KissMeData/080160/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	195200	1192998950	15940	15940	15940	15940	312
3	20231031	195100	1192998950	15940	15940	15940	15940	0
4	20231031	195000	1192998950	15940	15940	15940	15940	0
5	20231031	194900	1192998950	15940	15940	15940	15940	0
6	20231031	194800	1192998950	15940	15940	15940	15940	0
7	20231031	194700	1192998950	15940	15940	15940	15940	0
8	20231031	194600	1192998950	15940	15940	15940	15940	0
9	20231031	194500	1192998950	15940	15940	15940	15940	0
10	20231031	194400	1192998950	15940	15940	15940	15940	0
11	20231031	194300	1192998950	15940	15940	15940	15940	0
12	20231031	194200	1192998950	15940	15940	15940	15940	0
13	20231031	194100	1192998950	15940	15940	15940	15940	0
14	20231031	194000	1192998950	15940	15940	15940	15940	0
15	20231031	193900	1192998950	15940	15940	15940	15940	0
16	20231031	193800	1192998950	15940	15940	15940	15940	0
17	20231031	193700	1192998950	15940	15940	15940	15940	0
18	20231031	193600	1192998950	15940	15940	15940	15940	0
19	20231031	193500	1192998950	15940	15940	15940	15940	0
20	20231031	193400	1192998950	15940	15940	15940	15940	0
21	20231031	193300	1192998950	15940	15940	15940	15940	0
22	20231031	193200	1192998950	15940	15940	15940	15940	0
23	20231031	193100	1192998950	15940	15940	15940	15940	0
24	20231031	193000	1192998950	15940	15940	15940	15940	0
25	20231031	192900	1192998950	15940	15940	15940	15940	0
26	20231031	192800	1192998950	15940	15940	15940	15940	0
27	20231031	192700	1192998950	15940	15940	15940	15940	0
28	20231031	192600	1192998950	15940	15940	15940	15940	0
29	20231031	192500	1192998950	15940	15940	15940	15940	0
30	20231031	192400	1192998950	15940	15940	15940	15940	0
31	20231031	192300	1192998950	15940	15940	15940	15940	0
32	20231031	192200	1192998950	15940	15940	15940	15940	312
33	20231031	192100	1192998950	15940	15940	15940	15940	0
34	20231031	192000	1192998950	15940	15940	15940	15940	0
35	20231031	191900	1192998950	15940	15940	15940	15940	0
36	20231031	191800	1192998950	15940	15940	15940	15940	0
37	20231031	191700	1192998950	15940	15940	15940	15940	0
38	20231031	191600	1192998950	15940	15940	15940	15940	0
39	20231031	191500	1192998950	15940	15940	15940	15940	0
40	20231031	191400	1192998950	15940	15940	15940	15940	0
41	20231031	191300	1192998950	15940	15940	15940	15940	0
42	20231031	191200	1192998950	15940	15940	15940	15940	0
43	20231031	191100	1192998950	15940	15940	15940	15940	0
44	20231031	191000	1192998950	15940	15940	15940	15940	0
45	20231031	190900	1192998950	15940	15940	15940	15940	0
46	20231031	190800	1192998950	15940	15940	15940	15940	0
47	20231031	190700	1192998950	15940	15940	15940	15940	0
48	20231031	190600	1192998950	15940	15940	15940	15940	0
49	20231031	190500	1192998950	15940	15940	15940	15940	0
50	20231031	190400	1192998950	15940	15940	15940	15940	0
51	20231031	190300	1192998950	15940	15940	15940	15940	0
52	20231031	190200	1192998950	15940	15940	15940	15940	0
53	20231031	190100	1192998950	15940	15940	15940	15940	0
54	20231031	190000	1192998950	15940	15940	15940	15940	0
55	20231031	185900	1192998950	15940	15940	15940	15940	0
56	20231031	185800	1192998950	15940	15940	15940	15940	0
57	20231031	185700	1192998950	15940	15940	15940	15940	0
58	20231031	185600	1192998950	15940	15940	15940	15940	0
59	20231031	185500	1192998950	15940	15940	15940	15940	0
60	20231031	185400	1192998950	15940	15940	15940	15940	0
61	20231031	185300	1192998950	15940	15940	15940	15940	0
62	20231031	185200	1192998950	15940	15940	15940	15940	312
63	20231031	185100	1192998950	15940	15940	15940	15940	0
64	20231031	185000	1192998950	15940	15940	15940	15940	0
65	20231031	184900	1192998950	15940	15940	15940	15940	0
66	20231031	184800	1192998950	15940	15940	15940	15940	0
67	20231031	184700	1192998950	15940	15940	15940	15940	0
68	20231031	184600	1192998950	15940	15940	15940	15940	0
69	20231031	184500	1192998950	15940	15940	15940	15940	0
70	20231031	184400	1192998950	15940	15940	15940	15940	0
71	20231031	184300	1192998950	15940	15940	15940	15940	0
72	20231031	184200	1192998950	15940	15940	15940	15940	0
73	20231031	184100	1192998950	15940	15940	15940	15940	0
74	20231031	184000	1192998950	15940	15940	15940	15940	0
75	20231031	183900	1192998950	15940	15940	15940	15940	0
76	20231031	183800	1192998950	15940	15940	15940	15940	0
77	20231031	183700	1192998950	15940	15940	15940	15940	0
78	20231031	183600	1192998950	15940	15940	15940	15940	0
79	20231031	183500	1192998950	15940	15940	15940	15940	0
80	20231031	183400	1192998950	15940	15940	15940	15940	0
81	20231031	183300	1192998950	15940	15940	15940	15940	0
82	20231031	183200	1192998950	15940	15940	15940	15940	0
83	20231031	183100	1192998950	15940	15940	15940	15940	0
