KissMeData/013890/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	185900	533109670	19050	19050	19050	19050	2051
3	20231031	185800	533109670	19050	19050	19050	19050	0
4	20231031	185700	533109670	19050	19050	19050	19050	0
5	20231031	185600	533109670	19050	19050	19050	19050	0
6	20231031	185500	533109670	19050	19050	19050	19050	0
7	20231031	185400	533109670	19050	19050	19050	19050	0
8	20231031	185300	533109670	19050	19050	19050	19050	0
9	20231031	185200	533109670	19050	19050	19050	19050	0
10	20231031	185100	533109670	19050	19050	19050	19050	0
11	20231031	185000	533109670	19050	19050	19050	19050	0
12	20231031	184900	533109670	19050	19050	19050	19050	0
13	20231031	184800	533109670	19050	19050	19050	19050	0
14	20231031	184700	533109670	19050	19050	19050	19050	0
15	20231031	184600	533109670	19050	19050	19050	19050	0
16	20231031	184500	533109670	19050	19050	19050	19050	0
17	20231031	184400	533109670	19050	19050	19050	19050	0
18	20231031	184300	533109670	19050	19050	19050	19050	0
19	20231031	184200	533109670	19050	19050	19050	19050	0
20	20231031	184100	533109670	19050	19050	19050	19050	0
21	20231031	184000	533109670	19050	19050	19050	19050	0
22	20231031	183900	533109670	19050	19050	19050	19050	0
23	20231031	183800	533109670	19050	19050	19050	19050	0
24	20231031	183700	533109670	19050	19050	19050	19050	0
25	20231031	183600	533109670	19050	19050	19050	19050	0
26	20231031	183500	533109670	19050	19050	19050	19050	0
27	20231031	183400	533109670	19050	19050	19050	19050	0
28	20231031	183300	533109670	19050	19050	19050	19050	0
29	20231031	183200	533109670	19050	19050	19050	19050	0
30	20231031	183100	533109670	19050	19050	19050	19050	0
31	20231031	183000	533109670	19050	19050	19050	19050	0
32	20231031	182900	533109670	19050	19050	19050	19050	2051
33	20231031	182800	533109670	19050	19050	19050	19050	0
34	20231031	182700	533109670	19050	19050	19050	19050	0
35	20231031	182600	533109670	19050	19050	19050	19050	0
36	20231031	182500	533109670	19050	19050	19050	19050	0
37	20231031	182400	533109670	19050	19050	19050	19050	0
38	20231031	182300	533109670	19050	19050	19050	19050	0
39	20231031	182200	533109670	19050	19050	19050	19050	0
40	20231031	182100	533109670	19050	19050	19050	19050	0
41	20231031	182000	533109670	19050	19050	19050	19050	0
42	20231031	181900	533109670	19050	19050	19050	19050	0
43	20231031	181800	533109670	19050	19050	19050	19050	0
44	20231031	181700	533109670	19050	19050	19050	19050	0
45	20231031	181600	533109670	19050	19050	19050	19050	0
46	20231031	181500	533109670	19050	19050	19050	19050	0
47	20231031	181400	533109670	19050	19050	19050	19050	0
48	20231031	181300	533109670	19050	19050	19050	19050	0
49	20231031	181200	533109670	19050	19050	19050	19050	0
50	20231031	181100	533109670	19050	19050	19050	19050	0
51	20231031	181000	533109670	19050	19050	19050	19050	0
52	20231031	180900	533109670	19050	19050	19050	19050	0
53	20231031	180800	533109670	19050	19050	19050	19050	0
54	20231031	180700	533109670	19050	19050	19050	19050	0
55	20231031	180600	533109670	19050	19050	19050	19050	0
56	20231031	180500	533109670	19050	19050	19050	19050	0
57	20231031	180400	533109670	19050	19050	19050	19050	0
58	20231031	180300	533109670	19050	19050	19050	19050	0
59	20231031	180200	533109670	19050	19050	19050	19050	0
60	20231031	180100	533109670	19050	19050	19050	19050	0
61	20231031	180000	533109670	19050	19050	19050	19050	0
62	20231031	175900	533109670	19050	19050	19050	19050	2051
63	20231031	175800	533109670	19050	19050	19050	19050	0
64	20231031	175700	533109670	19050	19050	19050	19050	0
65	20231031	175600	533109670	19050	19050	19050	19050	0
66	20231031	175500	533109670	19050	19050	19050	19050	0
67	20231031	175400	533109670	19050	19050	19050	19050	0
68	20231031	175300	533109670	19050	19050	19050	19050	0
69	20231031	175200	533109670	19050	19050	19050	19050	0
70	20231031	175100	533109670	19050	19050	19050	19050	0
71	20231031	175000	533109670	19050	19050	19050	19050	0
72	20231031	174900	533109670	19050	19050	19050	19050	0
73	20231031	174800	533109670	19050	19050	19050	19050	0
74	20231031	174700	533109670	19050	19050	19050	19050	0
75	20231031	174600	533109670	19050	19050	19050	19050	0
76	20231031	174500	533109670	19050	19050	19050	19050	0
77	20231031	174400	533109670	19050	19050	19050	19050	0
