KissMeData/069080/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	194500	820285820	13710	13710	13710	13710	1051
3	20231031	194400	820285820	13710	13710	13710	13710	0
4	20231031	194300	820285820	13710	13710	13710	13710	0
5	20231031	194200	820285820	13710	13710	13710	13710	0
6	20231031	194100	820285820	13710	13710	13710	13710	0
7	20231031	194000	820285820	13710	13710	13710	13710	0
8	20231031	193900	820285820	13710	13710	13710	13710	0
9	20231031	193800	820285820	13710	13710	13710	13710	0
10	20231031	193700	820285820	13710	13710	13710	13710	0
11	20231031	193600	820285820	13710	13710	13710	13710	0
12	20231031	193500	820285820	13710	13710	13710	13710	0
13	20231031	193400	820285820	13710	13710	13710	13710	0
14	20231031	193300	820285820	13710	13710	13710	13710	0
15	20231031	193200	820285820	13710	13710	13710	13710	0
16	20231031	193100	820285820	13710	13710	13710	13710	0
17	20231031	193000	820285820	13710	13710	13710	13710	0
18	20231031	192900	820285820	13710	13710	13710	13710	0
19	20231031	192800	820285820	13710	13710	13710	13710	0
20	20231031	192700	820285820	13710	13710	13710	13710	0
21	20231031	192600	820285820	13710	13710	13710	13710	0
22	20231031	192500	820285820	13710	13710	13710	13710	0
23	20231031	192400	820285820	13710	13710	13710	13710	0
24	20231031	192300	820285820	13710	13710	13710	13710	0
25	20231031	192200	820285820	13710	13710	13710	13710	0
26	20231031	192100	820285820	13710	13710	13710	13710	0
27	20231031	192000	820285820	13710	13710	13710	13710	0
28	20231031	191900	820285820	13710	13710	13710	13710	0
29	20231031	191800	820285820	13710	13710	13710	13710	0
30	20231031	191700	820285820	13710	13710	13710	13710	0
31	20231031	191600	820285820	13710	13710	13710	13710	0
32	20231031	191500	820285820	13710	13710	13710	13710	1051
33	20231031	191400	820285820	13710	13710	13710	13710	0
34	20231031	191300	820285820	13710	13710	13710	13710	0
35	20231031	191200	820285820	13710	13710	13710	13710	0
36	20231031	191100	820285820	13710	13710	13710	13710	0
37	20231031	191000	820285820	13710	13710	13710	13710	0
38	20231031	190900	820285820	13710	13710	13710	13710	0
39	20231031	190800	820285820	13710	13710	13710	13710	0
40	20231031	190700	820285820	13710	13710	13710	13710	0
41	20231031	190600	820285820	13710	13710	13710	13710	0
42	20231031	190500	820285820	13710	13710	13710	13710	0
43	20231031	190400	820285820	13710	13710	13710	13710	0
44	20231031	190300	820285820	13710	13710	13710	13710	0
45	20231031	190200	820285820	13710	13710	13710	13710	0
46	20231031	190100	820285820	13710	13710	13710	13710	0
47	20231031	190000	820285820	13710	13710	13710	13710	0
48	20231031	185900	820285820	13710	13710	13710	13710	0
49	20231031	185800	820285820	13710	13710	13710	13710	0
50	20231031	185700	820285820	13710	13710	13710	13710	0
51	20231031	185600	820285820	13710	13710	13710	13710	0
52	20231031	185500	820285820	13710	13710	13710	13710	0
53	20231031	185400	820285820	13710	13710	13710	13710	0
54	20231031	185300	820285820	13710	13710	13710	13710	0
55	20231031	185200	820285820	13710	13710	13710	13710	0
56	20231031	185100	820285820	13710	13710	13710	13710	0
57	20231031	185000	820285820	13710	13710	13710	13710	0
58	20231031	184900	820285820	13710	13710	13710	13710	0
59	20231031	184800	820285820	13710	13710	13710	13710	0
60	20231031	184700	820285820	13710	13710	13710	13710	0
61	20231031	184600	820285820	13710	13710	13710	13710	0
62	20231031	184500	820285820	13710	13710	13710	13710	1051
63	20231031	184400	820285820	13710	13710	13710	13710	0
64	20231031	184300	820285820	13710	13710	13710	13710	0
65	20231031	184200	820285820	13710	13710	13710	13710	0
66	20231031	184100	820285820	13710	13710	13710	13710	0
67	20231031	184000	820285820	13710	13710	13710	13710	0
68	20231031	183900	820285820	13710	13710	13710	13710	0
69	20231031	183800	820285820	13710	13710	13710	13710	0
70	20231031	183700	820285820	13710	13710	13710	13710	0
71	20231031	183600	820285820	13710	13710	13710	13710	0
72	20231031	183500	820285820	13710	13710	13710	13710	0
73	20231031	183400	820285820	13710	13710	13710	13710	0
74	20231031	183300	820285820	13710	13710	13710	13710	0
75	20231031	183200	820285820	13710	13710	13710	13710	0
76	20231031	183100	820285820	13710	13710	13710	13710	0
77	20231031	183000	820285820	13710	13710	13710	13710	0
78	20231031	182900	820285820	13710	13710	13710	13710	0
79	20231031	182800	820285820	13710	13710	13710	13710	0
80	20231031	182700	820285820	13710	13710	13710	13710	0
81	20231031	182600	820285820	13710	13710	13710	13710	0
82	20231031	182500	820285820	13710	13710	13710	13710	0
83	20231031	182400	820285820	13710	13710	13710	13710	0
