KissMeData/029460/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	191100	431746780	15180	15180	15180	15180	955
3	20231031	191000	431746780	15180	15180	15180	15180	0
4	20231031	190900	431746780	15180	15180	15180	15180	0
5	20231031	190800	431746780	15180	15180	15180	15180	0
6	20231031	190700	431746780	15180	15180	15180	15180	0
7	20231031	190600	431746780	15180	15180	15180	15180	0
8	20231031	190500	431746780	15180	15180	15180	15180	0
9	20231031	190400	431746780	15180	15180	15180	15180	0
10	20231031	190300	431746780	15180	15180	15180	15180	0
11	20231031	190200	431746780	15180	15180	15180	15180	0
12	20231031	190100	431746780	15180	15180	15180	15180	0
13	20231031	190000	431746780	15180	15180	15180	15180	0
14	20231031	185900	431746780	15180	15180	15180	15180	0
15	20231031	185800	431746780	15180	15180	15180	15180	0
16	20231031	185700	431746780	15180	15180	15180	15180	0
17	20231031	185600	431746780	15180	15180	15180	15180	0
18	20231031	185500	431746780	15180	15180	15180	15180	0
19	20231031	185400	431746780	15180	15180	15180	15180	0
20	20231031	185300	431746780	15180	15180	15180	15180	0
21	20231031	185200	431746780	15180	15180	15180	15180	0
22	20231031	185100	431746780	15180	15180	15180	15180	0
23	20231031	185000	431746780	15180	15180	15180	15180	0
24	20231031	184900	431746780	15180	15180	15180	15180	0
25	20231031	184800	431746780	15180	15180	15180	15180	0
26	20231031	184700	431746780	15180	15180	15180	15180	0
27	20231031	184600	431746780	15180	15180	15180	15180	0
28	20231031	184500	431746780	15180	15180	15180	15180	0
29	20231031	184400	431746780	15180	15180	15180	15180	0
30	20231031	184300	431746780	15180	15180	15180	15180	0
31	20231031	184200	431746780	15180	15180	15180	15180	0
32	20231031	184100	431746780	15180	15180	15180	15180	955
33	20231031	184000	431746780	15180	15180	15180	15180	0
34	20231031	183900	431746780	15180	15180	15180	15180	0
35	20231031	183800	431746780	15180	15180	15180	15180	0
36	20231031	183700	431746780	15180	15180	15180	15180	0
37	20231031	183600	431746780	15180	15180	15180	15180	0
38	20231031	183500	431746780	15180	15180	15180	15180	0
39	20231031	183400	431746780	15180	15180	15180	15180	0
40	20231031	183300	431746780	15180	15180	15180	15180	0
41	20231031	183200	431746780	15180	15180	15180	15180	0
42	20231031	183100	431746780	15180	15180	15180	15180	0
43	20231031	183000	431746780	15180	15180	15180	15180	0
44	20231031	182900	431746780	15180	15180	15180	15180	0
45	20231031	182800	431746780	15180	15180	15180	15180	0
46	20231031	182700	431746780	15180	15180	15180	15180	0
47	20231031	182600	431746780	15180	15180	15180	15180	0
48	20231031	182500	431746780	15180	15180	15180	15180	0
49	20231031	182400	431746780	15180	15180	15180	15180	0
50	20231031	182300	431746780	15180	15180	15180	15180	0
51	20231031	182200	431746780	15180	15180	15180	15180	0
52	20231031	182100	431746780	15180	15180	15180	15180	0
53	20231031	182000	431746780	15180	15180	15180	15180	0
54	20231031	181900	431746780	15180	15180	15180	15180	0
55	20231031	181800	431746780	15180	15180	15180	15180	0
56	20231031	181700	431746780	15180	15180	15180	15180	0
57	20231031	181600	431746780	15180	15180	15180	15180	0
58	20231031	181500	431746780	15180	15180	15180	15180	0
59	20231031	181400	431746780	15180	15180	15180	15180	0
60	20231031	181300	431746780	15180	15180	15180	15180	0
61	20231031	181200	431746780	15180	15180	15180	15180	0
62	20231031	181100	431746780	15180	15180	15180	15180	955
63	20231031	181000	431746780	15180	15180	15180	15180	0
64	20231031	180900	431746780	15180	15180	15180	15180	0
65	20231031	180800	431746780	15180	15180	15180	15180	0
66	20231031	180700	431746780	15180	15180	15180	15180	0
67	20231031	180600	431746780	15180	15180	15180	15180	0
68	20231031	180500	431746780	15180	15180	15180	15180	0
69	20231031	180400	431746780	15180	15180	15180	15180	0
70	20231031	180300	431746780	15180	15180	15180	15180	0
71	20231031	180200	431746780	15180	15180	15180	15180	0
72	20231031	180100	431746780	15180	15180	15180	15180	0
73	20231031	180000	431746780	15180	15180	15180	15180	0
74	20231031	175900	431746780	15180	15180	15180	15180	0
75	20231031	175800	431746780	15180	15180	15180	15180	0
76	20231031	175700	431746780	15180	15180	15180	15180	0
77	20231031	175600	431746780	15180	15180	15180	15180	0
78	20231031	175500	431746780	15180	15180	15180	15180	0
