KissMeData/122870/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	201500	11990398900	53800	53800	53800	53800	4439
3	20231030	201400	11990398900	53800	53800	53800	53800	0
4	20231030	201300	11990398900	53800	53800	53800	53800	0
5	20231030	201200	11990398900	53800	53800	53800	53800	0
6	20231030	201100	11990398900	53800	53800	53800	53800	0
7	20231030	201000	11990398900	53800	53800	53800	53800	0
8	20231030	200900	11990398900	53800	53800	53800	53800	0
9	20231030	200800	11990398900	53800	53800	53800	53800	0
10	20231030	200700	11990398900	53800	53800	53800	53800	0
11	20231030	200600	11990398900	53800	53800	53800	53800	0
12	20231030	200500	11990398900	53800	53800	53800	53800	0
13	20231030	200400	11990398900	53800	53800	53800	53800	0
14	20231030	200300	11990398900	53800	53800	53800	53800	0
15	20231030	200200	11990398900	53800	53800	53800	53800	0
16	20231030	200100	11990398900	53800	53800	53800	53800	0
17	20231030	200000	11990398900	53800	53800	53800	53800	0
18	20231030	195900	11990398900	53800	53800	53800	53800	0
19	20231030	195800	11990398900	53800	53800	53800	53800	0
20	20231030	195700	11990398900	53800	53800	53800	53800	0
21	20231030	195600	11990398900	53800	53800	53800	53800	0
22	20231030	195500	11990398900	53800	53800	53800	53800	0
23	20231030	195400	11990398900	53800	53800	53800	53800	0
24	20231030	195300	11990398900	53800	53800	53800	53800	0
25	20231030	195200	11990398900	53800	53800	53800	53800	0
26	20231030	195100	11990398900	53800	53800	53800	53800	0
27	20231030	195000	11990398900	53800	53800	53800	53800	0
28	20231030	194900	11990398900	53800	53800	53800	53800	0
29	20231030	194800	11990398900	53800	53800	53800	53800	0
30	20231030	194700	11990398900	53800	53800	53800	53800	0
31	20231030	194600	11990398900	53800	53800	53800	53800	0
32	20231030	194500	11990398900	53800	53800	53800	53800	4439
33	20231030	194400	11990398900	53800	53800	53800	53800	0
34	20231030	194300	11990398900	53800	53800	53800	53800	0
35	20231030	194200	11990398900	53800	53800	53800	53800	0
36	20231030	194100	11990398900	53800	53800	53800	53800	0
37	20231030	194000	11990398900	53800	53800	53800	53800	0
38	20231030	193900	11990398900	53800	53800	53800	53800	0
39	20231030	193800	11990398900	53800	53800	53800	53800	0
40	20231030	193700	11990398900	53800	53800	53800	53800	0
41	20231030	193600	11990398900	53800	53800	53800	53800	0
42	20231030	193500	11990398900	53800	53800	53800	53800	0
43	20231030	193400	11990398900	53800	53800	53800	53800	0
44	20231030	193300	11990398900	53800	53800	53800	53800	0
45	20231030	193200	11990398900	53800	53800	53800	53800	0
46	20231030	193100	11990398900	53800	53800	53800	53800	0
47	20231030	193000	11990398900	53800	53800	53800	53800	0
48	20231030	192900	11990398900	53800	53800	53800	53800	0
49	20231030	192800	11990398900	53800	53800	53800	53800	0
50	20231030	192700	11990398900	53800	53800	53800	53800	0
51	20231030	192600	11990398900	53800	53800	53800	53800	0
52	20231030	192500	11990398900	53800	53800	53800	53800	0
53	20231030	192400	11990398900	53800	53800	53800	53800	0
54	20231030	192300	11990398900	53800	53800	53800	53800	0
55	20231030	192200	11990398900	53800	53800	53800	53800	0
56	20231030	192100	11990398900	53800	53800	53800	53800	0
57	20231030	192000	11990398900	53800	53800	53800	53800	0
58	20231030	191900	11990398900	53800	53800	53800	53800	0
59	20231030	191800	11990398900	53800	53800	53800	53800	0
60	20231030	191700	11990398900	53800	53800	53800	53800	0
61	20231030	191600	11990398900	53800	53800	53800	53800	0
62	20231030	191500	11990398900	53800	53800	53800	53800	4439
63	20231030	191400	11990398900	53800	53800	53800	53800	0
64	20231030	191300	11990398900	53800	53800	53800	53800	0
65	20231030	191200	11990398900	53800	53800	53800	53800	0
66	20231030	191100	11990398900	53800	53800	53800	53800	0
67	20231030	191000	11990398900	53800	53800	53800	53800	0
68	20231030	190900	11990398900	53800	53800	53800	53800	0
69	20231030	190800	11990398900	53800	53800	53800	53800	0
70	20231030	190700	11990398900	53800	53800	53800	53800	0
71	20231030	190600	11990398900	53800	53800	53800	53800	0
72	20231030	190500	11990398900	53800	53800	53800	53800	0
73	20231030	190400	11990398900	53800	53800	53800	53800	0
74	20231030	190300	11990398900	53800	53800	53800	53800	0
75	20231030	190200	11990398900	53800	53800	53800	53800	0
76	20231030	190100	11990398900	53800	53800	53800	53800	0
77	20231030	190000	11990398900	53800	53800	53800	53800	0
78	20231030	185900	11990398900	53800	53800	53800	53800	0
79	20231030	185800	11990398900	53800	53800	53800	53800	0
80	20231030	185700	11990398900	53800	53800	53800	53800	0
81	20231030	185600	11990398900	53800	53800	53800	53800	0
82	20231030	185500	11990398900	53800	53800	53800	53800	0
83	20231030	185400	11990398900	53800	53800	53800	53800	0
84	20231030	185300	11990398900	53800	53800	53800	53800	0
85	20231030	185200	11990398900	53800	53800	53800	53800	0
86	20231030	185100	11990398900	53800	53800	53800	53800	0
87	20231030	185000	11990398900	53800	53800	53800	53800	0
