KissMeData/280360/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	205600	1042440500	114000	114000	114000	114000	320
3	20231031	205500	1042440500	114000	114000	114000	114000	0
4	20231031	205400	1042440500	114000	114000	114000	114000	0
5	20231031	205300	1042440500	114000	114000	114000	114000	0
6	20231031	205200	1042440500	114000	114000	114000	114000	0
7	20231031	205100	1042440500	114000	114000	114000	114000	0
8	20231031	205000	1042440500	114000	114000	114000	114000	0
9	20231031	204900	1042440500	114000	114000	114000	114000	0
10	20231031	204800	1042440500	114000	114000	114000	114000	0
11	20231031	204700	1042440500	114000	114000	114000	114000	0
12	20231031	204600	1042440500	114000	114000	114000	114000	0
13	20231031	204500	1042440500	114000	114000	114000	114000	0
14	20231031	204400	1042440500	114000	114000	114000	114000	0
15	20231031	204300	1042440500	114000	114000	114000	114000	0
16	20231031	204200	1042440500	114000	114000	114000	114000	0
17	20231031	204100	1042440500	114000	114000	114000	114000	0
18	20231031	204000	1042440500	114000	114000	114000	114000	0
19	20231031	203900	1042440500	114000	114000	114000	114000	0
20	20231031	203800	1042440500	114000	114000	114000	114000	0
21	20231031	203700	1042440500	114000	114000	114000	114000	0
22	20231031	203600	1042440500	114000	114000	114000	114000	0
23	20231031	203500	1042440500	114000	114000	114000	114000	0
24	20231031	203400	1042440500	114000	114000	114000	114000	0
25	20231031	203300	1042440500	114000	114000	114000	114000	0
26	20231031	203200	1042440500	114000	114000	114000	114000	0
27	20231031	203100	1042440500	114000	114000	114000	114000	0
28	20231031	203000	1042440500	114000	114000	114000	114000	0
29	20231031	202900	1042440500	114000	114000	114000	114000	0
30	20231031	202800	1042440500	114000	114000	114000	114000	0
31	20231031	202700	1042440500	114000	114000	114000	114000	0
32	20231031	202600	1042440500	114000	114000	114000	114000	320
33	20231031	202500	1042440500	114000	114000	114000	114000	0
34	20231031	202400	1042440500	114000	114000	114000	114000	0
35	20231031	202300	1042440500	114000	114000	114000	114000	0
36	20231031	202200	1042440500	114000	114000	114000	114000	0
37	20231031	202100	1042440500	114000	114000	114000	114000	0
38	20231031	202000	1042440500	114000	114000	114000	114000	0
39	20231031	201900	1042440500	114000	114000	114000	114000	0
40	20231031	201800	1042440500	114000	114000	114000	114000	0
41	20231031	201700	1042440500	114000	114000	114000	114000	0
42	20231031	201600	1042440500	114000	114000	114000	114000	0
43	20231031	201500	1042440500	114000	114000	114000	114000	0
44	20231031	201400	1042440500	114000	114000	114000	114000	0
45	20231031	201300	1042440500	114000	114000	114000	114000	0
46	20231031	201200	1042440500	114000	114000	114000	114000	0
47	20231031	201100	1042440500	114000	114000	114000	114000	0
48	20231031	201000	1042440500	114000	114000	114000	114000	0
49	20231031	200900	1042440500	114000	114000	114000	114000	0
50	20231031	200800	1042440500	114000	114000	114000	114000	0
51	20231031	200700	1042440500	114000	114000	114000	114000	0
52	20231031	200600	1042440500	114000	114000	114000	114000	0
53	20231031	200500	1042440500	114000	114000	114000	114000	0
54	20231031	200400	1042440500	114000	114000	114000	114000	0
55	20231031	200300	1042440500	114000	114000	114000	114000	0
56	20231031	200200	1042440500	114000	114000	114000	114000	0
57	20231031	200100	1042440500	114000	114000	114000	114000	0
58	20231031	200000	1042440500	114000	114000	114000	114000	0
59	20231031	195900	1042440500	114000	114000	114000	114000	0
60	20231031	195800	1042440500	114000	114000	114000	114000	0
61	20231031	195700	1042440500	114000	114000	114000	114000	0
62	20231031	195600	1042440500	114000	114000	114000	114000	320
63	20231031	195500	1042440500	114000	114000	114000	114000	0
64	20231031	195400	1042440500	114000	114000	114000	114000	0
65	20231031	195300	1042440500	114000	114000	114000	114000	0
66	20231031	195200	1042440500	114000	114000	114000	114000	0
67	20231031	195100	1042440500	114000	114000	114000	114000	0
68	20231031	195000	1042440500	114000	114000	114000	114000	0
69	20231031	194900	1042440500	114000	114000	114000	114000	0
70	20231031	194800	1042440500	114000	114000	114000	114000	0
71	20231031	194700	1042440500	114000	114000	114000	114000	0
72	20231031	194600	1042440500	114000	114000	114000	114000	0
73	20231031	194500	1042440500	114000	114000	114000	114000	0
74	20231031	194400	1042440500	114000	114000	114000	114000	0
75	20231031	194300	1042440500	114000	114000	114000	114000	0
76	20231031	194200	1042440500	114000	114000	114000	114000	0
77	20231031	194100	1042440500	114000	114000	114000	114000	0
78	20231031	194000	1042440500	114000	114000	114000	114000	0
79	20231031	193900	1042440500	114000	114000	114000	114000	0
80	20231031	193800	1042440500	114000	114000	114000	114000	0
81	20231031	193700	1042440500	114000	114000	114000	114000	0
82	20231031	193600	1042440500	114000	114000	114000	114000	0
83	20231031	193500	1042440500	114000	114000	114000	114000	0
84	20231031	193400	1042440500	114000	114000	114000	114000	0
85	20231031	193300	1042440500	114000	114000	114000	114000	0
86	20231031	193200	1042440500	114000	114000	114000	114000	0
87	20231031	193100	1042440500	114000	114000	114000	114000	0
88	20231031	193000	1042440500	114000	114000	114000	114000	0
89	20231031	192900	1042440500	114000	114000	114000	114000	0
90	20231031	192800	1042440500	114000	114000	114000	114000	0
91	20231031	192700	1042440500	114000	114000	114000	114000	0