84	20231031	183000	1192998950	15940	15940	15940	15940	0
85	20231031	182900	1192998950	15940	15940	15940	15940	0
86	20231031	182800	1192998950	15940	15940	15940	15940	0
87	20231031	182700	1192998950	15940	15940	15940	15940	0
88	20231031	182600	1192998950	15940	15940	15940	15940	0
89	20231031	182500	1192998950	15940	15940	15940	15940	0
90	20231031	182400	1192998950	15940	15940	15940	15940	0
91	20231031	182300	1192998950	15940	15940	15940	15940	0
92	20231031	182200	1192998950	15940	15940	15940	15940	312
93	20231031	182100	1192998950	15940	15940	15940	15940	0
94	20231031	182000	1192998950	15940	15940	15940	15940	0
95	20231031	181900	1192998950	15940	15940	15940	15940	0
96	20231031	181800	1192998950	15940	15940	15940	15940	0
97	20231031	181700	1192998950	15940	15940	15940	15940	0
98	20231031	181600	1192998950	15940	15940	15940	15940	0
99	20231031	181500	1192998950	15940	15940	15940	15940	0
100	20231031	181400	1192998950	15940	15940	15940	15940	0
101	20231031	181300	1192998950	15940	15940	15940	15940	0
102	20231031	181200	1192998950	15940	15940	15940	15940	0
103	20231031	181100	1192998950	15940	15940	15940	15940	0
104	20231031	181000	1192998950	15940	15940	15940	15940	0
105	20231031	180900	1192998950	15940	15940	15940	15940	0
106	20231031	180800	1192998950	15940	15940	15940	15940	0
107	20231031	180700	1192998950	15940	15940	15940	15940	0
108	20231031	180600	1192998950	15940	15940	15940	15940	0
109	20231031	180500	1192998950	15940	15940	15940	15940	0
110	20231031	180400	1192998950	15940	15940	15940	15940	0
111	20231031	180300	1192998950	15940	15940	15940	15940	0
112	20231031	180200	1192998950	15940	15940	15940	15940	0
113	20231031	180100	1192998950	15940	15940	15940	15940	0
114	20231031	180000	1192998950	15940	15940	15940	15940	0
115	20231031	175900	1192998950	15940	15940	15940	15940	0
116	20231031	175800	1192998950	15940	15940	15940	15940	0
117	20231031	175700	1192998950	15940	15940	15940	15940	0
118	20231031	175600	1192998950	15940	15940	15940	15940	0
119	20231031	175500	1192998950	15940	15940	15940	15940	0
120	20231031	175400	1192998950	15940	15940	15940	15940	0
121	20231031	175300	1192998950	15940	15940	15940	15940	0
122	20231031	175200	1192998950	15940	15940	15940	15940	312
123	20231031	175100	1192998950	15940	15940	15940	15940	0
124	20231031	175000	1192998950	15940	15940	15940	15940	0
125	20231031	174900	1192998950	15940	15940	15940	15940	0
126	20231031	174800	1192998950	15940	15940	15940	15940	0
127	20231031	174700	1192998950	15940	15940	15940	15940	0
128	20231031	174600	1192998950	15940	15940	15940	15940	0
129	20231031	174500	1192998950	15940	15940	15940	15940	0
130	20231031	174400	1192998950	15940	15940	15940	15940	0
131	20231031	174300	1192998950	15940	15940	15940	15940	0
132	20231031	174200	1192998950	15940	15940	15940	15940	0
133	20231031	174100	1192998950	15940	15940	15940	15940	0
134	20231031	174000	1192998950	15940	15940	15940	15940	0
135	20231031	173900	1192998950	15940	15940	15940	15940	0
136	20231031	173800	1192998950	15940	15940	15940	15940	0
137	20231031	173700	1192998950	15940	15940	15940	15940	0
138	20231031	173600	1192998950	15940	15940	15940	15940	0
139	20231031	173500	1192998950	15940	15940	15940	15940	0
140	20231031	173400	1192998950	15940	15940	15940	15940	0
141	20231031	173300	1192998950	15940	15940	15940	15940	0
142	20231031	173200	1192998950	15940	15940	15940	15940	0
143	20231031	173100	1192998950	15940	15940	15940	15940	0
144	20231031	173000	1192998950	15940	15940	15940	15940	0
145	20231031	172900	1192998950	15940	15940	15940	15940	0
146	20231031	172800	1192998950	15940	15940	15940	15940	0
147	20231031	172700	1192998950	15940	15940	15940	15940	0
148	20231031	172600	1192998950	15940	15940	15940	15940	0
149	20231031	172500	1192998950	15940	15940	15940	15940	0
150	20231031	172400	1192998950	15940	15940	15940	15940	0
151	20231031	172300	1192998950	15940	15940	15940	15940	0
152	20231031	172200	1192998950	15940	15940	15940	15940	312
153	20231031	172100	1192998950	15940	15940	15940	15940	0
154	20231031	172000	1192998950	15940	15940	15940	15940	0
155	20231031	171900	1192998950	15940	15940	15940	15940	0
156	20231031	171800	1192998950	15940	15940	15940	15940	0
157	20231031	171700	1192998950	15940	15940	15940	15940	0
158	20231031	171600	1192998950	15940	15940	15940	15940	0
159	20231031	171500	1192998950	15940	15940	15940	15940	0
160	20231031	171400	1192998950	15940	15940	15940	15940	0
161	20231031	171300	1192998950	15940	15940	15940	15940	0
162	20231031	171200	1192998950	15940	15940	15940	15940	0
163	20231031	171100	1192998950	15940	15940	15940	15940	0
164	20231031	171000	1192998950	15940	15940	15940	15940	0
165	20231031	170900	1192998950	15940	15940	15940	15940	0