88	20231030	184900	11990398900	53800	53800	53800	53800	0
89	20231030	184800	11990398900	53800	53800	53800	53800	0
90	20231030	184700	11990398900	53800	53800	53800	53800	0
91	20231030	184600	11990398900	53800	53800	53800	53800	0
92	20231030	184500	11990398900	53800	53800	53800	53800	4439
93	20231030	184400	11990398900	53800	53800	53800	53800	0
94	20231030	184300	11990398900	53800	53800	53800	53800	0
95	20231030	184200	11990398900	53800	53800	53800	53800	0
96	20231030	184100	11990398900	53800	53800	53800	53800	0
97	20231030	184000	11990398900	53800	53800	53800	53800	0
98	20231030	183900	11990398900	53800	53800	53800	53800	0
99	20231030	183800	11990398900	53800	53800	53800	53800	0
100	20231030	183700	11990398900	53800	53800	53800	53800	0
101	20231030	183600	11990398900	53800	53800	53800	53800	0
102	20231030	183500	11990398900	53800	53800	53800	53800	0
103	20231030	183400	11990398900	53800	53800	53800	53800	0
104	20231030	183300	11990398900	53800	53800	53800	53800	0
105	20231030	183200	11990398900	53800	53800	53800	53800	0
106	20231030	183100	11990398900	53800	53800	53800	53800	0
107	20231030	183000	11990398900	53800	53800	53800	53800	0
108	20231030	182900	11990398900	53800	53800	53800	53800	0
109	20231030	182800	11990398900	53800	53800	53800	53800	0
110	20231030	182700	11990398900	53800	53800	53800	53800	0
111	20231030	182600	11990398900	53800	53800	53800	53800	0
112	20231030	182500	11990398900	53800	53800	53800	53800	0
113	20231030	182400	11990398900	53800	53800	53800	53800	0
114	20231030	182300	11990398900	53800	53800	53800	53800	0
115	20231030	182200	11990398900	53800	53800	53800	53800	0
116	20231030	182100	11990398900	53800	53800	53800	53800	0
117	20231030	182000	11990398900	53800	53800	53800	53800	0
118	20231030	181900	11990398900	53800	53800	53800	53800	0
119	20231030	181800	11990398900	53800	53800	53800	53800	0
120	20231030	181700	11990398900	53800	53800	53800	53800	0
121	20231030	181600	11990398900	53800	53800	53800	53800	0
122	20231030	181500	11990398900	53800	53800	53800	53800	4439
123	20231030	181400	11990398900	53800	53800	53800	53800	0
124	20231030	181300	11990398900	53800	53800	53800	53800	0
125	20231030	181200	11990398900	53800	53800	53800	53800	0
126	20231030	181100	11990398900	53800	53800	53800	53800	0
127	20231030	181000	11990398900	53800	53800	53800	53800	0
128	20231030	180900	11990398900	53800	53800	53800	53800	0
129	20231030	180800	11990398900	53800	53800	53800	53800	0
130	20231030	180700	11990398900	53800	53800	53800	53800	0
131	20231030	180600	11990398900	53800	53800	53800	53800	0
132	20231030	180500	11990398900	53800	53800	53800	53800	0
133	20231030	180400	11990398900	53800	53800	53800	53800	0
134	20231030	180300	11990398900	53800	53800	53800	53800	0
135	20231030	180200	11990398900	53800	53800	53800	53800	0
136	20231030	180100	11990398900	53800	53800	53800	53800	0
137	20231030	180000	11990398900	53800	53800	53800	53800	0
138	20231030	175900	11990398900	53800	53800	53800	53800	0
139	20231030	175800	11990398900	53800	53800	53800	53800	0
140	20231030	175700	11990398900	53800	53800	53800	53800	0
141	20231030	175600	11990398900	53800	53800	53800	53800	0
142	20231030	175500	11990398900	53800	53800	53800	53800	0
143	20231030	175400	11990398900	53800	53800	53800	53800	0
144	20231030	175300	11990398900	53800	53800	53800	53800	0
145	20231030	175200	11990398900	53800	53800	53800	53800	0
146	20231030	175100	11990398900	53800	53800	53800	53800	0
147	20231030	175000	11990398900	53800	53800	53800	53800	0
148	20231030	174900	11990398900	53800	53800	53800	53800	0
149	20231030	174800	11990398900	53800	53800	53800	53800	0
150	20231030	174700	11990398900	53800	53800	53800	53800	0
151	20231030	174600	11990398900	53800	53800	53800	53800	0
152	20231030	174500	11990398900	53800	53800	53800	53800	4439
153	20231030	174400	11990398900	53800	53800	53800	53800	0
154	20231030	174300	11990398900	53800	53800	53800	53800	0
155	20231030	174200	11990398900	53800	53800	53800	53800	0
156	20231030	174100	11990398900	53800	53800	53800	53800	0
157	20231030	174000	11990398900	53800	53800	53800	53800	0
158	20231030	173900	11990398900	53800	53800	53800	53800	0
159	20231030	173800	11990398900	53800	53800	53800	53800	0
160	20231030	173700	11990398900	53800	53800	53800	53800	0
161	20231030	173600	11990398900	53800	53800	53800	53800	0
162	20231030	173500	11990398900	53800	53800	53800	53800	0
163	20231030	173400	11990398900	53800	53800	53800	53800	0
164	20231030	173300	11990398900	53800	53800	53800	53800	0
165	20231030	173200	11990398900	53800	53800	53800	53800	0
166	20231030	173100	11990398900	53800	53800	53800	53800	0
167	20231030	173000	11990398900	53800	53800	53800	53800	0
168	20231030	172900	11990398900	53800	53800	53800	53800	0
169	20231030	172800	11990398900	53800	53800	53800	53800	0
170	20231030	172700	11990398900	53800	53800	53800	53800	0
171	20231030	172600	11990398900	53800	53800	53800	53800	0
172	20231030	172500	11990398900	53800	53800	53800	53800	0