92	20231031	192600	1042440500	114000	114000	114000	114000	320
93	20231031	192500	1042440500	114000	114000	114000	114000	0
94	20231031	192400	1042440500	114000	114000	114000	114000	0
95	20231031	192300	1042440500	114000	114000	114000	114000	0
96	20231031	192200	1042440500	114000	114000	114000	114000	0
97	20231031	192100	1042440500	114000	114000	114000	114000	0
98	20231031	192000	1042440500	114000	114000	114000	114000	0
99	20231031	191900	1042440500	114000	114000	114000	114000	0
100	20231031	191800	1042440500	114000	114000	114000	114000	0
101	20231031	191700	1042440500	114000	114000	114000	114000	0
102	20231031	191600	1042440500	114000	114000	114000	114000	0
103	20231031	191500	1042440500	114000	114000	114000	114000	0
104	20231031	191400	1042440500	114000	114000	114000	114000	0
105	20231031	191300	1042440500	114000	114000	114000	114000	0
106	20231031	191200	1042440500	114000	114000	114000	114000	0
107	20231031	191100	1042440500	114000	114000	114000	114000	0
108	20231031	191000	1042440500	114000	114000	114000	114000	0
109	20231031	190900	1042440500	114000	114000	114000	114000	0
110	20231031	190800	1042440500	114000	114000	114000	114000	0
111	20231031	190700	1042440500	114000	114000	114000	114000	0
112	20231031	190600	1042440500	114000	114000	114000	114000	0
113	20231031	190500	1042440500	114000	114000	114000	114000	0
114	20231031	190400	1042440500	114000	114000	114000	114000	0
115	20231031	190300	1042440500	114000	114000	114000	114000	0
116	20231031	190200	1042440500	114000	114000	114000	114000	0
117	20231031	190100	1042440500	114000	114000	114000	114000	0
118	20231031	190000	1042440500	114000	114000	114000	114000	0
119	20231031	185900	1042440500	114000	114000	114000	114000	0
120	20231031	185800	1042440500	114000	114000	114000	114000	0
121	20231031	185700	1042440500	114000	114000	114000	114000	0
122	20231031	185600	1042440500	114000	114000	114000	114000	320
123	20231031	185500	1042440500	114000	114000	114000	114000	0
124	20231031	185400	1042440500	114000	114000	114000	114000	0
125	20231031	185300	1042440500	114000	114000	114000	114000	0
126	20231031	185200	1042440500	114000	114000	114000	114000	0
127	20231031	185100	1042440500	114000	114000	114000	114000	0
128	20231031	185000	1042440500	114000	114000	114000	114000	0
129	20231031	184900	1042440500	114000	114000	114000	114000	0
130	20231031	184800	1042440500	114000	114000	114000	114000	0
131	20231031	184700	1042440500	114000	114000	114000	114000	0
132	20231031	184600	1042440500	114000	114000	114000	114000	0
133	20231031	184500	1042440500	114000	114000	114000	114000	0
134	20231031	184400	1042440500	114000	114000	114000	114000	0
135	20231031	184300	1042440500	114000	114000	114000	114000	0
136	20231031	184200	1042440500	114000	114000	114000	114000	0
137	20231031	184100	1042440500	114000	114000	114000	114000	0
138	20231031	184000	1042440500	114000	114000	114000	114000	0
139	20231031	183900	1042440500	114000	114000	114000	114000	0
140	20231031	183800	1042440500	114000	114000	114000	114000	0
141	20231031	183700	1042440500	114000	114000	114000	114000	0
142	20231031	183600	1042440500	114000	114000	114000	114000	0
143	20231031	183500	1042440500	114000	114000	114000	114000	0
144	20231031	183400	1042440500	114000	114000	114000	114000	0
145	20231031	183300	1042440500	114000	114000	114000	114000	0
146	20231031	183200	1042440500	114000	114000	114000	114000	0
147	20231031	183100	1042440500	114000	114000	114000	114000	0
148	20231031	183000	1042440500	114000	114000	114000	114000	0
149	20231031	182900	1042440500	114000	114000	114000	114000	0
150	20231031	182800	1042440500	114000	114000	114000	114000	0
151	20231031	182700	1042440500	114000	114000	114000	114000	0
152	20231031	182600	1042440500	114000	114000	114000	114000	320
153	20231031	182500	1042440500	114000	114000	114000	114000	0
154	20231031	182400	1042440500	114000	114000	114000	114000	0
155	20231031	182300	1042440500	114000	114000	114000	114000	0
156	20231031	182200	1042440500	114000	114000	114000	114000	0
157	20231031	182100	1042440500	114000	114000	114000	114000	0
158	20231031	182000	1042440500	114000	114000	114000	114000	0
159	20231031	181900	1042440500	114000	114000	114000	114000	0
160	20231031	181800	1042440500	114000	114000	114000	114000	0
161	20231031	181700	1042440500	114000	114000	114000	114000	0
162	20231031	181600	1042440500	114000	114000	114000	114000	0
163	20231031	181500	1042440500	114000	114000	114000	114000	0
164	20231031	181400	1042440500	114000	114000	114000	114000	0
165	20231031	181300	1042440500	114000	114000	114000	114000	0
166	20231031	181200	1042440500	114000	114000	114000	114000	0
167	20231031	181100	1042440500	114000	114000	114000	114000	0
168	20231031	181000	1042440500	114000	114000	114000	114000	0
169	20231031	180900	1042440500	114000	114000	114000	114000	0
170	20231031	180800	1042440500	114000	114000	114000	114000	0
171	20231031	180700	1042440500	114000	114000	114000	114000	0
172	20231031	180600	1042440500	114000	114000	114000	114000	0
173	20231031	180500	1042440500	114000	114000	114000	114000	0
174	20231031	180400	1042440500	114000	114000	114000	114000	0
175	20231031	180300	1042440500	114000	114000	114000	114000	0
176	20231031	180200	1042440500	114000	114000	114000	114000	0
177	20231031	180100	1042440500	114000	114000	114000	114000	0
178	20231031	180000	1042440500	114000	114000	114000	114000	0
179	20231031	175900	1042440500	114000	114000	114000	114000	0
180	20231031	175800	1042440500	114000	114000	114000	114000	0