79	20231031	175400	431746780	15180	15180	15180	15180	0
80	20231031	175300	431746780	15180	15180	15180	15180	0
81	20231031	175200	431746780	15180	15180	15180	15180	0
82	20231031	175100	431746780	15180	15180	15180	15180	0
83	20231031	175000	431746780	15180	15180	15180	15180	0
84	20231031	174900	431746780	15180	15180	15180	15180	0
85	20231031	174800	431746780	15180	15180	15180	15180	0
86	20231031	174700	431746780	15180	15180	15180	15180	0
87	20231031	174600	431746780	15180	15180	15180	15180	0
88	20231031	174500	431746780	15180	15180	15180	15180	0
89	20231031	174400	431746780	15180	15180	15180	15180	0
90	20231031	174300	431746780	15180	15180	15180	15180	0
91	20231031	174200	431746780	15180	15180	15180	15180	0
92	20231031	174100	431746780	15180	15180	15180	15180	955
93	20231031	174000	431746780	15180	15180	15180	15180	0
94	20231031	173900	431746780	15180	15180	15180	15180	0
95	20231031	173800	431746780	15180	15180	15180	15180	0
96	20231031	173700	431746780	15180	15180	15180	15180	0
97	20231031	173600	431746780	15180	15180	15180	15180	0
98	20231031	173500	431746780	15180	15180	15180	15180	0
99	20231031	173400	431746780	15180	15180	15180	15180	0
100	20231031	173300	431746780	15180	15180	15180	15180	0
101	20231031	173200	431746780	15180	15180	15180	15180	0
102	20231031	173100	431746780	15180	15180	15180	15180	0
103	20231031	173000	431746780	15180	15180	15180	15180	0
104	20231031	172900	431746780	15180	15180	15180	15180	0
105	20231031	172800	431746780	15180	15180	15180	15180	0
106	20231031	172700	431746780	15180	15180	15180	15180	0
107	20231031	172600	431746780	15180	15180	15180	15180	0
108	20231031	172500	431746780	15180	15180	15180	15180	0
109	20231031	172400	431746780	15180	15180	15180	15180	0
110	20231031	172300	431746780	15180	15180	15180	15180	0
111	20231031	172200	431746780	15180	15180	15180	15180	0
112	20231031	172100	431746780	15180	15180	15180	15180	0
113	20231031	172000	431746780	15180	15180	15180	15180	0
114	20231031	171900	431746780	15180	15180	15180	15180	0
115	20231031	171800	431746780	15180	15180	15180	15180	0
116	20231031	171700	431746780	15180	15180	15180	15180	0
117	20231031	171600	431746780	15180	15180	15180	15180	0
118	20231031	171500	431746780	15180	15180	15180	15180	0
119	20231031	171400	431746780	15180	15180	15180	15180	0
120	20231031	171300	431746780	15180	15180	15180	15180	0
121	20231031	171200	431746780	15180	15180	15180	15180	0
122	20231031	171100	431746780	15180	15180	15180	15180	955
123	20231031	171000	431746780	15180	15180	15180	15180	0
124	20231031	170900	431746780	15180	15180	15180	15180	0
125	20231031	170800	431746780	15180	15180	15180	15180	0
126	20231031	170700	431746780	15180	15180	15180	15180	0
127	20231031	170600	431746780	15180	15180	15180	15180	0
128	20231031	170500	431746780	15180	15180	15180	15180	0
129	20231031	170400	431746780	15180	15180	15180	15180	0
130	20231031	170300	431746780	15180	15180	15180	15180	0
131	20231031	170200	431746780	15180	15180	15180	15180	0
132	20231031	170100	431746780	15180	15180	15180	15180	0
133	20231031	170000	431746780	15180	15180	15180	15180	0
134	20231031	165900	431746780	15180	15180	15180	15180	0
135	20231031	165800	431746780	15180	15180	15180	15180	0
136	20231031	165700	431746780	15180	15180	15180	15180	0
137	20231031	165600	431746780	15180	15180	15180	15180	0
138	20231031	165500	431746780	15180	15180	15180	15180	0
139	20231031	165400	431746780	15180	15180	15180	15180	0
140	20231031	165300	431746780	15180	15180	15180	15180	0
141	20231031	165200	431746780	15180	15180	15180	15180	0
142	20231031	165100	431746780	15180	15180	15180	15180	0
143	20231031	165000	431746780	15180	15180	15180	15180	0
144	20231031	164900	431746780	15180	15180	15180	15180	0
145	20231031	164800	431746780	15180	15180	15180	15180	0
146	20231031	164700	431746780	15180	15180	15180	15180	0
147	20231031	164600	431746780	15180	15180	15180	15180	0
148	20231031	164500	431746780	15180	15180	15180	15180	0
149	20231031	164400	431746780	15180	15180	15180	15180	0
150	20231031	164300	431746780	15180	15180	15180	15180	0
151	20231031	164200	431746780	15180	15180	15180	15180	0
152	20231031	164100	431746780	15180	15180	15180	15180	955
153	20231031	164000	431746780	15180	15180	15180	15180	0
154	20231031	163900	431746780	15180	15180	15180	15180	0
155	20231031	163800	431746780	15180	15180	15180	15180	0
