927460600	52900	52900	52900	52900	0
228	20231023	154700	2927460600	52900	52900	52900	52900	0
229	20231023	154600	2927460600	52900	52900	52900	52900	0
230	20231023	154500	2927460600	52900	52900	52900	52900	0
231	20231023	154400	2927460600	52900	52900	52900	52900	0
232	20231023	154300	2927460600	52900	52900	52900	52900	0
233	20231023	154200	2927460600	52900	52900	52900	52900	0
234	20231023	154100	2927460600	52900	52900	52900	52900	0
235	20231023	154000	2927460600	52900	52900	52900	52900	0
236	20231023	153900	2927460600	52900	52900	52900	52900	0
237	20231023	153800	2927460600	52900	52900	52900	52900	0
238	20231023	153700	2927460600	52900	52900	52900	52900	0
239	20231023	153600	2927460600	52900	52900	52900	52900	0
240	20231023	153500	2927460600	52900	52900	52900	52900	0
241	20231023	153400	2927460600	52900	52900	52900	52900	0
242	20231023	153300	2927460600	52900	52900	52900	52900	4926
243	20231023	153200	2927460600	52900	52900	52900	52900	0
244	20231023	153100	2927460600	52900	52900	52900	52900	0
245	20231023	153000	2927460600	52900	52900	52900	52900	4926
246	20231023	152900	2666875200	52700	52700	52700	52700	0
247	20231023	152800	2666875200	52700	52700	52700	52700	0
248	20231023	152700	2666875200	52700	52700	52700	52700	0
249	20231023	152600	2666875200	52700	52700	52700	52700	0
250	20231023	152500	2666875200	52700	52700	52700	52700	0
251	20231023	152400	2666875200	52700	52700	52700	52700	0
252	20231023	152300	2666875200	52700	52700	52700	52700	0
253	20231023	152200	2666875200	52700	52700	52700	52700	0
254	20231023	152100	2666875200	52700	52700	52700	52700	0
255	20231023	152000	2666875200	52700	52700	52700	52700	0
256	20231023	151900	2666875200	52700	53000	53000	52700	217
257	20231023	151800	2655411800	53000	52800	53000	52800	110
258	20231023	151700	2649591500	52800	52900	52900	52700	48
259	20231023	151600	2647056600	52900	52800	52900	52700	89
260	20231023	151500	2642356600	52800	52800	52800	52700	33
261	20231023	151400	2640614700	52800	52800	52800	52800	19
262	20231023	151300	2639611500	52800	52900	52900	52600	153
263	20231023	151200	2631540100	52800	52800	52800	52600	174
264	20231023	151100	2622354300	52800	52800	52900	52700	508
265	20231023	151000	2595566400	52800	52800	52800	52700	83
266	20231023	150900	2591184200	52800	52800	52800	52700	60
267	20231023	150800	2588017800	52700	52700	52800	52700	71
268	20231023	150700	2584272300	52800	52700	52800	52700	78
269	20231023	150600	2580156900	52800	52800	52800	52700	156
270	20231023	150500	2571920400	52800	52800	52800	52700	41
271	20231023	150400	2569756300	52800	52800	52800	52700	15
272	20231023	150300	2568964900	52800	52800	52800	52800	74
273	20231023	150200	2565057700	52800	52800	52800	52800	39
274	20231023	150100	2562998500	52700	52800	52900	52700	110
275	20231023	150000	2557189500	52900	52800	52900	52700	173
276	20231023	145900	2548059600	52800	52700	52800	52600	177
277	20231023	145800	2538733400	52700	52600	52700	52600	24
278	20231023	145700	2537469400	52600	52600	52700	52600	67
279	20231023	145600	2533944600	52600	52700	52800	52600	109
280	20231023	145500	2528203600	52700	52700	52700	52600	5
281	20231023	145400	2527940200	52700	52600	52700	52600	98
282	20231023	145300	2522784000	52700	52800	52800	52600	35
283	20231023	145200	2520940400	52800	52800	52800	52700	226
284	20231023	145100	2509027600	52700	52700	52800	52700	76
285	20231023	145000	2505021300	52700	52700	52700	52600	33