181	20231031	175700	1042440500	114000	114000	114000	114000	0
182	20231031	175600	1042440500	114000	114000	114000	114000	320
183	20231031	175500	1042440500	114000	114000	114000	114000	0
184	20231031	175400	1042440500	114000	114000	114000	114000	0
185	20231031	175300	1042440500	114000	114000	114000	114000	0
186	20231031	175200	1042440500	114000	114000	114000	114000	0
187	20231031	175100	1042440500	114000	114000	114000	114000	0
188	20231031	175000	1042440500	114000	114000	114000	114000	0
189	20231031	174900	1042440500	114000	114000	114000	114000	0
190	20231031	174800	1042440500	114000	114000	114000	114000	0
191	20231031	174700	1042440500	114000	114000	114000	114000	0
192	20231031	174600	1042440500	114000	114000	114000	114000	0
193	20231031	174500	1042440500	114000	114000	114000	114000	0
194	20231031	174400	1042440500	114000	114000	114000	114000	0
195	20231031	174300	1042440500	114000	114000	114000	114000	0
196	20231031	174200	1042440500	114000	114000	114000	114000	0
197	20231031	174100	1042440500	114000	114000	114000	114000	0
198	20231031	174000	1042440500	114000	114000	114000	114000	0
199	20231031	173900	1042440500	114000	114000	114000	114000	0
200	20231031	173800	1042440500	114000	114000	114000	114000	0
201	20231031	173700	1042440500	114000	114000	114000	114000	0
202	20231031	173600	1042440500	114000	114000	114000	114000	0
203	20231031	173500	1042440500	114000	114000	114000	114000	0
204	20231031	173400	1042440500	114000	114000	114000	114000	0
205	20231031	173300	1042440500	114000	114000	114000	114000	0
206	20231031	173200	1042440500	114000	114000	114000	114000	0
207	20231031	173100	1042440500	114000	114000	114000	114000	0
208	20231031	173000	1042440500	114000	114000	114000	114000	0
209	20231031	172900	1042440500	114000	114000	114000	114000	0
210	20231031	172800	1042440500	114000	114000	114000	114000	0
211	20231031	172700	1042440500	114000	114000	114000	114000	0
212	20231031	172600	1042440500	114000	114000	114000	114000	320
213	20231031	172500	1042440500	114000	114000	114000	114000	0
214	20231031	172400	1042440500	114000	114000	114000	114000	0
215	20231031	172300	1042440500	114000	114000	114000	114000	0
216	20231031	172200	1042440500	114000	114000	114000	114000	0
217	20231031	172100	1042440500	114000	114000	114000	114000	0
218	20231031	172000	1042440500	114000	114000	114000	114000	0
219	20231031	171900	1042440500	114000	114000	114000	114000	0
220	20231031	171800	1042440500	114000	114000	114000	114000	0
221	20231031	171700	1042440500	114000	114000	114000	114000	0
222	20231031	171600	1042440500	114000	114000	114000	114000	0
223	20231031	171500	1042440500	114000	114000	114000	114000	0
224	20231031	171400	1042440500	114000	114000	114000	114000	0
225	20231031	171300	1042440500	114000	114000	114000	114000	0
226	20231031	171200	1042440500	114000	114000	114000	114000	0
227	20231031	171100	1042440500	114000	114000	114000	114000	0
228	20231031	171000	1042440500	114000	114000	114000	114000	0
229	20231031	170900	1042440500	114000	114000	114000	114000	0
230	20231031	170800	1042440500	114000	114000	114000	114000	0
231	20231031	170700	1042440500	114000	114000	114000	114000	0
232	20231031	170600	1042440500	114000	114000	114000	114000	0
233	20231031	170500	1042440500	114000	114000	114000	114000	0
234	20231031	170400	1042440500	114000	114000	114000	114000	0
235	20231031	170300	1042440500	114000	114000	114000	114000	0
236	20231031	170200	1042440500	114000	114000	114000	114000	0
237	20231031	170100	1042440500	114000	114000	114000	114000	0
238	20231031	170000	1042440500	114000	114000	114000	114000	0
239	20231031	165900	1042440500	114000	114000	114000	114000	0
240	20231031	165800	1042440500	114000	114000	114000	114000	0
241	20231031	165700	1042440500	114000	114000	114000	114000	0
242	20231031	165600	1042440500	114000	114000	114000	114000	320
243	20231031	165500	1042440500	114000	114000	114000	114000	0
244	20231031	165400	1042440500	114000	114000	114000	114000	0
245	20231031	165300	1042440500	114000	114000	114000	114000	0
246	20231031	165200	1042440500	114000	114000	114000	114000	0
247	20231031	165100	1042440500	114000	114000	114000	114000	0
248	20231031	165000	1042440500	114000	114000	114000	114000	0
249	20231031	164900	1042440500	114000	114000	114000	114000	0
250	20231031	164800	1042440500	114000	114000	114000	114000	0
251	20231031	164700	1042440500	114000	114000	114000	114000	0
252	20231031	164600	1042440500	114000	114000	114000	114000	0
253	20231031	164500	1042440500	114000	114000	114000	114000	0
254	20231031	164400	1042440500	114000	114000	114000	114000	0
255	20231031	164300	1042440500	114000	114000	114000	114000	0
256	20231031	164200	1042440500	114000	114000	114000	114000	0
257	20231031	164100	1042440500	114000	114000	114000	114000	0
258	20231031	164000	1042440500	114000	114000	114000	114000	0
259	20231031	163900	1042440500	114000	114000	114000	114000	0
260	20231031	163800	1042440500	114000	114000	114000	114000	0
261	20231031	163700	1042440500	114000	114000	114000	114000	0
262	20231031	163600	1042440500	114000	114000	114000	114000	0
263	20231031	163500	1042440500	114000	114000	114000	114000	0
264	20231031	163400	1042440500	114000	114000	114000	114000	0
265	20231031	163300	1042440500	114000	114000	114000	114000	0
266	20231031	163200	1042440500	114000	114000	114000	114000	0
267	20231031	163100	1042440500	114000	114000	114000	114000	0
268	20231031	163000	1042440500	114000	114000	114000	114000	0
269	20231031	162900	1042440500	114000	114000	114000	114000	0