156	20231031	163700	431746780	15180	15180	15180	15180	0
157	20231031	163600	431746780	15180	15180	15180	15180	0
158	20231031	163500	431746780	15180	15180	15180	15180	0
159	20231031	163400	431746780	15180	15180	15180	15180	0
160	20231031	163300	431746780	15180	15180	15180	15180	0
161	20231031	163200	431746780	15180	15180	15180	15180	0
162	20231031	163100	431746780	15180	15180	15180	15180	0
163	20231031	163000	431746780	15180	15180	15180	15180	0
164	20231031	162900	431746780	15180	15180	15180	15180	0
165	20231031	162800	431746780	15180	15180	15180	15180	0
166	20231031	162700	431746780	15180	15180	15180	15180	0
167	20231031	162600	431746780	15180	15180	15180	15180	0
168	20231031	162500	431746780	15180	15180	15180	15180	0
169	20231031	162400	431746780	15180	15180	15180	15180	0
170	20231031	162300	431746780	15180	15180	15180	15180	0
171	20231031	162200	431746780	15180	15180	15180	15180	0
172	20231031	162100	431746780	15180	15180	15180	15180	0
173	20231031	162000	431746780	15180	15180	15180	15180	0
174	20231031	161900	431746780	15180	15180	15180	15180	0
175	20231031	161800	431746780	15180	15180	15180	15180	0
176	20231031	161700	431746780	15180	15180	15180	15180	0
177	20231031	161600	431746780	15180	15180	15180	15180	0
178	20231031	161500	431746780	15180	15180	15180	15180	0
179	20231031	161400	431746780	15180	15180	15180	15180	0
180	20231031	161300	431746780	15180	15180	15180	15180	0
181	20231031	161200	431746780	15180	15180	15180	15180	0
182	20231031	161100	431746780	15180	15180	15180	15180	955
183	20231031	161000	431746780	15180	15180	15180	15180	0
184	20231031	160900	431746780	15180	15180	15180	15180	0
185	20231031	160800	431746780	15180	15180	15180	15180	0
186	20231031	160700	431746780	15180	15180	15180	15180	0
187	20231031	160600	431746780	15180	15180	15180	15180	0
188	20231031	160500	431746780	15180	15180	15180	15180	0
189	20231031	160400	431746780	15180	15180	15180	15180	0
190	20231031	160300	431746780	15180	15180	15180	15180	0
191	20231031	160200	431746780	15180	15180	15180	15180	0
192	20231031	160100	431746780	15180	15180	15180	15180	0
193	20231031	160000	431746780	15180	15180	15180	15180	0
194	20231031	155900	431746780	15180	15180	15180	15180	0
195	20231031	155800	431746780	15180	15180	15180	15180	0
196	20231031	155700	431746780	15180	15180	15180	15180	0
197	20231031	155600	431746780	15180	15180	15180	15180	0
198	20231031	155500	431746780	15180	15180	15180	15180	0
199	20231031	155400	431746780	15180	15180	15180	15180	0
200	20231031	155300	431746780	15180	15180	15180	15180	0
201	20231031	155200	431746780	15180	15180	15180	15180	0
202	20231031	155100	431746780	15180	15180	15180	15180	0
203	20231031	155000	431746780	15180	15180	15180	15180	0
204	20231031	154900	431746780	15180	15180	15180	15180	0
205	20231031	154800	431746780	15180	15180	15180	15180	0
206	20231031	154700	431746780	15180	15180	15180	15180	0
207	20231031	154600	431746780	15180	15180	15180	15180	0
208	20231031	154500	431746780	15180	15180	15180	15180	0
209	20231031	154400	431746780	15180	15180	15180	15180	0
210	20231031	154300	431746780	15180	15180	15180	15180	0
211	20231031	154200	431746780	15180	15180	15180	15180	0
212	20231031	154100	431746780	15180	15180	15180	15180	955
213	20231031	154000	431746780	15180	15180	15180	15180	0
214	20231031	153900	431746780	15180	15180	15180	15180	0
215	20231031	153800	431746780	15180	15180	15180	15180	0
216	20231031	153700	431746780	15180	15180	15180	15180	0
217	20231031	153600	431746780	15180	15180	15180	15180	0
218	20231031	153500	431746780	15180	15180	15180	15180	0
219	20231031	153400	431746780	15180	15180	15180	15180	0
220	20231031	153300	431746780	15180	15180	15180	15180	0
221	20231031	153200	431746780	15180	15180	15180	15180	0
222	20231031	153100	431746780	15180	15180	15180	15180	0
223	20231031	153000	431746780	15180	15180	15180	15180	955
224	20231031	152900	417249880	15060	15060	15060	15060	0
225	20231031	152800	417249880	15060	15060	15060	15060	0
226	20231031	152700	417249880	15060	15060	15060	15060	0
227	20231031	152600	417249880	15060	15060	15060	15060	0
228	20231031	152500	417249880	15060	15060	15060	15060	0
229	20231031	152400	417249880	15060	15060	15060	15060	0
230	20231031	152300	417249880	15060	15060	15060	15060	0
231	20231031	152200	417249880	15060	15060	15060	15060	0
232	20231031	152100	417249880	15060	15060	15060	15060	0