286	20231023	144900	2503283500	52600	52700	52700	52600	108
287	20231023	144800	2497594800	52700	52700	52700	52600	67
288	20231023	144700	2494070000	52700	52700	52700	52700	14
289	20231023	144600	2493332200	52700	52700	52700	52600	36
290	20231023	144500	2491438400	52800	52800	52800	52600	255
291	20231023	144400	2478000200	52800	52800	52800	52800	11
292	20231023	144300	2477419400	52800	52700	52800	52700	105
293	20231023	144200	2471883800	52800	52800	52800	52700	71
294	20231023	144100	2468138900	52800	52700	52800	52700	2
295	20231023	144000	2468033400	52800	52600	52800	52600	123
296	20231023	143900	2461558400	52800	52600	52800	52500	227
297	20231023	143800	2449604500	52500	52500	52600	52500	99
298	20231023	143700	2444404300	52600	52700	52700	52500	72
299	20231023	143600	2440617600	52600	52600	52600	52600	127
300	20231023	143500	2433937400	52600	52600	52800	52600	130
301	20231023	143400	2427097300	52600	52700	52700	52600	156
302	20231023	143300	2418884200	52700	52800	52800	52700	113
303	20231023	143200	2412925100	52700	52700	52700	52700	39
304	20231023	143100	2410869800	52700	52700	52800	52700	160
305	20231023	143000	2402435300	52700	52700	52800	52700	87
306	20231023	142900	2397847200	52800	52800	52800	52800	377
307	20231023	142800	2377941600	52800	52800	52900	52800	125
308	20231023	142700	2371337200	52900	52900	52900	52900	13
309	20231023	142600	2370649500	52900	52700	52900	52700	167
310	20231023	142500	2361832200	52700	52800	52800	52700	59
311	20231023	142400	2358717800	52800	52700	52800	52700	40
312	20231023	142300	2356606600	52800	52700	52800	52700	134
313	20231023	142200	2349540500	52800	52800	52800	52800	20
314	20231023	142100	2348484500	52800	52800	52800	52800	13
315	20231023	142000	2347798100	52800	52800	52800	52700	125
316	20231023	141900	2341207000	52800	52800	52800	52700	107
317	20231023	141800	2335558000	52900	52900	52900	52900	20
318	20231023	141700	2334500000	52900	52800	52900	52800	106
319	20231023	141600	2328898800	52900	52900	52900	52800	57
320	20231023	141500	2325887200	52900	52700	52900	52700	20
321	20231023	141400	2324829400	52800	52900	52900	52800	94
322	20231023	141300	2319863200	52900	52900	53000	52800	490
323	20231023	141200	2293983800	52800	52900	52900	52800	48
324	20231023	141100	2291445400	52800	52900	52900	52800	84
325	20231023	141000	2287007900	52900	52800	53000	52800	61
326	20231023	140900	2283783700	53000	52800	53000	52800	100
327	20231023	140800	2278498000	52800	52800	52900	52800	29
328	20231023	140700	2276965800	52800	52900	52900	52800	86
329	20231023	140600	2272417000	52900	52900	52900	52800	127
330	20231023	140500	2265707100	52900	52900	52900	52800	51
331	20231023	140400	2263012900	52800	52800	52800	52800	40
332	20231023	140300	2260900900	52700	52800	52900	52700	142
333	20231023	140200	2253411300	52800	52800	52800	52800	33
334	20231023	140100	2251668900	52700	52800	52800	52700	36
335	20231023	140000	2249769700	52700	52800	52800	52700	121
336	20231023	135900	2243389900	52800	52800	52800	52800	8
337	20231023	135800	2242967500	52800	52700	52800	52700	31
338	20231023	135700	2241332800	52600	52600	52700	52500	182
339	20231023	135600	2231764400	52700	52700	52800	52600	125
340	20231023	135500	2225178800	52700	52700	52700	52700	52
341	20231023	135400	2222438400	52600	52700	52700	52600	78
342	20231023	135300	2218335000	52700	52700	52800	52600	72
343	20231023	135200	2214542000	52700	52700	52700	52600	87