78	20231031	174300	533109670	19050	19050	19050	19050	0
79	20231031	174200	533109670	19050	19050	19050	19050	0
80	20231031	174100	533109670	19050	19050	19050	19050	0
81	20231031	174000	533109670	19050	19050	19050	19050	0
82	20231031	173900	533109670	19050	19050	19050	19050	0
83	20231031	173800	533109670	19050	19050	19050	19050	0
84	20231031	173700	533109670	19050	19050	19050	19050	0
85	20231031	173600	533109670	19050	19050	19050	19050	0
86	20231031	173500	533109670	19050	19050	19050	19050	0
87	20231031	173400	533109670	19050	19050	19050	19050	0
88	20231031	173300	533109670	19050	19050	19050	19050	0
89	20231031	173200	533109670	19050	19050	19050	19050	0
90	20231031	173100	533109670	19050	19050	19050	19050	0
91	20231031	173000	533109670	19050	19050	19050	19050	0
92	20231031	172900	533109670	19050	19050	19050	19050	2051
93	20231031	172800	533109670	19050	19050	19050	19050	0
94	20231031	172700	533109670	19050	19050	19050	19050	0
95	20231031	172600	533109670	19050	19050	19050	19050	0
96	20231031	172500	533109670	19050	19050	19050	19050	0
97	20231031	172400	533109670	19050	19050	19050	19050	0
98	20231031	172300	533109670	19050	19050	19050	19050	0
99	20231031	172200	533109670	19050	19050	19050	19050	0
100	20231031	172100	533109670	19050	19050	19050	19050	0
101	20231031	172000	533109670	19050	19050	19050	19050	0
102	20231031	171900	533109670	19050	19050	19050	19050	0
103	20231031	171800	533109670	19050	19050	19050	19050	0
104	20231031	171700	533109670	19050	19050	19050	19050	0
105	20231031	171600	533109670	19050	19050	19050	19050	0
106	20231031	171500	533109670	19050	19050	19050	19050	0
107	20231031	171400	533109670	19050	19050	19050	19050	0
108	20231031	171300	533109670	19050	19050	19050	19050	0
109	20231031	171200	533109670	19050	19050	19050	19050	0
110	20231031	171100	533109670	19050	19050	19050	19050	0
111	20231031	171000	533109670	19050	19050	19050	19050	0
112	20231031	170900	533109670	19050	19050	19050	19050	0
113	20231031	170800	533109670	19050	19050	19050	19050	0
114	20231031	170700	533109670	19050	19050	19050	19050	0
115	20231031	170600	533109670	19050	19050	19050	19050	0
116	20231031	170500	533109670	19050	19050	19050	19050	0
117	20231031	170400	533109670	19050	19050	19050	19050	0
118	20231031	170300	533109670	19050	19050	19050	19050	0
119	20231031	170200	533109670	19050	19050	19050	19050	0
120	20231031	170100	533109670	19050	19050	19050	19050	0
121	20231031	170000	533109670	19050	19050	19050	19050	0
122	20231031	165900	533109670	19050	19050	19050	19050	2051
123	20231031	165800	533109670	19050	19050	19050	19050	0
124	20231031	165700	533109670	19050	19050	19050	19050	0
125	20231031	165600	533109670	19050	19050	19050	19050	0
126	20231031	165500	533109670	19050	19050	19050	19050	0
127	20231031	165400	533109670	19050	19050	19050	19050	0
128	20231031	165300	533109670	19050	19050	19050	19050	0
129	20231031	165200	533109670	19050	19050	19050	19050	0
130	20231031	165100	533109670	19050	19050	19050	19050	0
131	20231031	165000	533109670	19050	19050	19050	19050	0
132	20231031	164900	533109670	19050	19050	19050	19050	0
133	20231031	164800	533109670	19050	19050	19050	19050	0
134	20231031	164700	533109670	19050	19050	19050	19050	0
135	20231031	164600	533109670	19050	19050	19050	19050	0
136	20231031	164500	533109670	19050	19050	19050	19050	0
137	20231031	164400	533109670	19050	19050	19050	19050	0
138	20231031	164300	533109670	19050	19050	19050	19050	0
139	20231031	164200	533109670	19050	19050	19050	19050	0
140	20231031	164100	533109670	19050	19050	19050	19050	0
141	20231031	164000	533109670	19050	19050	19050	19050	0
142	20231031	163900	533109670	19050	19050	19050	19050	0
143	20231031	163800	533109670	19050	19050	19050	19050	0
144	20231031	163700	533109670	19050	19050	19050	19050	0
145	20231031	163600	533109670	19050	19050	19050	19050	0
146	20231031	163500	533109670	19050	19050	19050	19050	0
147	20231031	163400	533109670	19050	19050	19050	19050	0
148	20231031	163300	533109670	19050	19050	19050	19050	0
149	20231031	163200	533109670	19050	19050	19050	19050	0
150	20231031	163100	533109670	19050	19050	19050	19050	0
151	20231031	163000	533109670	19050	19050	19050	19050	0
152	20231031	162900	533109670	19050	19050	19050	19050	2051