233	20231031	152000	417249880	15060	15060	15060	15060	0
234	20231031	151900	417249880	15060	15060	15060	15060	2
235	20231031	151800	417219760	15100	15100	15100	15100	1
236	20231031	151700	417204660	15070	15070	15070	15070	0
237	20231031	151600	417204660	15070	15080	15080	15070	2
238	20231031	151500	417174510	15100	15100	15100	15100	1
239	20231031	151400	417159410	15090	15090	15090	15090	23
240	20231031	151300	416812340	15090	15080	15090	15080	77
241	20231031	151200	415650630	15060	15060	15060	15060	0
242	20231031	151100	415650630	15060	15060	15080	15060	107
243	20231031	151000	414037210	15050	15050	15050	15050	0
244	20231031	150900	414037210	15050	15050	15050	15050	0
245	20231031	150800	414037210	15050	15050	15050	15050	0
246	20231031	150700	414037210	15050	15050	15050	15050	0
247	20231031	150600	414037210	15050	15050	15050	15050	3
248	20231031	150500	413992060	15050	15050	15050	15050	2
249	20231031	150400	413961960	15060	15060	15060	15060	0
250	20231031	150300	413961960	15060	15060	15060	15060	16
251	20231031	150200	413721000	15060	15060	15060	15060	0
252	20231031	150100	413721000	15060	15060	15060	15060	4
253	20231031	150000	413660760	15060	15060	15060	15060	1
254	20231031	145900	413645700	15080	15080	15080	15080	0
255	20231031	145800	413645700	15080	15080	15080	15080	0
256	20231031	145700	413645700	15080	15080	15080	15080	0
257	20231031	145600	413645700	15080	15080	15080	15080	20
258	20231031	145500	413344100	15080	15080	15080	15080	20
259	20231031	145400	413042500	15060	15060	15060	15060	0
260	20231031	145300	413042500	15060	15060	15060	15060	0
261	20231031	145200	413042500	15060	15060	15060	15060	1
262	20231031	145100	413027440	15080	15080	15080	15080	0
263	20231031	145000	413027440	15080	15080	15080	15080	0
264	20231031	144900	413027440	15080	15080	15080	15080	2
265	20231031	144800	412997280	15080	15080	15080	15080	20
266	20231031	144700	412695680	15050	15050	15050	15050	0
267	20231031	144600	412695680	15050	15050	15050	15050	0
268	20231031	144500	412695680	15050	15050	15050	15050	1
269	20231031	144400	412680630	15050	15050	15050	15050	0
270	20231031	144300	412680630	15050	15050	15050	15050	217
271	20231031	144200	409414780	15040	15040	15040	15040	0
272	20231031	144100	409414780	15040	15040	15040	15040	0
273	20231031	144000	409414780	15040	15030	15040	15030	15
274	20231031	143900	409189320	15040	15040	15040	15040	1
275	20231031	143800	409174280	15040	15040	15040	15030	15
276	20231031	143700	408948800	15030	15030	15030	15030	0
277	20231031	143600	408948800	15030	15030	15030	15030	0
278	20231031	143500	408948800	15030	15030	15030	15030	0
279	20231031	143400	408948800	15030	15030	15030	15030	0
280	20231031	143300	408948800	15030	15030	15030	15030	1
281	20231031	143200	408933770	15030	15030	15030	15030	47
282	20231031	143100	408227360	15020	15020	15020	15020	0
283	20231031	143000	408227360	15020	15020	15020	15020	5
284	20231031	142900	408152260	15020	15040	15040	15020	936
285	20231031	142800	394085020	15050	15050	15050	15050	0
286	20231031	142700	394085020	15050	15050	15050	15050	0
287	20231031	142600	394085020	15050	15050	15060	15040	55
288	20231031	142500	393257780	15050	15050	15050	15050	9
289	20231031	142400	393122330	15060	15060	15060	15060	1
290	20231031	142300	393107270	15070	15040	15070	15030	24
291	20231031	142200	392746080	15030	15030	15030	15030	0
292	20231031	142100	392746080	15030	15030	15030	15030	0
293	20231031	142000	392746080	15030	15030	15030	15030	0
294	20231031	141900	392746080	15030	15030	15030	15030	50
295	20231031	141800	391994580	15030	15030	15030	15030	0
296	20231031	141700	391994580	15030	15030	15030	15030	0
297	20231031	141600	391994580	15030	15030	15030	15030	0
298	20231031	141500	391994580	15030	15030	15030	15030	0
299	20231031	141400	391994580	15030	15030	15030	15030	0
300	20231031	141300	391994580	15030	15030	15030	15030	0
301	20231031	141200	391994580	15030	15030	15030	15030	0
302	20231031	141100	391994580	15030	15030	15030	15030	0
303	20231031	141000	391994580	15030	15030	15030	15030	0
304	20231031	140900	391994580	15030	15030	15030	15030	0
305	20231031	140800	391994580	15030	15030	15030	15030	0
306	20231031	140700	391994580	15030	15030	15030	15030	0
307	20231031	140600	391994580	15030	15030	15030	15030	0
308	20231031	140500	391994580	15030	15030	15030	15030	0