344	20231023	135100	2209961800	52600	52700	52700	52600	19
345	20231023	135000	2208961400	52700	52600	52700	52600	43
346	20231023	134900	2206699200	52700	52700	52700	52600	201
347	20231023	134800	2196121100	52700	52700	52700	52700	0
348	20231023	134700	2196121100	52700	52900	52900	52600	731
349	20231023	134600	2157613800	52700	52800	52900	52700	155
350	20231023	134500	2149438800	52800	52800	52800	52700	67
351	20231023	134400	2145902400	52700	52800	52800	52700	81
352	20231023	134300	2141628400	52800	52700	52800	52700	91
353	20231023	134200	2136832100	52800	52800	52800	52700	62
354	20231023	134100	2133559300	52800	52800	52800	52800	21
355	20231023	134000	2132450500	52800	52700	52800	52700	113
356	20231023	133900	2126494300	52800	52800	52800	52700	47
357	20231023	133800	2124013500	52800	52900	52900	52800	141
358	20231023	133700	2116565400	52800	52800	52900	52800	83
359	20231023	133600	2112181800	52900	52900	52900	52800	61
360	20231023	133500	2108957800	52900	52800	52900	52800	96
361	20231023	133400	2103885800	52900	52800	52900	52800	46
362	20231023	133300	2101455100	52900	52900	52900	52800	61
363	20231023	133200	2098231100	52900	52800	52900	52800	80
364	20231023	133100	2094004700	52900	52800	52900	52800	56
365	20231023	133000	2091044000	52800	52900	52900	52800	170
366	20231023	132900	2082061800	52900	52900	52900	52800	69
367	20231023	132800	2078417200	52900	52900	52900	52900	30
368	20231023	132700	2076830200	52900	52900	52900	52800	46
369	20231023	132600	2074397600	52800	52800	52900	52800	96
370	20231023	132500	2069327800	52900	52900	52900	52800	382
371	20231023	132400	2049152000	52900	52800	52900	52800	19
372	20231023	132300	2048147200	52900	52900	52900	52800	130
373	20231023	132200	2041279300	52900	52800	52900	52800	98
374	20231023	132100	2036103200	52800	52800	52800	52800	19
375	20231023	132000	2035100000	52900	52700	53000	52700	2031
376	20231023	131900	1927657800	52800	52800	52800	52700	38
377	20231023	131800	1925652100	52700	52700	52800	52600	75
378	20231023	131700	1921703200	52700	52600	52700	52600	57
379	20231023	131600	1918702200	52800	52700	52800	52700	51
380	20231023	131500	1916013400	52700	52600	52700	52600	115
381	20231023	131400	1909958400	52600	52700	52700	52600	47
382	20231023	131300	1907483200	52700	52700	52700	52600	78
383	20231023	131200	1903374000	52800	52700	52800	52600	149
384	20231023	131100	1895521500	52800	52800	52800	52700	40
385	20231023	131000	1893410500	52700	52800	52800	52700	48
386	20231023	130900	1890879500	52700	52700	52800	52700	125
387	20231023	130800	1884288200	52700	52700	52800	52700	392
388	20231023	130700	1863627900	52800	52700	52800	52700	95
389	20231023	130600	1858615800	52800	52800	52800	52700	153
390	20231023	130500	1850544000	52800	52800	52800	52700	62
391	20231023	130400	1847271200	52800	52800	52800	52700	33
392	20231023	130300	1845529000	52800	52800	52800	52700	154
393	20231023	130200	1837406100	52800	52800	52800	52800	31
394	20231023	130100	1835769300	52800	52800	52800	52700	101
395	20231023	130000	1830442800	52800	52800	52800	52700	73
396	20231023	125900	1826591300	52800	52800	52800	52800	32
397	20231023	125800	1824901700	52800	52700	52800	52700	104
398	20231023	125700	1819416000	52800	52800	52800	52700	71
399	20231023	125600	1815670800	52800	52800	52800	52800	34
400	20231023	125500	1813875600	52800	52800	52800	52700	100
401	20231023	125400	1808602000	52700	52700	52700	52700	10