270	20231031	162800	1042440500	114000	114000	114000	114000	0
271	20231031	162700	1042440500	114000	114000	114000	114000	0
272	20231031	162600	1042440500	114000	114000	114000	114000	320
273	20231031	162500	1042440500	114000	114000	114000	114000	0
274	20231031	162400	1042440500	114000	114000	114000	114000	0
275	20231031	162300	1042440500	114000	114000	114000	114000	0
276	20231031	162200	1042440500	114000	114000	114000	114000	0
277	20231031	162100	1042440500	114000	114000	114000	114000	0
278	20231031	162000	1042440500	114000	114000	114000	114000	0
279	20231031	161900	1042440500	114000	114000	114000	114000	0
280	20231031	161800	1042440500	114000	114000	114000	114000	0
281	20231031	161700	1042440500	114000	114000	114000	114000	0
282	20231031	161600	1042440500	114000	114000	114000	114000	0
283	20231031	161500	1042440500	114000	114000	114000	114000	0
284	20231031	161400	1042440500	114000	114000	114000	114000	0
285	20231031	161300	1042440500	114000	114000	114000	114000	0
286	20231031	161200	1042440500	114000	114000	114000	114000	0
287	20231031	161100	1042440500	114000	114000	114000	114000	0
288	20231031	161000	1042440500	114000	114000	114000	114000	0
289	20231031	160900	1042440500	114000	114000	114000	114000	0
290	20231031	160800	1042440500	114000	114000	114000	114000	0
291	20231031	160700	1042440500	114000	114000	114000	114000	0
292	20231031	160600	1042440500	114000	114000	114000	114000	0
293	20231031	160500	1042440500	114000	114000	114000	114000	0
294	20231031	160400	1042440500	114000	114000	114000	114000	0
295	20231031	160300	1042440500	114000	114000	114000	114000	0
296	20231031	160200	1042440500	114000	114000	114000	114000	0
297	20231031	160100	1042440500	114000	114000	114000	114000	0
298	20231031	160000	1042440500	114000	114000	114000	114000	0
299	20231031	155900	1042440500	114000	114000	114000	114000	0
300	20231031	155800	1042440500	114000	114000	114000	114000	0
301	20231031	155700	1042440500	114000	114000	114000	114000	0
302	20231031	155600	1042440500	114000	114000	114000	114000	320
303	20231031	155500	1042440500	114000	114000	114000	114000	0
304	20231031	155400	1042440500	114000	114000	114000	114000	0
305	20231031	155300	1042440500	114000	114000	114000	114000	0
306	20231031	155200	1042440500	114000	114000	114000	114000	0
307	20231031	155100	1042440500	114000	114000	114000	114000	0
308	20231031	155000	1042440500	114000	114000	114000	114000	0
309	20231031	154900	1042440500	114000	114000	114000	114000	0
310	20231031	154800	1042440500	114000	114000	114000	114000	0
311	20231031	154700	1042440500	114000	114000	114000	114000	0
312	20231031	154600	1042440500	114000	114000	114000	114000	0
313	20231031	154500	1042440500	114000	114000	114000	114000	0
314	20231031	154400	1042440500	114000	114000	114000	114000	0
315	20231031	154300	1042440500	114000	114000	114000	114000	0
316	20231031	154200	1042440500	114000	114000	114000	114000	0
317	20231031	154100	1042440500	114000	114000	114000	114000	0
318	20231031	154000	1042440500	114000	114000	114000	114000	0
319	20231031	153900	1042440500	114000	114000	114000	114000	0
320	20231031	153800	1042440500	114000	114000	114000	114000	0
321	20231031	153700	1042440500	114000	114000	114000	114000	0
322	20231031	153600	1042440500	114000	114000	114000	114000	0
323	20231031	153500	1042440500	114000	114000	114000	114000	0
324	20231031	153400	1042440500	114000	114000	114000	114000	0
325	20231031	153300	1042440500	114000	114000	114000	114000	0
326	20231031	153200	1042440500	114000	114000	114000	114000	0
327	20231031	153100	1042440500	114000	114000	114000	114000	0
328	20231031	153000	1042440500	114000	114000	114000	114000	320
329	20231031	152900	1005960500	113900	113900	113900	113900	0
330	20231031	152800	1005960500	113900	113900	113900	113900	0
331	20231031	152700	1005960500	113900	113900	113900	113900	0
332	20231031	152600	1005960500	113900	113900	113900	113900	0
333	20231031	152500	1005960500	113900	113900	113900	113900	0
334	20231031	152400	1005960500	113900	113900	113900	113900	0
335	20231031	152300	1005960500	113900	113900	113900	113900	0
336	20231031	152200	1005960500	113900	113900	113900	113900	0
337	20231031	152100	1005960500	113900	113900	113900	113900	0
338	20231031	152000	1005960500	113900	113900	113900	113900	0
339	20231031	151900	1005960500	113900	114000	114000	113900	35
340	20231031	151800	1001972100	113900	114000	114000	113900	7
341	20231031	151700	1001174500	113900	113900	114000	113900	21
342	20231031	151600	998781100	113900	114000	114000	113900	13
343	20231031	151500	997299600	114000	113900	114000	113900	9
344	20231031	151400	996273700	114000	113900	114000	113900	4
345	20231031	151300	995817800	114000	114000	114000	114000	6
346	20231031	151200	995133800	114000	114000	114000	114000	9
347	20231031	151100	994107800	113900	113900	114000	113900	4
348	20231031	151000	993652100	114000	113900	114000	113900	9
349	20231031	150900	992626600	114000	114000	114000	114000	1
350	20231031	150800	992512600	114000	113900	114000	113900	28
351	20231031	150700	989322700	114000	113900	114000	113900	101
352	20231031	150600	977809400	114000	113900	114000	113900	2
353	20231031	150500	977581500	114000	114000	114000	114000	10
354	20231031	150400	976441500	113900	114000	114000	113900	5
355	20231031	150300	975871900	114000	113900	114000	113900	5
356	20231031	150200	975302200	114000	114000	114000	114000	1
357	20231031	150100	975188200	114000	114000	114000	114000	8
358	20231031	150000	974276200	113900	113900	113900	113900	3
