KissMeData/069960/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	194600	3897693600	53400	53400	53400	53400	7018
3	20231031	194500	3897693600	53400	53400	53400	53400	0
4	20231031	194400	3897693600	53400	53400	53400	53400	0
5	20231031	194300	3897693600	53400	53400	53400	53400	0
6	20231031	194200	3897693600	53400	53400	53400	53400	0
7	20231031	194100	3897693600	53400	53400	53400	53400	0
8	20231031	194000	3897693600	53400	53400	53400	53400	0
9	20231031	193900	3897693600	53400	53400	53400	53400	0
10	20231031	193800	3897693600	53400	53400	53400	53400	0
11	20231031	193700	3897693600	53400	53400	53400	53400	0
12	20231031	193600	3897693600	53400	53400	53400	53400	0
13	20231031	193500	3897693600	53400	53400	53400	53400	0
14	20231031	193400	3897693600	53400	53400	53400	53400	0
15	20231031	193300	3897693600	53400	53400	53400	53400	0
16	20231031	193200	3897693600	53400	53400	53400	53400	0
17	20231031	193100	3897693600	53400	53400	53400	53400	0
18	20231031	193000	3897693600	53400	53400	53400	53400	0
19	20231031	192900	3897693600	53400	53400	53400	53400	0
20	20231031	192800	3897693600	53400	53400	53400	53400	0
21	20231031	192700	3897693600	53400	53400	53400	53400	0
22	20231031	192600	3897693600	53400	53400	53400	53400	0
23	20231031	192500	3897693600	53400	53400	53400	53400	0
24	20231031	192400	3897693600	53400	53400	53400	53400	0
25	20231031	192300	3897693600	53400	53400	53400	53400	0
26	20231031	192200	3897693600	53400	53400	53400	53400	0
27	20231031	192100	3897693600	53400	53400	53400	53400	0
28	20231031	192000	3897693600	53400	53400	53400	53400	0
29	20231031	191900	3897693600	53400	53400	53400	53400	0
30	20231031	191800	3897693600	53400	53400	53400	53400	0
31	20231031	191700	3897693600	53400	53400	53400	53400	0
32	20231031	191600	3897693600	53400	53400	53400	53400	7018
33	20231031	191500	3897693600	53400	53400	53400	53400	0
34	20231031	191400	3897693600	53400	53400	53400	53400	0
35	20231031	191300	3897693600	53400	53400	53400	53400	0
36	20231031	191200	3897693600	53400	53400	53400	53400	0
37	20231031	191100	3897693600	53400	53400	53400	53400	0
38	20231031	191000	3897693600	53400	53400	53400	53400	0
39	20231031	190900	3897693600	53400	53400	53400	53400	0
40	20231031	190800	3897693600	53400	53400	53400	53400	0
41	20231031	190700	3897693600	53400	53400	53400	53400	0
42	20231031	190600	3897693600	53400	53400	53400	53400	0
43	20231031	190500	3897693600	53400	53400	53400	53400	0
44	20231031	190400	3897693600	53400	53400	53400	53400	0
45	20231031	190300	3897693600	53400	53400	53400	53400	0
46	20231031	190200	3897693600	53400	53400	53400	53400	0
47	20231031	190100	3897693600	53400	53400	53400	53400	0
48	20231031	190000	3897693600	53400	53400	53400	53400	0
49	20231031	185900	3897693600	53400	53400	53400	53400	0
50	20231031	185800	3897693600	53400	53400	53400	53400	0
51	20231031	185700	3897693600	53400	53400	53400	53400	0
52	20231031	185600	3897693600	53400	53400	53400	53400	0
53	20231031	185500	3897693600	53400	53400	53400	53400	0
54	20231031	185400	3897693600	53400	53400	53400	53400	0
55	20231031	185300	3897693600	53400	53400	53400	53400	0
56	20231031	185200	3897693600	53400	53400	53400	53400	0
57	20231031	185100	3897693600	53400	53400	53400	53400	0
58	20231031	185000	3897693600	53400	53400	53400	53400	0
59	20231031	184900	3897693600	53400	53400	53400	53400	0
60	20231031	184800	3897693600	53400	53400	53400	53400	0
61	20231031	184700	3897693600	53400	53400	53400	53400	0
62	20231031	184600	3897693600	53400	53400	53400	53400	7018
63	20231031	184500	3897693600	53400	53400	53400	53400	0
64	20231031	184400	3897693600	53400	53400	53400	53400	0
65	20231031	184300	3897693600	53400	53400	53400	53400	0
66	20231031	184200	3897693600	53400	53400	53400	53400	0
67	20231031	184100	3897693600	53400	53400	53400	53400	0
68	20231031	184000	3897693600	53400	53400	53400	53400	0
69	20231031	183900	3897693600	53400	53400	53400	53400	0
70	20231031	183800	3897693600	53400	53400	53400	53400	0
71	20231031	183700	3897693600	53400	53400	53400	53400	0
72	20231031	183600	3897693600	53400	53400	53400	53400	0
73	20231031	183500	3897693600	53400	53400	53400	53400	0
74	20231031	183400	3897693600	53400	53400	53400	53400	0
75	20231031	183300	3897693600	53400	53400	53400	53400	0
76	20231031	183200	3897693600	53400	53400	53400	53400	0
77	20231031	183100	3897693600	53400	53400	53400	53400	0
78	20231031	183000	3897693600	53400	53400	53400	53400	0
79	20231031	182900	3897693600	53400	53400	53400	53400	0
80	20231031	182800	3897693600	53400	53400	53400	53400	0
81	20231031	182700	3897693600	53400	53400	53400	53400	0
82	20231031	182600	3897693600	53400	53400	53400	53400	0
83	20231031	182500	3897693600	53400	53400	53400	53400	0