402	20231023	125300	1808075000	52800	52800	52800	52700	82
403	20231023	125200	1803749700	52800	52700	52800	52700	151
404	20231023	125100	1795784800	52700	52800	52800	52700	26
405	20231023	125000	1794412100	52800	52700	52800	52700	86
406	20231023	124900	1789875000	52800	52800	52800	52700	114
407	20231023	124800	1783861400	52700	52800	52800	52700	17
408	20231023	124700	1782964400	52800	52700	52800	52700	52
409	20231023	124600	1780221700	52800	52800	52800	52700	134
410	20231023	124500	1773153600	52800	52700	52800	52700	17
411	20231023	124400	1772256100	52800	52700	52800	52700	80
412	20231023	124300	1768038500	52700	52800	52800	52700	51
413	20231023	124200	1765350300	52800	52800	52800	52700	54
414	20231023	124100	1762499900	52800	52700	52800	52700	72
415	20231023	124000	1758705100	52800	52800	52800	52700	62
416	20231023	123900	1755436400	52800	52700	52800	52700	47
417	20231023	123800	1752955400	52700	52800	52800	52700	99
418	20231023	123700	1747734500	52800	52700	52800	52700	55
419	20231023	123600	1744834500	52800	52800	52800	52800	26
420	20231023	123500	1743461700	52800	52700	52800	52700	255
421	20231023	123400	1730007200	52800	52800	52800	52700	54
422	20231023	123300	1727157300	52800	52800	52800	52700	33
423	20231023	123200	1725417800	52700	52800	52800	52700	90
424	20231023	123100	1720672700	52800	52800	52800	52600	57
425	20231023	123000	1717666000	52800	52800	52800	52600	70
426	20231023	122900	1713974100	52800	52700	52800	52600	68
427	20231023	122800	1710395500	52700	52700	52700	52700	32
428	20231023	122700	1708709100	52700	52600	52700	52500	108
429	20231023	122600	1703027500	52700	52700	52700	52700	0
430	20231023	122500	1703027500	52700	52600	52700	52600	27
431	20231023	122400	1701606200	52600	52700	52700	52600	73
432	20231023	122300	1697764200	52600	52600	52700	52600	75
433	20231023	122200	1693818200	52800	52800	52800	52800	9
434	20231023	122100	1693343000	52800	52600	52800	52500	336
435	20231023	122000	1675690500	52700	52600	52800	52600	80
436	20231023	121900	1671477000	52600	52700	52800	52600	101
437	20231023	121800	1666161300	52600	52700	52700	52600	72
438	20231023	121700	1662373100	52700	52700	52700	52600	107
439	20231023	121600	1656740900	52700	52600	52700	52600	38
440	20231023	121500	1654739000	52700	52700	52700	52600	73
441	20231023	121400	1650897500	52700	52600	52700	52600	64
442	20231023	121300	1647527500	52700	52600	52700	52500	56
443	20231023	121200	1644578400	52700	52500	52700	52500	87
444	20231023	121100	1640007900	52700	52700	52700	52600	98
445	20231023	121000	1634851400	52700	52500	52700	52500	101
446	20231023	120900	1629547100	52600	52600	52600	52500	44
447	20231023	120800	1627234100	52500	52600	52600	52500	28
448	20231023	120700	1625762100	52600	52600	52600	52600	67
449	20231023	120600	1622237900	52700	52700	52700	52600	146
450	20231023	120500	1614553800	52700	52700	52700	52700	27
451	20231023	120400	1613130900	52600	52600	52700	52600	102
452	20231023	120300	1607764700	52700	52700	52700	52700	36
453	20231023	120200	1605867500	52700	52800	52800	52700	12
454	20231023	120100	1605234100	52600	52600	52700	52600	349
455	20231023	120000	1586849500	52700	52800	52800	52600	58
456	20231023	115900	1583795600	52700	52800	52800	52700	84
457	20231023	115800	1579366600	52700	52700	52700	52600	75
458	20231023	115700	1575419600	52700	52700	52800	52600	77
459	20231023	115600	1571365600	52600	52600	52600	52600	0