359	20231031	145900	973934500	114000	114000	114000	113900	13
360	20231031	145800	972452700	114000	114000	114000	114000	2
361	20231031	145700	972224700	113900	114000	114000	113900	4
362	20231031	145600	971768900	114000	114000	114000	114000	16
363	20231031	145500	969944900	114000	114000	114000	113900	4
364	20231031	145400	969489000	113900	114000	114000	113900	113
365	20231031	145300	956607100	114000	114000	114000	114000	10
366	20231031	145200	955467100	113900	114000	114000	113900	7
367	20231031	145100	954669200	114000	114000	114000	114000	2
368	20231031	145000	954441200	113900	114000	114000	113900	12
369	20231031	144900	953073500	114000	113900	114000	113900	4
370	20231031	144800	952617600	114000	114000	114000	114000	2
371	20231031	144700	952389600	113900	113900	113900	113900	10
372	20231031	144600	951250600	113800	113800	113800	113800	1
373	20231031	144500	951136800	113800	113900	113900	113800	4
374	20231031	144400	950681300	113700	113800	113900	113700	10
375	20231031	144300	949543300	113800	113800	113800	113800	3
376	20231031	144200	949201900	113700	113700	113700	113700	1
377	20231031	144100	949088200	113800	113800	113800	113800	17
378	20231031	144000	947153600	113700	113700	113700	113700	0
379	20231031	143900	947153600	113700	113700	113700	113700	0
380	20231031	143800	947153600	113700	113900	113900	113700	39
381	20231031	143700	942714600	113800	113800	113800	113800	0
382	20231031	143600	942714600	113800	113900	113900	113800	3
383	20231031	143500	942373100	113900	113800	113900	113800	3
384	20231031	143400	942031600	113800	113700	113800	113700	2
385	20231031	143300	941804100	113700	113700	113700	113700	1
386	20231031	143200	941690400	113900	113600	113900	113500	130
387	20231031	143100	926911500	113500	113000	113600	113000	28
388	20231031	143000	923732000	113000	113500	113500	112800	175
389	20231031	142900	903951600	113500	113500	113600	113500	10
390	20231031	142800	902815800	113500	113500	113500	113500	1
391	20231031	142700	902702300	113600	113600	113600	113600	15
392	20231031	142600	900998300	113600	113700	113700	113600	11
393	20231031	142500	899747900	113600	113600	113600	113600	4
394	20231031	142400	899293500	113600	113600	113600	113600	0
395	20231031	142300	899293500	113600	113600	113600	113600	7
396	20231031	142200	898498300	113600	113600	113600	113600	3
397	20231031	142100	898157500	113400	113400	113400	113400	10
398	20231031	142000	897023500	113500	113600	113600	113500	44
399	20231031	141900	892028100	113500	113500	113500	113500	0
400	20231031	141800	892028100	113500	113500	113500	113500	1
401	20231031	141700	891914600	113500	113500	113500	113500	7
402	20231031	141600	891120100	113600	113600	113600	113600	19
403	20231031	141500	888961700	113600	113600	113600	113600	6
404	20231031	141400	888280100	113600	113700	113700	113600	10
405	20231031	141300	887143200	113700	113800	113800	113700	72
406	20231031	141200	878950200	113800	113800	113800	113800	1
407	20231031	141100	878836400	113900	113900	113900	113900	9
408	20231031	141000	877811300	113800	113800	113800	113800	1
409	20231031	140900	877697500	113800	113800	113800	113800	0
410	20231031	140800	877697500	113800	113900	113900	113800	9
411	20231031	140700	876672500	113800	113800	113800	113800	2
412	20231031	140600	876444900	113900	113900	113900	113900	0
413	20231031	140500	876444900	113900	113900	113900	113900	9
414	20231031	140400	875419800	113800	113800	113800	113800	1
415	20231031	140300	875306000	113800	113800	113800	113800	0
416	20231031	140200	875306000	113800	113900	113900	113800	9
417	20231031	140100	874281000	113900	113900	113900	113900	1
418	20231031	140000	874167100	113800	113800	113800	113800	2
419	20231031	135900	873939500	113900	113900	113900	113900	8
420	20231031	135800	873028300	113900	113900	113900	113900	0
421	20231031	135700	873028300	113900	113900	113900	113900	180
422	20231031	135600	852526300	113900	114000	114000	113900	11
423	20231031	135500	851272500	113900	113900	113900	113900	11
424	20231031	135400	850019600	114000	113900	114000	113900	2
425	20231031	135300	849791700	113900	114000	114000	113900	18
426	20231031	135200	847740700	113900	113900	113900	113900	97
427	20231031	135100	836692400	114000	114200	114200	114000	1596
428	20231031	135000	654596200	114200	114200	114200	114100	57
429	20231031	134900	648090800	114200	114200	114200	114100	3
430	20231031	134800	647748300	114200	114200	114200	114200	9
431	20231031	134700	646720500	114100	114200	114200	114100	11
432	20231031	134600	645464400	114200	114100	114200	114100	5
433	20231031	134500	644893500	114100	114200	114200	114100	44
434	20231031	134400	639869700	114200	114300	114300	114200	36
435	20231031	134300	635757600	114200	114300	114300	114200	3
436	20231031	134200	635414900	114200	114200	114200	114200	3
437	20231031	134100	635072300	114200	114300	114300	114200	16
438	20231031	134000	633244100	114200	114300	114300	114200	8
439	20231031	133900	632330300	114300	114200	114300	114200	195
440	20231031	133800	610060900	114200	114200	114200	114200	15
441	20231031	133700	608347900	114100	114200	114200	114100	49
442	20231031	133600	602756700	114200	114200	114200	114200	3
443	20231031	133500	602414100	114100	114200	114200	114100	12
444	20231031	133400	601043900	114100	114100	114100	114100	39
445	20231031	133300	596594000	114200	114100	114200	114100	8
446	20231031	133200	595680700	114200	114200	114200	114200	8
447	20231031	133100	594767100	114200	114200	114200	114200	0