173	20231030	172400	11990398900	53800	53800	53800	53800	0
174	20231030	172300	11990398900	53800	53800	53800	53800	0
175	20231030	172200	11990398900	53800	53800	53800	53800	0
176	20231030	172100	11990398900	53800	53800	53800	53800	0
177	20231030	172000	11990398900	53800	53800	53800	53800	0
178	20231030	171900	11990398900	53800	53800	53800	53800	0
179	20231030	171800	11990398900	53800	53800	53800	53800	0
180	20231030	171700	11990398900	53800	53800	53800	53800	0
181	20231030	171600	11990398900	53800	53800	53800	53800	0
182	20231030	171500	11990398900	53800	53800	53800	53800	4439
183	20231030	171400	11990398900	53800	53800	53800	53800	0
184	20231030	171300	11990398900	53800	53800	53800	53800	0
185	20231030	171200	11990398900	53800	53800	53800	53800	0
186	20231030	171100	11990398900	53800	53800	53800	53800	0
187	20231030	171000	11990398900	53800	53800	53800	53800	0
188	20231030	170900	11990398900	53800	53800	53800	53800	0
189	20231030	170800	11990398900	53800	53800	53800	53800	0
190	20231030	170700	11990398900	53800	53800	53800	53800	0
191	20231030	170600	11990398900	53800	53800	53800	53800	0
192	20231030	170500	11990398900	53800	53800	53800	53800	0
193	20231030	170400	11990398900	53800	53800	53800	53800	0
194	20231030	170300	11990398900	53800	53800	53800	53800	0
195	20231030	170200	11990398900	53800	53800	53800	53800	0
196	20231030	170100	11990398900	53800	53800	53800	53800	0
197	20231030	170000	11990398900	53800	53800	53800	53800	0
198	20231030	165900	11990398900	53800	53800	53800	53800	0
199	20231030	165800	11990398900	53800	53800	53800	53800	0
200	20231030	165700	11990398900	53800	53800	53800	53800	0
201	20231030	165600	11990398900	53800	53800	53800	53800	0
202	20231030	165500	11990398900	53800	53800	53800	53800	0
203	20231030	165400	11990398900	53800	53800	53800	53800	0
204	20231030	165300	11990398900	53800	53800	53800	53800	0
205	20231030	165200	11990398900	53800	53800	53800	53800	0
206	20231030	165100	11990398900	53800	53800	53800	53800	0
207	20231030	165000	11990398900	53800	53800	53800	53800	0
208	20231030	164900	11990398900	53800	53800	53800	53800	0
209	20231030	164800	11990398900	53800	53800	53800	53800	0
210	20231030	164700	11990398900	53800	53800	53800	53800	0
211	20231030	164600	11990398900	53800	53800	53800	53800	0
212	20231030	164500	11990398900	53800	53800	53800	53800	4439
213	20231030	164400	11990398900	53800	53800	53800	53800	0
214	20231030	164300	11990398900	53800	53800	53800	53800	0
215	20231030	164200	11990398900	53800	53800	53800	53800	0
216	20231030	164100	11990398900	53800	53800	53800	53800	0
217	20231030	164000	11990398900	53800	53800	53800	53800	0
218	20231030	163900	11990398900	53800	53800	53800	53800	0
219	20231030	163800	11990398900	53800	53800	53800	53800	0
220	20231030	163700	11990398900	53800	53800	53800	53800	0
221	20231030	163600	11990398900	53800	53800	53800	53800	0
222	20231030	163500	11990398900	53800	53800	53800	53800	0
223	20231030	163400	11990398900	53800	53800	53800	53800	0
224	20231030	163300	11990398900	53800	53800	53800	53800	0
225	20231030	163200	11990398900	53800	53800	53800	53800	0
226	20231030	163100	11990398900	53800	53800	53800	53800	0
227	20231030	163000	11990398900	53800	53800	53800	53800	0
228	20231030	162900	11990398900	53800	53800	53800	53800	0
229	20231030	162800	11990398900	53800	53800	53800	53800	0
230	20231030	162700	11990398900	53800	53800	53800	53800	0
231	20231030	162600	11990398900	53800	53800	53800	53800	0
232	20231030	162500	11990398900	53800	53800	53800	53800	0
233	20231030	162400	11990398900	53800	53800	53800	53800	0
234	20231030	162300	11990398900	53800	53800	53800	53800	0
235	20231030	162200	11990398900	53800	53800	53800	53800	0
236	20231030	162100	11990398900	53800	53800	53800	53800	0
237	20231030	162000	11990398900	53800	53800	53800	53800	0
238	20231030	161900	11990398900	53800	53800	53800	53800	0
239	20231030	161800	11990398900	53800	53800	53800	53800	0
240	20231030	161700	11990398900	53800	53800	53800	53800	0
241	20231030	161600	11990398900	53800	53800	53800	53800	0
242	20231030	161500	11990398900	53800	53800	53800	53800	4439
243	20231030	161400	11990398900	53800	53800	53800	53800	0
244	20231030	161300	11990398900	53800	53800	53800	53800	0
245	20231030	161200	11990398900	53800	53800	53800	53800	0
246	20231030	161100	11990398900	53800	53800	53800	53800	0
247	20231030	161000	11990398900	53800	53800	53800	53800	0
248	20231030	160900	11990398900	53800	53800	53800	53800	0
249	20231030	160800	11990398900	53800	53800	53800	53800	0
250	20231030	160700	11990398900	53800	53800	53800	53800	0
251	20231030	160600	11990398900	53800	53800	53800	53800	0
252	20231030	160500	11990398900	53800	53800	53800	53800	0
253	20231030	160400	11990398900	53800	53800	53800	53800	0
254	20231030	160300	11990398900	53800	53800	53800	53800	0
255	20231030	160200	11990398900	53800	53800	53800	53800	0
256	20231030	160100	11990398900	53800	53800	53800	53800	0
257	20231030	160000	11990398900	53800	53800	53800	53800	0