84	20231031	182400	3897693600	53400	53400	53400	53400	0
85	20231031	182300	3897693600	53400	53400	53400	53400	0
86	20231031	182200	3897693600	53400	53400	53400	53400	0
87	20231031	182100	3897693600	53400	53400	53400	53400	0
88	20231031	182000	3897693600	53400	53400	53400	53400	0
89	20231031	181900	3897693600	53400	53400	53400	53400	0
90	20231031	181800	3897693600	53400	53400	53400	53400	0
91	20231031	181700	3897693600	53400	53400	53400	53400	0
92	20231031	181600	3897693600	53400	53400	53400	53400	7018
93	20231031	181500	3897693600	53400	53400	53400	53400	0
94	20231031	181400	3897693600	53400	53400	53400	53400	0
95	20231031	181300	3897693600	53400	53400	53400	53400	0
96	20231031	181200	3897693600	53400	53400	53400	53400	0
97	20231031	181100	3897693600	53400	53400	53400	53400	0
98	20231031	181000	3897693600	53400	53400	53400	53400	0
99	20231031	180900	3897693600	53400	53400	53400	53400	0
100	20231031	180800	3897693600	53400	53400	53400	53400	0
101	20231031	180700	3897693600	53400	53400	53400	53400	0
102	20231031	180600	3897693600	53400	53400	53400	53400	0
103	20231031	180500	3897693600	53400	53400	53400	53400	0
104	20231031	180400	3897693600	53400	53400	53400	53400	0
105	20231031	180300	3897693600	53400	53400	53400	53400	0
106	20231031	180200	3897693600	53400	53400	53400	53400	0
107	20231031	180100	3897693600	53400	53400	53400	53400	0
108	20231031	180000	3897693600	53400	53400	53400	53400	0
109	20231031	175900	3897693600	53400	53400	53400	53400	0
110	20231031	175800	3897693600	53400	53400	53400	53400	0
111	20231031	175700	3897693600	53400	53400	53400	53400	0
112	20231031	175600	3897693600	53400	53400	53400	53400	0
113	20231031	175500	3897693600	53400	53400	53400	53400	0
114	20231031	175400	3897693600	53400	53400	53400	53400	0
115	20231031	175300	3897693600	53400	53400	53400	53400	0
116	20231031	175200	3897693600	53400	53400	53400	53400	0
117	20231031	175100	3897693600	53400	53400	53400	53400	0
118	20231031	175000	3897693600	53400	53400	53400	53400	0
119	20231031	174900	3897693600	53400	53400	53400	53400	0
120	20231031	174800	3897693600	53400	53400	53400	53400	0
121	20231031	174700	3897693600	53400	53400	53400	53400	0
122	20231031	174600	3897693600	53400	53400	53400	53400	7018
123	20231031	174500	3897693600	53400	53400	53400	53400	0
124	20231031	174400	3897693600	53400	53400	53400	53400	0
125	20231031	174300	3897693600	53400	53400	53400	53400	0
126	20231031	174200	3897693600	53400	53400	53400	53400	0
127	20231031	174100	3897693600	53400	53400	53400	53400	0
128	20231031	174000	3897693600	53400	53400	53400	53400	0
129	20231031	173900	3897693600	53400	53400	53400	53400	0
130	20231031	173800	3897693600	53400	53400	53400	53400	0
131	20231031	173700	3897693600	53400	53400	53400	53400	0
132	20231031	173600	3897693600	53400	53400	53400	53400	0
133	20231031	173500	3897693600	53400	53400	53400	53400	0
134	20231031	173400	3897693600	53400	53400	53400	53400	0
135	20231031	173300	3897693600	53400	53400	53400	53400	0
136	20231031	173200	3897693600	53400	53400	53400	53400	0
137	20231031	173100	3897693600	53400	53400	53400	53400	0
138	20231031	173000	3897693600	53400	53400	53400	53400	0
139	20231031	172900	3897693600	53400	53400	53400	53400	0
140	20231031	172800	3897693600	53400	53400	53400	53400	0
141	20231031	172700	3897693600	53400	53400	53400	53400	0
142	20231031	172600	3897693600	53400	53400	53400	53400	0
143	20231031	172500	3897693600	53400	53400	53400	53400	0
144	20231031	172400	3897693600	53400	53400	53400	53400	0
145	20231031	172300	3897693600	53400	53400	53400	53400	0
146	20231031	172200	3897693600	53400	53400	53400	53400	0
147	20231031	172100	3897693600	53400	53400	53400	53400	0
148	20231031	172000	3897693600	53400	53400	53400	53400	0
149	20231031	171900	3897693600	53400	53400	53400	53400	0
150	20231031	171800	3897693600	53400	53400	53400	53400	0
151	20231031	171700	3897693600	53400	53400	53400	53400	0
152	20231031	171600	3897693600	53400	53400	53400	53400	7018
153	20231031	171500	3897693600	53400	53400	53400	53400	0
154	20231031	171400	3897693600	53400	53400	53400	53400	0
155	20231031	171300	3897693600	53400	53400	53400	53400	0
156	20231031	171200	3897693600	53400	53400	53400	53400	0
157	20231031	171100	3897693600	53400	53400	53400	53400	0
158	20231031	171000	3897693600	53400	53400	53400	53400	0
159	20231031	170900	3897693600	53400	53400	53400	53400	0
160	20231031	170800	3897693600	53400	53400	53400	53400	0
161	20231031	170700	3897693600	53400	53400	53400	53400	0
162	20231031	170600	3897693600	53400	53400	53400	53400	0
163	20231031	170500	3897693600	53400	53400	53400	53400	0
164	20231031	170400	3897693600	53400	53400	53400	53400	0
165	20231031	170300	3897693600	53400	53400	53400	53400	0