153	20231031	162800	533109670	19050	19050	19050	19050	0
154	20231031	162700	533109670	19050	19050	19050	19050	0
155	20231031	162600	533109670	19050	19050	19050	19050	0
156	20231031	162500	533109670	19050	19050	19050	19050	0
157	20231031	162400	533109670	19050	19050	19050	19050	0
158	20231031	162300	533109670	19050	19050	19050	19050	0
159	20231031	162200	533109670	19050	19050	19050	19050	0
160	20231031	162100	533109670	19050	19050	19050	19050	0
161	20231031	162000	533109670	19050	19050	19050	19050	0
162	20231031	161900	533109670	19050	19050	19050	19050	0
163	20231031	161800	533109670	19050	19050	19050	19050	0
164	20231031	161700	533109670	19050	19050	19050	19050	0
165	20231031	161600	533109670	19050	19050	19050	19050	0
166	20231031	161500	533109670	19050	19050	19050	19050	0
167	20231031	161400	533109670	19050	19050	19050	19050	0
168	20231031	161300	533109670	19050	19050	19050	19050	0
169	20231031	161200	533109670	19050	19050	19050	19050	0
170	20231031	161100	533109670	19050	19050	19050	19050	0
171	20231031	161000	533109670	19050	19050	19050	19050	0
172	20231031	160900	533109670	19050	19050	19050	19050	0
173	20231031	160800	533109670	19050	19050	19050	19050	0
174	20231031	160700	533109670	19050	19050	19050	19050	0
175	20231031	160600	533109670	19050	19050	19050	19050	0
176	20231031	160500	533109670	19050	19050	19050	19050	0
177	20231031	160400	533109670	19050	19050	19050	19050	0
178	20231031	160300	533109670	19050	19050	19050	19050	0
179	20231031	160200	533109670	19050	19050	19050	19050	0
180	20231031	160100	533109670	19050	19050	19050	19050	0
181	20231031	160000	533109670	19050	19050	19050	19050	0
182	20231031	155900	533109670	19050	19050	19050	19050	2051
183	20231031	155800	533109670	19050	19050	19050	19050	0
184	20231031	155700	533109670	19050	19050	19050	19050	0
185	20231031	155600	533109670	19050	19050	19050	19050	0
186	20231031	155500	533109670	19050	19050	19050	19050	0
187	20231031	155400	533109670	19050	19050	19050	19050	0
188	20231031	155300	533109670	19050	19050	19050	19050	0
189	20231031	155200	533109670	19050	19050	19050	19050	0
190	20231031	155100	533109670	19050	19050	19050	19050	0
191	20231031	155000	533109670	19050	19050	19050	19050	0
192	20231031	154900	533109670	19050	19050	19050	19050	0
193	20231031	154800	533109670	19050	19050	19050	19050	0
194	20231031	154700	533109670	19050	19050	19050	19050	0
195	20231031	154600	533109670	19050	19050	19050	19050	0
196	20231031	154500	533109670	19050	19050	19050	19050	0
197	20231031	154400	533109670	19050	19050	19050	19050	0
198	20231031	154300	533109670	19050	19050	19050	19050	0
199	20231031	154200	533109670	19050	19050	19050	19050	0
200	20231031	154100	533109670	19050	19050	19050	19050	0
201	20231031	154000	533109670	19050	19050	19050	19050	0
202	20231031	153900	533109670	19050	19050	19050	19050	0
203	20231031	153800	533109670	19050	19050	19050	19050	0
204	20231031	153700	533109670	19050	19050	19050	19050	0
205	20231031	153600	533109670	19050	19050	19050	19050	0
206	20231031	153500	533109670	19050	19050	19050	19050	0
207	20231031	153400	533109670	19050	19050	19050	19050	0
208	20231031	153300	533109670	19050	19050	19050	19050	0
209	20231031	153200	533109670	19050	19050	19050	19050	0
210	20231031	153100	533109670	19050	19050	19050	19050	0
211	20231031	153000	533109670	19050	19050	19050	19050	2051
212	20231031	152900	494038120	19030	19030	19030	19030	0
213	20231031	152800	494038120	19030	19030	19030	19030	0
214	20231031	152700	494038120	19030	19030	19030	19030	0
215	20231031	152600	494038120	19030	19030	19030	19030	0
216	20231031	152500	494038120	19030	19030	19030	19030	0
217	20231031	152400	494038120	19030	19030	19030	19030	0
218	20231031	152300	494038120	19030	19030	19030	19030	0
219	20231031	152200	494038120	19030	19030	19030	19030	0
220	20231031	152100	494038120	19030	19030	19030	19030	0
221	20231031	152000	494038120	19030	19030	19030	19030	0
222	20231031	151900	494038120	19030	19020	19030	19020	84
223	20231031	151800	492440420	19020	19010	19020	19000	248
224	20231031	151700	487726250	19000	19010	19010	19000	19
225	20231031	151600	487365120	19010	19010	19010	19000	9
226	20231031	151500	487194090	19010	19010	19010	19010	3
227	20231031	151400	487137060	19010	19020	19020	19010	24
228	20231031	151300	486680600	19010	18990	19010	18990	161