84	20231031	182300	820285820	13710	13710	13710	13710	0
85	20231031	182200	820285820	13710	13710	13710	13710	0
86	20231031	182100	820285820	13710	13710	13710	13710	0
87	20231031	182000	820285820	13710	13710	13710	13710	0
88	20231031	181900	820285820	13710	13710	13710	13710	0
89	20231031	181800	820285820	13710	13710	13710	13710	0
90	20231031	181700	820285820	13710	13710	13710	13710	0
91	20231031	181600	820285820	13710	13710	13710	13710	0
92	20231031	181500	820285820	13710	13710	13710	13710	1051
93	20231031	181400	820285820	13710	13710	13710	13710	0
94	20231031	181300	820285820	13710	13710	13710	13710	0
95	20231031	181200	820285820	13710	13710	13710	13710	0
96	20231031	181100	820285820	13710	13710	13710	13710	0
97	20231031	181000	820285820	13710	13710	13710	13710	0
98	20231031	180900	820285820	13710	13710	13710	13710	0
99	20231031	180800	820285820	13710	13710	13710	13710	0
100	20231031	180700	820285820	13710	13710	13710	13710	0
101	20231031	180600	820285820	13710	13710	13710	13710	0
102	20231031	180500	820285820	13710	13710	13710	13710	0
103	20231031	180400	820285820	13710	13710	13710	13710	0
104	20231031	180300	820285820	13710	13710	13710	13710	0
105	20231031	180200	820285820	13710	13710	13710	13710	0
106	20231031	180100	820285820	13710	13710	13710	13710	0
107	20231031	180000	820285820	13710	13710	13710	13710	0
108	20231031	175900	820285820	13710	13710	13710	13710	0
109	20231031	175800	820285820	13710	13710	13710	13710	0
110	20231031	175700	820285820	13710	13710	13710	13710	0
111	20231031	175600	820285820	13710	13710	13710	13710	0
112	20231031	175500	820285820	13710	13710	13710	13710	0
113	20231031	175400	820285820	13710	13710	13710	13710	0
114	20231031	175300	820285820	13710	13710	13710	13710	0
115	20231031	175200	820285820	13710	13710	13710	13710	0
116	20231031	175100	820285820	13710	13710	13710	13710	0
117	20231031	175000	820285820	13710	13710	13710	13710	0
118	20231031	174900	820285820	13710	13710	13710	13710	0
119	20231031	174800	820285820	13710	13710	13710	13710	0
120	20231031	174700	820285820	13710	13710	13710	13710	0
121	20231031	174600	820285820	13710	13710	13710	13710	0
122	20231031	174500	820285820	13710	13710	13710	13710	1051
123	20231031	174400	820285820	13710	13710	13710	13710	0
124	20231031	174300	820285820	13710	13710	13710	13710	0
125	20231031	174200	820285820	13710	13710	13710	13710	0
126	20231031	174100	820285820	13710	13710	13710	13710	0
127	20231031	174000	820285820	13710	13710	13710	13710	0
128	20231031	173900	820285820	13710	13710	13710	13710	0
129	20231031	173800	820285820	13710	13710	13710	13710	0
130	20231031	173700	820285820	13710	13710	13710	13710	0
131	20231031	173600	820285820	13710	13710	13710	13710	0
132	20231031	173500	820285820	13710	13710	13710	13710	0
133	20231031	173400	820285820	13710	13710	13710	13710	0
134	20231031	173300	820285820	13710	13710	13710	13710	0
135	20231031	173200	820285820	13710	13710	13710	13710	0
136	20231031	173100	820285820	13710	13710	13710	13710	0
137	20231031	173000	820285820	13710	13710	13710	13710	0
138	20231031	172900	820285820	13710	13710	13710	13710	0
139	20231031	172800	820285820	13710	13710	13710	13710	0
140	20231031	172700	820285820	13710	13710	13710	13710	0
141	20231031	172600	820285820	13710	13710	13710	13710	0
142	20231031	172500	820285820	13710	13710	13710	13710	0
143	20231031	172400	820285820	13710	13710	13710	13710	0
144	20231031	172300	820285820	13710	13710	13710	13710	0
145	20231031	172200	820285820	13710	13710	13710	13710	0
146	20231031	172100	820285820	13710	13710	13710	13710	0
147	20231031	172000	820285820	13710	13710	13710	13710	0
148	20231031	171900	820285820	13710	13710	13710	13710	0
149	20231031	171800	820285820	13710	13710	13710	13710	0
150	20231031	171700	820285820	13710	13710	13710	13710	0
151	20231031	171600	820285820	13710	13710	13710	13710	0
152	20231031	171500	820285820	13710	13710	13710	13710	1051
153	20231031	171400	820285820	13710	13710	13710	13710	0
154	20231031	171300	820285820	13710	13710	13710	13710	0
155	20231031	171200	820285820	13710	13710	13710	13710	0
156	20231031	171100	820285820	13710	13710	13710	13710	0
157	20231031	171000	820285820	13710	13710	13710	13710	0
158	20231031	170900	820285820	13710	13710	13710	13710	0
159	20231031	170800	820285820	13710	13710	13710	13710	0
160	20231031	170700	820285820	13710	13710	13710	13710	0
161	20231031	170600	820285820	13710	13710	13710	13710	0
162	20231031	170500	820285820	13710	13710	13710	13710	0
163	20231031	170400	820285820	13710	13710	13710	13710	0
164	20231031	170300	820285820	13710	13710	13710	13710	0
165	20231031	170200	820285820	13710	13710	13710	13710	0