166	20231031	170200	3897693600	53400	53400	53400	53400	0
167	20231031	170100	3897693600	53400	53400	53400	53400	0
168	20231031	170000	3897693600	53400	53400	53400	53400	0
169	20231031	165900	3897693600	53400	53400	53400	53400	0
170	20231031	165800	3897693600	53400	53400	53400	53400	0
171	20231031	165700	3897693600	53400	53400	53400	53400	0
172	20231031	165600	3897693600	53400	53400	53400	53400	0
173	20231031	165500	3897693600	53400	53400	53400	53400	0
174	20231031	165400	3897693600	53400	53400	53400	53400	0
175	20231031	165300	3897693600	53400	53400	53400	53400	0
176	20231031	165200	3897693600	53400	53400	53400	53400	0
177	20231031	165100	3897693600	53400	53400	53400	53400	0
178	20231031	165000	3897693600	53400	53400	53400	53400	0
179	20231031	164900	3897693600	53400	53400	53400	53400	0
180	20231031	164800	3897693600	53400	53400	53400	53400	0
181	20231031	164700	3897693600	53400	53400	53400	53400	0
182	20231031	164600	3897693600	53400	53400	53400	53400	7018
183	20231031	164500	3897693600	53400	53400	53400	53400	0
184	20231031	164400	3897693600	53400	53400	53400	53400	0
185	20231031	164300	3897693600	53400	53400	53400	53400	0
186	20231031	164200	3897693600	53400	53400	53400	53400	0
187	20231031	164100	3897693600	53400	53400	53400	53400	0
188	20231031	164000	3897693600	53400	53400	53400	53400	0
189	20231031	163900	3897693600	53400	53400	53400	53400	0
190	20231031	163800	3897693600	53400	53400	53400	53400	0
191	20231031	163700	3897693600	53400	53400	53400	53400	0
192	20231031	163600	3897693600	53400	53400	53400	53400	0
193	20231031	163500	3897693600	53400	53400	53400	53400	0
194	20231031	163400	3897693600	53400	53400	53400	53400	0
195	20231031	163300	3897693600	53400	53400	53400	53400	0
196	20231031	163200	3897693600	53400	53400	53400	53400	0
197	20231031	163100	3897693600	53400	53400	53400	53400	0
198	20231031	163000	3897693600	53400	53400	53400	53400	0
199	20231031	162900	3897693600	53400	53400	53400	53400	0
200	20231031	162800	3897693600	53400	53400	53400	53400	0
201	20231031	162700	3897693600	53400	53400	53400	53400	0
202	20231031	162600	3897693600	53400	53400	53400	53400	0
203	20231031	162500	3897693600	53400	53400	53400	53400	0
204	20231031	162400	3897693600	53400	53400	53400	53400	0
205	20231031	162300	3897693600	53400	53400	53400	53400	0
206	20231031	162200	3897693600	53400	53400	53400	53400	0
207	20231031	162100	3897693600	53400	53400	53400	53400	0
208	20231031	162000	3897693600	53400	53400	53400	53400	0
209	20231031	161900	3897693600	53400	53400	53400	53400	0
210	20231031	161800	3897693600	53400	53400	53400	53400	0
211	20231031	161700	3897693600	53400	53400	53400	53400	0
212	20231031	161600	3897693600	53400	53400	53400	53400	7018
213	20231031	161500	3897693600	53400	53400	53400	53400	0
214	20231031	161400	3897693600	53400	53400	53400	53400	0
215	20231031	161300	3897693600	53400	53400	53400	53400	0
216	20231031	161200	3897693600	53400	53400	53400	53400	0
217	20231031	161100	3897693600	53400	53400	53400	53400	0
218	20231031	161000	3897693600	53400	53400	53400	53400	0
219	20231031	160900	3897693600	53400	53400	53400	53400	0
220	20231031	160800	3897693600	53400	53400	53400	53400	0
221	20231031	160700	3897693600	53400	53400	53400	53400	0
222	20231031	160600	3897693600	53400	53400	53400	53400	0
223	20231031	160500	3897693600	53400	53400	53400	53400	0
224	20231031	160400	3897693600	53400	53400	53400	53400	0
225	20231031	160300	3897693600	53400	53400	53400	53400	0
226	20231031	160200	3897693600	53400	53400	53400	53400	0
227	20231031	160100	3897693600	53400	53400	53400	53400	0
228	20231031	160000	3897693600	53400	53400	53400	53400	0
229	20231031	155900	3897693600	53400	53400	53400	53400	0
230	20231031	155800	3897693600	53400	53400	53400	53400	0
231	20231031	155700	3897693600	53400	53400	53400	53400	0
232	20231031	155600	3897693600	53400	53400	53400	53400	0
233	20231031	155500	3897693600	53400	53400	53400	53400	0
234	20231031	155400	3897693600	53400	53400	53400	53400	0
235	20231031	155300	3897693600	53400	53400	53400	53400	0
236	20231031	155200	3897693600	53400	53400	53400	53400	0
237	20231031	155100	3897693600	53400	53400	53400	53400	0
238	20231031	155000	3897693600	53400	53400	53400	53400	0
239	20231031	154900	3897693600	53400	53400	53400	53400	0
240	20231031	154800	3897693600	53400	53400	53400	53400	0
241	20231031	154700	3897693600	53400	53400	53400	53400	0
242	20231031	154600	3897693600	53400	53400	53400	53400	7018
243	20231031	154500	3897693600	53400	53400	53400	53400	0
244	20231031	154400	3897693600	53400	53400	53400	53400	0
245	20231031	154300	3897693600	53400	53400	53400	53400	0
246	20231031	154200	3897693600	53400	53400	53400	53400	0
247	20231031	154100	3897693600	53400	53400	53400	53400	0