166	20231031	170800	1192998950	15940	15940	15940	15940	0
167	20231031	170700	1192998950	15940	15940	15940	15940	0
168	20231031	170600	1192998950	15940	15940	15940	15940	0
169	20231031	170500	1192998950	15940	15940	15940	15940	0
170	20231031	170400	1192998950	15940	15940	15940	15940	0
171	20231031	170300	1192998950	15940	15940	15940	15940	0
172	20231031	170200	1192998950	15940	15940	15940	15940	0
173	20231031	170100	1192998950	15940	15940	15940	15940	0
174	20231031	170000	1192998950	15940	15940	15940	15940	0
175	20231031	165900	1192998950	15940	15940	15940	15940	0
176	20231031	165800	1192998950	15940	15940	15940	15940	0
177	20231031	165700	1192998950	15940	15940	15940	15940	0
178	20231031	165600	1192998950	15940	15940	15940	15940	0
179	20231031	165500	1192998950	15940	15940	15940	15940	0
180	20231031	165400	1192998950	15940	15940	15940	15940	0
181	20231031	165300	1192998950	15940	15940	15940	15940	0
182	20231031	165200	1192998950	15940	15940	15940	15940	312
183	20231031	165100	1192998950	15940	15940	15940	15940	0
184	20231031	165000	1192998950	15940	15940	15940	15940	0
185	20231031	164900	1192998950	15940	15940	15940	15940	0
186	20231031	164800	1192998950	15940	15940	15940	15940	0
187	20231031	164700	1192998950	15940	15940	15940	15940	0
188	20231031	164600	1192998950	15940	15940	15940	15940	0
189	20231031	164500	1192998950	15940	15940	15940	15940	0
190	20231031	164400	1192998950	15940	15940	15940	15940	0
191	20231031	164300	1192998950	15940	15940	15940	15940	0
192	20231031	164200	1192998950	15940	15940	15940	15940	0
193	20231031	164100	1192998950	15940	15940	15940	15940	0
194	20231031	164000	1192998950	15940	15940	15940	15940	0
195	20231031	163900	1192998950	15940	15940	15940	15940	0
196	20231031	163800	1192998950	15940	15940	15940	15940	0
197	20231031	163700	1192998950	15940	15940	15940	15940	0
198	20231031	163600	1192998950	15940	15940	15940	15940	0
199	20231031	163500	1192998950	15940	15940	15940	15940	0
200	20231031	163400	1192998950	15940	15940	15940	15940	0
201	20231031	163300	1192998950	15940	15940	15940	15940	0
202	20231031	163200	1192998950	15940	15940	15940	15940	0
203	20231031	163100	1192998950	15940	15940	15940	15940	0
204	20231031	163000	1192998950	15940	15940	15940	15940	0
205	20231031	162900	1192998950	15940	15940	15940	15940	0
206	20231031	162800	1192998950	15940	15940	15940	15940	0
207	20231031	162700	1192998950	15940	15940	15940	15940	0
208	20231031	162600	1192998950	15940	15940	15940	15940	0
209	20231031	162500	1192998950	15940	15940	15940	15940	0
210	20231031	162400	1192998950	15940	15940	15940	15940	0
211	20231031	162300	1192998950	15940	15940	15940	15940	0
212	20231031	162200	1192998950	15940	15940	15940	15940	312
213	20231031	162100	1192998950	15940	15940	15940	15940	0
214	20231031	162000	1192998950	15940	15940	15940	15940	0
215	20231031	161900	1192998950	15940	15940	15940	15940	0
216	20231031	161800	1192998950	15940	15940	15940	15940	0
217	20231031	161700	1192998950	15940	15940	15940	15940	0
218	20231031	161600	1192998950	15940	15940	15940	15940	0
219	20231031	161500	1192998950	15940	15940	15940	15940	0
220	20231031	161400	1192998950	15940	15940	15940	15940	0
221	20231031	161300	1192998950	15940	15940	15940	15940	0
222	20231031	161200	1192998950	15940	15940	15940	15940	0
223	20231031	161100	1192998950	15940	15940	15940	15940	0
224	20231031	161000	1192998950	15940	15940	15940	15940	0
225	20231031	160900	1192998950	15940	15940	15940	15940	0
226	20231031	160800	1192998950	15940	15940	15940	15940	0
227	20231031	160700	1192998950	15940	15940	15940	15940	0
228	20231031	160600	1192998950	15940	15940	15940	15940	0
229	20231031	160500	1192998950	15940	15940	15940	15940	0
230	20231031	160400	1192998950	15940	15940	15940	15940	0
231	20231031	160300	1192998950	15940	15940	15940	15940	0
232	20231031	160200	1192998950	15940	15940	15940	15940	0
233	20231031	160100	1192998950	15940	15940	15940	15940	0
234	20231031	160000	1192998950	15940	15940	15940	15940	0
235	20231031	155900	1192998950	15940	15940	15940	15940	0
236	20231031	155800	1192998950	15940	15940	15940	15940	0
237	20231031	155700	1192998950	15940	15940	15940	15940	0
238	20231031	155600	1192998950	15940	15940	15940	15940	0
239	20231031	155500	1192998950	15940	15940	15940	15940	0
240	20231031	155400	1192998950	15940	15940	15940	15940	0
241	20231031	155300	1192998950	15940	15940	15940	15940	0
242	20231031	155200	1192998950	15940	15940	15940	15940	312
243	20231031	155100	1192998950	15940	15940	15940	15940	0
244	20231031	155000	1192998950	15940	15940	15940	15940	0
245	20231031	154900	1192998950	15940	15940	15940	15940	0
246	20231031	154800	1192998950	15940	15940	15940	15940	0
247	20231031	154700	1192998950	15940	15940	15940	15940	0