229	20231031	151200	483621180	19000	19000	19000	19000	67
230	20231031	151100	482348180	19000	18990	19000	18990	205
231	20231031	151000	478453220	18990	18990	18990	18990	4
232	20231031	150900	478377260	18990	18990	19000	18990	16
233	20231031	150800	478073320	18990	18990	18990	18990	10
234	20231031	150700	477883420	18990	18990	18990	18990	7
235	20231031	150600	477750490	18990	18990	18990	18990	2
236	20231031	150500	477712510	19000	19000	19000	18990	46
237	20231031	150400	476838520	19000	19000	19000	19000	17
238	20231031	150300	476515520	19000	19000	19000	19000	8
239	20231031	150200	476363520	19010	19000	19010	19000	78
240	20231031	150100	474881420	19000	19000	19000	19000	40
241	20231031	150000	474121420	19000	19000	19000	19000	3
242	20231031	145900	474064420	19000	19010	19010	19000	246
243	20231031	145800	469388030	19010	19020	19030	19010	66
244	20231031	145700	468132650	19020	19030	19030	19020	11
245	20231031	145600	467923420	19020	19030	19030	19020	43
246	20231031	145500	467105550	19020	19030	19030	19020	27
247	20231031	145400	466592000	19030	19020	19030	19020	36
248	20231031	145300	465906960	19020	19020	19020	19020	7
249	20231031	145200	465773820	19020	19020	19030	19020	26
250	20231031	145100	465279100	19020	19020	19020	19020	32
251	20231031	145000	464670460	19020	19020	19030	19020	20
252	20231031	144900	464289930	19020	19020	19030	19020	12
253	20231031	144800	464061670	19020	19020	19030	19020	7
254	20231031	144700	463928520	19020	19030	19030	19020	17
255	20231031	144600	463605080	19020	19020	19020	19020	7
256	20231031	144500	463471940	19020	19020	19020	19020	8
257	20231031	144400	463319780	19020	19020	19020	19020	107
258	20231031	144300	461284640	19020	19030	19030	19020	30
259	20231031	144200	460713770	19030	19020	19030	19020	76
260	20231031	144100	459267540	19020	19030	19030	19020	49
261	20231031	144000	458335130	19030	19030	19030	19030	8
262	20231031	143900	458182890	19030	19030	19040	19030	15
263	20231031	143800	457897350	19030	19030	19030	19030	2
264	20231031	143700	457859290	19030	19030	19030	19030	4
265	20231031	143600	457783170	19030	19030	19040	19030	128
266	20231031	143500	455347300	19030	19030	19040	19030	18
267	20231031	143400	455004650	19030	19040	19040	19030	8
268	20231031	143300	454852370	19030	19030	19030	19030	6
269	20231031	143200	454738190	19030	19040	19040	19030	10
270	20231031	143100	454547800	19030	19030	19030	19020	62
271	20231031	143000	453368380	19030	19030	19030	19030	11
272	20231031	142900	453159050	19050	19050	19050	19050	0
273	20231031	142800	453159050	19050	19020	19050	19020	126
274	20231031	142700	450760370	19020	19020	19020	19020	3
275	20231031	142600	450703310	19020	19020	19020	19020	3
276	20231031	142500	450646250	19030	19030	19030	19030	0
277	20231031	142400	450646250	19030	19050	19050	19030	23
278	20231031	142300	450208260	19040	19040	19040	19040	1
279	20231031	142200	450189220	19040	19030	19040	19020	40
280	20231031	142100	449427990	19030	19020	19030	19020	33
281	20231031	142000	448800020	19030	19020	19030	19020	17
282	20231031	141900	448476570	19020	19020	19020	19020	1
283	20231031	141800	448457550	19020	19020	19020	19020	1
284	20231031	141700	448438530	19030	19020	19030	19020	10
285	20231031	141600	448248240	19030	19060	19060	19030	85
286	20231031	141500	446629110	19070	19060	19080	19060	305
287	20231031	141400	440814640	19050	19040	19050	19040	85
288	20231031	141300	439196180	19030	19040	19040	19030	10
289	20231031	141200	439005790	19030	19030	19030	19030	1
290	20231031	141100	438986760	19030	19040	19040	19030	4
291	20231031	141000	438910630	19040	19030	19040	19030	123
292	20231031	140900	436569840	19030	19020	19030	19020	161
293	20231031	140800	433506520	19040	19110	19110	19040	1314
294	20231031	140700	408418610	19100	19110	19110	19100	576
295	20231031	140600	397412250	19110	19110	19110	19110	5
296	20231031	140500	397316700	19120	19110	19120	19110	11
297	20231031	140400	397106390	19110	19110	19110	19110	6
298	20231031	140300	396991730	19110	19120	19120	19110	4
299	20231031	140200	396915260	19110	19120	19120	19110	18
300	20231031	140100	396571170	19120	19110	19120	19110	2
301	20231031	140000	396532940	19110	19110	19120	19110	9
302	20231031	135900	396360940	19110	19110	19110	19110	1