166	20231031	170100	820285820	13710	13710	13710	13710	0
167	20231031	170000	820285820	13710	13710	13710	13710	0
168	20231031	165900	820285820	13710	13710	13710	13710	0
169	20231031	165800	820285820	13710	13710	13710	13710	0
170	20231031	165700	820285820	13710	13710	13710	13710	0
171	20231031	165600	820285820	13710	13710	13710	13710	0
172	20231031	165500	820285820	13710	13710	13710	13710	0
173	20231031	165400	820285820	13710	13710	13710	13710	0
174	20231031	165300	820285820	13710	13710	13710	13710	0
175	20231031	165200	820285820	13710	13710	13710	13710	0
176	20231031	165100	820285820	13710	13710	13710	13710	0
177	20231031	165000	820285820	13710	13710	13710	13710	0
178	20231031	164900	820285820	13710	13710	13710	13710	0
179	20231031	164800	820285820	13710	13710	13710	13710	0
180	20231031	164700	820285820	13710	13710	13710	13710	0
181	20231031	164600	820285820	13710	13710	13710	13710	0
182	20231031	164500	820285820	13710	13710	13710	13710	1051
183	20231031	164400	820285820	13710	13710	13710	13710	0
184	20231031	164300	820285820	13710	13710	13710	13710	0
185	20231031	164200	820285820	13710	13710	13710	13710	0
186	20231031	164100	820285820	13710	13710	13710	13710	0
187	20231031	164000	820285820	13710	13710	13710	13710	0
188	20231031	163900	820285820	13710	13710	13710	13710	0
189	20231031	163800	820285820	13710	13710	13710	13710	0
190	20231031	163700	820285820	13710	13710	13710	13710	0
191	20231031	163600	820285820	13710	13710	13710	13710	0
192	20231031	163500	820285820	13710	13710	13710	13710	0
193	20231031	163400	820285820	13710	13710	13710	13710	0
194	20231031	163300	820285820	13710	13710	13710	13710	0
195	20231031	163200	820285820	13710	13710	13710	13710	0
196	20231031	163100	820285820	13710	13710	13710	13710	0
197	20231031	163000	820285820	13710	13710	13710	13710	0
198	20231031	162900	820285820	13710	13710	13710	13710	0
199	20231031	162800	820285820	13710	13710	13710	13710	0
200	20231031	162700	820285820	13710	13710	13710	13710	0
201	20231031	162600	820285820	13710	13710	13710	13710	0
202	20231031	162500	820285820	13710	13710	13710	13710	0
203	20231031	162400	820285820	13710	13710	13710	13710	0
204	20231031	162300	820285820	13710	13710	13710	13710	0
205	20231031	162200	820285820	13710	13710	13710	13710	0
206	20231031	162100	820285820	13710	13710	13710	13710	0
207	20231031	162000	820285820	13710	13710	13710	13710	0
208	20231031	161900	820285820	13710	13710	13710	13710	0
209	20231031	161800	820285820	13710	13710	13710	13710	0
210	20231031	161700	820285820	13710	13710	13710	13710	0
211	20231031	161600	820285820	13710	13710	13710	13710	0
212	20231031	161500	820285820	13710	13710	13710	13710	1051
213	20231031	161400	820285820	13710	13710	13710	13710	0
214	20231031	161300	820285820	13710	13710	13710	13710	0
215	20231031	161200	820285820	13710	13710	13710	13710	0
216	20231031	161100	820285820	13710	13710	13710	13710	0
217	20231031	161000	820285820	13710	13710	13710	13710	0
218	20231031	160900	820285820	13710	13710	13710	13710	0
219	20231031	160800	820285820	13710	13710	13710	13710	0
220	20231031	160700	820285820	13710	13710	13710	13710	0
221	20231031	160600	820285820	13710	13710	13710	13710	0
222	20231031	160500	820285820	13710	13710	13710	13710	0
223	20231031	160400	820285820	13710	13710	13710	13710	0
224	20231031	160300	820285820	13710	13710	13710	13710	0
225	20231031	160200	820285820	13710	13710	13710	13710	0
226	20231031	160100	820285820	13710	13710	13710	13710	0
227	20231031	160000	820285820	13710	13710	13710	13710	0
228	20231031	155900	820285820	13710	13710	13710	13710	0
229	20231031	155800	820285820	13710	13710	13710	13710	0
230	20231031	155700	820285820	13710	13710	13710	13710	0
231	20231031	155600	820285820	13710	13710	13710	13710	0
232	20231031	155500	820285820	13710	13710	13710	13710	0
233	20231031	155400	820285820	13710	13710	13710	13710	0
234	20231031	155300	820285820	13710	13710	13710	13710	0
235	20231031	155200	820285820	13710	13710	13710	13710	0
236	20231031	155100	820285820	13710	13710	13710	13710	0
237	20231031	155000	820285820	13710	13710	13710	13710	0
238	20231031	154900	820285820	13710	13710	13710	13710	0
239	20231031	154800	820285820	13710	13710	13710	13710	0
240	20231031	154700	820285820	13710	13710	13710	13710	0
241	20231031	154600	820285820	13710	13710	13710	13710	0
242	20231031	154500	820285820	13710	13710	13710	13710	1051
243	20231031	154400	820285820	13710	13710	13710	13710	0
244	20231031	154300	820285820	13710	13710	13710	13710	0
245	20231031	154200	820285820	13710	13710	13710	13710	0
246	20231031	154100	820285820	13710	13710	13710	13710	0