248	20231031	154600	1192998950	15940	15940	15940	15940	0
249	20231031	154500	1192998950	15940	15940	15940	15940	0
250	20231031	154400	1192998950	15940	15940	15940	15940	0
251	20231031	154300	1192998950	15940	15940	15940	15940	0
252	20231031	154200	1192998950	15940	15940	15940	15940	0
253	20231031	154100	1192998950	15940	15940	15940	15940	0
254	20231031	154000	1192998950	15940	15940	15940	15940	0
255	20231031	153900	1192998950	15940	15940	15940	15940	0
256	20231031	153800	1192998950	15940	15940	15940	15940	0
257	20231031	153700	1192998950	15940	15940	15940	15940	0
258	20231031	153600	1192998950	15940	15940	15940	15940	0
259	20231031	153500	1192998950	15940	15940	15940	15940	0
260	20231031	153400	1192998950	15940	15940	15940	15940	0
261	20231031	153300	1192998950	15940	15940	15940	15940	0
262	20231031	153200	1192998950	15940	15940	15940	15940	0
263	20231031	153100	1192998950	15940	15940	15940	15940	0
264	20231031	153000	1192998950	15940	15940	15940	15940	312
265	20231031	152900	1188025670	16050	16050	16050	16050	0
266	20231031	152800	1188025670	16050	16050	16050	16050	0
267	20231031	152700	1188025670	16050	16050	16050	16050	0
268	20231031	152600	1188025670	16050	16050	16050	16050	0
269	20231031	152500	1188025670	16050	16050	16050	16050	0
270	20231031	152400	1188025670	16050	16050	16050	16050	0
271	20231031	152300	1188025670	16050	16050	16050	16050	0
272	20231031	152200	1188025670	16050	16050	16050	16050	0
273	20231031	152100	1188025670	16050	16050	16050	16050	0
274	20231031	152000	1188025670	16050	16050	16050	16050	0
275	20231031	151900	1188025670	16050	16050	16050	16000	548
276	20231031	151800	1179235580	16050	16050	16050	16040	112
277	20231031	151700	1177439080	16050	16050	16050	16050	10
278	20231031	151600	1177278580	16050	16050	16060	16050	7
279	20231031	151500	1177166220	16060	16080	16080	16060	7
280	20231031	151400	1177053750	16100	16090	16100	16050	1091
281	20231031	151300	1159499580	16090	15960	16090	15960	5677
282	20231031	151200	1068536290	15960	15960	15960	15960	1
283	20231031	151100	1068520330	15960	15970	15970	15960	180
284	20231031	151000	1065647510	15960	15950	15960	15950	156
285	20231031	150900	1063158580	15960	15950	15960	15950	131
286	20231031	150800	1061069110	15960	15960	15960	15950	9
287	20231031	150700	1060925490	15960	15960	15970	15960	124
288	20231031	150600	1058946430	15970	15970	15970	15960	299
289	20231031	150500	1054173420	15970	15960	15970	15960	5
290	20231031	150400	1054093590	15970	15970	15970	15960	212
291	20231031	150300	1050709950	15980	15990	15990	15980	118
292	20231031	150200	1048824280	15990	15990	15990	15990	66
293	20231031	150100	1047768940	15990	15980	15990	15980	37
294	20231031	150000	1047177670	15980	15970	15980	15970	23
295	20231031	145900	1046810180	15980	15970	15980	15970	96
296	20231031	145800	1045277050	15990	15990	15990	15990	11
297	20231031	145700	1045101160	15990	15990	15990	15990	1
298	20231031	145600	1045085170	15990	15990	16000	15990	142
299	20231031	145500	1042814550	15990	16000	16000	15990	18
300	20231031	145400	1042526690	16000	16000	16000	16000	0
301	20231031	145300	1042526690	16000	16000	16000	15990	93
302	20231031	145200	1041039600	16000	15980	16000	15970	47
303	20231031	145100	1040288840	16000	15980	16000	15980	3051
304	20231031	145000	991505990	15980	15960	15980	15960	614
305	20231031	144900	981696630	15960	15960	15960	15960	247
306	20231031	144800	977754510	15970	15970	15970	15960	210
307	20231031	144700	974402730	15930	15960	15960	15920	262
308	20231031	144600	970224450	15960	15960	15960	15960	125
309	20231031	144500	968229450	15980	15980	15980	15980	163
310	20231031	144400	965624710	15980	15970	15980	15960	209
311	20231031	144300	962287450	15980	15980	15980	15970	30
312	20231031	144200	961808330	15970	15970	15970	15970	243
313	20231031	144100	957927620	15970	15970	15970	15970	84
314	20231031	144000	956586140	15980	15960	15980	15960	87
315	20231031	143900	955197600	15980	15960	15980	15960	634
316	20231031	143800	945077410	15960	15960	15960	15960	0
317	20231031	143700	945077410	15960	15960	15960	15960	0
318	20231031	143600	945077410	15960	15960	15960	15960	0
319	20231031	143500	945077410	15960	15960	15960	15960	0
320	20231031	143400	945077410	15960	15960	15960	15960	1
321	20231031	143300	945061450	15950	15940	15950	15940	355
322	20231031	143200	939400030	15930	15940	15940	15930	114
323	20231031	143100	937583170	15950	15950	15950	15950	1
324	20231031	143000	937567220	15920	15950	15950	15920	27
325	20231031	142900	937137350	15930	15920	15930	15920	36
326	20231031	142800	936564210	15920	15920	15920	15920	152
327	20231031	142700	934144370	15950	15950	15950	15950	0
328	20231031	142600	934144370	15950	15950	15950	15950	0