258	20231030	155900	11990398900	53800	53800	53800	53800	0
259	20231030	155800	11990398900	53800	53800	53800	53800	0
260	20231030	155700	11990398900	53800	53800	53800	53800	0
261	20231030	155600	11990398900	53800	53800	53800	53800	0
262	20231030	155500	11990398900	53800	53800	53800	53800	0
263	20231030	155400	11990398900	53800	53800	53800	53800	0
264	20231030	155300	11990398900	53800	53800	53800	53800	0
265	20231030	155200	11990398900	53800	53800	53800	53800	0
266	20231030	155100	11990398900	53800	53800	53800	53800	0
267	20231030	155000	11990398900	53800	53800	53800	53800	0
268	20231030	154900	11990398900	53800	53800	53800	53800	0
269	20231030	154800	11990398900	53800	53800	53800	53800	0
270	20231030	154700	11990398900	53800	53800	53800	53800	0
271	20231030	154600	11990398900	53800	53800	53800	53800	0
272	20231030	154500	11990398900	53800	53800	53800	53800	4439
273	20231030	154400	11990398900	53800	53800	53800	53800	0
274	20231030	154300	11990398900	53800	53800	53800	53800	0
275	20231030	154200	11990398900	53800	53800	53800	53800	0
276	20231030	154100	11990398900	53800	53800	53800	53800	0
277	20231030	154000	11990398900	53800	53800	53800	53800	0
278	20231030	153900	11990398900	53800	53800	53800	53800	0
279	20231030	153800	11990398900	53800	53800	53800	53800	0
280	20231030	153700	11990398900	53800	53800	53800	53800	0
281	20231030	153600	11990398900	53800	53800	53800	53800	0
282	20231030	153500	11990398900	53800	53800	53800	53800	0
283	20231030	153400	11990398900	53800	53800	53800	53800	0
284	20231030	153300	11990398900	53800	53800	53800	53800	0
285	20231030	153200	11990398900	53800	53800	53800	53800	0
286	20231030	153100	11990398900	53800	53800	53800	53800	0
287	20231030	153000	11990398900	53800	53800	53800	53800	4439
288	20231030	152900	11751580700	54000	54000	54000	54000	0
289	20231030	152800	11751580700	54000	54000	54000	54000	0
290	20231030	152700	11751580700	54000	54000	54000	54000	0
291	20231030	152600	11751580700	54000	54000	54000	54000	0
292	20231030	152500	11751580700	54000	54000	54000	54000	0
293	20231030	152400	11751580700	54000	54000	54000	54000	0
294	20231030	152300	11751580700	54000	54000	54000	54000	0
295	20231030	152200	11751580700	54000	54000	54000	54000	0
296	20231030	152100	11751580700	54000	54000	54000	54000	0
297	20231030	152000	11751580700	54000	54000	54000	54000	0
298	20231030	151900	11751580700	54000	53900	54100	53900	395
299	20231030	151800	11730254700	53900	54000	54000	53900	147
300	20231030	151700	11722318600	54000	54000	54000	53900	328
301	20231030	151600	11704610800	54000	54000	54000	53900	681
302	20231030	151500	11667877100	53900	54000	54000	53900	740
303	20231030	151400	11627945800	54000	54000	54100	53900	465
304	20231030	151300	11602831400	53900	54000	54000	53900	383
305	20231030	151200	11582155300	54000	53900	54000	53900	498
306	20231030	151100	11555271500	54000	54000	54100	53900	551
307	20231030	151000	11525513100	53900	53900	54100	53900	1042
308	20231030	150900	11469291900	53800	54000	54000	53800	936
309	20231030	150800	11418859800	53800	54000	54100	53800	606
310	20231030	150700	11386154700	53900	54000	54100	53900	474
311	20231030	150600	11360553200	53900	54000	54100	53800	953
312	20231030	150500	11309106500	54000	54000	54100	53900	525
313	20231030	150400	11280740300	54000	54000	54000	53900	490
314	20231030	150300	11254281300	53900	53900	54000	53900	492
315	20231030	150200	11227717900	53900	54000	54000	53900	442
316	20231030	150100	11203854800	54000	53900	54100	53800	1069
317	20231030	150000	11146117500	53900	53900	54100	53900	565
318	20231030	145900	11115620400	54100	54000	54100	53900	795
319	20231030	145800	11072700600	53900	54000	54000	53900	392
320	20231030	145700	11051542200	54000	53900	54000	53800	435
321	20231030	145600	11028087500	53900	53900	54000	53800	926
322	20231030	145500	10978145400	53800	53900	53900	53800	369
323	20231030	145400	10958266400	53900	54100	54200	53800	1231
324	20231030	145300	10891814500	54100	54100	54200	54000	421
325	20231030	145200	10869025000	54200	54200	54200	54000	525
326	20231030	145100	10840592600	54200	54000	54200	54000	779
327	20231030	145000	10798447800	54000	54200	54200	54000	519
328	20231030	144900	10770363700	54200	54000	54200	53900	483
329	20231030	144800	10744230700	54100	54100	54100	54000	478
330	20231030	144700	10718387500	54100	54000	54100	53800	680
331	20231030	144600	10681689600	54000	54100	54100	54000	515
332	20231030	144500	10653840500	54100	54100	54200	53900	731
333	20231030	144400	10614296500	54000	54000	54100	54000	330
334	20231030	144300	10596456400	54000	54000	54100	54000	350
335	20231030	144200	10577542700	54100	54000	54100	53900	436
336	20231030	144100	10553998400	53900	54100	54100	53900	1021
337	20231030	144000	10498829600	54100	54100	54200	54000	527
338	20231030	143900	10470304200	54100	54200	54200	54100	208
339	20231030	143800	10459036300	54000	54100	54200	54000	536
340	20231030	143700	10430016400	54200	54100	54200	54000	651
341	20231030	143600	10394770700	54200	53900	54200	53900	444