247	20231031	154000	820285820	13710	13710	13710	13710	0
248	20231031	153900	820285820	13710	13710	13710	13710	0
249	20231031	153800	820285820	13710	13710	13710	13710	0
250	20231031	153700	820285820	13710	13710	13710	13710	0
251	20231031	153600	820285820	13710	13710	13710	13710	0
252	20231031	153500	820285820	13710	13710	13710	13710	0
253	20231031	153400	820285820	13710	13710	13710	13710	0
254	20231031	153300	820285820	13710	13710	13710	13710	0
255	20231031	153200	820285820	13710	13710	13710	13710	0
256	20231031	153100	820285820	13710	13710	13710	13710	0
257	20231031	153000	820285820	13710	13710	13710	13710	1051
258	20231031	152900	805876610	13760	13760	13760	13760	0
259	20231031	152800	805876610	13760	13760	13760	13760	0
260	20231031	152700	805876610	13760	13760	13760	13760	0
261	20231031	152600	805876610	13760	13760	13760	13760	0
262	20231031	152500	805876610	13760	13760	13760	13760	0
263	20231031	152400	805876610	13760	13760	13760	13760	0
264	20231031	152300	805876610	13760	13760	13760	13760	0
265	20231031	152200	805876610	13760	13760	13760	13760	0
266	20231031	152100	805876610	13760	13760	13760	13760	0
267	20231031	152000	805876610	13760	13760	13760	13760	0
268	20231031	151900	805876610	13760	13740	13760	13740	212
269	20231031	151800	802960920	13740	13740	13740	13710	246
270	20231031	151700	799585060	13720	13720	13720	13720	3
271	20231031	151600	799543900	13720	13720	13720	13720	2
272	20231031	151500	799516460	13750	13740	13750	13720	61
273	20231031	151400	798678600	13730	13730	13730	13730	8
274	20231031	151300	798568760	13730	13730	13750	13730	230
275	20231031	151200	795406470	13740	13740	13740	13740	5
276	20231031	151100	795337770	13730	13730	13730	13730	1
277	20231031	151000	795324040	13730	13740	13740	13730	12
278	20231031	150900	795159170	13760	13760	13760	13760	17
279	20231031	150800	794925250	13740	13740	13740	13740	35
280	20231031	150700	794444350	13740	13760	13760	13740	11
281	20231031	150600	794293010	13760	13760	13760	13760	26
282	20231031	150500	793935250	13740	13740	13740	13740	1
283	20231031	150400	793921510	13770	13770	13770	13770	0
284	20231031	150300	793921510	13770	13750	13770	13750	43
285	20231031	150200	793330240	13770	13770	13770	13770	0
286	20231031	150100	793330240	13770	13770	13770	13770	18
287	20231031	150000	793082380	13770	13760	13770	13760	39
288	20231031	145900	792545590	13760	13760	13760	13760	4
289	20231031	145800	792490550	13740	13770	13770	13740	107
290	20231031	145700	791017800	13770	13770	13770	13770	34
291	20231031	145600	790549620	13780	13770	13780	13770	263
292	20231031	145500	786926780	13780	13780	13780	13780	0
293	20231031	145400	786926780	13780	13780	13780	13780	56
294	20231031	145300	786155100	13780	13770	13780	13770	87
295	20231031	145200	784956470	13770	13770	13770	13770	69
296	20231031	145100	784006340	13770	13770	13770	13770	32
297	20231031	145000	783565700	13780	13790	13790	13780	85
298	20231031	144900	782394120	13790	13790	13790	13790	29
299	20231031	144800	781994210	13780	13780	13790	13770	70
300	20231031	144700	781029260	13780	13780	13780	13780	52
301	20231031	144600	780312700	13770	13770	13770	13770	19
302	20231031	144500	780051070	13760	13760	13760	13760	200
303	20231031	144400	777299070	13760	13770	13770	13760	1113
304	20231031	144300	761973350	13780	13780	13780	13780	191
305	20231031	144200	759341370	13780	13780	13780	13780	104
306	20231031	144100	757908250	13790	13790	13790	13780	108
307	20231031	144000	756419530	13790	13790	13790	13790	26
308	20231031	143900	756060990	13790	13790	13790	13790	57
309	20231031	143800	755274960	13790	13790	13790	13790	81
310	20231031	143700	754157970	13790	13790	13790	13790	34
311	20231031	143600	753689110	13780	13780	13790	13780	61
312	20231031	143500	752848520	13780	13780	13780	13780	26
313	20231031	143400	752490240	13780	13770	13780	13770	41
314	20231031	143300	751925390	13780	13790	13800	13770	138
315	20231031	143200	750022280	13780	13780	13800	13780	113
316	20231031	143100	748464280	13770	13760	13770	13760	37
317	20231031	143000	747955140	13760	13750	13760	13750	156
318	20231031	142900	745809860	13750	13750	13750	13750	28
319	20231031	142800	745424860	13710	13750	13750	13710	218
320	20231031	142700	742431590	13750	13730	13750	13730	259
321	20231031	142600	738872220	13730	13730	13730	13730	61
322	20231031	142500	738034690	13730	13750	13750	13730	159
323	20231031	142400	735849080	13710	13720	13740	13710	127
324	20231031	142300	734105840	13710	13760	13770	13710	225
325	20231031	142200	731013530	13750	13740	13750	13740	92
326	20231031	142100	729748560	13730	13740	13740	13730	50
327	20231031	142000	729061940	13750	13740	13750	13740	105