309	20231031	140400	391994580	15030	15030	15030	15030	0
310	20231031	140300	391994580	15030	15030	15030	15030	8
311	20231031	140200	391874340	15020	15030	15030	15020	1977
312	20231031	140100	362160370	15030	15040	15040	15030	22
313	20231031	140000	361829510	15040	15040	15040	15040	0
314	20231031	135900	361829510	15040	15050	15050	15040	215
315	20231031	135800	358595590	15050	15050	15050	15050	1
316	20231031	135700	358580540	15030	15030	15030	15030	0
317	20231031	135600	358580540	15030	15040	15040	15030	3
318	20231031	135500	358535430	15040	15040	15040	15040	4
319	20231031	135400	358475270	15040	15040	15050	15030	10
320	20231031	135300	358324870	15030	15030	15030	15030	0
321	20231031	135200	358324870	15030	15080	15080	15030	660
322	20231031	135100	348387080	15080	15080	15080	15080	0
323	20231031	135000	348387080	15080	15080	15080	15080	0
324	20231031	134900	348387080	15080	15080	15080	15080	3
325	20231031	134800	348341840	15100	15100	15100	15100	0
326	20231031	134700	348341840	15100	15100	15100	15100	1
327	20231031	134600	348326740	15080	15080	15080	15080	0
328	20231031	134500	348326740	15080	15080	15080	15080	0
329	20231031	134400	348326740	15080	15080	15080	15080	0
330	20231031	134300	348326740	15080	15080	15080	15080	75
331	20231031	134200	347195740	15090	15090	15090	15090	20
332	20231031	134100	346893940	15090	15090	15090	15090	2
333	20231031	134000	346863760	15090	15090	15090	15090	0
334	20231031	133900	346863760	15090	15090	15090	15090	0
335	20231031	133800	346863760	15090	15090	15090	15090	0
336	20231031	133700	346863760	15090	15090	15090	15090	1
337	20231031	133600	346848670	15090	15090	15090	15090	0
338	20231031	133500	346848670	15090	15090	15090	15090	0
339	20231031	133400	346848670	15090	15090	15090	15090	1
340	20231031	133300	346833580	15080	15090	15090	15080	150
341	20231031	133200	344571550	15090	15090	15090	15090	0
342	20231031	133100	344571550	15090	15090	15090	15090	0
343	20231031	133000	344571550	15090	15090	15090	15090	34
344	20231031	132900	344058490	15100	15120	15120	15100	474
345	20231031	132800	336896750	15130	15130	15130	15130	0
346	20231031	132700	336896750	15130	15130	15130	15130	0
347	20231031	132600	336896750	15130	15130	15130	15130	0
348	20231031	132500	336896750	15130	15130	15130	15130	0
349	20231031	132400	336896750	15130	15130	15130	15130	1
350	20231031	132300	336881620	15130	15130	15130	15130	1
351	20231031	132200	336866490	15120	15120	15120	15120	0
352	20231031	132100	336866490	15120	15120	15120	15120	0
353	20231031	132000	336866490	15120	15120	15130	15120	6
354	20231031	131900	336775760	15120	15120	15120	15120	0
355	20231031	131800	336775760	15120	15120	15120	15120	0
356	20231031	131700	336775760	15120	15120	15120	15120	0
357	20231031	131600	336775760	15120	15120	15120	15120	0
358	20231031	131500	336775760	15120	15120	15120	15120	0
359	20231031	131400	336775760	15120	15120	15120	15120	14
360	20231031	131300	336564080	15130	15130	15130	15130	0
361	20231031	131200	336564080	15130	15130	15130	15130	2
362	20231031	131100	336533820	15120	15120	15120	15120	0
363	20231031	131000	336533820	15120	15120	15120	15120	1
364	20231031	130900	336518700	15130	15130	15130	15130	0
365	20231031	130800	336518700	15130	15130	15130	15130	0
366	20231031	130700	336518700	15130	15130	15130	15130	0
367	20231031	130600	336518700	15130	15120	15130	15120	3
368	20231031	130500	336473320	15120	15120	15120	15120	0
369	20231031	130400	336473320	15120	15130	15130	15120	6
370	20231031	130300	336382550	15130	15130	15130	15130	2
371	20231031	130200	336352290	15130	15130	15130	15130	0
372	20231031	130100	336352290	15130	15130	15130	15130	0
373	20231031	130000	336352290	15130	15130	15130	15130	0
374	20231031	125900	336352290	15130	15130	15130	15130	0
375	20231031	125800	336352290	15130	15130	15130	15120	47
376	20231031	125700	335641240	15120	15120	15120	15120	3
377	20231031	125600	335595880	15120	15130	15130	15120	41
378	20231031	125500	334975940	15130	15130	15130	15130	75
379	20231031	125400	333841190	15140	15140	15140	15140	0
380	20231031	125300	333841190	15140	15140	15140	15140	1
381	20231031	125200	333826050	15130	15130	15130	15130	0
382	20231031	125100	333826050	15130	15130	15130	15130	0
383	20231031	125000	333826050	15130	15130	15130	15130	0
384	20231031	124900	333826050	15130	15130	15130	15130	0