342	20231030	143500	10370748600	54100	54000	54100	53900	947
343	20231030	143400	10319635600	53900	54000	54100	53900	865
344	20231030	143300	10272885000	54000	54100	54100	53900	1289
345	20231030	143200	10203261100	54000	54000	54100	53900	1441
346	20231030	143100	10125488200	54000	54100	54200	53900	2155
347	20231030	143000	10009002700	54000	54000	54100	54000	633
348	20231030	142900	9974760500	54000	53900	54000	53900	451
349	20231030	142800	9950413300	54000	54100	54100	53800	1398
350	20231030	142700	9874934400	54100	54000	54200	54000	1493
351	20231030	142600	9794241600	54000	53900	54000	53900	722
352	20231030	142500	9755315500	53900	53800	53900	53700	546
353	20231030	142400	9725932400	53700	53800	53900	53700	523
354	20231030	142300	9697787900	53700	54100	54100	53700	2121
355	20231030	142200	9583425900	54100	54000	54100	53900	656
356	20231030	142100	9547978800	54000	54100	54100	53900	684
357	20231030	142000	9511014600	53900	54000	54100	53900	521
358	20231030	141900	9482870300	54000	54000	54000	53900	817
359	20231030	141800	9438757100	54000	53900	54000	53900	332
360	20231030	141700	9420833000	53900	53900	54000	53800	1631
361	20231030	141600	9332835800	53900	53900	54000	53700	4386
362	20231030	141500	9096354100	53800	53800	53800	53700	253
363	20231030	141400	9082745700	53800	53800	53800	53700	202
364	20231030	141300	9071882800	53800	53700	53800	53700	307
365	20231030	141200	9055384600	53700	53700	53800	53700	270
366	20231030	141100	9040882800	53700	53700	53700	53600	253
367	20231030	141000	9027299400	53700	53700	53800	53600	395
368	20231030	140900	9006086600	53700	53700	53700	53600	248
369	20231030	140800	8992775400	53700	53600	53700	53500	405
370	20231030	140700	8971064500	53600	53600	53600	53600	196
371	20231030	140600	8960558900	53600	53700	53700	53500	786
372	20231030	140500	8918430200	53700	53800	53800	53700	495
373	20231030	140400	8891845100	53800	53700	53800	53700	273
374	20231030	140300	8877168700	53800	53900	53900	53800	1160
375	20231030	140200	8814758200	53800	53800	53900	53800	485
376	20231030	140100	8788655100	53800	53800	53800	53700	347
377	20231030	140000	8769991500	53800	53600	53800	53600	557
378	20231030	135900	8740099400	53600	53600	53700	53400	983
379	20231030	135800	8687493000	53500	53500	53600	53500	323
380	20231030	135700	8670185400	53600	53600	53600	53600	88
381	20231030	135600	8665468600	53600	53600	53700	53600	998
382	20231030	135500	8611905600	53600	53500	53700	53500	103
383	20231030	135400	8606379700	53600	53400	53600	53400	233
384	20231030	135300	8593906700	53500	53600	53600	53400	569
385	20231030	135200	8563444200	53600	53400	53600	53400	707
386	20231030	135100	8525651800	53400	53200	53400	53200	240
387	20231030	135000	8512851700	53200	53300	53300	53200	2839
388	20231030	134900	8361808700	53200	53300	53300	53200	89
389	20231030	134800	8357065900	53200	53400	53400	53200	358
390	20231030	134700	8337979800	53300	53400	53400	53300	586
391	20231030	134600	8306738300	53400	53300	53400	53300	145
392	20231030	134500	8298998400	53400	53500	53600	53400	470
393	20231030	134400	8273855900	53500	53400	53500	53300	136
394	20231030	134300	8266587200	53400	53300	53400	53300	356
395	20231030	134200	8247582800	53400	53400	53400	53400	222
396	20231030	134100	8235728000	53400	53300	53400	53300	398
397	20231030	134000	8214502500	53200	53200	53300	53200	120
398	20231030	133900	8208109700	53300	53300	53300	53200	226
399	20231030	133800	8196064400	53300	53300	53300	53200	150
400	20231030	133700	8188074000	53200	53300	53300	53200	291
401	20231030	133600	8172579600	53300	53300	53300	53200	185
402	20231030	133500	8162720000	53300	53200	53300	53200	108
403	20231030	133400	8156969700	53200	53100	53300	53100	810
404	20231030	133300	8113877700	53100	53000	53100	52900	512
405	20231030	133200	8086714300	53000	53100	53200	52900	1821
406	20231030	133100	7990119300	53200	53100	53200	52900	6763
407	20231030	133000	7631392700	53100	53200	53200	53100	143
408	20231030	132900	7623788300	53200	53300	53300	53200	262
409	20231030	132800	7609836200	53300	53200	53300	53200	126
410	20231030	132700	7603124400	53200	53200	53300	53200	218
411	20231030	132600	7591524400	53200	53300	53300	53200	747
412	20231030	132500	7551777800	53200	53400	53400	53200	731
413	20231030	132400	7512803400	53400	53300	53400	53300	46
414	20231030	132300	7510347200	53400	53400	53400	53300	113
415	20231030	132200	7504313900	53300	53500	53500	53300	559
416	20231030	132100	7474467600	53500	53500	53500	53500	162
417	20231030	132000	7465800600	53600	53600	53600	53500	193
418	20231030	131900	7455467100	53600	53400	53600	53400	845
419	20231030	131800	7410332600	53400	53600	53600	53300	1984
420	20231030	131700	7304314700	53500	53600	53600	53500	228
421	20231030	131600	7292103200	53500	53500	53600	53500	155
422	20231030	131500	7283802500	53500	53500	53500	53300	2181
423	20231030	131400	7167229400	53600	53600	53600	53500	152
424	20231030	131300	7159083100	53500	53600	53600	53500	106