448	20231031	133000	594767100	114200	114200	114200	114100	17
449	20231031	132900	592826200	114200	114200	114200	114200	8
450	20231031	132800	591912600	114200	114200	114200	114200	9
451	20231031	132700	590884800	114200	114200	114200	114200	0
452	20231031	132600	590884800	114200	114100	114200	114100	11
453	20231031	132500	589628800	114100	114100	114100	114100	0
454	20231031	132400	589628800	114100	114300	114300	114100	193
455	20231031	132300	567586900	114200	114300	114300	114200	12
456	20231031	132200	566215700	114200	114300	114300	114100	25
457	20231031	132100	563360400	114100	114100	114100	114100	41
458	20231031	132000	558682300	114100	114100	114300	114100	36
459	20231031	131900	554571500	114100	114200	114300	114100	771
460	20231031	131800	466595600	114200	114300	114300	114200	10
461	20231031	131700	465453100	114200	114300	114300	114200	11
462	20231031	131600	464196000	114200	114200	114200	114200	0
463	20231031	131500	464196000	114200	114200	114200	114200	36
464	20231031	131400	460084800	114200	114200	114300	114200	14
465	20231031	131300	458485000	114200	114200	114200	114200	2
466	20231031	131200	458256600	114200	114200	114200	114200	2
467	20231031	131100	458028200	114200	114300	114300	114200	20
468	20231031	131000	455742700	114200	114200	114200	114200	0
469	20231031	130900	455742700	114200	114200	114200	114200	0
470	20231031	130800	455742700	114200	114300	114300	114200	38
471	20231031	130700	451402000	114200	114200	114200	114200	0
472	20231031	130600	451402000	114200	114200	114200	114200	24
473	20231031	130500	448661200	114200	114200	114200	114200	9
474	20231031	130400	447633400	114200	114200	114200	114200	5
475	20231031	130300	447062400	114100	114100	114100	114100	1
476	20231031	130200	446948300	114200	114200	114200	114200	8
477	20231031	130100	446034700	114200	114200	114200	114200	0
478	20231031	130000	446034700	114200	114200	114200	114200	50
479	20231031	125900	440324700	114200	114200	114200	114200	9
480	20231031	125800	439296900	114200	114200	114200	114200	27
481	20231031	125700	436213500	114200	114200	114200	114200	1
482	20231031	125600	436099300	114200	114200	114200	114200	8
483	20231031	125500	435185700	114200	114200	114200	114200	0
484	20231031	125400	435185700	114200	114200	114200	114200	0
485	20231031	125300	435185700	114200	114100	114200	114100	46
486	20231031	125200	429936300	114100	114100	114100	114100	0
487	20231031	125100	429936300	114100	114100	114100	114100	5
488	20231031	125000	429365800	114100	114200	114200	114100	38
489	20231031	124900	425029100	114100	114100	114100	114100	3
490	20231031	124800	424686800	114100	114100	114200	114100	33
491	20231031	124700	420920800	114200	114100	114200	114100	19
492	20231031	124600	418752100	114200	114200	114200	114200	0
493	20231031	124500	418752100	114200	114200	114200	114200	2
494	20231031	124400	418523700	114200	114200	114200	114200	8
495	20231031	124300	417610100	114100	114100	114100	114100	15
496	20231031	124200	415898600	114200	114200	114200	114200	3
497	20231031	124100	415556000	114200	114200	114200	114200	11
498	20231031	124000	414299800	114200	114200	114200	114200	0
499	20231031	123900	414299800	114200	114200	114200	114200	0
500	20231031	123800	414299800	114200	114200	114200	114200	8
501	20231031	123700	413386200	114200	114200	114200	114200	9
502	20231031	123600	412358400	114100	114100	114100	114100	40
503	20231031	123500	407794400	114200	114200	114200	114200	43
504	20231031	123400	402883800	114200	114200	114200	114200	24
505	20231031	123300	400143000	114200	114200	114200	114200	2
506	20231031	123200	399914600	114200	114200	114200	114200	9
507	20231031	123100	398886800	114200	114200	114200	114200	0
508	20231031	123000	398886800	114200	114200	114200	114200	1
509	20231031	122900	398772600	114200	114200	114200	114200	10
510	20231031	122800	397630600	114200	114200	114200	114200	0
511	20231031	122700	397630600	114200	114200	114200	114200	10
512	20231031	122600	396488600	114200	114200	114200	114200	18
513	20231031	122500	394433000	114200	114200	114200	114200	2
514	20231031	122400	394204600	114200	114200	114200	114200	2
515	20231031	122300	393976200	114200	114200	114200	114200	8
516	20231031	122200	393062600	114100	114100	114100	114100	1
517	20231031	122100	392948500	114100	114100	114100	114100	94
518	20231031	122000	382223100	114200	114200	114200	114200	11
519	20231031	121900	380966900	114200	114200	114200	114200	4
520	20231031	121800	380510100	114200	114200	114200	114200	30
521	20231031	121700	377084100	114200	114200	114200	114100	13
522	20231031	121600	375599800	114100	114100	114100	114100	6
523	20231031	121500	374915200	114100	114100	114100	114100	18
524	20231031	121400	372861400	114100	114100	114100	114100	12
525	20231031	121300	371492200	114100	114100	114100	114100	3
526	20231031	121200	371149900	114100	114100	114100	114100	17
527	20231031	121100	369210200	114100	114100	114100	114100	10
528	20231031	121000	368069200	114000	114100	114100	114000	13
529	20231031	120900	366586900	114200	114200	114200	114200	0
530	20231031	120800	366586900	114200	114200	114200	114000	28
531	20231031	120700	363389700	114000	114200	114200	114000	4
532	20231031	120600	362933300	114000	114000	114000	114000	0
533	20231031	120500	362933300	114000	114200	114300	114000	16
534	20231031	120400	361106300	114000	114000	114000	114000	0
535	20231031	120300	361106300	114000	114000	114000	114000	0
536	20231031	120200	361106300	114000	114200	114300	114000	22
537	20231031	120100	358593700	114200	114200	114200	114200	4