248	20231031	154000	3897693600	53400	53400	53400	53400	0
249	20231031	153900	3897693600	53400	53400	53400	53400	0
250	20231031	153800	3897693600	53400	53400	53400	53400	0
251	20231031	153700	3897693600	53400	53400	53400	53400	0
252	20231031	153600	3897693600	53400	53400	53400	53400	0
253	20231031	153500	3897693600	53400	53400	53400	53400	0
254	20231031	153400	3897693600	53400	53400	53400	53400	0
255	20231031	153300	3897693600	53400	53400	53400	53400	0
256	20231031	153200	3897693600	53400	53400	53400	53400	0
257	20231031	153100	3897693600	53400	53400	53400	53400	0
258	20231031	153000	3897693600	53400	53400	53400	53400	7018
259	20231031	152900	3522932400	53300	53300	53300	53300	0
260	20231031	152800	3522932400	53300	53300	53300	53300	0
261	20231031	152700	3522932400	53300	53300	53300	53300	0
262	20231031	152600	3522932400	53300	53300	53300	53300	0
263	20231031	152500	3522932400	53300	53300	53300	53300	0
264	20231031	152400	3522932400	53300	53300	53300	53300	0
265	20231031	152300	3522932400	53300	53300	53300	53300	0
266	20231031	152200	3522932400	53300	53300	53300	53300	0
267	20231031	152100	3522932400	53300	53300	53300	53300	0
268	20231031	152000	3522932400	53300	53300	53300	53300	0
269	20231031	151900	3522932400	53300	53300	53400	53200	379
270	20231031	151800	3502732200	53200	53500	53500	53200	319
271	20231031	151700	3485701600	53400	53500	53500	53400	472
272	20231031	151600	3460491100	53400	53500	53500	53400	53
273	20231031	151500	3457656800	53400	53600	53600	53200	903
274	20231031	151400	3409427300	53600	53600	53600	53500	75
275	20231031	151300	3405407900	53500	53600	53600	53500	46
276	20231031	151200	3402943700	53600	53600	53600	53500	126
277	20231031	151100	3396195800	53600	53500	53600	53500	192
278	20231031	151000	3385905800	53600	53500	53600	53500	39
279	20231031	150900	3383816300	53500	53500	53600	53500	80
280	20231031	150800	3379530500	53600	53600	53600	53500	51
281	20231031	150700	3376797400	53600	53500	53600	53500	73
282	20231031	150600	3372886700	53600	53500	53600	53400	46
283	20231031	150500	3370425500	53500	53500	53500	53400	106
284	20231031	150400	3364755500	53500	53600	53600	53400	95
285	20231031	150300	3359671900	53600	53600	53600	53500	63
286	20231031	150200	3356297800	53600	53500	53600	53500	108
287	20231031	150100	3350514100	53600	53600	53600	53500	67
288	20231031	150000	3346925300	53600	53500	53600	53500	119
289	20231031	145900	3340558700	53500	53400	53500	53400	81
290	20231031	145800	3336225900	53500	53500	53500	53400	55
291	20231031	145700	3333284300	53500	53500	53500	53400	86
292	20231031	145600	3328686600	53500	53400	53500	53400	49
293	20231031	145500	3326065700	53400	53500	53500	53400	41
294	20231031	145400	3323872700	53500	53500	53500	53400	274
295	20231031	145300	3309222800	53400	53500	53500	53400	42
296	20231031	145200	3306976100	53500	53400	53500	53300	681
297	20231031	145100	3270615800	53400	53400	53500	53400	39
298	20231031	145000	3268530400	53500	53500	53500	53300	58
299	20231031	144900	3265428400	53400	53500	53500	53400	254
300	20231031	144800	3251860300	53500	53500	53500	53400	53
301	20231031	144700	3249025700	53500	53400	53500	53300	112
302	20231031	144600	3243040200	53400	53500	53500	53300	80
303	20231031	144500	3238767100	53500	53400	53500	53300	63
304	20231031	144400	3235401100	53400	53400	53400	53300	111
305	20231031	144300	3229474200	53400	53500	53500	53300	146
306	20231031	144200	3221674100	53400	53400	53500	53300	84
307	20231031	144100	3217188800	53400	53400	53400	53300	106
308	20231031	144000	3211528600	53400	53400	53500	53300	50
309	20231031	143900	3208859100	53500	53500	53500	53300	53
310	20231031	143800	3206023800	53500	53400	53500	53300	69
311	20231031	143700	3202339900	53400	53400	53400	53300	185
312	20231031	143600	3192473700	53400	53400	53400	53300	52
313	20231031	143500	3189697400	53400	53400	53400	53300	39
314	20231031	143400	3187615300	53400	53400	53400	53300	108
315	20231031	143300	3181851800	53400	53400	53400	53300	57
316	20231031	143200	3178810300	53400	53400	53400	53300	216
317	20231031	143100	3167287300	53400	53400	53400	53300	167
318	20231031	143000	3158382100	53400	53300	53500	53300	92
319	20231031	142900	3153468800	53400	53400	53400	53300	111
320	20231031	142800	3147542000	53400	53400	53400	53300	50
321	20231031	142700	3144872800	53400	53400	53400	53300	33
322	20231031	142600	3143111400	53400	53300	53400	53300	68
323	20231031	142500	3139481200	53400	53400	53400	53300	67
324	20231031	142400	3135906600	53400	53500	53500	53400	153
325	20231031	142300	3127733100	53500	53400	53500	53400	73
326	20231031	142200	3123829000	53500	53500	53500	53400	47
327	20231031	142100	3121314600	53500	53500	53500	53300	58
