KissMeData/028300/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	191100	10924701950	29100	29100	29100	29100	13997
3	20231030	191000	10924701950	29100	29100	29100	29100	0
4	20231030	190900	10924701950	29100	29100	29100	29100	0
5	20231030	190800	10924701950	29100	29100	29100	29100	0
6	20231030	190700	10924701950	29100	29100	29100	29100	0
7	20231030	190600	10924701950	29100	29100	29100	29100	0
8	20231030	190500	10924701950	29100	29100	29100	29100	0
9	20231030	190400	10924701950	29100	29100	29100	29100	0
10	20231030	190300	10924701950	29100	29100	29100	29100	0
11	20231030	190200	10924701950	29100	29100	29100	29100	0
12	20231030	190100	10924701950	29100	29100	29100	29100	0
13	20231030	190000	10924701950	29100	29100	29100	29100	0
14	20231030	185900	10924701950	29100	29100	29100	29100	0
15	20231030	185800	10924701950	29100	29100	29100	29100	0
16	20231030	185700	10924701950	29100	29100	29100	29100	0
17	20231030	185600	10924701950	29100	29100	29100	29100	0
18	20231030	185500	10924701950	29100	29100	29100	29100	0
19	20231030	185400	10924701950	29100	29100	29100	29100	0
20	20231030	185300	10924701950	29100	29100	29100	29100	0
21	20231030	185200	10924701950	29100	29100	29100	29100	0
22	20231030	185100	10924701950	29100	29100	29100	29100	0
23	20231030	185000	10924701950	29100	29100	29100	29100	0
24	20231030	184900	10924701950	29100	29100	29100	29100	0
25	20231030	184800	10924701950	29100	29100	29100	29100	0
26	20231030	184700	10924701950	29100	29100	29100	29100	0
27	20231030	184600	10924701950	29100	29100	29100	29100	0
28	20231030	184500	10924701950	29100	29100	29100	29100	0
29	20231030	184400	10924701950	29100	29100	29100	29100	0
30	20231030	184300	10924701950	29100	29100	29100	29100	0
31	20231030	184200	10924701950	29100	29100	29100	29100	0
32	20231030	184100	10924701950	29100	29100	29100	29100	13997
33	20231030	184000	10924701950	29100	29100	29100	29100	0
34	20231030	183900	10924701950	29100	29100	29100	29100	0
35	20231030	183800	10924701950	29100	29100	29100	29100	0
36	20231030	183700	10924701950	29100	29100	29100	29100	0
37	20231030	183600	10924701950	29100	29100	29100	29100	0
38	20231030	183500	10924701950	29100	29100	29100	29100	0
39	20231030	183400	10924701950	29100	29100	29100	29100	0
40	20231030	183300	10924701950	29100	29100	29100	29100	0
41	20231030	183200	10924701950	29100	29100	29100	29100	0
42	20231030	183100	10924701950	29100	29100	29100	29100	0
43	20231030	183000	10924701950	29100	29100	29100	29100	0
44	20231030	182900	10924701950	29100	29100	29100	29100	0
45	20231030	182800	10924701950	29100	29100	29100	29100	0
46	20231030	182700	10924701950	29100	29100	29100	29100	0
47	20231030	182600	10924701950	29100	29100	29100	29100	0
48	20231030	182500	10924701950	29100	29100	29100	29100	0
49	20231030	182400	10924701950	29100	29100	29100	29100	0
50	20231030	182300	10924701950	29100	29100	29100	29100	0
51	20231030	182200	10924701950	29100	29100	29100	29100	0
52	20231030	182100	10924701950	29100	29100	29100	29100	0
53	20231030	182000	10924701950	29100	29100	29100	29100	0
54	20231030	181900	10924701950	29100	29100	29100	29100	0
55	20231030	181800	10924701950	29100	29100	29100	29100	0
56	20231030	181700	10924701950	29100	29100	29100	29100	0
57	20231030	181600	10924701950	29100	29100	29100	29100	0
58	20231030	181500	10924701950	29100	29100	29100	29100	0
59	20231030	181400	10924701950	29100	29100	29100	29100	0
60	20231030	181300	10924701950	29100	29100	29100	29100	0
61	20231030	181200	10924701950	29100	29100	29100	29100	0
62	20231030	181100	10924701950	29100	29100	29100	29100	13997
63	20231030	181000	10924701950	29100	29100	29100	29100	0
64	20231030	180900	10924701950	29100	29100	29100	29100	0
65	20231030	180800	10924701950	29100	29100	29100	29100	0
66	20231030	180700	10924701950	29100	29100	29100	29100	0
67	20231030	180600	10924701950	29100	29100	29100	29100	0
68	20231030	180500	10924701950	29100	29100	29100	29100	0
69	20231030	180400	10924701950	29100	29100	29100	29100	0
70	20231030	180300	10924701950	29100	29100	29100	29100	0
71	20231030	180200	10924701950	29100	29100	29100	29100	0
72	20231030	180100	10924701950	29100	29100	29100	29100	0
73	20231030	180000	10924701950	29100	29100	29100	29100	0
74	20231030	175900	10924701950	29100	29100	29100	29100	0
75	20231030	175800	10924701950	29100	29100	29100	29100	0
76	20231030	175700	10924701950	29100	29100	29100	29100	0
77	20231030	175600	10924701950	29100	29100	29100	29100	0
78	20231030	175500	10924701950	29100	29100	29100	29100	0
79	20231030	175400	10924701950	29100	29100	29100	29100	0