460	20231023	115500	1571365600	52600	52600	52800	52600	336
461	20231023	115400	1553642500	52700	52500	52700	52500	34
462	20231023	115300	1551856500	52700	52600	52700	52600	129
463	20231023	115200	1545069700	52700	52700	52700	52700	57
464	20231023	115100	1542065800	52700	52700	52700	52700	21
465	20231023	115000	1540959100	52700	52600	52800	52600	92
466	20231023	114900	1536116000	52700	52800	52800	52700	93
467	20231023	114800	1531212000	52800	52700	52800	52700	12
468	20231023	114700	1530578500	52700	52800	52800	52600	103
469	20231023	114600	1525152300	52800	52800	52800	52800	32
470	20231023	114500	1523462700	52700	52800	52800	52700	48
471	20231023	114400	1520929000	52700	52600	52700	52600	136
472	20231023	114300	1513773700	52700	52700	52700	52700	42
473	20231023	114200	1511560300	52700	52600	52700	52600	20
474	20231023	114100	1510507100	52600	52600	52700	52600	270
475	20231023	114000	1496302200	52700	52700	52700	52600	91
476	20231023	113900	1491513400	52700	52800	52800	52700	341
477	20231023	113800	1473541600	52700	52800	52800	52700	99
478	20231023	113700	1468320600	52800	52800	52800	52700	42
479	20231023	113600	1466105900	52800	52700	52800	52700	91
480	20231023	113500	1461307000	52800	52800	52800	52700	115
481	20231023	113400	1455238300	52900	52800	52900	52800	65
482	20231023	113300	1451803700	52900	52800	52900	52800	88
483	20231023	113200	1447154600	52900	52900	52900	52900	40
484	20231023	113100	1445038600	52900	52900	52900	52800	28
485	20231023	113000	1443559500	52900	52800	52900	52700	124
486	20231023	112900	1437020300	52800	52900	52900	52700	59
487	20231023	112800	1433908200	52800	52800	52800	52800	38
488	20231023	112700	1431901800	52800	52800	52900	52700	136
489	20231023	112600	1424718900	52900	53000	53100	52900	150
490	20231023	112500	1416783400	53100	53000	53100	53000	42
491	20231023	112400	1414557300	52900	53000	53000	52900	132
492	20231023	112300	1407569800	53000	52900	53000	52900	27
493	20231023	112200	1406140200	53000	53000	53100	52900	638
494	20231023	112100	1372349400	53000	52900	53000	52900	86
495	20231023	112000	1367799000	52900	52900	52900	52800	58
496	20231023	111900	1364733700	52800	52900	52900	52800	92
497	20231023	111800	1359874000	52800	52900	52900	52800	23
498	20231023	111700	1358658400	52900	52900	52900	52800	69
499	20231023	111600	1355011100	52900	52900	53000	52900	156
500	20231023	111500	1346758600	53000	53000	53100	52900	68
501	20231023	111400	1343153200	53000	53000	53000	52900	50
502	20231023	111300	1340506100	52900	53000	53000	52900	170
503	20231023	111200	1331502200	53000	53000	53000	53000	9
504	20231023	111100	1331025200	52900	52900	53000	52900	73
505	20231023	111000	1327159900	53000	53000	53100	52900	120
506	20231023	110900	1320805800	53000	53000	53100	52900	48
507	20231023	110800	1318262200	53000	53100	53100	52900	42
508	20231023	110700	1316035700	53100	53100	53100	52900	216
509	20231023	110600	1304592200	53100	53000	53100	53000	164
510	20231023	110500	1295895100	53000	53000	53000	53000	20
511	20231023	110400	1294835100	53000	53000	53000	52800	200
512	20231023	110300	1284258500	53000	53000	53000	53000	35
513	20231023	110200	1282403500	53000	52900	53000	52900	116
514	20231023	110100	1276263900	52900	52900	53000	52900	55
515	20231023	110000	1273353000	53000	53000	53000	52900	31
516	20231023	105900	1271710700	53000	53000	53000	52900	344
517	20231023	105800	1253503400	53000	52900	53000	52900	40