328	20231031	142000	3118216200	53500	53400	53500	53300	50
329	20231031	141900	3115546500	53400	53400	53400	53200	71
330	20231031	141800	3111760100	53400	53400	53400	53200	259
331	20231031	141700	3097952000	53400	53400	53400	53300	81
332	20231031	141600	3093630800	53400	53500	53500	53300	72
333	20231031	141500	3089785900	53400	53400	53500	53300	57
334	20231031	141400	3086739600	53300	53400	53400	53300	85
335	20231031	141300	3082201800	53400	53300	53400	53200	43
336	20231031	141200	3079906500	53400	53400	53400	53200	404
337	20231031	141100	3058369300	53300	53400	53400	53300	79
338	20231031	141000	3054154200	53400	53400	53400	53300	80
339	20231031	140900	3049884900	53400	53400	53400	53300	118
340	20231031	140800	3043591700	53400	53400	53400	53300	42
341	20231031	140700	3041349900	53400	53400	53400	53300	45
342	20231031	140600	3038947100	53400	53400	53400	53300	42
343	20231031	140500	3036704800	53300	53400	53400	53300	166
344	20231031	140400	3027853100	53400	53400	53400	53300	49
345	20231031	140300	3025237100	53400	53400	53400	53300	43
346	20231031	140200	3022941100	53400	53300	53400	53300	350
347	20231031	140100	3004283200	53300	53300	53400	53300	167
348	20231031	140000	2995378600	53400	53400	53400	53300	47
349	20231031	135900	2992870200	53400	53500	53500	53400	119
350	20231031	135800	2986511000	53500	53500	53500	53400	25
351	20231031	135700	2985174100	53500	53500	53500	53300	66
352	20231031	135600	2981645700	53500	53400	53500	53300	86
353	20231031	135500	2977052900	53300	53300	53300	53200	71
354	20231031	135400	2973269100	53300	53300	53300	53200	81
355	20231031	135300	2968951900	53300	53400	53400	53200	186
356	20231031	135200	2959036400	53400	53300	53400	53300	503
357	20231031	135100	2932222500	53400	53400	53400	53300	49
358	20231031	135000	2929606600	53300	53400	53400	53300	36
359	20231031	134900	2927684500	53400	53400	53400	53300	49
360	20231031	134800	2925068600	53400	53400	53400	53300	57
361	20231031	134700	2922025000	53300	53400	53400	53300	247
362	20231031	134600	2908838000	53500	53500	53500	53400	48
363	20231031	134500	2906270300	53500	53500	53500	53400	47
364	20231031	134400	2903756500	53500	53500	53500	53400	72
365	20231031	134300	2899904600	53500	53500	53500	53400	52
366	20231031	134200	2897123300	53500	53400	53500	53300	164
367	20231031	134100	2888363500	53400	53300	53400	53200	204
368	20231031	134000	2877487700	53300	53400	53400	53300	265
369	20231031	133900	2863358300	53400	53300	53400	53300	41
370	20231031	133800	2861169600	53400	53400	53400	53300	29
371	20231031	133700	2859621200	53400	53400	53400	53300	60
372	20231031	133600	2856417900	53300	53400	53400	53300	32
373	20231031	133500	2854709400	53400	53300	53400	53200	195
374	20231031	133400	2844312900	53200	53300	53300	53100	349
375	20231031	133300	2825740200	53400	53400	53400	53300	56
376	20231031	133200	2822752200	53400	53400	53400	53300	231
377	20231031	133100	2810431800	53400	53400	53400	53300	33
378	20231031	133000	2808669800	53400	53400	53400	53300	60
379	20231031	132900	2805468500	53400	53400	53400	53300	47
380	20231031	132800	2802958900	53400	53400	53400	53300	163
381	20231031	132700	2794267500	53400	53400	53400	53300	30
382	20231031	132600	2792665600	53400	53400	53400	53300	55
383	20231031	132500	2789729100	53300	53400	53400	53300	60
384	20231031	132400	2786528100	53400	53400	53400	53300	55
385	20231031	132300	2783591600	53400	53400	53400	53300	38
386	20231031	132200	2781562500	53400	53400	53400	53200	25
387	20231031	132100	2780228900	53300	53400	53400	53300	281
388	20231031	132000	2765246800	53400	53400	53400	53300	37
389	20231031	131900	2763272100	53400	53400	53400	53300	60
390	20231031	131800	2760070700	53400	53100	53400	53100	40
391	20231031	131700	2757938000	53100	53400	53400	53100	711
392	20231031	131600	2720057500	53300	53400	53400	53300	18
393	20231031	131500	2719096700	53400	53400	53400	53300	284
394	20231031	131400	2703954600	53400	53500	53500	53400	120
395	20231031	131300	2697544700	53500	53500	53500	53500	39
396	20231031	131200	2695458200	53500	53500	53500	53500	25
397	20231031	131100	2694120700	53500	53600	53600	53400	356
398	20231031	131000	2675076200	53600	53400	53600	53400	836
399	20231031	130900	2630389700	53400	53400	53400	53300	196
400	20231031	130800	2619941100	53300	53400	53400	53300	49
401	20231031	130700	2617325800	53400	53400	53400	53300	66
402	20231031	130600	2613803700	53400	53400	53400	53300	27
403	20231031	130500	2612362500	53400	53400	53400	53300	85
404	20231031	130400	2607828400	53400	53300	53400	53300	54
405	20231031	130300	2604947200	53400	53300	53400	53300	135
406	20231031	130200	2597750200	53400	53400	53400	53300	44
407	20231031	130100	2595401200	53400	53400	53400	53400	47