80	20231030	175300	10924701950	29100	29100	29100	29100	0
81	20231030	175200	10924701950	29100	29100	29100	29100	0
82	20231030	175100	10924701950	29100	29100	29100	29100	0
83	20231030	175000	10924701950	29100	29100	29100	29100	0
84	20231030	174900	10924701950	29100	29100	29100	29100	0
85	20231030	174800	10924701950	29100	29100	29100	29100	0
86	20231030	174700	10924701950	29100	29100	29100	29100	0
87	20231030	174600	10924701950	29100	29100	29100	29100	0
88	20231030	174500	10924701950	29100	29100	29100	29100	0
89	20231030	174400	10924701950	29100	29100	29100	29100	0
90	20231030	174300	10924701950	29100	29100	29100	29100	0
91	20231030	174200	10924701950	29100	29100	29100	29100	0
92	20231030	174100	10924701950	29100	29100	29100	29100	13997
93	20231030	174000	10924701950	29100	29100	29100	29100	0
94	20231030	173900	10924701950	29100	29100	29100	29100	0
95	20231030	173800	10924701950	29100	29100	29100	29100	0
96	20231030	173700	10924701950	29100	29100	29100	29100	0
97	20231030	173600	10924701950	29100	29100	29100	29100	0
98	20231030	173500	10924701950	29100	29100	29100	29100	0
99	20231030	173400	10924701950	29100	29100	29100	29100	0
100	20231030	173300	10924701950	29100	29100	29100	29100	0
101	20231030	173200	10924701950	29100	29100	29100	29100	0
102	20231030	173100	10924701950	29100	29100	29100	29100	0
103	20231030	173000	10924701950	29100	29100	29100	29100	0
104	20231030	172900	10924701950	29100	29100	29100	29100	0
105	20231030	172800	10924701950	29100	29100	29100	29100	0
106	20231030	172700	10924701950	29100	29100	29100	29100	0
107	20231030	172600	10924701950	29100	29100	29100	29100	0
108	20231030	172500	10924701950	29100	29100	29100	29100	0
109	20231030	172400	10924701950	29100	29100	29100	29100	0
110	20231030	172300	10924701950	29100	29100	29100	29100	0
111	20231030	172200	10924701950	29100	29100	29100	29100	0
112	20231030	172100	10924701950	29100	29100	29100	29100	0
113	20231030	172000	10924701950	29100	29100	29100	29100	0
114	20231030	171900	10924701950	29100	29100	29100	29100	0
115	20231030	171800	10924701950	29100	29100	29100	29100	0
116	20231030	171700	10924701950	29100	29100	29100	29100	0
117	20231030	171600	10924701950	29100	29100	29100	29100	0
118	20231030	171500	10924701950	29100	29100	29100	29100	0
119	20231030	171400	10924701950	29100	29100	29100	29100	0
120	20231030	171300	10924701950	29100	29100	29100	29100	0
121	20231030	171200	10924701950	29100	29100	29100	29100	0
122	20231030	171100	10924701950	29100	29100	29100	29100	13997
123	20231030	171000	10924701950	29100	29100	29100	29100	0
124	20231030	170900	10924701950	29100	29100	29100	29100	0
125	20231030	170800	10924701950	29100	29100	29100	29100	0
126	20231030	170700	10924701950	29100	29100	29100	29100	0
127	20231030	170600	10924701950	29100	29100	29100	29100	0
128	20231030	170500	10924701950	29100	29100	29100	29100	0
129	20231030	170400	10924701950	29100	29100	29100	29100	0
130	20231030	170300	10924701950	29100	29100	29100	29100	0
131	20231030	170200	10924701950	29100	29100	29100	29100	0
132	20231030	170100	10924701950	29100	29100	29100	29100	0
133	20231030	170000	10924701950	29100	29100	29100	29100	0
134	20231030	165900	10924701950	29100	29100	29100	29100	0
135	20231030	165800	10924701950	29100	29100	29100	29100	0
136	20231030	165700	10924701950	29100	29100	29100	29100	0
137	20231030	165600	10924701950	29100	29100	29100	29100	0
138	20231030	165500	10924701950	29100	29100	29100	29100	0
139	20231030	165400	10924701950	29100	29100	29100	29100	0
140	20231030	165300	10924701950	29100	29100	29100	29100	0
141	20231030	165200	10924701950	29100	29100	29100	29100	0
142	20231030	165100	10924701950	29100	29100	29100	29100	0
143	20231030	165000	10924701950	29100	29100	29100	29100	0
144	20231030	164900	10924701950	29100	29100	29100	29100	0
145	20231030	164800	10924701950	29100	29100	29100	29100	0
146	20231030	164700	10924701950	29100	29100	29100	29100	0
147	20231030	164600	10924701950	29100	29100	29100	29100	0
148	20231030	164500	10924701950	29100	29100	29100	29100	0
149	20231030	164400	10924701950	29100	29100	29100	29100	0
150	20231030	164300	10924701950	29100	29100	29100	29100	0
151	20231030	164200	10924701950	29100	29100	29100	29100	0
152	20231030	164100	10924701950	29100	29100	29100	29100	13997
153	20231030	164000	10924701950	29100	29100	29100	29100	0
154	20231030	163900	10924701950	29100	29100	29100	29100	0
155	20231030	163800	10924701950	29100	29100	29100	29100	0
156	20231030	163700	10924701950	29100	29100	29100	29100	0