425	20231030	131200	7153401700	53500	53500	53600	53500	77
426	20231030	131100	7149280500	53600	53500	53600	53500	256
427	20231030	131000	7135575700	53500	53400	53500	53400	265
428	20231030	130900	7121417100	53500	53600	53600	53400	149
429	20231030	130800	7113441700	53600	53600	53700	53600	144
430	20231030	130700	7105722900	53600	53700	53700	53500	305
431	20231030	130600	7089377100	53800	53700	53800	53700	183
432	20231030	130500	7079539000	53700	53900	53900	53700	540
433	20231030	130400	7050479300	53800	53900	53900	53800	917
434	20231030	130300	7001056300	53900	53800	53900	53700	776
435	20231030	130200	6959299500	53700	53700	53700	53600	680
436	20231030	130100	6922793000	53600	53600	53700	53600	719
437	20231030	130000	6884220200	53500	53400	53500	53400	503
438	20231030	125900	6857327600	53300	53400	53400	53300	132
439	20231030	125800	6850283300	53400	53400	53500	53300	193
440	20231030	125700	6839967200	53300	53300	53400	53300	170
441	20231030	125600	6830897600	53400	53400	53400	53300	165
442	20231030	125500	6822087500	53400	53400	53500	53400	85
443	20231030	125400	6817541100	53400	53500	53500	53400	253
444	20231030	125300	6804019700	53500	53600	53600	53500	206
445	20231030	125200	6792989800	53500	53600	53600	53500	172
446	20231030	125100	6783778500	53600	53500	53600	53500	62
447	20231030	125000	6780459700	53500	53400	53500	53400	172
448	20231030	124900	6771265400	53400	53400	53400	53300	146
449	20231030	124800	6763472300	53400	53400	53400	53400	218
450	20231030	124700	6751831100	53400	53400	53500	53400	308
451	20231030	124600	6735370500	53400	53400	53500	53400	235
452	20231030	124500	6722811000	53400	53400	53500	53400	234
453	20231030	124400	6710306500	53400	53400	53500	53300	406
454	20231030	124300	6688632400	53300	53500	53500	53300	188
455	20231030	124200	6678584000	53400	53400	53600	53400	203
456	20231030	124100	6667718900	53400	53600	53600	53400	303
457	20231030	124000	6651510500	53600	53600	53600	53500	315
458	20231030	123900	6634636500	53500	53400	53600	53400	405
459	20231030	123800	6612966800	53400	53500	53500	53400	272
460	20231030	123700	6598432300	53500	53600	53600	53500	360
461	20231030	123600	6579170100	53600	53600	53600	53500	291
462	20231030	123500	6563578600	53700	53700	53800	53600	2411
463	20231030	123400	6434109400	53600	53500	53700	53500	3420
464	20231030	123300	6250834300	53500	53400	53700	53400	3404
465	20231030	123200	6068423900	53500	53400	53500	53400	960
466	20231030	123100	6017107900	53400	53400	53600	53300	3421
467	20231030	123000	5834268400	53400	53200	53400	53100	1843
468	20231030	122900	5736043000	53100	53000	53100	53000	159
469	20231030	122800	5727602700	53100	53000	53100	53000	157
470	20231030	122700	5719272700	53000	53100	53100	53000	24
471	20231030	122600	5717999200	53000	53000	53100	52900	612
472	20231030	122500	5685556600	52900	52900	53000	52900	19
473	20231030	122400	5684549800	52900	52900	53000	52900	28
474	20231030	122300	5683066900	52900	53000	53000	52900	47
475	20231030	122200	5680579800	53000	52900	53000	52900	51
476	20231030	122100	5677880100	52900	53000	53000	52900	78
477	20231030	122000	5673752000	53000	53100	53200	52900	362
478	20231030	121900	5654537000	53100	53100	53200	53100	859
479	20231030	121800	5608849500	53100	53000	53100	53000	780
480	20231030	121700	5567458500	52900	53000	53000	52900	420
481	20231030	121600	5545206900	52900	52900	52900	52800	1074
482	20231030	121500	5488398700	52800	52800	52800	52700	784
483	20231030	121400	5447012600	52900	52700	53000	52700	1351
484	20231030	121300	5375623000	52700	52600	52700	52500	353
485	20231030	121200	5357054000	52400	52400	52500	52300	973
486	20231030	121100	5306030600	52400	52300	52400	52300	104
487	20231030	121000	5300589800	52300	52300	52400	52300	93
488	20231030	120900	5295724700	52400	52300	52400	52300	106
489	20231030	120800	5290179300	52400	52400	52400	52300	83
490	20231030	120700	5285836700	52400	52400	52400	52300	112
491	20231030	120600	5279968000	52300	52400	52400	52300	53
492	20231030	120500	5277194800	52400	52600	52600	52300	1389
493	20231030	120400	5204328400	52600	52500	52600	52500	21
494	20231030	120300	5203224700	52500	52500	52600	52500	134
495	20231030	120200	5196188300	52500	52600	52600	52500	776
496	20231030	120100	5155406600	52600	52600	52600	52600	150
497	20231030	120000	5147516600	52600	52600	52700	52600	75
498	20231030	115900	5143569200	52600	52600	52600	52600	512
499	20231030	115800	5116638000	52500	52600	52600	52500	50
500	20231030	115700	5114012000	52600	52500	52600	52500	22
501	20231030	115600	5112855700	52500	52400	52600	52400	310
502	20231030	115500	5096582200	52400	52500	52500	52400	76
503	20231030	115400	5092598100	52400	52500	52500	52400	27
504	20231030	115300	5091181500	52400	52400	52500	52400	220
505	20231030	115200	5079638400	52400	52400	52400	52400	1169
506	20231030	115100	5018382800	52400	52500	52500	52400	459
507	20231030	115000	4994330200	52500	52400	52500	52400	121
508	20231030	114900	4987986200	52400	52400	52500	52400	187