408	20231031	130000	2592891400	53300	53300	53300	53300	95
409	20231031	125900	2587827900	53300	53300	53300	53300	30
410	20231031	125800	2586228900	53300	53300	53300	53300	40
411	20231031	125700	2584096900	53300	53300	53300	53200	97
412	20231031	125600	2578928400	53300	53300	53300	53200	149
413	20231031	125500	2570998800	53300	53300	53300	53300	39
414	20231031	125400	2568920100	53300	53300	53300	53300	23
415	20231031	125300	2567694200	53300	53300	53300	53300	28
416	20231031	125200	2566201800	53300	53300	53300	53300	26
417	20231031	125100	2564816000	53300	53300	53300	53300	33
418	20231031	125000	2563057100	53200	53300	53300	53200	195
419	20231031	124900	2552681100	53300	53300	53300	53200	35
420	20231031	124800	2550816300	53300	53300	53300	53300	49
421	20231031	124700	2548204600	53300	53300	53300	53300	15
422	20231031	124600	2547405100	53300	53300	53300	53300	63
423	20231031	124500	2544047200	53300	53300	53300	53200	45
424	20231031	124400	2541649300	53300	53300	53300	53200	154
425	20231031	124300	2533453100	53300	53300	53300	53300	13
426	20231031	124200	2532760200	53300	53300	53300	53300	54
427	20231031	124100	2529882000	53300	53300	53300	53300	12
428	20231031	124000	2529242400	53300	53300	53300	53300	25
429	20231031	123900	2527909900	53300	53300	53300	53300	25
430	20231031	123800	2526577400	53300	53300	53300	53300	31
431	20231031	123700	2524925100	53200	53300	53300	53200	237
432	20231031	123600	2512313800	53300	53300	53300	53300	24
433	20231031	123500	2511034600	53300	53400	53400	53300	135
434	20231031	123400	2503836900	53400	53300	53400	53300	68
435	20231031	123300	2500210600	53300	53200	53300	53200	185
436	20231031	123200	2490367100	53200	53200	53200	53200	33
437	20231031	123100	2488611500	53200	53200	53200	53100	216
438	20231031	123000	2477138000	53200	53200	53200	53100	34
439	20231031	122900	2475331400	53200	53100	53200	53000	817
440	20231031	122800	2431947100	53000	53100	53100	53000	16
441	20231031	122700	2431098100	53100	53100	53100	53100	17
442	20231031	122600	2430195400	53100	53100	53100	53100	453
443	20231031	122500	2406141100	53000	53200	53200	53000	422
444	20231031	122400	2383754200	53200	53200	53200	53100	28
445	20231031	122300	2382264700	53200	53200	53200	53100	611
446	20231031	122200	2349761600	53200	53200	53200	53200	18
447	20231031	122100	2348804000	53200	53200	53200	53100	51
448	20231031	122000	2346092900	53200	53200	53200	53200	40
449	20231031	121900	2343964900	53200	53200	53200	53100	293
450	20231031	121800	2328405800	53200	53200	53200	53100	58
451	20231031	121700	2325323100	53200	53200	53200	53200	40
452	20231031	121600	2323195100	53100	53200	53200	53100	85
453	20231031	121500	2318678000	53200	53200	53200	53200	28
454	20231031	121400	2317188400	53200	53200	53200	53100	38
455	20231031	121300	2315169000	53200	53200	53200	53200	46
456	20231031	121200	2312721800	53200	53200	53200	53100	198
457	20231031	121100	2302206400	53200	53300	53300	53100	308
458	20231031	121000	2285829000	53300	53300	53300	53200	101
459	20231031	120900	2280452600	53300	53300	53300	53300	21
460	20231031	120800	2279333300	53300	53200	53300	53200	14
461	20231031	120700	2278587500	53200	53300	53300	53200	164
462	20231031	120600	2269858300	53200	53200	53200	53200	182
463	20231031	120500	2260175900	53300	53200	53300	53200	85
464	20231031	120400	2255652700	53300	53300	53300	53300	17
465	20231031	120300	2254746600	53300	53300	53300	53300	0
466	20231031	120200	2254746600	53300	53300	53300	53300	12
467	20231031	120100	2254107000	53200	53200	53200	53200	6
468	20231031	120000	2253787800	53200	53200	53300	53200	159
469	20231031	115900	2245327400	53300	53300	53300	53300	0
470	20231031	115800	2245327400	53300	53300	53300	53300	9
471	20231031	115700	2244847700	53300	53300	53300	53300	0
472	20231031	115600	2244847700	53300	53300	53300	53300	17
473	20231031	115500	2243941600	53200	53200	53200	53200	19
474	20231031	115400	2242930800	53100	53200	53200	53100	846
475	20231031	115300	2197935800	53200	53300	53300	53200	194
476	20231031	115200	2187614300	53300	53300	53300	53300	10
477	20231031	115100	2187081300	53300	53400	53400	53300	111
478	20231031	115000	2181163900	53300	53200	53300	53200	11
479	20231031	114900	2180578100	53300	53300	53300	53300	7
480	20231031	114800	2180205000	53200	53300	53300	53200	547
481	20231031	114700	2151057100	53400	53400	53400	53300	179
482	20231031	114600	2141514400	53400	53400	53400	53400	10
483	20231031	114500	2140980400	53400	53400	53400	53400	14
484	20231031	114400	2140232800	53400	53300	53400	53300	27
485	20231031	114300	2138792100	53400	53400	53400	53400	20
486	20231031	114200	2137724100	53400	53400	53400	53400	12
487	20231031	114100	2137083300	53300	53300	53300	53300	120