328	20231031	141900	727618690	13740	13730	13740	13730	58
329	20231031	141800	726821780	13740	13740	13740	13740	28
330	20231031	141700	726437060	13730	13730	13730	13730	28
331	20231031	141600	726052620	13710	13720	13730	13710	247
332	20231031	141500	722663620	13720	13720	13720	13720	157
333	20231031	141400	720509580	13720	13720	13720	13720	57
334	20231031	141300	719727540	13710	13720	13720	13710	94
335	20231031	141200	718438540	13720	13710	13720	13710	13
336	20231031	141100	718260280	13720	13710	13720	13700	145
337	20231031	141000	716272140	13720	13730	13730	13720	225
338	20231031	140900	713183240	13740	13720	13740	13720	56
339	20231031	140800	712414030	13720	13730	13730	13720	46
340	20231031	140700	711782630	13730	13730	13730	13730	53
341	20231031	140600	711054940	13730	13730	13730	13730	113
342	20231031	140500	709503450	13730	13750	13760	13730	180
343	20231031	140400	707029830	13770	13770	13770	13770	0
344	20231031	140300	707029830	13770	13800	13800	13730	545
345	20231031	140200	699541370	13800	13800	13800	13800	49
346	20231031	140100	698865170	13800	13790	13800	13790	51
347	20231031	140000	698161600	13790	13800	13800	13790	112
348	20231031	135900	696616840	13800	13790	13800	13790	52
349	20231031	135800	695899460	13790	13790	13790	13790	75
350	20231031	135700	694865210	13780	13780	13790	13780	70
351	20231031	135600	693900330	13780	13770	13780	13770	39
352	20231031	135500	693363020	13770	13770	13770	13770	36
353	20231031	135400	692867300	13770	13770	13770	13770	56
354	20231031	135300	692096180	13770	13790	13790	13770	78
355	20231031	135200	691021820	13790	13800	13800	13790	158
356	20231031	135100	688842100	13790	13790	13790	13790	3
357	20231031	135000	688800730	13800	13800	13800	13800	5
358	20231031	134900	688731730	13800	13800	13800	13790	120
359	20231031	134800	687076260	13800	13790	13800	13790	128
360	20231031	134700	685309880	13800	13790	13800	13790	136
361	20231031	134600	683433210	13790	13790	13790	13780	88
362	20231031	134500	682219700	13800	13780	13800	13780	139
363	20231031	134400	680303700	13790	13800	13800	13790	162
364	20231031	134300	678068830	13810	13830	13830	13810	63
365	20231031	134200	677197970	13830	13830	13830	13830	28
366	20231031	134100	676810730	13820	13820	13820	13820	43
367	20231031	134000	676216470	13810	13810	13810	13810	31
368	20231031	133900	675788360	13800	13800	13800	13800	72
369	20231031	133800	674794760	13800	13800	13800	13800	0
370	20231031	133700	674794760	13800	13790	13800	13790	283
371	20231031	133600	670892150	13780	13780	13780	13780	39
372	20231031	133500	670354730	13780	13780	13780	13780	78
373	20231031	133400	669279890	13780	13780	13780	13780	101
374	20231031	133300	667888110	13780	13780	13780	13780	83
375	20231031	133200	666744370	13780	13780	13780	13780	29
376	20231031	133100	666344750	13780	13780	13780	13780	80
377	20231031	133000	665242350	13780	13770	13780	13770	36
378	20231031	132900	664746350	13770	13770	13770	13770	61
379	20231031	132800	663906380	13780	13780	13780	13780	0
380	20231031	132700	663906380	13780	13790	13790	13780	243
381	20231031	132600	660555820	13790	13800	13800	13790	65
382	20231031	132500	659659180	13800	13800	13800	13800	54
383	20231031	132400	658913980	13800	13810	13820	13800	102
384	20231031	132300	657505790	13810	13820	13820	13810	80
385	20231031	132200	656400720	13800	13830	13830	13800	1152
386	20231031	132100	640500450	13830	13860	13860	13830	131
387	20231031	132000	638686030	13860	13850	13860	13850	54
388	20231031	131900	637937980	13850	13850	13850	13850	75
389	20231031	131800	636899230	13840	13840	13840	13840	0
390	20231031	131700	636899230	13840	13830	13840	13830	28
391	20231031	131600	636511890	13830	13820	13830	13820	89
392	20231031	131500	635281260	13820	13830	13830	13820	95
393	20231031	131400	633967710	13830	13830	13830	13830	61
394	20231031	131300	633124080	13830	13820	13830	13820	64
395	20231031	131200	632239320	13820	13820	13820	13820	70
396	20231031	131100	631271920	13800	13800	13800	13800	29
397	20231031	131000	630871720	13800	13770	13800	13770	30
398	20231031	130900	630458250	13760	13760	13760	13760	72
399	20231031	130800	629467530	13750	13750	13750	13750	231
400	20231031	130700	626291280	13750	13750	13750	13750	29
401	20231031	130600	625892530	13740	13750	13750	13740	21
402	20231031	130500	625603890	13750	13750	13750	13750	32
403	20231031	130400	625163890	13750	13750	13750	13750	32
404	20231031	130300	624723890	13740	13750	13750	13740	57
405	20231031	130200	623940440	13740	13740	13740	13740	8
406	20231031	130100	623830520	13740	13740	13740	13740	47