385	20231031	124800	333826050	15130	15140	15140	15130	263
386	20231031	124700	329846830	15140	15140	15140	15140	0
387	20231031	124600	329846830	15140	15150	15150	15130	90
388	20231031	124500	328484720	15150	15150	15150	15150	4
389	20231031	124400	328424120	15150	15160	15160	15150	105
390	20231031	124300	326833350	15160	15170	15170	15160	29
391	20231031	124200	326393700	15180	15180	15180	15180	0
392	20231031	124100	326393700	15180	15180	15180	15180	0
393	20231031	124000	326393700	15180	15180	15180	15180	1
394	20231031	123900	326378520	15200	15200	15200	15200	1
395	20231031	123800	326363320	15160	15160	15160	15160	0
396	20231031	123700	326363320	15160	15160	15160	15160	0
397	20231031	123600	326363320	15160	15160	15160	15160	1
398	20231031	123500	326348160	15170	15170	15170	15170	1
399	20231031	123400	326332990	15180	15180	15180	15180	0
400	20231031	123300	326332990	15180	15180	15180	15180	5
401	20231031	123200	326257090	15180	15180	15180	15180	20
402	20231031	123100	325953490	15130	15130	15130	15130	0
403	20231031	123000	325953490	15130	15150	15150	15130	32
404	20231031	122900	325469240	15200	15200	15200	15200	0
405	20231031	122800	325469240	15200	15200	15200	15200	0
406	20231031	122700	325469240	15200	15200	15200	15200	0
407	20231031	122600	325469240	15200	15200	15200	15200	0
408	20231031	122500	325469240	15200	15200	15200	15200	0
409	20231031	122400	325469240	15200	15200	15200	15200	0
410	20231031	122300	325469240	15200	15200	15200	15200	0
411	20231031	122200	325469240	15200	15180	15200	15180	30
412	20231031	122100	325013630	15200	15200	15200	15200	0
413	20231031	122000	325013630	15200	15200	15200	15200	0
414	20231031	121900	325013630	15200	15200	15200	15200	0
415	20231031	121800	325013630	15200	15200	15200	15200	0
416	20231031	121700	325013630	15200	15200	15200	15200	100
417	20231031	121600	323493630	15160	15160	15160	15160	0
418	20231031	121500	323493630	15160	15160	15160	15160	0
419	20231031	121400	323493630	15160	15160	15160	15160	1
420	20231031	121300	323478470	15170	15160	15170	15140	14
421	20231031	121200	323266250	15140	15140	15140	15140	0
422	20231031	121100	323266250	15140	15140	15140	15140	14
423	20231031	121000	323054290	15130	15130	15130	15130	1
424	20231031	120900	323039160	15130	15150	15150	15130	469
425	20231031	120800	315938620	15160	15180	15180	15160	96
426	20231031	120700	314483220	15180	15180	15180	15180	0
427	20231031	120600	314483220	15180	15180	15180	15180	0
428	20231031	120500	314483220	15180	15200	15200	15180	51
429	20231031	120400	313708040	15190	15190	15190	15190	0
430	20231031	120300	313708040	15190	15190	15190	15190	0
431	20231031	120200	313708040	15190	15190	15190	15190	1
432	20231031	120100	313692850	15180	15180	15180	15180	0
433	20231031	120000	313692850	15180	15180	15180	15180	0
434	20231031	115900	313692850	15180	15180	15180	15180	0
435	20231031	115800	313692850	15180	15180	15180	15180	0
436	20231031	115700	313692850	15180	15180	15180	15180	0
437	20231031	115600	313692850	15180	15180	15180	15180	0
438	20231031	115500	313692850	15180	15180	15180	15180	1
439	20231031	115400	313677670	15170	15170	15170	15170	0
440	20231031	115300	313677670	15170	15170	15170	15170	0
441	20231031	115200	313677670	15170	15170	15170	15170	0
442	20231031	115100	313677670	15170	15170	15170	15170	6
443	20231031	115000	313586650	15170	15170	15170	15170	0
444	20231031	114900	313586650	15170	15170	15170	15170	0
445	20231031	114800	313586650	15170	15180	15180	15160	163
446	20231031	114700	311113780	15190	15190	15190	15190	1
447	20231031	114600	311098590	15180	15180	15180	15180	0
448	20231031	114500	311098590	15180	15180	15180	15180	0
449	20231031	114400	311098590	15180	15180	15180	15180	0
450	20231031	114300	311098590	15180	15200	15200	15180	136
451	20231031	114200	309033760	15200	15200	15200	15200	0
452	20231031	114100	309033760	15200	15200	15200	15200	0
453	20231031	114000	309033760	15200	15190	15200	15190	224
454	20231031	113900	305631080	15200	15220	15220	15200	170
455	20231031	113800	303047060	15200	15200	15200	15200	0
456	20231031	113700	303047060	15200	15200	15200	15200	0
457	20231031	113600	303047060	15200	15200	15200	15200	0
458	20231031	113500	303047060	15200	15200	15200	15200	0
459	20231031	113400	303047060	15200	15200	15200	15200	0
460	20231031	113300	303047060	15200	15200	15200	15200	0
461	20231031	113200	303047060	15200	15200	15200	15200	0