157	20231030	163600	10924701950	29100	29100	29100	29100	0
158	20231030	163500	10924701950	29100	29100	29100	29100	0
159	20231030	163400	10924701950	29100	29100	29100	29100	0
160	20231030	163300	10924701950	29100	29100	29100	29100	0
161	20231030	163200	10924701950	29100	29100	29100	29100	0
162	20231030	163100	10924701950	29100	29100	29100	29100	0
163	20231030	163000	10924701950	29100	29100	29100	29100	0
164	20231030	162900	10924701950	29100	29100	29100	29100	0
165	20231030	162800	10924701950	29100	29100	29100	29100	0
166	20231030	162700	10924701950	29100	29100	29100	29100	0
167	20231030	162600	10924701950	29100	29100	29100	29100	0
168	20231030	162500	10924701950	29100	29100	29100	29100	0
169	20231030	162400	10924701950	29100	29100	29100	29100	0
170	20231030	162300	10924701950	29100	29100	29100	29100	0
171	20231030	162200	10924701950	29100	29100	29100	29100	0
172	20231030	162100	10924701950	29100	29100	29100	29100	0
173	20231030	162000	10924701950	29100	29100	29100	29100	0
174	20231030	161900	10924701950	29100	29100	29100	29100	0
175	20231030	161800	10924701950	29100	29100	29100	29100	0
176	20231030	161700	10924701950	29100	29100	29100	29100	0
177	20231030	161600	10924701950	29100	29100	29100	29100	0
178	20231030	161500	10924701950	29100	29100	29100	29100	0
179	20231030	161400	10924701950	29100	29100	29100	29100	0
180	20231030	161300	10924701950	29100	29100	29100	29100	0
181	20231030	161200	10924701950	29100	29100	29100	29100	0
182	20231030	161100	10924701950	29100	29100	29100	29100	13997
183	20231030	161000	10924701950	29100	29100	29100	29100	0
184	20231030	160900	10924701950	29100	29100	29100	29100	0
185	20231030	160800	10924701950	29100	29100	29100	29100	0
186	20231030	160700	10924701950	29100	29100	29100	29100	0
187	20231030	160600	10924701950	29100	29100	29100	29100	0
188	20231030	160500	10924701950	29100	29100	29100	29100	0
189	20231030	160400	10924701950	29100	29100	29100	29100	0
190	20231030	160300	10924701950	29100	29100	29100	29100	0
191	20231030	160200	10924701950	29100	29100	29100	29100	0
192	20231030	160100	10924701950	29100	29100	29100	29100	0
193	20231030	160000	10924701950	29100	29100	29100	29100	0
194	20231030	155900	10924701950	29100	29100	29100	29100	0
195	20231030	155800	10924701950	29100	29100	29100	29100	0
196	20231030	155700	10924701950	29100	29100	29100	29100	0
197	20231030	155600	10924701950	29100	29100	29100	29100	0
198	20231030	155500	10924701950	29100	29100	29100	29100	0
199	20231030	155400	10924701950	29100	29100	29100	29100	0
200	20231030	155300	10924701950	29100	29100	29100	29100	0
201	20231030	155200	10924701950	29100	29100	29100	29100	0
202	20231030	155100	10924701950	29100	29100	29100	29100	0
203	20231030	155000	10924701950	29100	29100	29100	29100	0
204	20231030	154900	10924701950	29100	29100	29100	29100	0
205	20231030	154800	10924701950	29100	29100	29100	29100	0
206	20231030	154700	10924701950	29100	29100	29100	29100	0
207	20231030	154600	10924701950	29100	29100	29100	29100	0
208	20231030	154500	10924701950	29100	29100	29100	29100	0
209	20231030	154400	10924701950	29100	29100	29100	29100	0
210	20231030	154300	10924701950	29100	29100	29100	29100	0
211	20231030	154200	10924701950	29100	29100	29100	29100	0
212	20231030	154100	10924701950	29100	29100	29100	29100	13997
213	20231030	154000	10924701950	29100	29100	29100	29100	0
214	20231030	153900	10924701950	29100	29100	29100	29100	0
215	20231030	153800	10924701950	29100	29100	29100	29100	0
216	20231030	153700	10924701950	29100	29100	29100	29100	0
217	20231030	153600	10924701950	29100	29100	29100	29100	0
218	20231030	153500	10924701950	29100	29100	29100	29100	0
219	20231030	153400	10924701950	29100	29100	29100	29100	0
220	20231030	153300	10924701950	29100	29100	29100	29100	0
221	20231030	153200	10924701950	29100	29100	29100	29100	0
222	20231030	153100	10924701950	29100	29100	29100	29100	0
223	20231030	153000	10924701950	29100	29100	29100	29100	13997
224	20231030	152900	10517389250	29150	29150	29150	29150	0
225	20231030	152800	10517389250	29150	29150	29150	29150	0
226	20231030	152700	10517389250	29150	29150	29150	29150	0
227	20231030	152600	10517389250	29150	29150	29150	29150	0
228	20231030	152500	10517389250	29150	29150	29150	29150	0
229	20231030	152400	10517389250	29150	29150	29150	29150	0
230	20231030	152300	10517389250	29150	29150	29150	29150	0
231	20231030	152200	10517389250	29150	29150	29150	29150	0
232	20231030	152100	10517389250	29150	29150	29150	29150	0
233	20231030	152000	10517389250	29150	29150	29150	29150	0