407	20231031	130000	623184740	13740	13740	13740	13740	48
408	20231031	125900	622525220	13750	13750	13750	13750	33
409	20231031	125800	622071470	13740	13740	13740	13740	5
410	20231031	125700	622002770	13740	13740	13740	13740	9
411	20231031	125600	621879110	13740	13740	13740	13740	92
412	20231031	125500	620615030	13750	13750	13750	13750	26
413	20231031	125400	620257530	13750	13750	13750	13750	2
414	20231031	125300	620230030	13740	13740	13740	13740	22
415	20231031	125200	619927750	13740	13740	13740	13740	47
416	20231031	125100	619281970	13730	13740	13740	13730	35
417	20231031	125000	618801170	13740	13740	13740	13740	0
418	20231031	124900	618801170	13740	13740	13740	13740	24
419	20231031	124800	618471410	13740	13730	13740	13730	25
420	20231031	124700	618127920	13740	13740	13740	13740	31
421	20231031	124600	617701980	13740	13740	13740	13740	0
422	20231031	124500	617701980	13740	13740	13740	13740	83
423	20231031	124400	616561560	13750	13750	13750	13750	29
424	20231031	124300	616162810	13750	13750	13750	13750	27
425	20231031	124200	615791560	13750	13750	13750	13750	0
426	20231031	124100	615791560	13750	13750	13750	13750	27
427	20231031	124000	615420310	13750	13750	13750	13750	30
428	20231031	123900	615007810	13750	13750	13750	13750	31
429	20231031	123800	614581560	13750	13750	13750	13750	25
430	20231031	123700	614237810	13750	13750	13750	13750	0
431	20231031	123600	614237810	13750	13750	13750	13750	23
432	20231031	123500	613921560	13750	13740	13750	13740	43
433	20231031	123400	613330420	13730	13730	13730	13730	0
434	20231031	123300	613330420	13730	13730	13730	13730	0
435	20231031	123200	613330420	13730	13740	13740	13730	113
436	20231031	123100	611778390	13740	13750	13750	13740	24
437	20231031	123000	611448530	13750	13750	13750	13750	33
438	20231031	122900	610994780	13750	13750	13750	13750	20
439	20231031	122800	610719780	13750	13750	13750	13750	29
440	20231031	122700	610321030	13750	13760	13760	13750	1486
441	20231031	122600	589888220	13760	13760	13760	13760	25
442	20231031	122500	589544220	13760	13760	13760	13760	1
443	20231031	122400	589530460	13760	13750	13760	13750	30
444	20231031	122300	589117710	13760	13760	13760	13760	22
445	20231031	122200	588814990	13750	13760	13760	13750	929
446	20231031	122100	576040850	13760	13760	13760	13760	85
447	20231031	122000	574871250	13760	13760	13760	13760	0
448	20231031	121900	574871250	13760	13760	13760	13760	25
449	20231031	121800	574527250	13760	13750	13760	13750	149
450	20231031	121700	572477550	13760	13770	13770	13760	145
451	20231031	121600	570481510	13780	13820	13830	13780	423
452	20231031	121500	564647190	13810	13810	13820	13810	159
453	20231031	121400	562451120	13820	13820	13820	13820	140
454	20231031	121300	560516320	13820	13800	13820	13800	577
455	20231031	121200	552549500	13800	13800	13800	13800	33
456	20231031	121100	552094100	13800	13790	13800	13790	51
457	20231031	121000	551390440	13800	13800	13800	13800	0
458	20231031	120900	551390440	13800	13800	13800	13800	30
459	20231031	120800	550976440	13800	13790	13800	13790	33
460	20231031	120700	550521360	13790	13790	13790	13790	105
461	20231031	120600	549073410	13790	13790	13790	13790	27
462	20231031	120500	548701080	13780	13800	13800	13780	380
463	20231031	120400	543460610	13800	13790	13800	13790	105
464	20231031	120300	542011810	13800	13800	13800	13800	26
465	20231031	120200	541653010	13800	13800	13800	13800	55
466	20231031	120100	540894010	13800	13800	13800	13800	38
467	20231031	120000	540369610	13800	13800	13800	13800	32
468	20231031	115900	539928010	13780	13780	13780	13780	0
469	20231031	115800	539928010	13780	13780	13780	13780	0
470	20231031	115700	539928010	13780	13780	13780	13780	575
471	20231031	115600	532004510	13780	13780	13780	13780	83
472	20231031	115500	530860770	13770	13760	13770	13760	5
473	20231031	115400	530791930	13770	13770	13770	13770	27
474	20231031	115300	530420140	13750	13770	13770	13750	250
475	20231031	115200	526981360	13780	13790	13790	13780	386
476	20231031	115100	521662220	13790	13790	13790	13790	24
477	20231031	115000	521331260	13790	13790	13790	13790	27
478	20231031	114900	520958930	13780	13800	13800	13780	856
479	20231031	114800	509158980	13800	13810	13810	13800	33
480	20231031	114700	508703270	13800	13800	13800	13800	20
481	20231031	114600	508427270	13800	13800	13800	13800	23
482	20231031	114500	508109870	13800	13800	13800	13800	5
483	20231031	114400	508040870	13780	13780	13780	13780	0
484	20231031	114300	508040870	13780	13790	13790	13780	39
485	20231031	114200	507503220	13800	13850	13850	13800	704
486	20231031	114100	497762730	13860	13860	13860	13860	61
487	20231031	114000	496917270	13870	13860	13870	13860	30