488	20231031	114000	2130687300	53400	53300	53400	53300	31
489	20231031	113900	2129032500	53400	53400	53400	53400	39
490	20231031	113800	2126949900	53400	53400	53400	53400	25
491	20231031	113700	2125614900	53400	53400	53400	53400	12
492	20231031	113600	2124974100	53300	53400	53400	53300	55
493	20231031	113500	2122041500	53300	53300	53400	53300	152
494	20231031	113400	2113937300	53400	53400	53400	53400	7
495	20231031	113300	2113563500	53300	53300	53400	53300	24
496	20231031	113200	2112283000	53400	53400	53400	53400	11
497	20231031	113100	2111695600	53400	53400	53400	53400	16
498	20231031	113000	2110841200	53300	53400	53400	53300	7
499	20231031	112900	2110468000	53400	53400	53400	53400	9
500	20231031	112800	2109987400	53300	53400	53400	53300	148
501	20231031	112700	2102096200	53400	53400	53400	53400	18
502	20231031	112600	2101135000	53300	53300	53300	53300	0
503	20231031	112500	2101135000	53300	53400	53400	53300	16
504	20231031	112400	2100281200	53300	53400	53400	53300	203
505	20231031	112300	2089445000	53500	53500	53500	53500	8
506	20231031	112200	2089017000	53500	53500	53500	53400	224
507	20231031	112100	2077045000	53500	53500	53500	53500	9
508	20231031	112000	2076563500	53500	53500	53500	53500	9
509	20231031	111900	2076082000	53400	53400	53400	53400	0
510	20231031	111800	2076082000	53400	53400	53600	53400	856
511	20231031	111700	2030329600	53400	53400	53400	53400	86
512	20231031	111600	2025737200	53300	53300	53300	53300	331
513	20231031	111500	2008094900	53400	53400	53400	53400	0
514	20231031	111400	2008094900	53400	53300	53400	53300	24
515	20231031	111300	2006813900	53400	53400	53400	53400	1
516	20231031	111200	2006760500	53400	53400	53400	53300	50
517	20231031	111100	2004092900	53300	53300	53400	53300	51
518	20231031	111000	2001374500	53400	53300	53400	53300	67
519	20231031	110900	1997801500	53300	53400	53400	53300	194
520	20231031	110800	1987459500	53400	53400	53400	53300	53
521	20231031	110700	1984634100	53300	53400	53400	53300	64
522	20231031	110600	1981222000	53300	53400	53400	53300	74
523	20231031	110500	1977276900	53300	53300	53300	53300	24
524	20231031	110400	1975997700	53200	53400	53400	53200	138
525	20231031	110300	1968637200	53400	53400	53400	53200	2577
526	20231031	110200	1831284900	53300	53500	53500	53300	147
527	20231031	110100	1823439700	53400	53500	53500	53400	409
528	20231031	110000	1801598100	53500	53500	53500	53500	0
529	20231031	105900	1801598100	53500	53500	53500	53500	33
530	20231031	105800	1799832600	53500	53500	53500	53400	42
531	20231031	105700	1797587500	53400	53600	53600	53400	201
532	20231031	105600	1786838100	53600	53500	53600	53500	80
533	20231031	105500	1782557000	53600	53600	53700	53600	85
534	20231031	105400	1778000700	53700	53700	53700	53600	27
535	20231031	105300	1776551100	53600	53700	53700	53600	38
536	20231031	105200	1774513200	53700	53600	53700	53600	15
537	20231031	105100	1773707900	53500	53700	53700	53400	947
538	20231031	105000	1723016400	53700	53800	53800	53600	216
539	20231031	104900	1711419200	53700	53800	53800	53700	36
540	20231031	104800	1709484400	53800	53800	53800	53800	28
541	20231031	104700	1707978000	53800	53700	53800	53700	176
542	20231031	104600	1698525500	53700	53800	53800	53700	62
543	20231031	104500	1695194500	53900	53900	53900	53800	71
544	20231031	104400	1691372800	53900	53900	53900	53700	182
545	20231031	104300	1681590100	53900	53900	53900	53700	424
546	20231031	104200	1658788500	53900	53900	53900	53900	278
547	20231031	104100	1643804300	53900	53900	53900	53900	46
548	20231031	104000	1641324900	53900	53900	53900	53900	33
549	20231031	103900	1639546200	53900	53700	53900	53700	511
550	20231031	103800	1612096300	53700	53800	53800	53700	41
551	20231031	103700	1609893200	53800	53700	53800	53700	68
552	20231031	103600	1606239500	53700	53700	53700	53700	290
553	20231031	103500	1590666500	53700	53700	53700	53600	38
554	20231031	103400	1588626100	53600	53800	53800	53600	242
555	20231031	103300	1575632000	53800	53800	53800	53800	61
556	20231031	103200	1572350200	53800	53800	53800	53700	176
557	20231031	103100	1562893400	53800	53800	53800	53700	952
558	20231031	103000	1511687800	53800	53800	53800	53700	485
559	20231031	102900	1485608400	53800	53800	53800	53800	35
560	20231031	102800	1483725400	53700	53800	53800	53700	66
561	20231031	102700	1480175200	53800	53700	53800	53700	189
562	20231031	102600	1470025300	53700	53700	53700	53600	53
563	20231031	102500	1467179800	53600	53700	53700	53600	132
564	20231031	102400	1460103400	53700	53800	53800	53700	33
565	20231031	102300	1458331000	53700	53700	53800	53700	48
566	20231031	102200	1455751600	53700	53700	53700	53600	214
567	20231031	102100	1444260400	53700	53600	53700	53600	18