329	20231031	142500	934144370	15950	15960	15960	15920	664
330	20231031	142400	923552380	15960	15960	15980	15960	313
331	20231031	142300	918556870	15960	15910	15960	15910	811
332	20231031	142200	905636630	15900	15910	15910	15900	54
333	20231031	142100	904777990	15910	15900	15910	15900	51
334	20231031	142000	903967080	15910	15910	15910	15910	0
335	20231031	141900	903967080	15910	15910	15910	15910	19
336	20231031	141800	903664790	15920	15920	15920	15920	70
337	20231031	141700	902550390	15910	15910	15910	15900	577
338	20231031	141600	893370750	15930	15910	15930	15910	200
339	20231031	141500	890187310	15910	15900	15910	15900	13
340	20231031	141400	889980600	15910	15910	15910	15910	0
341	20231031	141300	889980600	15910	15910	15910	15910	300
342	20231031	141200	885207600	15910	15900	15910	15900	67
343	20231031	141100	884142290	15910	15910	15910	15900	676
344	20231031	141000	873389340	15910	15910	15910	15910	217
345	20231031	140900	869936870	15910	15920	15920	15910	546
346	20231031	140800	861246350	15940	15920	15940	15920	130
347	20231031	140700	859176460	15920	15900	15930	15900	478
348	20231031	140600	851568960	15900	15850	15900	15850	573
349	20231031	140500	842482810	15850	15850	15850	15850	13
350	20231031	140400	842276760	15850	15820	15850	15820	483
351	20231031	140300	834627110	15820	15770	15820	15770	292
352	20231031	140200	830015800	15780	15780	15780	15780	1
353	20231031	140100	830000020	15760	15770	15780	15760	84
354	20231031	140000	828675430	15760	15760	15760	15760	0
355	20231031	135900	828675430	15760	15760	15760	15760	0
356	20231031	135800	828675430	15760	15780	15780	15760	257
357	20231031	135700	824622890	15780	15780	15780	15780	81
358	20231031	135600	823344710	15780	15780	15780	15780	10
359	20231031	135500	823186910	15780	15770	15780	15770	1000
360	20231031	135400	807412330	15770	15680	15770	15680	2398
361	20231031	135300	769667480	15690	15690	15690	15670	251
362	20231031	135200	765731680	15690	15690	15700	15690	69
363	20231031	135100	764649020	15700	15690	15700	15690	23
364	20231031	135000	764288140	15690	15700	15700	15680	72
365	20231031	134900	763158360	15690	15710	15710	15690	72
366	20231031	134800	762027840	15730	15690	15730	15690	181
367	20231031	134700	759186610	15690	15700	15700	15680	865
368	20231031	134600	745616420	15710	15710	15710	15710	2
369	20231031	134500	745585000	15700	15710	15710	15700	45
370	20231031	134400	744878490	15700	15710	15710	15700	111
371	20231031	134300	743135470	15730	15730	15730	15730	0
372	20231031	134200	743135470	15730	15710	15730	15700	70
373	20231031	134100	742036080	15740	15710	15740	15700	704
374	20231031	134000	730958240	15730	15710	15730	15700	311
375	20231031	133900	726074580	15710	15730	15730	15700	253
376	20231031	133800	722102030	15700	15730	15740	15700	673
377	20231031	133700	711523230	15740	15730	15740	15730	32
378	20231031	133600	711019860	15740	15730	15740	15730	40
379	20231031	133500	710390650	15740	15730	15740	15730	44
380	20231031	133400	709698510	15730	15730	15730	15730	4
381	20231031	133300	709635590	15740	15740	15740	15740	5
382	20231031	133200	709556890	15740	15740	15740	15730	34
383	20231031	133100	709022050	15730	15760	15760	15730	741
384	20231031	133000	697356210	15750	15750	15750	15750	38
385	20231031	132900	696757710	15750	15740	15750	15740	51
386	20231031	132800	695954960	15750	15750	15750	15740	232
387	20231031	132700	692302960	15760	15750	15760	15750	5
388	20231031	132600	692224200	15760	15750	15760	15750	11
389	20231031	132500	692050940	15750	15750	15750	15750	0
390	20231031	132400	692050940	15750	15760	15770	15740	465
391	20231031	132300	684729890	15770	15820	15820	15770	174
392	20231031	132200	681981660	15820	15820	15820	15820	1
393	20231031	132100	681965840	15750	15750	15750	15740	634
394	20231031	132000	671982590	15750	15820	15820	15730	2283
395	20231031	131900	635919250	15830	15830	15830	15830	0
396	20231031	131800	635919250	15830	15830	15830	15830	0
397	20231031	131700	635919250	15830	15830	15830	15830	0
398	20231031	131600	635919250	15830	15830	15830	15830	0
399	20231031	131500	635919250	15830	15830	15830	15830	100
400	20231031	131400	634336250	15840	15840	15840	15840	0
401	20231031	131300	634336250	15840	15840	15840	15840	1
402	20231031	131200	634320410	15820	15840	15840	15820	510
403	20231031	131100	626243130	15860	15860	15860	15860	0
404	20231031	131000	626243130	15860	15880	15880	15860	27
405	20231031	130900	625814570	15890	15830	15890	15830	219
406	20231031	130800	622345890	15830	15830	15830	15830	1
407	20231031	130700	622330060	15830	15830	15830	15830	4
408	20231031	130600	622266740	15830	15820	15830	15820	43
409	20231031	130500	621586100	15830	15830	15830	15830	1