303	20231031	135800	396341830	19120	19110	19120	19110	11
304	20231031	135700	396131530	19120	19110	19120	19110	11
305	20231031	135600	395921220	19110	19110	19120	19110	10
306	20231031	135500	395730090	19110	19110	19110	19110	303
307	20231031	135400	389939760	19120	19120	19120	19120	245
308	20231031	135300	385255360	19120	19130	19130	19120	8
309	20231031	135200	385102380	19120	19130	19130	19120	2
310	20231031	135100	385064130	19120	19120	19120	19120	6
311	20231031	135000	384949410	19130	19120	19130	19120	15
312	20231031	134900	384662510	19120	19130	19130	19120	3
313	20231031	134800	384605140	19120	19120	19120	19120	6
314	20231031	134700	384490420	19120	19130	19130	19120	14
315	20231031	134600	384222650	19120	19120	19120	19120	6
316	20231031	134500	384107930	19120	19120	19120	19120	1
317	20231031	134400	384088810	19120	19120	19130	19120	32
318	20231031	134300	383476760	19130	19130	19130	19130	23
319	20231031	134200	383036770	19120	19120	19120	19120	6
320	20231031	134100	382922050	19130	19130	19130	19120	142
321	20231031	134000	380206990	19120	19120	19130	19120	7
322	20231031	133900	380073140	19120	19120	19130	19120	11
323	20231031	133800	379862730	19120	19120	19120	19120	7
324	20231031	133700	379728890	19120	19120	19120	19120	1
325	20231031	133600	379709770	19120	19120	19120	19120	7
326	20231031	133500	379575930	19130	19120	19130	19120	17
327	20231031	133400	379250790	19120	19120	19120	19120	2
328	20231031	133300	379212550	19140	19130	19140	19130	2
329	20231031	133200	379174280	19130	19140	19140	19130	90
330	20231031	133100	377452420	19130	19130	19130	19130	7
331	20231031	133000	377318510	19130	19130	19140	19130	16
332	20231031	132900	377012420	19130	19130	19130	19120	110
333	20231031	132800	374908180	19130	19130	19130	19130	9
334	20231031	132700	374736010	19120	19120	19120	19120	1
335	20231031	132600	374716890	19120	19120	19120	19120	5
336	20231031	132500	374621290	19130	19130	19130	19130	0
337	20231031	132400	374621290	19130	19130	19130	19130	10
338	20231031	132300	374429990	19120	19130	19130	19120	7
339	20231031	132200	374296140	19130	19130	19130	19130	0
340	20231031	132100	374296140	19130	19130	19130	19130	259
341	20231031	132000	369341470	19140	19130	19140	19130	10
342	20231031	131900	369150080	19140	19130	19140	19130	11
343	20231031	131800	368939600	19130	19130	19130	19130	1
344	20231031	131700	368920470	19140	19140	19140	19140	10
345	20231031	131600	368729070	19140	19130	19140	19130	8
346	20231031	131500	368576020	19150	19150	19150	19150	0
347	20231031	131400	368576020	19150	19170	19170	19150	17
348	20231031	131300	368250380	19180	19180	19180	19180	9
349	20231031	131200	368077760	19180	19180	19180	19180	1
350	20231031	131100	368058580	19180	19180	19180	19180	0
351	20231031	131000	368058580	19180	19180	19180	19180	0
352	20231031	130900	368058580	19180	19170	19180	19170	18
353	20231031	130800	367713400	19170	19170	19170	19170	1
354	20231031	130700	367694230	19170	19170	19170	19170	0
355	20231031	130600	367694230	19170	19170	19170	19170	0
356	20231031	130500	367694230	19170	19180	19180	19170	32
357	20231031	130400	367080640	19190	19190	19190	19190	7
358	20231031	130300	366946310	19200	19220	19220	19200	26
359	20231031	130200	366446730	19210	19190	19210	19190	8
360	20231031	130100	366293130	19180	19170	19180	19170	54
361	20231031	130000	365257680	19170	19160	19170	19160	6
362	20231031	125900	365142710	19160	19140	19160	19140	403
363	20231031	125800	357426140	19140	19140	19140	19140	134
364	20231031	125700	354861380	19130	19140	19140	19130	56
365	20231031	125600	353789550	19140	19140	19140	19130	17
366	20231031	125500	353464210	19140	19140	19140	19140	0
367	20231031	125400	353464210	19140	19130	19140	19130	11
368	20231031	125300	353253680	19130	19130	19130	19130	5
369	20231031	125200	353158030	19140	19140	19140	19140	0
370	20231031	125100	353158030	19140	19140	19140	19140	11
371	20231031	125000	352947490	19140	19140	19140	19140	10
372	20231031	124900	352756090	19140	19140	19140	19140	0
373	20231031	124800	352756090	19140	19200	19200	19140	1301
374	20231031	124700	327784260	19210	19210	19210	19210	9
375	20231031	124600	327611370	19200	19200	19200	19200	0
376	20231031	124500	327611370	19200	19200	19200	19200	7
377	20231031	124400	327476970	19210	19210	19210	19210	0