234	20231030	151900	10517389250	29150	29200	29200	29150	2679
235	20231030	151800	10439227550	29200	29150	29200	29100	4842
236	20231030	151700	10297863500	29100	29150	29200	29100	5322
237	20231030	151600	10142726900	29200	29200	29200	29150	1305
238	20231030	151500	10104674900	29200	29200	29200	29150	1572
239	20231030	151400	10058835050	29200	29150	29200	29150	872
240	20231030	151300	10033396900	29200	29150	29200	29150	1022
241	20231030	151200	10003589100	29150	29150	29200	29150	1796
242	20231030	151100	9951222150	29200	29250	29250	29150	5368
243	20231030	151000	9794474000	29250	29250	29250	29200	1892
244	20231030	150900	9739176000	29250	29250	29250	29200	144
245	20231030	150800	9734964600	29250	29250	29250	29200	965
246	20231030	150700	9706767200	29250	29250	29250	29200	875
247	20231030	150600	9681194900	29250	29200	29250	29200	539
248	20231030	150500	9665452150	29250	29250	29250	29200	916
249	20231030	150400	9638699200	29250	29250	29250	29200	270
250	20231030	150300	9630811250	29250	29250	29250	29200	352
251	20231030	150200	9620524000	29200	29200	29250	29200	541
252	20231030	150100	9604726100	29250	29250	29250	29200	1204
253	20231030	150000	9569566550	29250	29250	29250	29200	621
254	20231030	145900	9551418800	29250	29200	29250	29200	521
255	20231030	145800	9536196850	29250	29250	29250	29200	202
256	20231030	145700	9530293900	29250	29250	29250	29200	121
257	20231030	145600	9526755150	29250	29250	29250	29200	244
258	20231030	145500	9519627000	29200	29200	29250	29200	1242
259	20231030	145400	9483355750	29250	29200	29250	29200	258
260	20231030	145300	9475811300	29200	29250	29250	29200	80
261	20231030	145200	9473471350	29250	29200	29250	29200	401
262	20231030	145100	9461761300	29250	29200	29250	29200	854
263	20231030	145000	9436821200	29200	29200	29250	29200	332
264	20231030	144900	9427123250	29250	29250	29250	29200	75
265	20231030	144800	9424929600	29250	29200	29250	29200	185
266	20231030	144700	9419524000	29200	29250	29250	29200	500
267	20231030	144600	9404917900	29200	29250	29250	29200	935
268	20231030	144500	9377610350	29250	29250	29250	29200	322
269	20231030	144400	9368193650	29250	29250	29250	29200	186
270	20231030	144300	9362754200	29250	29200	29250	29200	64
271	20231030	144200	9360884500	29200	29250	29250	29200	651
272	20231030	144100	9341872850	29250	29200	29250	29200	527
273	20231030	144000	9326473100	29250	29200	29250	29200	65
274	20231030	143900	9324572300	29250	29250	29250	29200	294
275	20231030	143800	9315974950	29250	29200	29250	29200	126
276	20231030	143700	9312294650	29200	29200	29200	29200	251
277	20231030	143600	9304965450	29250	29250	29250	29200	415
278	20231030	143500	9292827400	29250	29200	29250	29200	3260
279	20231030	143400	9197563050	29200	29200	29250	29200	62
280	20231030	143300	9195750150	29250	29200	29250	29200	969
281	20231030	143200	9167454350	29200	29250	29250	29200	4470
282	20231030	143100	9036923800	29250	29250	29250	29200	385
283	20231030	143000	9025675100	29250	29250	29250	29200	676
284	20231030	142900	9005932350	29250	29200	29250	29200	362
285	20231030	142800	8995343950	29200	29200	29250	29200	1361
286	20231030	142700	8955594300	29250	29250	29250	29200	342
287	20231030	142600	8945599950	29250	29250	29250	29200	204
288	20231030	142500	8939638500	29250	29200	29250	29200	175
289	20231030	142400	8934524200	29250	29250	29250	29200	587
290	20231030	142300	8917363750	29250	29200	29250	29200	394
291	20231030	142200	8905852900	29250	29200	29250	29200	166
292	20231030	142100	8901000450	29250	29200	29250	29200	44
293	20231030	142000	8899714500	29250	29250	29250	29250	134
294	20231030	141900	8895795000	29200	29200	29200	29200	276
295	20231030	141800	8887735800	29200	29250	29250	29200	649
296	20231030	141700	8868780900	29250	29250	29250	29200	746
297	20231030	141600	8846961400	29250	29250	29250	29200	262
298	20231030	141500	8839297950	29250	29250	29250	29200	435
299	20231030	141400	8826588350	29250	29200	29250	29200	672
300	20231030	141300	8806959900	29250	29250	29250	29200	126
301	20231030	141200	8803274450	29250	29250	29250	29200	478
302	20231030	141100	8789310550	29250	29250	29250	29200	491
303	20231030	141000	8774959700	29250	29250	29250	29200	613
304	20231030	140900	8757040400	29250	29250	29250	29200	371
305	20231030	140800	8746200600	29200	29200	29250	29200	315
306	20231030	140700	8737000800	29250	29250	29250	29250	20
307	20231030	140600	8736415800	29250	29300	29300	29200	2229
308	20231030	140500	8671241450	29300	29400	29400	29300	1921
309	20231030	140400	8614920000	29350	29350	29350	29300	1920