518	20231023	105700	1251386100	52900	52900	52900	52800	121
519	20231023	105600	1244989900	52800	53000	53000	52800	68
520	20231023	105500	1241392500	53000	52700	53000	52700	41
521	20231023	105400	1239227200	52800	52900	53000	52800	89
522	20231023	105300	1234523000	52900	53000	53000	52800	130
523	20231023	105200	1227651400	53000	52900	53000	52800	81
524	20231023	105100	1223365200	53000	52700	53000	52700	78
525	20231023	105000	1219248100	52700	52800	53000	52700	112
526	20231023	104900	1213330500	52900	52700	52900	52700	369
527	20231023	104800	1193871000	52800	52700	52800	52700	42
528	20231023	104700	1191654100	52600	52700	52800	52600	406
529	20231023	104600	1170258200	52700	52800	52900	52700	1060
530	20231023	104500	1114364700	52800	52800	53000	52600	412
531	20231023	104400	1092638500	52700	52900	52900	52700	481
532	20231023	104300	1067282400	52800	52800	53000	52800	51
533	20231023	104200	1064587600	52800	52700	52800	52600	506
534	20231023	104100	1037954000	52700	52800	52800	52600	243
535	20231023	104000	1025140500	52900	52800	53000	52800	22
536	20231023	103900	1023978500	52600	52800	52800	52600	459
537	20231023	103800	999791000	52800	52700	52900	52700	384
538	20231023	103700	979543500	52800	52900	52900	52800	235
539	20231023	103600	967133300	52900	52900	52900	52800	97
540	20231023	103500	962007500	52900	52900	52900	52800	85
541	20231023	103400	957515000	52900	52900	53000	52900	76
542	20231023	103300	953494500	52900	52900	53000	52800	150
543	20231023	103200	945559100	52800	52900	52900	52800	94
544	20231023	103100	940588300	52900	52800	53000	52800	75
545	20231023	103000	936622400	53000	52900	53000	52800	217
546	20231023	102900	925151200	53000	53000	53000	52900	183
547	20231023	102800	915453900	53000	52900	53000	52900	101
548	20231023	102700	910108200	52900	53100	53100	52900	95
549	20231023	102600	905077700	53000	53000	53100	52900	268
550	20231023	102500	890871400	53000	52900	53000	52900	123
551	20231023	102400	884360600	53000	52900	53000	52900	196
552	20231023	102300	873987400	52900	52900	52900	52800	352
553	20231023	102200	855378000	52800	52800	52900	52800	397
554	20231023	102100	834409700	52800	52700	52800	52700	76
555	20231023	102000	830404200	52700	52800	52800	52700	39
556	20231023	101900	828345600	52800	52700	52800	52600	133
557	20231023	101800	821343900	52700	52700	52700	52700	44
558	20231023	101700	819025100	52700	52500	52700	52500	60
559	20231023	101600	815867900	52500	52500	52500	52400	56
560	20231023	101500	812928500	52400	52500	52500	52400	73
561	20231023	101400	809100000	52500	52500	52500	52500	3
562	20231023	101300	808942500	52600	52400	52700	52400	187
563	20231023	101200	799124700	52500	52600	52700	52500	42
564	20231023	101100	796916400	52500	52400	52500	52300	156
565	20231023	101000	788739100	52400	52500	52500	52400	62
566	20231023	100900	785485600	52400	52600	52600	52400	36
567	20231023	100800	783594900	52700	52500	52700	52500	42
568	20231023	100700	781383300	52500	52500	52600	52500	25
569	20231023	100600	780070600	52600	52500	52600	52500	90
570	20231023	100500	775343100	52500	52600	52600	52500	56
571	20231023	100400	772399000	52600	52600	52600	52500	84
572	20231023	100300	767982100	52700	52700	52700	52600	139
573	20231023	100200	760663500	52600	52700	52700	52600	84
574	20231023	100100	756242700	52700	52600	52700	52600	46
575	20231023	100000	753820600	52700	52700	52800	52600	85
576	20231023	095900	749342800	52700	52700	52700	52600	74