378	20231031	124300	327476970	19210	19210	19210	19210	19
379	20231031	124200	327111980	19200	19200	19200	19200	7
380	20231031	124100	326977580	19200	19200	19200	19200	0
381	20231031	124000	326977580	19200	19200	19200	19200	1
382	20231031	123900	326958380	19210	19210	19210	19210	10
383	20231031	123800	326766280	19200	19200	19200	19200	20
384	20231031	123700	326382280	19210	19210	19210	19210	70
385	20231031	123600	325037580	19210	19220	19220	19210	137
386	20231031	123500	322405720	19210	19220	19220	19210	75
387	20231031	123400	320964850	19220	19220	19220	19220	0
388	20231031	123300	320964850	19220	19220	19220	19220	14
389	20231031	123200	320695770	19210	19220	19220	19210	16
390	20231031	123100	320388310	19220	19220	19220	19220	0
391	20231031	123000	320388310	19220	19220	19220	19220	1
392	20231031	122900	320369090	19210	19210	19210	19210	276
393	20231031	122800	315067130	19210	19200	19210	19200	10
394	20231031	122700	314875040	19200	19210	19210	19200	41
395	20231031	122600	314087490	19200	19200	19210	19200	52
396	20231031	122500	313089080	19200	19200	19200	19200	6
397	20231031	122400	312973880	19210	19220	19220	19210	182
398	20231031	122300	309476090	19220	19230	19230	19220	1106
399	20231031	122200	288208530	19230	19230	19230	19230	12
400	20231031	122100	287977770	19240	19250	19250	19230	139
401	20231031	122000	285303910	19240	19240	19240	19240	102
402	20231031	121900	283341430	19250	19250	19250	19250	0
403	20231031	121800	283341430	19250	19250	19250	19250	0
404	20231031	121700	283341430	19250	19250	19250	19250	9
405	20231031	121600	283168180	19250	19250	19250	19240	22
406	20231031	121500	282744750	19260	19260	19260	19260	0
407	20231031	121400	282744750	19260	19260	19260	19260	0
408	20231031	121300	282744750	19260	19260	19260	19260	26
409	20231031	121200	282243990	19240	19250	19260	19240	206
410	20231031	121100	278278030	19240	19240	19240	19240	1
411	20231031	121000	278258790	19250	19250	19250	19250	0
412	20231031	120900	278258790	19250	19240	19250	19240	21
413	20231031	120800	277854600	19250	19250	19250	19250	0
414	20231031	120700	277854600	19250	19250	19250	19250	11
415	20231031	120600	277642850	19260	19260	19260	19250	86
416	20231031	120500	275986580	19260	19260	19260	19260	0
417	20231031	120400	275986580	19260	19250	19260	19240	399
418	20231031	120300	268305880	19250	19250	19250	19250	7
419	20231031	120200	268171130	19250	19250	19250	19250	111
420	20231031	120100	266034380	19240	19240	19240	19240	6
421	20231031	120000	265918940	19250	19240	19250	19240	65
422	20231031	115900	264667700	19250	19240	19250	19240	104
423	20231031	115800	262666700	19250	19250	19250	19250	9
424	20231031	115700	262493450	19240	19240	19240	19240	6
425	20231031	115600	262378010	19240	19240	19240	19240	1
426	20231031	115500	262358770	19240	19240	19240	19240	1
427	20231031	115400	262339530	19250	19240	19250	19240	185
428	20231031	115300	258780030	19240	19240	19240	19240	7
429	20231031	115200	258645350	19250	19240	19250	19240	354
430	20231031	115100	251833860	19250	19270	19270	19250	108
431	20231031	115000	249753200	19280	19290	19290	19280	135
432	20231031	114900	247150370	19290	19290	19290	19290	0
433	20231031	114800	247150370	19290	19280	19290	19280	10
434	20231031	114700	246957530	19290	19280	19290	19280	13
435	20231031	114600	246706770	19280	19280	19280	19280	0
436	20231031	114500	246706770	19280	19290	19290	19280	7
437	20231031	114400	246571800	19280	19280	19280	19280	1
438	20231031	114300	246552520	19290	19290	19290	19290	9
439	20231031	114200	246378910	19280	19280	19280	19280	7
440	20231031	114100	246243950	19280	19280	19280	19280	1
441	20231031	114000	246224670	19290	19290	19290	19290	0
442	20231031	113900	246224670	19290	19280	19290	19280	14
443	20231031	113800	245954650	19280	19290	19290	19280	11
444	20231031	113700	245742470	19280	19280	19280	19280	33
445	20231031	113600	245106230	19280	19290	19290	19280	13
446	20231031	113500	244855470	19290	19290	19290	19290	0
447	20231031	113400	244855470	19290	19290	19290	19290	16
448	20231031	113300	244546830	19280	19280	19280	19280	5
449	20231031	113200	244450430	19290	19290	19290	19290	9
450	20231031	113100	244276820	19290	19300	19300	19290	8
451	20231031	113000	244122440	19300	19300	19300	19300	0