310	20231030	140300	8558568150	29350	29350	29350	29300	323
311	20231030	140200	8549100750	29350	29350	29350	29300	139
312	20231030	140100	8545025300	29300	29250	29350	29250	1716
313	20231030	140000	8494735200	29300	29300	29300	29300	121
314	20231030	135900	8491189900	29300	29250	29300	29250	1388
315	20231030	135800	8450579350	29300	29250	29300	29250	87
316	20231030	135700	8448030350	29300	29300	29300	29250	331
317	20231030	135600	8438342100	29300	29300	29300	29250	221
318	20231030	135500	8431871800	29300	29300	29300	29250	160
319	20231030	135400	8427183850	29300	29300	29300	29300	139
320	20231030	135300	8423111150	29300	29300	29300	29250	255
321	20231030	135200	8415639700	29300	29250	29300	29250	366
322	20231030	135100	8404915950	29300	29250	29300	29200	1785
323	20231030	135000	8352703950	29250	29200	29250	29200	650
324	20231030	134900	8333705400	29200	29200	29250	29200	637
325	20231030	134800	8315104350	29200	29250	29250	29200	417
326	20231030	134700	8302922850	29200	29250	29250	29200	17
327	20231030	134600	8302425700	29250	29250	29250	29250	415
328	20231030	134500	8290286950	29250	29250	29300	29250	844
329	20231030	134400	8265598950	29300	29250	29300	29250	170
330	20231030	134300	8260625450	29250	29250	29250	29250	452
331	20231030	134200	8247404450	29300	29250	29300	29250	34
332	20231030	134100	8246408350	29250	29250	29250	29250	2
333	20231030	134000	8246349850	29250	29250	29250	29250	1625
334	20231030	133900	8198818600	29250	29250	29250	29200	1212
335	20231030	133800	8163372600	29250	29250	29250	29250	1
336	20231030	133700	8163343350	29200	29200	29250	29200	219
337	20231030	133600	8156938200	29200	29250	29250	29200	779
338	20231030	133500	8134165900	29250	29250	29250	29200	354
339	20231030	133400	8123811650	29250	29250	29250	29250	295
340	20231030	133300	8115182900	29250	29250	29300	29250	423
341	20231030	133200	8102809150	29250	29250	29250	29250	1551
342	20231030	133100	8057442400	29250	29250	29300	29250	128
343	20231030	133000	8053693400	29300	29250	29300	29250	1287
344	20231030	132900	8016035600	29250	29250	29250	29250	1091
345	20231030	132800	7984123850	29250	29250	29300	29250	855
346	20231030	132700	7959115050	29250	29250	29250	29250	1294
347	20231030	132600	7921265550	29250	29250	29250	29200	2605
348	20231030	132500	7845069350	29300	29250	29300	29250	70
349	20231030	132400	7843020900	29300	29300	29300	29250	33
350	20231030	132300	7842054050	29300	29300	29300	29250	801
351	20231030	132200	7818623900	29250	29300	29300	29250	56
352	20231030	132100	7816983150	29250	29300	29300	29250	517
353	20231030	132000	7801835300	29300	29300	29300	29250	2194
354	20231030	131900	7737601150	29300	29300	29350	29250	1250
355	20231030	131800	7700975700	29300	29300	29350	29300	584
356	20231030	131700	7683863450	29300	29300	29350	29300	1686
357	20231030	131600	7634461900	29300	29350	29350	29300	154
358	20231030	131500	7629947050	29350	29300	29350	29300	91
359	20231030	131400	7627279250	29300	29350	29350	29300	709
360	20231030	131300	7606491550	29350	29300	29350	29300	73
361	20231030	131200	7604349050	29350	29350	29350	29350	109
362	20231030	131100	7601149900	29350	29300	29350	29300	47
363	20231030	131000	7599770500	29300	29300	29300	29300	101
364	20231030	130900	7596811200	29350	29300	29350	29300	42
365	20231030	130800	7595579550	29350	29300	29350	29300	51
366	20231030	130700	7594084250	29300	29300	29350	29300	874
367	20231030	130600	7568476000	29300	29300	29350	29300	1938
368	20231030	130500	7511691600	29350	29350	29350	29300	95
369	20231030	130400	7508903400	29350	29350	29350	29300	337
370	20231030	130300	7499012650	29350	29350	29350	29300	199
371	20231030	130200	7493172050	29350	29350	29350	29300	222
372	20231030	130100	7486659700	29350	29350	29350	29300	244
373	20231030	130000	7479498350	29350	29300	29350	29300	1232
374	20231030	125900	7443345600	29300	29300	29350	29300	394
375	20231030	125800	7431800400	29300	29300	29300	29300	727
376	20231030	125700	7410499300	29350	29350	29350	29300	27
377	20231030	125600	7409707100	29350	29350	29350	29350	153
378	20231030	125500	7405216550	29350	29300	29350	29300	369
379	20231030	125400	7394404800	29300	29300	29350	29300	309
380	20231030	125300	7385349750	29300	29300	29300	29300	0
381	20231030	125200	7385349750	29300	29250	29350	29250	993
382	20231030	125100	7356216100	29350	29300	29350	29250	3134
383	20231030	125000	7264504700	29300	29300	29350	29300	614
384	20231030	124900	7246510400	29350	29350	29350	29350	2
385	20231030	124800	7246451700	29350	29300	29350	29300	37