509	20231030	114800	4978186900	52400	52500	52500	52400	173
510	20231030	114700	4969109700	52500	52600	52600	52400	2081
511	20231030	114600	4859861600	52600	52600	52600	52500	1998
512	20231030	114500	4754767700	52600	52600	52600	52600	89
513	20231030	114400	4750086300	52600	52700	52700	52600	44
514	20231030	114300	4747771700	52700	52700	52700	52600	75
515	20231030	114200	4743824700	52600	52600	52600	52600	79
516	20231030	114100	4739669300	52700	52700	52700	52600	43
517	20231030	114000	4737406600	52700	52700	52700	52600	141
518	20231030	113900	4729989700	52600	52600	52600	52600	41
519	20231030	113800	4727833100	52700	52700	52800	52600	1830
520	20231030	113700	4631392100	52700	52700	52700	52700	26
521	20231030	113600	4630021900	52700	52700	52700	52700	9
522	20231030	113500	4629547600	52800	52700	52800	52700	57
523	20231030	113400	4626543500	52800	52800	52800	52700	11
524	20231030	113300	4625963100	52700	52700	52700	52700	9
525	20231030	113200	4625488800	52700	52800	52800	52700	56
526	20231030	113100	4622535600	52800	52800	52800	52700	21
527	20231030	113000	4621427800	52800	52800	52800	52800	64
528	20231030	112900	4618048600	52700	52700	52800	52700	720
529	20231030	112800	4580039500	52700	52700	52700	52700	37
530	20231030	112700	4578089600	52700	52700	52700	52700	67
531	20231030	112600	4574558700	52800	52800	52800	52700	68
532	20231030	112500	4570973400	52700	52800	52800	52700	55
533	20231030	112400	4568074700	52700	52700	52800	52700	89
534	20231030	112300	4563384300	52800	52700	52800	52700	13
535	20231030	112200	4562699000	52700	52700	52700	52700	37
536	20231030	112100	4560749100	52700	52800	52800	52700	32
537	20231030	112000	4559060400	52800	52700	52800	52700	161
538	20231030	111900	4550573500	52700	52700	52800	52600	677
539	20231030	111800	4514894000	52600	52700	52700	52600	162
540	20231030	111700	4506371100	52700	52600	52700	52600	139
541	20231030	111600	4499050400	52700	52700	52700	52700	218
542	20231030	111500	4487561800	52700	52700	52700	52600	1292
543	20231030	111400	4419473500	52700	52800	52800	52700	206
544	20231030	111300	4408617000	52800	52700	52800	52700	10
545	20231030	111200	4408089900	52700	52900	52900	52700	3063
546	20231030	111100	4246245500	52900	53000	53000	52900	232
547	20231030	111000	4233951900	53000	52900	53000	52800	2189
548	20231030	110900	4118039700	52900	52800	52900	52800	375
549	20231030	110800	4098239400	52900	52900	52900	52900	23
550	20231030	110700	4097022700	52800	52900	52900	52800	129
551	20231030	110600	4090199500	52800	52800	52800	52800	35
552	20231030	110500	4088351500	52900	52900	52900	52800	17
553	20231030	110400	4087453100	52900	52900	52900	52900	1179
554	20231030	110300	4025084000	53000	52900	53000	52900	844
555	20231030	110200	3980426300	52900	52800	52900	52800	173
556	20231030	110100	3971275700	52800	52800	52800	52800	9
557	20231030	110000	3970800500	52800	52800	52800	52800	148
558	20231030	105900	3962986100	52800	52900	52900	52800	11
559	20231030	105800	3962405100	52800	52800	52800	52800	65
560	20231030	105700	3958973100	52800	52900	52900	52800	14
561	20231030	105600	3958233400	52800	52900	52900	52800	10
562	20231030	105500	3957705300	52800	52800	52800	52800	40
563	20231030	105400	3955593300	52900	52800	52900	52800	221
564	20231030	105300	3943909300	52800	52900	52900	52800	25
565	20231030	105200	3942589100	52800	52800	52800	52800	14
566	20231030	105100	3941849900	52800	52800	52800	52800	80
567	20231030	105000	3937625900	52900	52800	52900	52800	127
568	20231030	104900	3930918500	52800	52800	52800	52800	8
569	20231030	104800	3930496100	52800	52900	52900	52800	110
570	20231030	104700	3924678100	52900	52900	52900	52800	118
571	20231030	104600	3918440900	52800	52800	52800	52800	0
572	20231030	104500	3918440900	52800	52800	52800	52800	10
573	20231030	104400	3917912900	52800	52700	52900	52700	226
574	20231030	104300	3905979900	52700	52700	52800	52700	254
575	20231030	104200	3892589000	52800	52800	52800	52800	10
576	20231030	104100	3892061000	52700	52800	52800	52700	12
577	20231030	104000	3891428300	52700	52800	52800	52700	114
578	20231030	103900	3885413000	52800	52700	52800	52700	24
579	20231030	103800	3884146700	52800	52800	52800	52800	18
580	20231030	103700	3883196300	52700	52800	52800	52700	9
581	20231030	103600	3882721400	52800	52800	52900	52800	126
582	20231030	103500	3876068500	52700	52700	52700	52700	93
583	20231030	103400	3871167400	52600	52800	52800	52600	317
584	20231030	103300	3854432500	52800	52800	52900	52800	58
585	20231030	103200	3851369900	52800	52900	52900	52800	216
586	20231030	103100	3839948100	52900	52700	53000	52700	704
587	20231030	103000	3802756000	52600	52500	52600	52500	1141
588	20231030	102900	3742802300	52500	52600	52600	52500	182
589	20231030	102800	3733237200	52600	52500	52600	52500	1069
590	20231030	102700	3677109900	52600	52600	52600	52600	784
591	20231030	102600	3635871500	52600	52600	52700	52600	77
592	20231030	102500	3631821000	52600	52600	52600	52600	9
593	20231030	102400	3631347600	52700	52700	52700	52700	146