410	20231031	130400	621570270	15800	15800	15800	15800	239
411	20231031	130300	617794070	15800	15800	15800	15800	5
412	20231031	130200	617715070	15800	15800	15800	15800	25
413	20231031	130100	617320070	15800	15790	15800	15790	54
414	20231031	130000	616467160	15790	15770	15790	15760	258
415	20231031	125900	612396050	15750	15760	15760	15750	30
416	20231031	125800	611923280	15770	15790	15790	15770	119
417	20231031	125700	610046510	15790	15790	15790	15790	1
418	20231031	125600	610030720	15780	15780	15780	15780	79
419	20231031	125500	608784100	15760	15760	15760	15760	41
420	20231031	125400	608137940	15780	15750	15780	15740	157
421	20231031	125300	605665230	15760	15760	15760	15760	0
422	20231031	125200	605665230	15760	15750	15760	15750	73
423	20231031	125100	604515330	15760	15760	15760	15760	46
424	20231031	125000	603790370	15760	15750	15760	15750	128
425	20231031	124900	601773590	15760	15750	15760	15740	336
426	20231031	124800	596482990	15750	15780	15790	15750	358
427	20231031	124700	590835250	15790	15790	15790	15790	16
428	20231031	124600	590582610	15800	15800	15800	15800	6
429	20231031	124500	590487810	15800	15790	15800	15790	28
430	20231031	124400	590045650	15780	15780	15780	15780	45
431	20231031	124300	589335550	15780	15780	15780	15780	1
432	20231031	124200	589319770	15770	15770	15770	15770	19
433	20231031	124100	589020140	15800	15800	15800	15770	262
434	20231031	124000	584881850	15800	15800	15800	15800	0
435	20231031	123900	584881850	15800	15790	15800	15740	283
436	20231031	123800	580423870	15770	15810	15870	15760	397
437	20231031	123700	574163190	15910	15790	15910	15780	125
438	20231031	123600	572183850	15770	15790	15790	15770	39
439	20231031	123500	571568700	15780	15820	15820	15770	175
440	20231031	123400	568805250	15820	15840	15840	15820	44
441	20231031	123300	568108790	15840	15840	15840	15840	21
442	20231031	123200	567776150	15840	15900	15900	15820	356
443	20231031	123100	562122600	15910	15890	15910	15890	86
444	20231031	123000	560755270	15890	15850	15890	15850	38
445	20231031	122900	560152100	15850	15850	15850	15850	0
446	20231031	122800	560152100	15850	15850	15850	15850	12
447	20231031	122700	559961900	15860	15860	15860	15860	0
448	20231031	122600	559961900	15860	15860	15860	15860	0
449	20231031	122500	559961900	15860	15860	15860	15860	0
450	20231031	122400	559961900	15860	15790	15860	15790	13
451	20231031	122300	559756550	15790	15790	15790	15790	4
452	20231031	122200	559693390	15750	15750	15750	15750	0
453	20231031	122100	559693390	15750	15800	15800	15750	126
454	20231031	122000	557706490	15800	15800	15800	15800	21
455	20231031	121900	557374690	15800	15800	15800	15800	4
456	20231031	121800	557311490	15800	15800	15800	15800	1
457	20231031	121700	557295690	15800	15790	15800	15740	577
458	20231031	121600	548192400	15800	15840	15840	15790	73
459	20231031	121500	547038940	15850	15850	15850	15850	0
460	20231031	121400	547038940	15850	15850	15850	15850	1
461	20231031	121300	547023090	15770	15810	15810	15770	137
462	20231031	121200	544858840	15860	15800	15860	15770	343
463	20231031	121100	539445330	15820	15820	15820	15820	0
464	20231031	121000	539445330	15820	15820	15820	15820	0
465	20231031	120900	539445330	15820	15820	15820	15820	0
466	20231031	120800	539445330	15820	15820	15820	15820	1
467	20231031	120700	539429510	15790	15860	15860	15790	80
468	20231031	120600	538163270	15870	15870	15870	15870	1
469	20231031	120500	538147400	15820	15890	15890	15820	187
470	20231031	120400	535185460	15890	15890	15890	15890	26
471	20231031	120300	534772320	15920	15920	15920	15920	0
472	20231031	120200	534772320	15920	15920	15920	15920	16
473	20231031	120100	534517600	15940	15940	15940	15940	0
474	20231031	120000	534517600	15940	15940	15940	15940	0
475	20231031	115900	534517600	15940	15940	15940	15940	0
476	20231031	115800	534517600	15940	15940	15940	15940	0
477	20231031	115700	534517600	15940	15890	15940	15880	120
478	20231031	115600	532608470	15890	15890	15890	15890	0
479	20231031	115500	532608470	15890	15890	15890	15890	88
480	20231031	115400	531210150	15900	15860	15910	15860	30
481	20231031	115300	530734260	15860	15880	15960	15860	188
482	20231031	115200	527745830	15900	15900	15900	15900	1
483	20231031	115100	527729930	15920	15930	15930	15920	11
484	20231031	115000	527554800	15860	15840	15980	15840	786
485	20231031	114900	515052590	15820	15820	15820	15820	1
486	20231031	114800	515036770	15790	15790	15790	15740	828
487	20231031	114700	501966490	15790	15810	15810	15790	214
488	20231031	114600	498585670	15830	15840	15840	15830	498
489	20231031	114500	490701930	15850	15840	15850	15840	10
490	20231031	114400	490543440	15860	15860	15860	15860	0
491	20231031	114300	490543440	15860	15860	15860	15860	20