386	20231030	124700	7245366600	29300	29350	29350	29300	1202
387	20231030	124600	7210147950	29350	29300	29350	29300	220
388	20231030	124500	7203701850	29350	29300	29350	29300	618
389	20231030	124400	7185593450	29300	29400	29400	29300	4525
390	20231030	124300	7052959000	29400	29350	29400	29350	257
391	20231030	124200	7045405000	29400	29400	29400	29350	395
392	20231030	124100	7033792050	29400	29400	29400	29350	449
393	20231030	124000	7020591800	29400	29350	29400	29350	3891
394	20231030	123900	6906196900	29350	29400	29400	29350	431
395	20231030	123800	6893526750	29400	29350	29400	29350	131
396	20231030	123700	6889679000	29350	29350	29400	29350	365
397	20231030	123600	6878963450	29400	29350	29400	29350	177
398	20231030	123500	6873762550	29400	29400	29400	29400	89
399	20231030	123400	6871145950	29350	29400	29400	29350	92
400	20231030	123300	6868441200	29400	29400	29400	29350	106
401	20231030	123200	6865326900	29400	29400	29400	29400	315
402	20231030	123100	6856065900	29350	29350	29400	29350	1641
403	20231030	123000	6807888050	29350	29400	29400	29350	303
404	20231030	122900	6798981850	29400	29350	29400	29350	199
405	20231030	122800	6793136300	29400	29400	29400	29400	146
406	20231030	122700	6788843900	29400	29350	29400	29300	3041
407	20231030	122600	6699580550	29350	29350	29350	29350	93
408	20231030	122500	6696851000	29300	29300	29300	29300	570
409	20231030	122400	6680150000	29300	29300	29350	29300	1721
410	20231030	122300	6629720700	29300	29300	29300	29250	3150
411	20231030	122200	6537439150	29250	29300	29300	29250	131
412	20231030	122100	6533600950	29300	29250	29300	29250	718
413	20231030	122000	6512594950	29300	29300	29300	29250	357
414	20231030	121900	6502147250	29300	29250	29300	29250	193
415	20231030	121800	6496494800	29250	29300	29300	29250	346
416	20231030	121700	6486357050	29300	29300	29300	29250	84
417	20231030	121600	6483895900	29250	29300	29300	29250	142
418	20231030	121500	6479736850	29250	29250	29300	29250	1617
419	20231030	121400	6432431800	29250	29300	29300	29250	163
420	20231030	121300	6427657400	29250	29250	29300	29200	189
421	20231030	121200	6422126550	29250	29200	29250	29200	104
422	20231030	121100	6419084600	29200	29200	29250	29200	4386
423	20231030	121000	6290989400	29200	29200	29200	29150	174
424	20231030	120900	6285908700	29200	29200	29200	29200	218
425	20231030	120800	6279543100	29200	29150	29200	29150	349
426	20231030	120700	6269363650	29150	29200	29200	29150	911
427	20231030	120600	6242804950	29200	29150	29200	29150	1187
428	20231030	120500	6208193350	29150	29250	29250	29150	10739
429	20231030	120400	5894743000	29250	29250	29250	29200	517
430	20231030	120300	5879621250	29250	29300	29300	29250	1599
431	20231030	120200	5832806550	29250	29250	29300	29250	1541
432	20231030	120100	5787732250	29250	29300	29300	29250	1319
433	20231030	120000	5749146550	29250	29250	29300	29250	4278
434	20231030	115900	5623993800	29250	29200	29250	29200	738
435	20231030	115800	5602416550	29200	29250	29250	29200	386
436	20231030	115700	5591135600	29250	29250	29250	29250	23
437	20231030	115600	5590462850	29250	29250	29250	29200	59
438	20231030	115500	5588737200	29250	29200	29250	29200	258
439	20231030	115400	5581200150	29200	29250	29250	29200	278
440	20231030	115300	5573071700	29250	29250	29250	29250	164
441	20231030	115200	5568274700	29250	29250	29250	29200	186
442	20231030	115100	5562838000	29250	29250	29250	29200	149
443	20231030	115000	5558482300	29250	29200	29250	29200	673
444	20231030	114900	5538827250	29250	29200	29250	29200	230
445	20231030	114800	5532103150	29250	29250	29250	29250	3474
446	20231030	114700	5430488650	29300	29250	29300	29250	1015
447	20231030	114600	5400799700	29300	29250	29300	29250	92
448	20231030	114500	5398106900	29250	29250	29300	29250	294
449	20231030	114400	5389499800	29250	29300	29300	29250	127
450	20231030	114300	5385783700	29250	29300	29300	29250	462
451	20231030	114200	5372250550	29300	29350	29350	29300	4380
452	20231030	114100	5243916000	29300	29300	29300	29300	26
453	20231030	114000	5243154200	29300	29350	29350	29300	346
454	20231030	113900	5233016050	29350	29300	29350	29300	45
455	20231030	113800	5231695400	29350	29350	29350	29350	226
456	20231030	113700	5225062300	29300	29350	29350	29300	208
457	20231030	113600	5218967550	29300	29350	29350	29300	615
458	20231030	113500	5200935350	29350	29350	29350	29300	110
459	20231030	113400	5197706900	29350	29350	29350	29350	30
460	20231030	113300	5196826400	29300	29350	29350	29300	1236
461	20231030	113200	5160550850	29300	29350	29350	29300	1048