488	20231031	113900	496501220	13870	13870	13870	13870	24
489	20231031	113800	496168340	13860	13860	13860	13860	9
490	20231031	113700	496043600	13860	13860	13860	13860	0
491	20231031	113600	496043600	13860	13860	13860	13860	213
492	20231031	113500	493091420	13850	13840	13850	13840	487
493	20231031	113400	486347760	13830	13820	13830	13820	109
494	20231031	113300	484840510	13810	13810	13820	13810	11
495	20231031	113200	484688590	13810	13810	13810	13810	21
496	20231031	113100	484398580	13790	13830	13830	13780	471
497	20231031	113000	477903680	13830	13810	13830	13810	44
498	20231031	112900	477295470	13810	13810	13820	13810	15
499	20231031	112800	477088310	13810	13810	13810	13810	1
500	20231031	112700	477074500	13810	13810	13810	13810	22
501	20231031	112600	476770680	13810	13800	13810	13800	12
502	20231031	112500	476605070	13790	13800	13800	13790	28
503	20231031	112400	476218730	13780	13800	13810	13780	257
504	20231031	112300	472676060	13790	13790	13790	13790	0
505	20231031	112200	472676060	13790	13830	13830	13790	382
506	20231031	112100	467402650	13830	13830	13830	13830	30
507	20231031	112000	466987750	13830	13830	13830	13830	29
508	20231031	111900	466586680	13830	13830	13830	13830	319
509	20231031	111800	462174910	13840	13860	13860	13840	132
510	20231031	111700	460347180	13850	13860	13860	13850	27
511	20231031	111600	459972980	13860	13860	13870	13860	172
512	20231031	111500	457588880	13870	13870	13870	13870	38
513	20231031	111400	457061820	13870	13880	13880	13870	29
514	20231031	111300	456659310	13880	13880	13880	13880	81
515	20231031	111200	455535030	13890	13900	13900	13890	31
516	20231031	111100	455104240	13900	13870	13900	13870	1332
517	20231031	111000	436619180	13870	13840	13870	13840	1079
518	20231031	110900	421668470	13840	13840	13840	13840	29
519	20231031	110800	421267110	13850	13840	13860	13840	87
520	20231031	110700	420062010	13850	13850	13850	13850	100
521	20231031	110600	418677010	13840	13830	13840	13830	20
522	20231031	110500	418400230	13830	13840	13840	13830	53
523	20231031	110400	417666930	13840	13840	13840	13840	10
524	20231031	110300	417528530	13820	13850	13860	13820	185
525	20231031	110200	414966650	13840	13830	13850	13830	92
526	20231031	110100	413692480	13850	13790	13850	13790	673
527	20231031	110000	404396300	13810	13800	13810	13790	116
528	20231031	105900	402796390	13810	13790	13810	13790	41
529	20231031	105800	402230800	13790	13800	13840	13790	872
530	20231031	105700	390194070	13790	13680	13790	13680	8816
531	20231031	105600	269209120	13670	13670	13670	13670	10
532	20231031	105500	269072420	13670	13660	13670	13660	12
533	20231031	105400	268908390	13670	13650	13670	13650	16
534	20231031	105300	268689690	13640	13640	13640	13640	0
535	20231031	105200	268689690	13640	13640	13640	13640	372
536	20231031	105100	263615610	13620	13620	13620	13620	0
537	20231031	105000	263615610	13620	13620	13620	13620	219
538	20231031	104900	260632830	13620	13620	13620	13620	82
539	20231031	104800	259515990	13620	13620	13620	13620	70
540	20231031	104700	258562590	13620	13620	13620	13620	51
541	20231031	104600	257867970	13620	13620	13620	13620	75
542	20231031	104500	256846470	13620	13620	13620	13620	32
543	20231031	104400	256410630	13620	13620	13620	13620	0
544	20231031	104300	256410630	13620	13620	13620	13620	22
545	20231031	104200	256110990	13610	13620	13620	13610	123
546	20231031	104100	254435740	13620	13620	13620	13620	181
547	20231031	104000	251970520	13620	13620	13620	13620	33
548	20231031	103900	251521060	13620	13610	13620	13610	43
549	20231031	103800	250935550	13620	13620	13620	13620	22
550	20231031	103700	250635910	13620	13620	13620	13620	25
551	20231031	103600	250295410	13610	13610	13610	13610	6
552	20231031	103500	250213750	13620	13620	13620	13620	32
553	20231031	103400	249777910	13620	13620	13620	13620	52
554	20231031	103300	249069670	13620	13620	13620	13620	30
555	20231031	103200	248661070	13620	13620	13620	13620	0
556	20231031	103100	248661070	13620	13620	13620	13610	62
557	20231031	103000	247816640	13620	13620	13620	13620	2
558	20231031	102900	247789400	13610	13600	13610	13600	64
559	20231031	102800	246918860	13600	13600	13600	13600	0
560	20231031	102700	246918860	13600	13600	13600	13600	22
561	20231031	102600	246619660	13600	13600	13600	13600	28
562	20231031	102500	246238860	13600	13600	13600	13600	29
563	20231031	102400	245844460	13590	13590	13590	13590	25
564	20231031	102300	245504710	13600	13600	13600	13600	48
565	20231031	102200	244851910	13600	13590	13600	13590	54
566	20231031	102100	244117610	13600	13600	13600	13600	33
567	20231031	102000	243668810	13610	13610	13610	13610	27