492	20231031	114200	490226240	15860	15870	15870	15860	30
493	20231031	114100	489750230	15870	15870	15870	15870	2
494	20231031	114000	489718490	15870	15830	15870	15830	384
495	20231031	113900	483636000	15840	15840	15840	15840	0
496	20231031	113800	483636000	15840	15840	15840	15840	65
497	20231031	113700	482606400	15850	15870	15870	15850	136
498	20231031	113600	480449980	15890	15890	15890	15890	0
499	20231031	113500	480449980	15890	15890	15890	15890	1
500	20231031	113400	480434090	15870	15870	15870	15870	0
501	20231031	113300	480434090	15870	15870	15870	15870	104
502	20231031	113200	478783610	15870	15870	15870	15870	1
503	20231031	113100	478767740	15870	15870	15870	15870	0
504	20231031	113000	478767740	15870	15870	15870	15870	70
505	20231031	112900	477656840	15890	15890	15890	15890	0
506	20231031	112800	477656840	15890	15830	15890	15830	38
507	20231031	112700	477055240	15820	15900	15900	15820	238
508	20231031	112600	473280120	15890	15910	15910	15890	1471
509	20231031	112500	449905030	15880	15880	15900	15880	132
510	20231031	112400	447807100	15870	15870	15910	15860	202
511	20231031	112300	444601550	15850	15850	15930	15850	538
512	20231031	112200	436057320	15850	15850	15850	15850	27
513	20231031	112100	435629370	15850	15840	15850	15840	97
514	20231031	112000	434092440	15830	15830	15830	15830	36
515	20231031	111900	433522560	15830	15830	15830	15830	0
516	20231031	111800	433522560	15830	15830	15830	15830	0
517	20231031	111700	433522560	15830	15830	15830	15830	253
518	20231031	111600	429517570	15830	15820	15830	15820	2
519	20231031	111500	429485920	15820	15820	15820	15820	0
520	20231031	111400	429485920	15820	15830	15830	15810	326
521	20231031	111300	424328890	15840	15830	15840	15830	14
522	20231031	111200	424107260	15830	15830	15830	15830	75
523	20231031	111100	422920010	15830	15830	15830	15830	0
524	20231031	111000	422920010	15830	15830	15830	15830	14
525	20231031	110900	422698390	15830	15820	15830	15820	8
526	20231031	110800	422571800	15830	15800	15840	15800	342
527	20231031	110700	417163250	15790	15790	15790	15790	1
528	20231031	110600	417147460	15800	15750	15800	15740	578
529	20231031	110500	408038100	15740	15760	15760	15740	251
530	20231031	110400	404085550	15770	15790	15790	15770	148
531	20231031	110300	401749630	15790	15780	15790	15770	238
532	20231031	110200	397994350	15800	15800	15800	15800	0
533	20231031	110100	397994350	15800	15760	15800	15750	182
534	20231031	110000	395125100	15760	15810	15810	15760	177
535	20231031	105900	392332330	15800	15810	15810	15800	34
536	20231031	105800	391795100	15800	15800	15800	15800	31
537	20231031	105700	391305300	15810	15800	15810	15800	33
538	20231031	105600	390783890	15810	15810	15810	15810	5
539	20231031	105500	390704840	15810	15810	15810	15810	128
540	20231031	105400	388681160	15820	15820	15820	15820	1
541	20231031	105300	388665340	15810	15810	15810	15810	4
542	20231031	105200	388602100	15820	15820	15820	15820	28
543	20231031	105100	388159140	15830	15800	15830	15800	26
544	20231031	105000	387748310	15830	15760	15840	15760	947
545	20231031	104900	372800300	15770	15770	15770	15770	0
546	20231031	104800	372800300	15770	15770	15770	15770	1
547	20231031	104700	372784530	15760	15770	15770	15760	64
548	20231031	104600	371775880	15760	15760	15770	15760	125
549	20231031	104500	369805870	15760	15760	15760	15760	11
550	20231031	104400	369632510	15770	15770	15770	15770	0
551	20231031	104300	369632510	15770	15800	15800	15770	331
552	20231031	104200	364406440	15810	15800	15810	15800	128
553	20231031	104100	362384030	15810	15810	15810	15810	30
554	20231031	104000	361909730	15820	15800	15820	15800	293
555	20231031	103900	357279810	15800	15750	15800	15750	1187
556	20231031	103800	338573520	15760	15740	15760	15740	107
557	20231031	103700	336889320	15740	15740	15740	15730	34
558	20231031	103600	336354460	15730	15740	15740	15730	8
559	20231031	103500	336228610	15730	15750	15760	15730	385
560	20231031	103400	330165460	15750	15750	15750	15750	0
561	20231031	103300	330165460	15750	15760	15760	15750	193
562	20231031	103200	327124490	15770	15780	15780	15760	230
563	20231031	103100	323496910	15780	15770	15780	15770	179
564	20231031	103000	320672800	15770	15770	15770	15770	198
565	20231031	102900	317550340	15770	15760	15770	15760	33
566	20231031	102800	317030250	15790	15790	15790	15790	0
567	20231031	102700	317030250	15790	15780	15790	15780	107
568	20231031	102600	315341780	15780	15740	15780	15740	292
569	20231031	102500	310742200	15730	15720	15730	15700	289
570	20231031	102400	306200870	15720	15720	15720	15720	102
571	20231031	102300	304597430	15720	15720	15720	15720	52
572	20231031	102200	303779990	15720	15720	15720	15720	1
573	20231031	102100	303764270	15720	15720	15720	15720	0