594	20231030	102300	3623653400	52600	52700	52700	52600	11
595	20231030	102200	3623074600	52600	52600	52600	52600	102
596	20231030	102100	3617709400	52600	52700	52700	52600	56
597	20231030	102000	3614759300	52600	52700	52700	52600	2
598	20231030	101900	3614654000	52600	52700	52700	52600	76
599	20231030	101800	3610656100	52600	52700	52700	52600	130
600	20231030	101700	3603817700	52600	52600	52600	52600	127
601	20231030	101600	3597137500	52600	52700	52700	52600	132
602	20231030	101500	3590184200	52700	52800	52800	52600	1763
603	20231030	101400	3497163300	52900	52800	52900	52800	62
604	20231030	101300	3493884400	52900	52900	52900	52900	206
605	20231030	101200	3482987000	52900	52900	52900	52900	213
606	20231030	101100	3471719300	52800	52900	52900	52800	455
607	20231030	101000	3447657900	52900	52900	52900	52900	21
608	20231030	100900	3446547000	52900	52900	52900	52900	42
609	20231030	100800	3444325200	52900	53000	53000	52900	1425
610	20231030	100700	3368936100	53000	53000	53000	53000	91
611	20231030	100600	3364113100	53000	52900	53000	52900	2594
612	20231030	100500	3226837200	52800	52800	52800	52800	1
613	20231030	100400	3226784400	52800	52900	52900	52800	125
614	20231030	100300	3220172800	52900	52900	52900	52800	241
615	20231030	100200	3207425800	52900	52900	52900	52900	17
616	20231030	100100	3206526500	52800	52900	52900	52800	233
617	20231030	100000	3194202400	53000	53100	53100	52900	344
618	20231030	095900	3175956900	53100	53000	53100	52900	353
619	20231030	095800	3157258500	53000	53000	53200	53000	481
620	20231030	095700	3131720500	53000	53100	53100	53000	252
621	20231030	095600	3118361700	53100	53000	53200	53000	363
622	20231030	095500	3099095700	52900	53000	53000	52900	11
623	20231030	095400	3098513700	52900	52900	53000	52900	124
624	20231030	095300	3091942900	52900	52900	53000	52900	320
625	20231030	095200	3074989300	53000	52900	53000	52900	829
626	20231030	095100	3031134400	52900	52900	52900	52800	223
627	20231030	095000	3019337800	52900	52900	52900	52900	261
628	20231030	094900	3005530900	52900	52800	52900	52700	1610
629	20231030	094800	2920457200	52700	52500	52700	52400	533
630	20231030	094700	2892421300	52500	52600	52600	52400	1251
631	20231030	094600	2826679300	52600	52700	52700	52600	134
632	20231030	094500	2819623500	52600	52700	52700	52600	148
633	20231030	094400	2811833600	52600	52600	52600	52500	231
634	20231030	094300	2799683900	52600	52600	52600	52600	456
635	20231030	094200	2775698300	52700	52700	52700	52600	11
636	20231030	094100	2775119500	52600	52600	52700	52600	63
637	20231030	094000	2771802000	52600	52400	52700	52400	222
638	20231030	093900	2760132400	52400	52600	52600	52400	855
639	20231030	093800	2715239200	52700	52600	52700	52500	1143
640	20231030	093700	2655030400	52500	52700	52700	52500	1401
641	20231030	093600	2581347400	52700	52900	52900	52700	2733
642	20231030	093500	2437103700	52900	52800	53000	52800	767
643	20231030	093400	2396568600	52700	52800	52800	52700	439
644	20231030	093300	2373406500	52800	53000	53000	52800	411
645	20231030	093200	2351683400	53100	53000	53100	52900	356
646	20231030	093100	2332816600	52900	52900	53000	52900	124
647	20231030	093000	2326256300	52900	52800	52900	52600	909
648	20231030	092900	2278296600	52700	52700	52700	52700	1053
649	20231030	092800	2222803500	52800	52900	52900	52700	802
650	20231030	092700	2180451400	52800	52900	52900	52800	66
651	20231030	092600	2176965100	52900	53100	53100	52900	973
652	20231030	092500	2125352800	53200	53100	53200	53100	430
653	20231030	092400	2102481800	53200	53400	53400	53200	475
654	20231030	092300	2077202800	53300	53500	53700	53300	3825
655	20231030	092200	1872489500	53500	53400	53500	53400	286
656	20231030	092100	1857216700	53300	53400	53400	53300	649
657	20231030	092000	1822562100	53400	53300	53400	53300	469
658	20231030	091900	1797552700	53300	53300	53500	53300	1402
659	20231030	091800	1722724900	53300	53200	53400	53200	930
660	20231030	091700	1673180800	53200	52900	53200	52900	1060
661	20231030	091600	1616932400	52900	52800	52900	52800	324
662	20231030	091500	1599809000	52800	52800	52800	52700	132
663	20231030	091400	1592839500	52700	52800	52800	52700	178
664	20231030	091300	1583450100	52800	52300	52800	52300	2198
665	20231030	091200	1468076200	52300	52400	52400	52300	603
666	20231030	091100	1436507300	52400	52700	52700	52400	2063
667	20231030	091000	1328077900	52800	52800	52800	52700	212
668	20231030	090900	1316888200	52800	53100	53300	52800	943
669	20231030	090800	1266907100	53200	53000	53300	52700	3177
670	20231030	090700	1098160000	53100	52900	53100	52700	3308
671	20231030	090600	923006800	52800	52700	52800	52600	2662
672	20231030	090500	782722900	52700	52500	52700	52300	1503
673	20231030	090400	703695900	52500	53000	53000	52500	2975
674	20231030	090300	546639300	52900	53200	53300	52900	1463
675	20231030	090200	469071700	53200	53100	53600	53100	4094
676	20231030	090100	250843500	53100	52800	53200	52800	1176
677	20231030	090000	188430900	52800	52100	52900	52000	3598