577	20231023	095800	745444500	52700	52700	52700	52600	30
578	20231023	095700	743865000	52800	52700	52800	52700	51
579	20231023	095600	741175000	52700	52800	52800	52700	61
580	20231023	095500	737956300	52700	52700	52800	52700	32
581	20231023	095400	736268700	52700	52600	52700	52600	59
582	20231023	095300	733161900	52600	52700	52700	52600	92
583	20231023	095200	728319500	52800	52600	52800	52500	428
584	20231023	095100	705799300	52500	52500	52600	52500	828
585	20231023	095000	662298900	52600	52600	52600	52500	22
586	20231023	094900	661142300	52600	52500	52600	52500	114
587	20231023	094800	655151900	52600	52600	52700	52400	1110
588	20231023	094700	596782300	52800	52700	52800	52600	53
589	20231023	094600	593990800	52800	52600	52900	52600	799
590	20231023	094500	551934000	52700	52900	52900	52500	488
591	20231023	094400	526220300	52800	52800	52800	52800	60
592	20231023	094300	523052300	52800	52800	52800	52700	261
593	20231023	094200	509292900	52800	52700	52800	52700	41
594	20231023	094100	507128200	52700	52600	52700	52600	60
595	20231023	094000	503970100	52600	52600	52800	52600	593
596	20231023	093900	472721900	52700	52700	52700	52700	33
597	20231023	093800	470982800	52800	52700	52800	52700	49
598	20231023	093700	468396800	52700	52800	52800	52700	37
599	20231023	093600	466446800	52700	52700	52700	52700	16
600	20231023	093500	465603600	52700	52800	52800	52600	302
601	20231023	093400	449712300	52800	52700	52900	52700	329
602	20231023	093300	432333500	52700	52800	52800	52700	53
603	20231023	093200	429537500	52900	52600	52900	52600	117
604	20231023	093100	423371800	52700	52600	52700	52500	517
605	20231023	093000	396212800	52600	52400	52600	52400	176
606	20231023	092900	386969300	52600	52600	52600	52500	266
607	20231023	092800	372999300	52500	52800	52800	52300	703
608	20231023	092700	336092200	52600	52800	52800	52600	131
609	20231023	092600	329186200	52900	52800	52900	52800	264
610	20231023	092500	315242100	52800	52700	52800	52700	83
611	20231023	092400	310862300	52700	52700	52800	52600	227
612	20231023	092300	298914300	52700	52700	52800	52700	176
613	20231023	092200	289638700	52700	52600	52700	52600	35
614	20231023	092100	287796600	52700	52600	52700	52600	38
615	20231023	092000	285797700	52700	52700	52700	52500	30
616	20231023	091900	284219900	52700	52600	52700	52500	156
617	20231023	091800	276019300	52500	52500	52600	52500	147
618	20231023	091700	268289600	52500	52700	52700	52500	485
619	20231023	091600	242783600	52700	52700	52700	52700	26
620	20231023	091500	241413400	52800	52600	52800	52600	168
621	20231023	091400	232570900	52800	52700	52800	52700	131
622	20231023	091300	225664700	52700	52600	52700	52600	64
623	20231023	091200	222293500	52600	52700	52700	52600	101
624	20231023	091100	216972700	52700	52500	52700	52500	165
625	20231023	091000	208292600	52500	52400	52500	52300	293
626	20231023	090900	192939200	52500	52300	52500	52300	18
627	20231023	090800	191997400	52500	52500	52500	52300	239
628	20231023	090700	179467200	52600	52400	52700	52300	1358
629	20231023	090600	108079900	52400	52100	52400	52100	116
630	20231023	090500	102023100	52200	52400	52400	52200	87
631	20231023	090400	97480300	52400	52200	52500	52200	78
632	20231023	090300	93400100	52500	52400	52500	52200	186
633	20231023	090200	83650100	52400	52200	52400	52200	187
634	20231023	090100	73870600	52300	52200	52300	52200	34
635	20231023	090000	72094700	52300	52200	52300	52200	1381