574	20231031	102000	303764270	15720	15700	15720	15700	133
575	20231031	101900	301676150	15740	15700	15740	15700	313
576	20231031	101800	296760100	15700	15690	15700	15690	164
577	20231031	101700	294186440	15690	15680	15690	15680	233
578	20231031	101600	290530990	15690	15620	15690	15620	207
579	20231031	101500	287290290	15620	15620	15720	15620	124
580	20231031	101400	285353210	15690	15780	15780	15650	2029
581	20231031	101300	253436570	15790	15800	15800	15780	286
582	20231031	101200	248921400	15800	15860	15860	15780	2180
583	20231031	101100	214432340	15870	15870	15870	15870	13
584	20231031	101000	214226030	15870	15870	15870	15860	43
585	20231031	100900	213543990	15870	15870	15870	15870	32
586	20231031	100800	213036150	15900	15900	15900	15900	1
587	20231031	100700	213020250	15870	15870	15880	15870	97
588	20231031	100600	211480710	15870	15870	15870	15870	76
589	20231031	100500	210274590	15860	15910	15910	15860	64
590	20231031	100400	209259220	15880	15880	15880	15880	98
591	20231031	100300	207702980	15870	15890	15890	15870	35
592	20231031	100200	207147220	15880	15880	15880	15880	2
593	20231031	100100	207115460	15870	15870	15870	15870	77
594	20231031	100000	205893470	15870	15910	15910	15860	145
595	20231031	095900	203589750	15900	15900	15900	15900	0
596	20231031	095800	203589750	15900	15900	15900	15900	78
597	20231031	095700	202349550	15900	15860	15910	15860	829
598	20231031	095600	189188680	15860	15860	15860	15860	0
599	20231031	095500	189188680	15860	15860	15860	15860	0
600	20231031	095400	189188680	15860	15850	15860	15840	163
601	20231031	095300	186605200	15850	15870	15870	15850	448
602	20231031	095200	179501340	15860	15860	15860	15860	1
603	20231031	095100	179485480	15870	15870	15870	15870	16
604	20231031	095000	179231560	15870	15870	15880	15870	149
605	20231031	094900	176866920	15880	15880	15880	15880	0
606	20231031	094800	176866920	15880	15860	15880	15860	50
607	20231031	094700	176073880	15860	15860	15860	15850	196
608	20231031	094600	172965750	15880	15900	15900	15870	140
609	20231031	094500	170741120	15910	15910	15910	15910	22
610	20231031	094400	170391100	15910	15910	15910	15910	32
611	20231031	094300	169881980	15930	15890	15940	15890	210
612	20231031	094200	166543330	15880	15870	15880	15850	376
613	20231031	094100	160576800	15890	15940	15940	15890	96
614	20231031	094000	159051110	15930	15870	15960	15870	583
615	20231031	093900	149777970	15890	15910	15910	15860	34
616	20231031	093800	149238650	15860	15890	15890	15860	112
617	20231031	093700	147461640	15890	15910	15910	15880	182
618	20231031	093600	144570000	15910	15910	15920	15910	64
619	20231031	093500	143551750	15910	15910	15920	15910	65
620	20231031	093400	142517590	15920	15850	15920	15850	167
621	20231031	093300	139868860	15850	15850	15850	15850	220
622	20231031	093200	136381860	15870	15910	15910	15850	193
623	20231031	093100	133314530	15910	15890	15910	15890	48
624	20231031	093000	132551490	15920	15850	15920	15850	166
625	20231031	092900	129913420	15870	15870	15870	15870	330
626	20231031	092800	124676320	15840	15840	15840	15840	175
627	20231031	092700	121904320	15840	15820	15840	15820	145
628	20231031	092600	119609300	15820	15870	15870	15820	150
629	20231031	092500	117231950	15880	15890	15890	15880	17
630	20231031	092400	116961900	15880	15850	15950	15850	284
631	20231031	092300	112443380	15800	15910	15910	15800	892
632	20231031	092200	98286030	15920	15920	15920	15920	0
633	20231031	092100	98286030	15920	15900	15920	15900	134
634	20231031	092000	96154380	15910	15900	15910	15900	2
635	20231031	091900	96122570	15910	15900	15910	15900	28
636	20231031	091800	95677360	15900	15960	15960	15890	214
637	20231031	091700	92273290	15980	15930	15980	15930	402
638	20231031	091600	85858520	15920	15910	15920	15910	155
639	20231031	091500	83391030	15910	15930	15930	15880	202
640	20231031	091400	80178230	15940	15960	15960	15940	57
641	20231031	091300	79269240	15960	15930	15970	15930	28
642	20231031	091200	78823080	15930	15900	15930	15880	235
643	20231031	091100	75085710	15900	15920	15920	15890	417
644	20231031	091000	68452480	15970	15920	15970	15920	141
645	20231031	090900	66206550	15930	15910	15930	15870	211
646	20231031	090800	62854430	15930	15860	15960	15860	119
647	20231031	090700	60963000	15860	15970	15970	15800	611
648	20231031	090600	51242000	15990	15960	16000	15960	256
649	20231031	090500	47151270	15970	15940	15970	15940	275
650	20231031	090400	42765110	15930	15900	15940	15900	438
651	20231031	090300	35793850	15900	15830	15900	15800	519
652	20231031	090200	27575030	15840	15840	15840	15840	42
653	20231031	090100	26909750	15790	15800	15860	15770	622
654	20231031	090000	17076500	15800	15910	15920	15760	1078