568	20231031	102000	1443294900	53700	53700	53700	53700	5
569	20231031	101900	1443026400	53600	53700	53700	53600	147
570	20231031	101800	1435145100	53700	53600	53700	53600	12
571	20231031	101700	1434501200	53700	53700	53700	53700	13
572	20231031	101600	1433803100	53700	53800	53800	53700	242
573	20231031	101500	1420807200	53800	53700	53800	53700	49
574	20231031	101400	1418175700	53700	53800	53800	53700	32
575	20231031	101300	1416457100	53800	53700	53800	53700	223
576	20231031	101200	1404481500	53800	53800	53800	53800	2
577	20231031	101100	1404373900	53800	53700	53800	53700	34
578	20231031	101000	1402547600	53700	53700	53700	53700	45
579	20231031	100900	1400131100	53700	53700	53700	53700	3
580	20231031	100800	1399970000	53600	53600	53600	53600	63
581	20231031	100700	1396593200	53600	53700	53700	53600	146
582	20231031	100600	1388765200	53700	53700	53800	53700	36
583	20231031	100500	1386831300	53700	53600	53700	53600	3
584	20231031	100400	1386670300	53700	53600	53700	53600	10
585	20231031	100300	1386133800	53700	53800	53800	53700	113
586	20231031	100200	1380065300	53800	53700	53800	53700	12
587	20231031	100100	1379420700	53700	53600	53700	53500	723
588	20231031	100000	1340667100	53600	53600	53600	53500	164
589	20231031	095900	1331892400	53600	53500	53600	53500	6
590	20231031	095800	1331571000	53600	53600	53600	53600	4
591	20231031	095700	1331356600	53600	53500	53600	53500	10
592	20231031	095600	1330821200	53600	53600	53600	53600	55
593	20231031	095500	1327873200	53600	53600	53600	53600	5
594	20231031	095400	1327605200	53500	53500	53600	53500	347
595	20231031	095300	1309040500	53500	53800	53800	53500	989
596	20231031	095200	1255968200	53700	53800	53800	53700	11
597	20231031	095100	1255377000	53800	53800	53800	53800	4
598	20231031	095000	1255161800	53800	53800	53800	53700	11
599	20231031	094900	1254570600	53800	53800	53800	53800	38
600	20231031	094800	1252526200	53800	53800	53800	53700	477
601	20231031	094700	1226910800	53800	53800	53800	53700	147
602	20231031	094600	1219002800	53800	53800	53800	53800	5
603	20231031	094500	1218733800	53700	53800	53800	53700	99
604	20231031	094400	1213417000	53700	53800	53800	53700	33
605	20231031	094300	1211644400	53700	53700	53800	53700	251
606	20231031	094200	1198165100	53800	54000	54000	53700	4749
607	20231031	094100	942318400	54000	54100	54100	54000	52
608	20231031	094000	939510100	54100	54100	54100	54000	113
609	20231031	093900	933407400	54100	54100	54100	54000	8
610	20231031	093800	932974700	54100	54100	54100	54100	3
611	20231031	093700	932812400	53900	54100	54100	53900	7
612	20231031	093600	932434900	53900	53900	53900	53800	400
613	20231031	093500	910886000	53900	54200	54200	53900	749
614	20231031	093400	870472900	54100	54200	54200	54100	136
615	20231031	093300	863112000	54200	54100	54200	54100	26
616	20231031	093200	861703800	54200	54100	54200	54100	111
617	20231031	093100	855690500	54200	54200	54200	54200	22
618	20231031	093000	854498100	54200	54200	54200	54100	156
619	20231031	092900	846055500	54200	54100	54200	54100	197
620	20231031	092800	835397200	54200	54000	54200	53900	769
621	20231031	092700	793839600	54000	54000	54000	53900	5
622	20231031	092600	793569700	54000	54000	54100	54000	171
623	20231031	092500	784335400	54100	54100	54100	54100	9
624	20231031	092400	783848500	54000	54000	54100	53900	603
625	20231031	092300	751282600	54000	53900	54000	53900	155
626	20231031	092200	742925700	54000	54000	54000	53900	110
627	20231031	092100	736996000	54000	53900	54000	53900	372
628	20231031	092000	716940300	53800	54000	54000	53800	336
629	20231031	091900	698832100	54000	54000	54000	53900	163
630	20231031	091800	690033200	54100	54200	54200	54100	198
631	20231031	091700	679321000	54100	54000	54100	54000	272
632	20231031	091600	664607200	54000	54000	54100	54000	977
633	20231031	091500	611827700	53900	53900	54000	53900	1364
634	20231031	091400	538268600	53900	54200	54200	53900	2480
635	20231031	091300	404400500	54200	54100	54200	54100	859
636	20231031	091200	357887600	54100	54300	54300	54000	285
637	20231031	091100	342466800	54100	54200	54300	54100	16
638	20231031	091000	341599500	54300	54100	54300	53900	1827
639	20231031	090900	242779800	54100	54000	54100	54000	106
640	20231031	090800	237055500	54000	53800	54000	53800	1672
641	20231031	090700	146912200	53800	53900	53900	53800	18
642	20231031	090600	145943700	53800	53900	54000	53500	834
643	20231031	090500	101113800	53900	53800	53900	53800	113
644	20231031	090400	95034300	53700	53700	53700	53700	70
645	20231031	090300	91275300	53700	53500	53700	53500	273
646	20231031	090200	76644500	53500	53700	53800	53500	171
647	20231031	090100	67459900	53800	53600	53800	53500	144
648	20231031	090000	59738400	53500	53500	53500	52900	1121