462	20231031	113100	303047060	15200	15200	15200	15200	0
463	20231031	113000	303047060	15200	15240	15240	15200	318
464	20231031	112900	298208860	15240	15240	15240	15240	11
465	20231031	112800	298041220	15240	15240	15240	15240	0
466	20231031	112700	298041220	15240	15240	15240	15240	0
467	20231031	112600	298041220	15240	15250	15250	15240	3
468	20231031	112500	297995480	15250	15250	15250	15250	0
469	20231031	112400	297995480	15250	15250	15250	15250	5
470	20231031	112300	297919230	15250	15250	15250	15250	0
471	20231031	112200	297919230	15250	15250	15250	15250	0
472	20231031	112100	297919230	15250	15250	15250	15250	0
473	20231031	112000	297919230	15250	15250	15250	15250	1
474	20231031	111900	297903980	15250	15250	15250	15250	0
475	20231031	111800	297903980	15250	15250	15250	15250	0
476	20231031	111700	297903980	15250	15250	15250	15250	0
477	20231031	111600	297903980	15250	15250	15250	15250	0
478	20231031	111500	297903980	15250	15250	15250	15250	0
479	20231031	111400	297903980	15250	15250	15250	15250	0
480	20231031	111300	297903980	15250	15250	15250	15250	0
481	20231031	111200	297903980	15250	15250	15250	15250	0
482	20231031	111100	297903980	15250	15250	15250	15250	0
483	20231031	111000	297903980	15250	15250	15250	15250	0
484	20231031	110900	297903980	15250	15250	15250	15250	0
485	20231031	110800	297903980	15250	15250	15250	15250	0
486	20231031	110700	297903980	15250	15280	15280	15250	200
487	20231031	110600	294853880	15310	15310	15310	15310	1
488	20231031	110500	294838570	15310	15310	15310	15310	0
489	20231031	110400	294838570	15310	15310	15310	15310	0
490	20231031	110300	294838570	15310	15310	15310	15310	0
491	20231031	110200	294838570	15310	15310	15310	15310	0
492	20231031	110100	294838570	15310	15310	15310	15310	0
493	20231031	110000	294838570	15310	15310	15310	15310	11
494	20231031	105900	294670160	15310	15310	15310	15310	0
495	20231031	105800	294670160	15310	15310	15310	15310	0
496	20231031	105700	294670160	15310	15310	15310	15310	0
497	20231031	105600	294670160	15310	15310	15310	15310	1
498	20231031	105500	294654850	15290	15290	15290	15290	0
499	20231031	105400	294654850	15290	15290	15300	15290	4
500	20231031	105300	294593670	15280	15260	15280	15260	22
501	20231031	105200	294257760	15250	15250	15250	15250	1
502	20231031	105100	294242510	15260	15260	15260	15260	0
503	20231031	105000	294242510	15260	15260	15260	15260	0
504	20231031	104900	294242510	15260	15260	15260	15260	0
505	20231031	104800	294242510	15260	15250	15260	15250	2
506	20231031	104700	294212000	15260	15260	15260	15260	0
507	20231031	104600	294212000	15260	15260	15260	15260	1
508	20231031	104500	294196740	15240	15240	15240	15240	3
509	20231031	104400	294151020	15320	15320	15320	15320	0
510	20231031	104300	294151020	15320	15320	15320	15320	0
511	20231031	104200	294151020	15320	15220	15320	15220	12
512	20231031	104100	293967530	15210	15210	15210	15210	0
513	20231031	104000	293967530	15210	15210	15210	15210	0
514	20231031	103900	293967530	15210	15210	15210	15210	38
515	20231031	103800	293389550	15210	15210	15210	15210	0
516	20231031	103700	293389550	15210	15210	15210	15210	0
517	20231031	103600	293389550	15210	15200	15210	15200	34
518	20231031	103500	292872450	15200	15200	15200	15200	0
519	20231031	103400	292872450	15200	15210	15210	15190	300
520	20231031	103300	288312540	15220	15230	15230	15210	164
521	20231031	103200	285817840	15220	15220	15220	15220	1
522	20231031	103100	285802620	15170	15170	15170	15170	0
523	20231031	103000	285802620	15170	15170	15170	15170	2
524	20231031	102900	285772280	15170	15170	15170	15170	0
525	20231031	102800	285772280	15170	15160	15190	15140	13
526	20231031	102700	285575250	15130	15120	15130	15120	75
527	20231031	102600	284440530	15110	15110	15110	15110	0
528	20231031	102500	284440530	15110	15110	15110	15110	0
529	20231031	102400	284440530	15110	15130	15130	15110	133
530	20231031	102300	282429550	15140	15160	15160	15130	1391
531	20231031	102200	261355060	15160	15170	15170	15160	12
532	20231031	102100	261173040	15180	15200	15200	15180	52
533	20231031	102000	260383080	15200	15200	15200	15200	72
534	20231031	101900	259288680	15210	15210	15210	15210	0
535	20231031	101800	259288680	15210	15210	15210	15210	0
536	20231031	101700	259288680	15210	15210	15210	15210	0
537	20231031	101600	259288680	15210	15210	15210	15210	1