452	20231031	112900	244122440	19300	19300	19300	19300	0
453	20231031	112800	244122440	19300	19320	19320	19300	9
454	20231031	112700	243948680	19290	19290	19290	19290	45
455	20231031	112600	243080630	19280	19300	19300	19280	40
456	20231031	112500	242308920	19310	19290	19310	19290	38
457	20231031	112400	241575730	19290	19350	19350	19290	258
458	20231031	112300	236588870	19370	19370	19370	19370	0
459	20231031	112200	236588870	19370	19370	19370	19370	0
460	20231031	112100	236588870	19370	19360	19370	19360	197
461	20231031	112000	232774590	19350	19350	19350	19350	0
462	20231031	111900	232774590	19350	19350	19350	19350	22
463	20231031	111800	232348890	19360	19390	19390	19360	11
464	20231031	111700	232135730	19390	19400	19400	19390	160
465	20231031	111600	229032980	19410	19410	19410	19410	21
466	20231031	111500	228625370	19420	19420	19420	19420	0
467	20231031	111400	228625370	19420	19420	19420	19420	0
468	20231031	111300	228625370	19420	19430	19430	19420	709
469	20231031	111200	214850870	19430	19430	19430	19430	7
470	20231031	111100	214714860	19440	19440	19440	19440	0
471	20231031	111000	214714860	19440	19440	19440	19440	0
472	20231031	110900	214714860	19440	19440	19440	19440	11
473	20231031	110800	214501020	19440	19440	19440	19430	22
474	20231031	110700	214073350	19440	19440	19440	19440	1
475	20231031	110600	214053910	19440	19440	19440	19440	9
476	20231031	110500	213878950	19450	19450	19450	19450	145
477	20231031	110400	211058700	19460	19470	19470	19450	163
478	20231031	110300	207886470	19480	19480	19480	19480	0
479	20231031	110200	207886470	19480	19480	19480	19480	10
480	20231031	110100	207691670	19470	19460	19470	19460	44
481	20231031	110000	206835000	19470	19470	19470	19460	18
482	20231031	105900	206484620	19480	19480	19480	19480	0
483	20231031	105800	206484620	19480	19480	19480	19480	2
484	20231031	105700	206445660	19500	19500	19500	19500	4
485	20231031	105600	206367660	19500	19500	19500	19490	16
486	20231031	105500	206055690	19500	19500	19500	19500	0
487	20231031	105400	206055690	19500	19490	19500	19490	11
488	20231031	105300	205841200	19490	19490	19490	19490	15
489	20231031	105200	205548850	19490	19490	19490	19490	2
490	20231031	105100	205509870	19470	19450	19470	19450	105
491	20231031	105000	203467300	19440	19440	19440	19440	0
492	20231031	104900	203467300	19440	19440	19440	19440	20
493	20231031	104800	203078500	19440	19440	19440	19440	0
494	20231031	104700	203078500	19440	19500	19500	19440	130
495	20231031	104600	200545720	19490	19500	19500	19490	51
496	20231031	104500	199551720	19500	19500	19500	19500	0
497	20231031	104400	199551720	19500	19500	19500	19500	6
498	20231031	104300	199434720	19500	19500	19500	19490	45
499	20231031	104200	198557470	19500	19480	19500	19480	44
500	20231031	104100	197699900	19500	19500	19500	19500	0
501	20231031	104000	197699900	19500	19490	19500	19490	51
502	20231031	103900	196705850	19490	19450	19490	19450	86
503	20231031	103800	195032470	19450	19450	19450	19450	0
504	20231031	103700	195032470	19450	19450	19450	19450	0
505	20231031	103600	195032470	19450	19450	19450	19450	10
506	20231031	103500	194837970	19450	19450	19450	19450	34
507	20231031	103400	194176670	19460	19460	19460	19460	0
508	20231031	103300	194176670	19460	19470	19470	19460	11
509	20231031	103200	193962510	19480	19480	19480	19480	1
510	20231031	103100	193943030	19480	19480	19480	19480	11
511	20231031	103000	193728750	19480	19480	19480	19480	0
512	20231031	102900	193728750	19480	19470	19480	19470	40
513	20231031	102800	192949720	19470	19470	19470	19470	21
514	20231031	102700	192540850	19470	19460	19470	19460	90
515	20231031	102600	190789300	19460	19460	19460	19460	0
516	20231031	102500	190789300	19460	19460	19460	19460	10
517	20231031	102400	190594700	19450	19450	19450	19450	1
518	20231031	102300	190575250	19450	19450	19450	19450	0
519	20231031	102200	190575250	19450	19460	19460	19450	36
520	20231031	102100	189874750	19460	19450	19460	19450	60
521	20231031	102000	188707630	19450	19450	19450	19450	0
522	20231031	101900	188707630	19450	19450	19450	19450	4
523	20231031	101800	188629830	19450	19450	19450	19450	0
524	20231031	101700	188629830	19450	19450	19450	19450	20
525	20231031	101600	188240830	19450	19450	19450	19450	0
526	20231031	101500	188240830	19450	19450	19450	19450	0