462	20231030	113100	5129794450	29300	29350	29350	29300	297
463	20231030	113000	5121077550	29350	29350	29350	29300	2154
464	20231030	112900	5057857700	29300	29300	29350	29300	187
465	20231030	112800	5052378350	29350	29300	29350	29300	42
466	20231030	112700	5051147200	29350	29300	29350	29300	268
467	20231030	112600	5043281750	29300	29350	29350	29300	1060
468	20231030	112500	5012220750	29350	29350	29400	29350	496
469	20231030	112400	4997662900	29350	29300	29400	29300	236
470	20231030	112300	4990736300	29350	29350	29350	29350	831
471	20231030	112200	4966346450	29350	29350	29350	29300	194
472	20231030	112100	4960652600	29350	29350	29350	29300	96
473	20231030	112000	4957835500	29300	29350	29350	29300	152
474	20231030	111900	4953380200	29350	29350	29350	29350	1
475	20231030	111800	4953350850	29400	29300	29400	29300	302
476	20231030	111700	4944488150	29350	29350	29350	29350	33
477	20231030	111600	4943519600	29350	29400	29400	29300	472
478	20231030	111500	4929662150	29400	29350	29400	29350	1845
479	20231030	111400	4875504450	29350	29300	29350	29300	306
480	20231030	111300	4866527550	29300	29350	29350	29300	39
481	20231030	111200	4865383900	29300	29350	29350	29300	850
482	20231030	111100	4840454500	29350	29350	29350	29350	1163
483	20231030	111000	4806320450	29350	29300	29350	29300	162
484	20231030	110900	4801566550	29350	29300	29350	29300	26
485	20231030	110800	4800803500	29350	29350	29350	29350	3
486	20231030	110700	4800715450	29350	29350	29350	29300	3094
487	20231030	110600	4709912100	29350	29350	29400	29350	1304
488	20231030	110500	4671638600	29350	29350	29350	29300	2157
489	20231030	110400	4608341350	29400	29450	29450	29350	1629
490	20231030	110300	4560461800	29450	29450	29500	29400	744
491	20231030	110200	4538550350	29400	29450	29450	29400	411
492	20231030	110100	4526448950	29500	29500	29500	29400	2183
493	20231030	110000	4462152450	29550	29500	29550	29500	6891
494	20231030	105900	4258569700	29500	29400	29500	29400	5668
495	20231030	105800	4091542100	29400	29400	29400	29400	587
496	20231030	105700	4074284300	29400	29400	29450	29400	629
497	20231030	105600	4055773700	29400	29400	29400	29400	770
498	20231030	105500	4033135700	29400	29400	29450	29400	19
499	20231030	105400	4032576300	29450	29400	29450	29400	1068
500	20231030	105300	4001171950	29450	29400	29450	29400	366
501	20231030	105200	3990410150	29450	29450	29450	29400	80
502	20231030	105100	3988054200	29400	29400	29450	29400	71
503	20231030	105000	3985964850	29400	29400	29400	29400	67
504	20231030	104900	3983995050	29400	29450	29450	29400	291
505	20231030	104800	3975437100	29450	29400	29450	29400	97
506	20231030	104700	3972583000	29400	29400	29400	29400	49
507	20231030	104600	3971142400	29400	29400	29400	29400	92
508	20231030	104500	3968437600	29450	29400	29450	29400	489
509	20231030	104400	3954048250	29400	29300	29400	29300	5540
510	20231030	104300	3791377400	29350	29300	29350	29300	244
511	20231030	104200	3784227250	29350	29300	29350	29300	265
512	20231030	104100	3776461600	29350	29300	29350	29300	286
513	20231030	104000	3768081250	29350	29300	29350	29300	4072
514	20231030	103900	3648569050	29350	29300	29350	29300	770
515	20231030	103800	3626005150	29300	29300	29300	29300	88
516	20231030	103700	3623426750	29300	29300	29300	29300	101
517	20231030	103600	3620467450	29300	29300	29350	29300	96
518	20231030	103500	3617652900	29300	29350	29350	29300	124
519	20231030	103400	3614019050	29300	29350	29350	29300	601
520	20231030	103300	3596404700	29350	29300	29350	29300	314
521	20231030	103200	3587203350	29300	29300	29300	29300	2080
522	20231030	103100	3526259350	29350	29300	29350	29300	214
523	20231030	103000	3519989050	29350	29300	29350	29300	413
524	20231030	102900	3507887100	29300	29300	29300	29300	1511
525	20231030	102800	3463614800	29300	29300	29300	29250	1287
526	20231030	102700	3425905750	29300	29300	29350	29300	886
527	20231030	102600	3399944800	29350	29300	29350	29300	390
528	20231030	102500	3388508500	29300	29300	29300	29300	1114
529	20231030	102400	3355868300	29300	29300	29350	29300	1080
530	20231030	102300	3324221000	29300	29350	29350	29300	84
531	20231030	102200	3321759100	29350	29350	29350	29350	12
532	20231030	102100	3321406900	29350	29300	29350	29250	1323
533	20231030	102000	3282642350	29300	29300	29300	29250	289
534	20231030	101900	3274174700	29300	29300	29300	29250	293
535	20231030	101800	3265599450	29300	29250	29300	29250	590
536	20231030	101700	3248322550	29250	29250	29300	29250	252
537	20231030	101600	3240951500	29300	29300	29300	29250	69