538	20231031	101500	259273470	15200	15250	15250	15200	2073
539	20231031	101400	227694930	15260	15260	15260	15260	0
540	20231031	101300	227694930	15260	15260	15260	15260	0
541	20231031	101200	227694930	15260	15260	15260	15260	105
542	20231031	101100	226092630	15290	15290	15290	15290	0
543	20231031	101000	226092630	15290	15260	15290	15260	16
544	20231031	100900	225848170	15250	15250	15250	15250	0
545	20231031	100800	225848170	15250	15250	15250	15250	0
546	20231031	100700	225848170	15250	15250	15250	15250	37
547	20231031	100600	225283920	15250	15270	15270	15250	5
548	20231031	100500	225207620	15260	15260	15260	15260	0
549	20231031	100400	225207620	15260	15280	15280	15260	55
550	20231031	100300	224368280	15270	15270	15270	15270	0
551	20231031	100200	224368280	15270	15270	15270	15270	0
552	20231031	100100	224368280	15270	15270	15270	15270	0
553	20231031	100000	224368280	15270	15270	15270	15270	0
554	20231031	095900	224368280	15270	15270	15270	15270	0
555	20231031	095800	224368280	15270	15280	15280	15270	2
556	20231031	095700	224337730	15250	15270	15270	15250	14
557	20231031	095600	224124200	15280	15280	15280	15280	1
558	20231031	095500	224108920	15260	15260	15260	15260	0
559	20231031	095400	224108920	15260	15260	15260	15260	0
560	20231031	095300	224108920	15260	15260	15260	15260	114
561	20231031	095200	222369280	15260	15260	15260	15260	0
562	20231031	095100	222369280	15260	15260	15260	15260	75
563	20231031	095000	221224780	15260	15270	15270	15260	11
564	20231031	094900	221056850	15270	15280	15280	15270	305
565	20231031	094800	216399480	15280	15280	15280	15280	0
566	20231031	094700	216399480	15280	15290	15290	15280	4
567	20231031	094600	216338350	15270	15270	15270	15270	0
568	20231031	094500	216338350	15270	15270	15270	15270	0
569	20231031	094400	216338350	15270	15270	15270	15270	0
570	20231031	094300	216338350	15270	15270	15270	15270	0
571	20231031	094200	216338350	15270	15280	15280	15270	504
572	20231031	094100	208638030	15290	15300	15300	15290	126
573	20231031	094000	206711480	15300	15300	15300	15300	2
574	20231031	093900	206680880	15320	15320	15320	15320	3
575	20231031	093800	206634920	15320	15300	15320	15300	19
576	20231031	093700	206344110	15310	15300	15310	15300	6
577	20231031	093600	206252300	15300	15300	15300	15300	23
578	20231031	093500	205900400	15300	15300	15300	15300	20
579	20231031	093400	205594400	15300	15300	15300	15300	84
580	20231031	093300	204309200	15300	15300	15300	15300	66
581	20231031	093200	203299400	15300	15300	15300	15300	10
582	20231031	093100	203146400	15300	15300	15300	15300	10
583	20231031	093000	202993400	15300	15300	15300	15300	0
584	20231031	092900	202993400	15300	15300	15300	15300	0
585	20231031	092800	202993400	15300	15300	15300	15300	44
586	20231031	092700	202320200	15300	15320	15320	15300	32
587	20231031	092600	201830550	15330	15330	15330	15330	1
588	20231031	092500	201815220	15320	15320	15320	15320	1
589	20231031	092400	201799900	15300	15300	15300	15300	0
590	20231031	092300	201799900	15300	15350	15350	15260	4322
591	20231031	092200	135673420	15360	15360	15360	15360	0
592	20231031	092100	135673420	15360	15360	15360	15360	0
593	20231031	092000	135673420	15360	15360	15360	15360	0
594	20231031	091900	135673420	15360	15370	15370	15360	12
595	20231031	091800	135489080	15360	15360	15360	15360	9
596	20231031	091700	135350840	15350	15350	15350	15350	0
597	20231031	091600	135350840	15350	15350	15350	15350	0
598	20231031	091500	135350840	15350	15350	15350	15350	0
599	20231031	091400	135350840	15350	15350	15350	15350	0
600	20231031	091300	135350840	15350	15350	15350	15350	100
601	20231031	091200	133815840	15350	15350	15350	15350	0
602	20231031	091100	133815840	15350	15350	15350	15350	0
603	20231031	091000	133815840	15350	15360	15360	15350	42
604	20231031	090900	133171000	15420	15420	15420	15420	0
605	20231031	090800	133171000	15420	15420	15420	15420	0
606	20231031	090700	133171000	15420	15420	15420	15420	1
607	20231031	090600	133155580	15410	15400	15410	15400	116
608	20231031	090500	131368120	15360	15360	15360	15360	2
609	20231031	090400	131337400	15360	15370	15370	15360	2
610	20231031	090300	131306670	15350	15350	15350	15350	0
611	20231031	090200	131306670	15350	15360	15360	15350	1485
612	20231031	090100	108497570	15360	15440	15440	15360	136
613	20231031	090000	106406200	15350	15350	15350	15350	6932