538	20231031	120000	358136900	114200	114200	114200	114200	0
539	20231031	115900	358136900	114200	114000	114200	114000	44
540	20231031	115800	353119300	114000	114200	114200	114000	74
541	20231031	115700	344674900	114200	114200	114200	114200	76
542	20231031	115600	335995700	114300	114300	114300	114200	19
543	20231031	115500	333824200	114300	114300	114300	114300	0
544	20231031	115400	333824200	114300	114300	114300	114300	1
545	20231031	115300	333709900	114300	114300	114300	114300	9
546	20231031	115200	332681200	114200	114200	114200	114200	1
547	20231031	115100	332567000	114200	114200	114200	114200	1
548	20231031	115000	332452800	114300	114300	114300	114200	11
549	20231031	114900	331195600	114300	114300	114300	114300	0
550	20231031	114800	331195600	114300	114300	114300	114300	0
551	20231031	114700	331195600	114300	114300	114300	114300	8
552	20231031	114600	330281200	114200	114200	114200	114200	2
553	20231031	114500	330052800	114300	114300	114300	114300	0
554	20231031	114400	330052800	114300	114200	114300	114200	10
555	20231031	114300	328909900	114200	114200	114200	114200	2
556	20231031	114200	328681500	114200	114200	114200	114200	49
557	20231031	114100	323085700	114200	114200	114200	114200	8
558	20231031	114000	322172100	114200	114200	114200	114200	2
559	20231031	113900	321943700	114200	114200	114200	114200	1
560	20231031	113800	321829500	114200	114200	114200	114200	37
561	20231031	113700	317604100	114000	114000	114000	114000	0
562	20231031	113600	317604100	114000	114200	114200	114000	201
563	20231031	113500	294657800	114300	114300	114300	114300	16
564	20231031	113400	292829000	114200	114200	114200	114200	0
565	20231031	113300	292829000	114200	114200	114200	114200	25
566	20231031	113200	289974000	114100	114100	114100	114100	0
567	20231031	113100	289974000	114100	114100	114100	114100	0
568	20231031	113000	289974000	114100	114300	114300	114100	32
569	20231031	112900	286319600	114100	114100	114100	114100	3
570	20231031	112800	285977300	114100	114200	114200	114100	36
571	20231031	112700	281866700	114200	114100	114200	114100	33
572	20231031	112600	278098500	114200	114200	114200	114200	81
573	20231031	112500	268848300	114200	114200	114200	114200	8
574	20231031	112400	267934700	114300	114300	114300	114200	57
575	20231031	112300	261421500	114200	114200	114200	114200	2
576	20231031	112200	261193100	114100	114200	114200	114100	16
577	20231031	112100	259366100	114100	114300	114300	114100	12
578	20231031	112000	257995300	114100	114100	114300	114100	26
579	20231031	111900	255028500	114100	114100	114300	114100	140
580	20231031	111800	239032100	114100	114200	114200	114100	12
581	20231031	111700	237662000	114200	114200	114200	114200	17
582	20231031	111600	235720600	114000	114100	114100	114000	40
583	20231031	111500	231158100	114200	114200	114200	114200	14
584	20231031	111400	229559300	114100	114100	114100	114100	3
585	20231031	111300	229217000	114100	114100	114100	114100	18
586	20231031	111200	227163200	114200	114200	114200	114200	8
587	20231031	111100	226249600	114100	114100	114100	114100	3
588	20231031	111000	225907300	114100	114100	114100	114100	0
589	20231031	110900	225907300	114100	114100	114100	114100	8
590	20231031	110800	224994500	114100	114100	114100	114100	0
591	20231031	110700	224994500	114100	114100	114100	114100	3
592	20231031	110600	224652200	114100	114100	114100	114100	9
593	20231031	110500	223625300	114000	114000	114000	114000	0
594	20231031	110400	223625300	114000	114200	114200	114000	26
595	20231031	110300	220660100	114000	114000	114200	114000	68
596	20231031	110200	212901600	114000	114000	114000	114000	1
597	20231031	110100	212787600	114000	114100	114100	114000	9
598	20231031	110000	211760900	113900	114000	114100	113900	31
599	20231031	105900	208226200	114100	114100	114100	114100	1
600	20231031	105800	208112100	114000	114100	114100	114000	9
601	20231031	105700	207085400	114100	114100	114100	114100	9
602	20231031	105600	206058500	114000	114000	114000	114000	6
603	20231031	105500	205374500	114000	114000	114000	114000	0
604	20231031	105400	205374500	114000	114000	114100	114000	19
605	20231031	105300	203207500	114000	114100	114100	114000	47
606	20231031	105200	197846100	114100	114100	114200	114100	89
607	20231031	105100	187690400	114100	114200	114200	114100	14
608	20231031	105000	186091800	114200	114200	114200	114200	0
609	20231031	104900	186091800	114200	114200	114200	114200	0
610	20231031	104800	186091800	114200	114200	114200	114200	10
611	20231031	104700	184949800	114200	114200	114200	114200	1
612	20231031	104600	184835600	114200	114200	114200	114200	1
613	20231031	104500	184721400	114100	114100	114200	114100	12
614	20231031	104400	183351400	114200	114200	114200	114200	1
615	20231031	104300	183237200	114200	114200	114200	114200	0
616	20231031	104200	183237200	114200	114300	114300	114100	15
617	20231031	104100	181523800	114100	114200	114200	114100	64
618	20231031	104000	174215200	114100	114100	114100	114100	16
619	20231031	103900	172389600	114000	114000	114000	114000	19
620	20231031	103800	170223600	114000	114000	114000	114000	42
621	20231031	103700	165435600	114000	114000	114000	114000	143
622	20231031	103600	149133600	114000	114000	114000	114000	17
623	20231031	103500	147195600	113900	113900	113900	113900	1
624	20231031	103400	147081700	114000	114000	114000	114000	0
625	20231031	103300	147081700	114000	114000	114000	114000	8
626	20231031	103200	146169700	113900	113900	113900	113900	0
627	20231031	103100	146169700	113900	113900	113900	113900	1