538	20231030	101500	3238929900	29300	29300	29300	29250	653
539	20231030	101400	3219815100	29300	29250	29300	29250	243
540	20231030	101300	3212696900	29300	29300	29300	29250	114
541	20231030	101200	3209361000	29300	29350	29350	29300	862
542	20231030	101100	3184101150	29350	29300	29350	29300	637
543	20231030	101000	3165428900	29300	29300	29300	29300	493
544	20231030	100900	3150984000	29300	29300	29350	29300	121
545	20231030	100800	3147437500	29300	29300	29300	29300	742
546	20231030	100700	3125696900	29350	29300	29350	29250	858
547	20231030	100600	3100567750	29300	29250	29300	29250	1126
548	20231030	100500	3067578750	29250	29300	29300	29250	1095
549	20231030	100400	3035495300	29300	29350	29350	29300	370
550	20231030	100300	3024654250	29250	29300	29300	29250	796
551	20231030	100200	3001346700	29300	29300	29300	29250	8
552	20231030	100100	3001112350	29300	29350	29350	29300	3594
553	20231030	100000	2895669450	29400	29400	29450	29400	1130
554	20231030	095900	2862446250	29400	29400	29400	29350	561
555	20231030	095800	2845953600	29350	29400	29450	29350	521
556	20231030	095700	2830636200	29450	29450	29450	29450	964
557	20231030	095600	2802246400	29450	29400	29500	29400	1600
558	20231030	095500	2755138850	29400	29400	29400	29400	141
559	20231030	095400	2750993450	29450	29400	29450	29350	636
560	20231030	095300	2732303700	29400	29400	29400	29350	1675
561	20231030	095200	2683069950	29400	29350	29400	29350	195
562	20231030	095100	2677345500	29400	29350	29400	29350	649
563	20231030	095000	2658296150	29350	29350	29350	29300	27
564	20231030	094900	2657504250	29350	29300	29350	29250	1580
565	20231030	094800	2611233150	29300	29300	29300	29300	916
566	20231030	094700	2584394350	29250	29300	29300	29250	2305
567	20231030	094600	2516869850	29250	29300	29300	29250	1038
568	20231030	094500	2486471850	29300	29350	29350	29300	799
569	20231030	094400	2463044400	29350	29350	29350	29300	394
570	20231030	094300	2451492950	29300	29300	29350	29300	1197
571	20231030	094200	2416403850	29300	29300	29300	29300	182
572	20231030	094100	2411071250	29250	29250	29300	29250	364
573	20231030	094000	2400410500	29300	29350	29350	29250	2326
574	20231030	093900	2332268050	29350	29400	29400	29300	299
575	20231030	093800	2323490700	29450	29450	29450	29350	3088
576	20231030	093700	2232646900	29450	29400	29500	29300	3140
577	20231030	093600	2140253000	29400	29450	29500	29400	523
578	20231030	093500	2124873100	29450	29350	29500	29350	3804
579	20231030	093400	2012778550	29350	29450	29450	29350	343
580	20231030	093300	2002684950	29450	29400	29450	29350	2232
581	20231030	093200	1937128600	29400	29350	29400	29300	548
582	20231030	093100	1921050750	29400	29450	29450	29300	1020
583	20231030	093000	1891062250	29400	29250	29400	29250	2268
584	20231030	092900	1824605050	29300	29250	29300	29250	549
585	20231030	092800	1808522850	29250	29300	29300	29250	1420
586	20231030	092700	1766942150	29300	29300	29300	29250	2059
587	20231030	092600	1706643200	29300	29300	29350	29300	1981
588	20231030	092500	1648587750	29300	29350	29350	29300	3021
589	20231030	092400	1560052700	29350	29350	29350	29300	468
590	20231030	092300	1546317400	29400	29500	29500	29400	460
591	20231030	092200	1532778250	29500	29450	29500	29400	2406
592	20231030	092100	1461920600	29500	29400	29500	29400	1826
593	20231030	092000	1408138650	29400	29350	29400	29300	1149
594	20231030	091900	1374382150	29350	29350	29400	29250	1031
595	20231030	091800	1344181950	29350	29300	29400	29300	2727
596	20231030	091700	1264185250	29350	29300	29350	29300	1960
597	20231030	091600	1206672900	29300	29300	29350	29300	484
598	20231030	091500	1192487850	29250	29300	29350	29250	682
599	20231030	091400	1172510650	29300	29350	29400	29300	856
600	20231030	091300	1147375000	29350	29400	29400	29300	1005
601	20231030	091200	1117853100	29350	29300	29400	29300	1650
602	20231030	091100	1069495950	29300	29200	29300	29150	4268
603	20231030	091000	944599050	29200	29200	29200	29100	5340
604	20231030	090900	788939600	29200	29250	29250	29200	2637
605	20231030	090800	711887750	29200	29300	29300	29200	3588
606	20231030	090700	607048950	29250	29350	29350	29250	1493
607	20231030	090600	563310750	29350	29300	29350	29250	3070
608	20231030	090500	473477300	29300	29300	29350	29250	515
609	20231030	090400	458392150	29300	29350	29350	29250	1753
610	20231030	090300	407043600	29300	29400	29400	29250	2915
611	20231030	090200	321521400	29400	29400	29500	29350	1813
612	20231030	090100	268185000	29400	29300	29500	29250	3165
613	20231030	090000	175223300	29300	29500	29500	29250	5517