568	20231031	101900	243301340	13620	13610	13620	13610	25
569	20231031	101800	242960900	13610	13620	13620	13610	32
570	20231031	101700	242525100	13610	13610	13610	13610	24
571	20231031	101600	242198460	13600	13610	13610	13600	30
572	20231031	101500	241790380	13610	13610	13610	13610	36
573	20231031	101400	241300420	13620	13630	13630	13620	69
574	20231031	101300	240360350	13630	13630	13630	13630	2
575	20231031	101200	240333090	13640	13670	13670	13640	111
576	20231031	101100	238817510	13670	13670	13670	13670	199
577	20231031	101000	236097180	13670	13670	13670	13670	69
578	20231031	100900	235153950	13660	13670	13670	13660	104
579	20231031	100800	233732310	13660	13660	13660	13660	4
580	20231031	100700	233677670	13660	13660	13660	13660	28
581	20231031	100600	233295190	13650	13650	13650	13650	1
582	20231031	100500	233281540	13650	13670	13670	13650	72
583	20231031	100400	232298010	13650	13650	13650	13650	91
584	20231031	100300	231055860	13650	13640	13650	13640	75
585	20231031	100200	230032220	13620	13620	13620	13620	0
586	20231031	100100	230032220	13620	13620	13620	13610	26
587	20231031	100000	229678220	13610	13580	13610	13580	1579
588	20231031	095900	208207880	13580	13580	13580	13580	200
589	20231031	095800	205491880	13580	13580	13580	13580	25
590	20231031	095700	205152380	13580	13580	13580	13580	105
591	20231031	095600	203726480	13560	13560	13560	13560	0
592	20231031	095500	203726480	13560	13560	13560	13560	20
593	20231031	095400	203455280	13590	13570	13590	13550	25
594	20231031	095300	203116210	13580	13610	13610	13580	196
595	20231031	095200	200453110	13600	13600	13600	13600	20
596	20231031	095100	200181110	13600	13600	13600	13600	0
597	20231031	095000	200181110	13600	13600	13600	13600	26
598	20231031	094900	199827510	13560	13560	13560	13560	0
599	20231031	094800	199827510	13560	13580	13580	13560	93
600	20231031	094700	198565630	13600	13600	13600	13600	1
601	20231031	094600	198552030	13610	13580	13610	13580	507
602	20231031	094500	191666140	13590	13590	13590	13590	0
603	20231031	094400	191666140	13590	13590	13590	13590	15
604	20231031	094300	191462290	13550	13580	13580	13550	80
605	20231031	094200	190377630	13600	13610	13610	13600	50
606	20231031	094100	189697230	13620	13640	13640	13620	439
607	20231031	094000	183715580	13650	13640	13650	13640	34
608	20231031	093900	183251580	13640	13650	13650	13640	4
609	20231031	093800	183197010	13650	13650	13680	13650	44
610	20231031	093700	182596380	13640	13650	13650	13640	32
611	20231031	093600	182159660	13650	13650	13650	13650	2
612	20231031	093500	182132360	13640	13640	13680	13640	78
613	20231031	093400	181065850	13630	13670	13670	13630	647
614	20231031	093300	172226620	13670	13680	13680	13670	7
615	20231031	093200	172130920	13680	13690	13690	13680	44
616	20231031	093100	171528690	13700	13680	13700	13670	1072
617	20231031	093000	156843680	13680	13650	13710	13650	319
618	20231031	092900	152477840	13630	13590	13630	13560	3329
619	20231031	092800	107328980	13560	13560	13580	13560	69
620	20231031	092700	106392320	13580	13570	13580	13560	73
621	20231031	092600	105401060	13580	13580	13580	13580	154
622	20231031	092500	103309740	13580	13620	13620	13580	109
623	20231031	092400	101827130	13620	13630	13630	13620	218
624	20231031	092300	98856840	13620	13620	13620	13620	22
625	20231031	092200	98557200	13620	13630	13630	13620	343
626	20231031	092100	93884680	13620	13620	13620	13620	4
627	20231031	092000	93830200	13630	13630	13650	13630	382
628	20231031	091900	88622460	13630	13630	13630	13630	9
629	20231031	091800	88499790	13630	13640	13640	13630	80
630	20231031	091700	87409380	13630	13560	13650	13550	1749
631	20231031	091600	63611040	13550	13550	13550	13550	6
632	20231031	091500	63529740	13550	13550	13550	13550	82
633	20231031	091400	62418640	13590	13540	13590	13540	23
634	20231031	091300	62106370	13590	13590	13590	13590	1
635	20231031	091200	62092780	13540	13540	13540	13540	30
636	20231031	091100	61686580	13540	13530	13590	13530	404
637	20231031	091000	56199780	13590	13600	13600	13540	34
638	20231031	090900	55738420	13540	13570	13570	13540	300
639	20231031	090800	51676330	13570	13570	13640	13570	279
640	20231031	090700	47887950	13580	13590	13590	13530	16
641	20231031	090600	47671120	13590	13600	13600	13590	148
642	20231031	090500	45658370	13530	13600	13610	13500	211
643	20231031	090400	42798640	13500	13500	13500	13500	0
644	20231031	090300	42798640	13500	13500	13500	13500	50
645	20231031	090200	42123640	13610	13500	13620	13500	12
646	20231031	090100	41960420	13640	13640	13640	13640	5
647	20231031	090000	41892220	13650	13470	13750	13470	3105