527	20231031	101400	188240830	19450	19450	19450	19450	7
528	20231031	101300	188104680	19450	19460	19460	19450	47
529	20231031	101200	187190520	19460	19500	19500	19460	57
530	20231031	101100	186080050	19510	19510	19510	19510	0
531	20231031	101000	186080050	19510	19510	19510	19510	11
532	20231031	100900	185865440	19510	19510	19510	19510	13
533	20231031	100800	185611810	19510	19510	19510	19510	0
534	20231031	100700	185611810	19510	19510	19510	19510	19
535	20231031	100600	185241120	19530	19520	19530	19520	26
536	20231031	100500	184733510	19530	19530	19530	19530	0
537	20231031	100400	184733510	19530	19530	19530	19530	10
538	20231031	100300	184538210	19530	19530	19530	19530	0
539	20231031	100200	184538210	19530	19530	19530	19530	19
540	20231031	100100	184167140	19530	19530	19530	19530	0
541	20231031	100000	184167140	19530	19530	19530	19530	0
542	20231031	095900	184167140	19530	19530	19530	19530	0
543	20231031	095800	184167140	19530	19530	19530	19530	5
544	20231031	095700	184069490	19540	19540	19540	19540	0
545	20231031	095600	184069490	19540	19530	19540	19530	50
546	20231031	095500	183092750	19530	19540	19540	19530	35
547	20231031	095400	182408950	19550	19550	19550	19550	0
548	20231031	095300	182408950	19550	19600	19600	19550	556
549	20231031	095200	171516100	19610	19610	19610	19610	0
550	20231031	095100	171516100	19610	19610	19610	19610	10
551	20231031	095000	171320000	19610	19610	19610	19610	0
552	20231031	094900	171320000	19610	19610	19610	19610	0
553	20231031	094800	171320000	19610	19610	19610	19610	416
554	20231031	094700	163162240	19610	19610	19610	19610	25
555	20231031	094600	162671990	19610	19610	19610	19610	0
556	20231031	094500	162671990	19610	19610	19610	19610	16
557	20231031	094400	162358230	19610	19610	19610	19610	16
558	20231031	094300	162044470	19610	19670	19670	19600	96
559	20231031	094200	160159290	19680	19690	19690	19680	14
560	20231031	094100	159883640	19700	19700	19700	19700	0
561	20231031	094000	159883640	19700	19720	19720	19700	24
562	20231031	093900	159410660	19720	19720	19720	19720	0
563	20231031	093800	159410660	19720	19720	19720	19720	0
564	20231031	093700	159410660	19720	19730	19730	19720	63
565	20231031	093600	158167700	19700	19700	19700	19700	17
566	20231031	093500	157832800	19700	19740	19740	19700	83
567	20231031	093400	156195760	19720	19720	19720	19720	79
568	20231031	093300	154637880	19740	19740	19740	19740	0
569	20231031	093200	154637880	19740	19750	19750	19740	99
570	20231031	093100	152682820	19730	19620	19740	19620	2611
571	20231031	093000	101414690	19600	19590	19600	19590	58
572	20231031	092900	100278060	19580	19580	19580	19580	6
573	20231031	092800	100160580	19580	19580	19580	19580	10
574	20231031	092700	99964780	19600	19600	19600	19600	16
575	20231031	092600	99651180	19600	19620	19620	19600	205
576	20231031	092500	95631410	19620	19620	19620	19620	20
577	20231031	092400	95239010	19620	19620	19620	19620	108
578	20231031	092300	93120050	19610	19610	19610	19610	2
579	20231031	092200	93080830	19620	19630	19630	19610	52
580	20231031	092100	92060610	19620	19620	19620	19620	11
581	20231031	092000	91844790	19620	19720	19720	19620	448
582	20231031	091900	83050400	19720	19720	19720	19720	0
583	20231031	091800	83050400	19720	19690	19720	19690	26
584	20231031	091700	82538160	19690	19680	19700	19670	292
585	20231031	091600	76788590	19640	19570	19640	19570	1575
586	20231031	091500	45927770	19590	19600	19600	19580	408
587	20231031	091400	37934980	19600	19630	19630	19600	4
588	20231031	091300	37856490	19640	19640	19640	19640	10
589	20231031	091200	37660090	19630	19660	19660	19630	24
590	20231031	091100	37188860	19660	19660	19660	19660	20
591	20231031	091000	36795660	19680	19670	19680	19670	54
592	20231031	090900	35733070	19680	19680	19680	19670	93
593	20231031	090800	33903160	19690	19670	19690	19670	30
594	20231031	090700	33312740	19690	19690	19690	19690	0
595	20231031	090600	33312740	19690	19690	19690	19690	10
596	20231031	090500	33115840	19690	19750	19800	19690	635
597	20231031	090400	20574870	19750	19740	19750	19740	28
598	20231031	090300	20021940	19690	19610	19690	19610	257
599	20231031	090200	14973760	19590	19590	19590	19590	16
600	20231031	090100	14660320	19600	19590	19600	19590	503
601	20231031	090000	4802000	19600	19600	19600	19600	245