628	20231031	103000	146055800	114000	113900	114000	113900	4
629	20231031	102900	145600100	113800	113800	113800	113800	0
630	20231031	102800	145600100	113800	113900	113900	113800	19
631	20231031	102700	143436100	114000	114000	114000	114000	8
632	20231031	102600	142524100	113900	113900	113900	113800	82
633	20231031	102500	133184600	113900	113900	113900	113900	1
634	20231031	102400	133070700	113900	113900	113900	113900	9
635	20231031	102300	132045600	113900	113900	113900	113900	0
636	20231031	102200	132045600	113900	113900	113900	113900	1
637	20231031	102100	131931700	113800	113800	113800	113800	10
638	20231031	102000	130793700	113800	113800	113800	113800	96
639	20231031	101900	119868900	113800	113900	113900	113800	2
640	20231031	101800	119641200	113900	113900	113900	113900	9
641	20231031	101700	118616100	113900	113900	113900	113900	0
642	20231031	101600	118616100	113900	113900	113900	113900	1
643	20231031	101500	118502200	113900	113900	113900	113900	8
644	20231031	101400	117591000	113900	113900	113900	113900	0
645	20231031	101300	117591000	113900	113900	113900	113900	1
646	20231031	101200	117477100	113900	113900	113900	113900	9
647	20231031	101100	116452000	113800	113800	113800	113800	5
648	20231031	101000	115883000	113900	113900	113900	113800	12
649	20231031	100900	114516800	113800	113700	113800	113700	36
650	20231031	100800	110420600	113700	113700	113700	113700	5
651	20231031	100700	109852100	113800	113800	113800	113800	1
652	20231031	100600	109738300	113800	113800	113800	113800	9
653	20231031	100500	108714100	113700	113700	113700	113700	0
654	20231031	100400	108714100	113700	113700	113700	113700	3
655	20231031	100300	108373000	113700	113700	113700	113700	12
656	20231031	100200	107008600	113700	113700	113700	113700	0
657	20231031	100100	107008600	113700	113700	113700	113700	1
658	20231031	100000	106894900	113700	113700	113700	113700	1
659	20231031	095900	106781200	113600	113600	113600	113600	0
660	20231031	095800	106781200	113600	113600	113600	113600	0
661	20231031	095700	106781200	113600	113600	113600	113600	1
662	20231031	095600	106667600	113600	113600	113600	113600	1
663	20231031	095500	106554000	113600	113600	113600	113600	0
664	20231031	095400	106554000	113600	113600	113600	113600	17
665	20231031	095300	104622800	113700	113900	113900	113700	95
666	20231031	095200	93812800	113900	113900	113900	113900	7
667	20231031	095100	93015500	113900	113900	113900	113900	0
668	20231031	095000	93015500	113900	113900	113900	113900	8
669	20231031	094900	92104300	113900	113900	113900	113900	0
670	20231031	094800	92104300	113900	113900	113900	113900	6
671	20231031	094700	91420900	113900	113900	113900	113900	1
672	20231031	094600	91307000	113900	113900	113900	113900	7
673	20231031	094500	90509700	113800	113900	113900	113800	4
674	20231031	094400	90054200	113900	113900	113900	113900	0
675	20231031	094300	90054200	113900	113900	113900	113900	1
676	20231031	094200	89940300	114000	114000	114000	114000	0
677	20231031	094100	89940300	114000	114000	114100	114000	91
678	20231031	094000	79559500	113900	113900	113900	113900	14
679	20231031	093900	77964900	113900	113900	113900	113900	1
680	20231031	093800	77851000	113900	114000	114000	113900	14
681	20231031	093700	76255900	114000	114000	114000	114000	1
682	20231031	093600	76141900	114000	114000	114000	114000	2
683	20231031	093500	75913900	114000	114000	114000	114000	58
684	20231031	093400	69301900	113900	113900	113900	113900	0
685	20231031	093300	69301900	113900	113900	113900	113900	18
686	20231031	093200	67251700	113900	114100	114100	113900	8
687	20231031	093100	66339300	114000	114000	114000	114000	17
688	20231031	093000	64401300	114000	113800	114000	113800	47
689	20231031	092900	59045700	113800	113800	113800	113800	0
690	20231031	092800	59045700	113800	113800	113800	113800	2
691	20231031	092700	58818100	113900	113900	113900	113900	0
692	20231031	092600	58818100	113900	113900	113900	113900	24
693	20231031	092500	56084500	114000	114000	114000	114000	14
694	20231031	092400	54488500	114000	114000	114000	114000	0
695	20231031	092300	54488500	114000	114000	114000	114000	49
696	20231031	092200	48902500	114000	114000	114000	114000	0
697	20231031	092100	48902500	114000	114200	114200	114000	21
698	20231031	092000	46506000	114100	114100	114100	114100	5
699	20231031	091900	45935500	114200	114100	114200	113900	40
700	20231031	091800	41372700	114200	114200	114200	114200	2
701	20231031	091700	41144300	114200	114100	114200	114100	2
702	20231031	091600	40916000	114100	113900	114100	113900	58
703	20231031	091500	34300800	113900	113900	113900	113900	1
704	20231031	091400	34186900	113900	113900	113900	113900	40
705	20231031	091300	29630900	114000	114000	114000	114000	0
706	20231031	091200	29630900	114000	114100	114100	114000	13
707	20231031	091100	28148400	114000	114000	114000	114000	1
708	20231031	091000	28034400	114000	114000	114000	113900	43
709	20231031	090900	23132700	113900	113900	114000	113900	11
710	20231031	090800	21879600	113800	113900	113900	113800	13
711	20231031	090700	20399000	114000	114000	114000	114000	0
712	20231031	090600	20399000	114000	113900	114000	113900	6
713	20231031	090500	19715100	113900	114000	114000	113900	44
714	20231031	090400	14700100	114000	114000	114000	113900	39
715	20231031	090300	10254200	114100	114100	114100	114100	12
716	20231031	090200	8885000	113900	113900	113900	113900	3
717	20231031	090100	8543300	113800	113800	114200	113800	29
718	20231031	090000	5239400	113900	113900	113900	113900	46