KissMeData/089970/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	195800	956070220	12940	12940	12940	12940	3294
3	20231031	195700	956070220	12940	12940	12940	12940	0
4	20231031	195600	956070220	12940	12940	12940	12940	0
5	20231031	195500	956070220	12940	12940	12940	12940	0
6	20231031	195400	956070220	12940	12940	12940	12940	0
7	20231031	195300	956070220	12940	12940	12940	12940	0
8	20231031	195200	956070220	12940	12940	12940	12940	0
9	20231031	195100	956070220	12940	12940	12940	12940	0
10	20231031	195000	956070220	12940	12940	12940	12940	0
11	20231031	194900	956070220	12940	12940	12940	12940	0
12	20231031	194800	956070220	12940	12940	12940	12940	0
13	20231031	194700	956070220	12940	12940	12940	12940	0
14	20231031	194600	956070220	12940	12940	12940	12940	0
15	20231031	194500	956070220	12940	12940	12940	12940	0
16	20231031	194400	956070220	12940	12940	12940	12940	0
17	20231031	194300	956070220	12940	12940	12940	12940	0
18	20231031	194200	956070220	12940	12940	12940	12940	0
19	20231031	194100	956070220	12940	12940	12940	12940	0
20	20231031	194000	956070220	12940	12940	12940	12940	0
21	20231031	193900	956070220	12940	12940	12940	12940	0
22	20231031	193800	956070220	12940	12940	12940	12940	0
23	20231031	193700	956070220	12940	12940	12940	12940	0
24	20231031	193600	956070220	12940	12940	12940	12940	0
25	20231031	193500	956070220	12940	12940	12940	12940	0
26	20231031	193400	956070220	12940	12940	12940	12940	0
27	20231031	193300	956070220	12940	12940	12940	12940	0
28	20231031	193200	956070220	12940	12940	12940	12940	0
29	20231031	193100	956070220	12940	12940	12940	12940	0
30	20231031	193000	956070220	12940	12940	12940	12940	0
31	20231031	192900	956070220	12940	12940	12940	12940	0
32	20231031	192800	956070220	12940	12940	12940	12940	3294
33	20231031	192700	956070220	12940	12940	12940	12940	0
34	20231031	192600	956070220	12940	12940	12940	12940	0
35	20231031	192500	956070220	12940	12940	12940	12940	0
36	20231031	192400	956070220	12940	12940	12940	12940	0
37	20231031	192300	956070220	12940	12940	12940	12940	0
38	20231031	192200	956070220	12940	12940	12940	12940	0
39	20231031	192100	956070220	12940	12940	12940	12940	0
40	20231031	192000	956070220	12940	12940	12940	12940	0
41	20231031	191900	956070220	12940	12940	12940	12940	0
42	20231031	191800	956070220	12940	12940	12940	12940	0
43	20231031	191700	956070220	12940	12940	12940	12940	0
44	20231031	191600	956070220	12940	12940	12940	12940	0
45	20231031	191500	956070220	12940	12940	12940	12940	0
46	20231031	191400	956070220	12940	12940	12940	12940	0
47	20231031	191300	956070220	12940	12940	12940	12940	0
48	20231031	191200	956070220	12940	12940	12940	12940	0
49	20231031	191100	956070220	12940	12940	12940	12940	0
50	20231031	191000	956070220	12940	12940	12940	12940	0
51	20231031	190900	956070220	12940	12940	12940	12940	0
52	20231031	190800	956070220	12940	12940	12940	12940	0
53	20231031	190700	956070220	12940	12940	12940	12940	0
54	20231031	190600	956070220	12940	12940	12940	12940	0
55	20231031	190500	956070220	12940	12940	12940	12940	0
56	20231031	190400	956070220	12940	12940	12940	12940	0
57	20231031	190300	956070220	12940	12940	12940	12940	0
58	20231031	190200	956070220	12940	12940	12940	12940	0
59	20231031	190100	956070220	12940	12940	12940	12940	0
60	20231031	190000	956070220	12940	12940	12940	12940	0
61	20231031	185900	956070220	12940	12940	12940	12940	0
62	20231031	185800	956070220	12940	12940	12940	12940	3294
63	20231031	185700	956070220	12940	12940	12940	12940	0
64	20231031	185600	956070220	12940	12940	12940	12940	0
65	20231031	185500	956070220	12940	12940	12940	12940	0
66	20231031	185400	956070220	12940	12940	12940	12940	0
67	20231031	185300	956070220	12940	12940	12940	12940	0
68	20231031	185200	956070220	12940	12940	12940	12940	0
69	20231031	185100	956070220	12940	12940	12940	12940	0
70	20231031	185000	956070220	12940	12940	12940	12940	0
71	20231031	184900	956070220	12940	12940	12940	12940	0
72	20231031	184800	956070220	12940	12940	12940	12940	0
73	20231031	184700	956070220	12940	12940	12940	12940	0
74	20231031	184600	956070220	12940	12940	12940	12940	0
75	20231031	184500	956070220	12940	12940	12940	12940	0
76	20231031	184400	956070220	12940	12940	12940	12940	0
77	20231031	184300	956070220	12940	12940	12940	12940	0
78	20231031	184200	956070220	12940	12940	12940	12940	0
79	20231031	184100	956070220	12940	12940	12940	12940	0
80	20231031	184000	956070220	12940	12940	12940	12940	0
81	20231031	183900	956070220	12940	12940	12940	12940	0
82	20231031	183800	956070220	12940	12940	12940	12940	0
83	20231031	183700	956070220	12940	12940	12940	12940	0
84	20231031	183600	956070220	12940	12940	12940	12940	0
85	20231031	183500	956070220	12940	12940	12940	12940	0
86	20231031	183400	956070220	12940	12940	12940	12940	0
87	20231031	183300	956070220	12940	12940	12940	12940	0
88	20231031	183200	956070220	12940	12940	12940	12940	0
89	20231031	183100	956070220	12940	12940	12940	12940	0
90	20231031	183000	956070220	12940	12940	12940	12940	0
91	20231031	182900	956070220	12940	12940	12940	12940	0
92	20231031	182800	956070220	12940	12940	12940	12940	3294
93	20231031	182700	956070220	12940	12940	12940	12940	0
94	20231031	182600	956070220	12940	12940	12940	12940	0
95	20231031	182500	956070220	12940	12940	12940	12940	0
96	20231031	182400	956070220	12940	12940	12940	12940	0
97	20231031	182300	956070220	12940	12940	12940	12940	0
98	20231031	182200	956070220	12940	12940	12940	12940	0
99	20231031	182100	956070220	12940	12940	12940	12940	0
100	20231031	182000	956070220	12940	12940	12940	12940	0
101	20231031	181900	956070220	12940	12940	12940	12940	0
102	20231031	181800	956070220	12940	12940	12940	12940	0
103	20231031	181700	956070220	12940	12940	12940	12940	0
104	20231031	181600	956070220	12940	12940	12940	12940	0
105	20231031	181500	956070220	12940	12940	12940	12940	0
106	20231031	181400	956070220	12940	12940	12940	12940	0
107	20231031	181300	956070220	12940	12940	12940	12940	0
108	20231031	181200	956070220	12940	12940	12940	12940	0
109	20231031	181100	956070220	12940	12940	12940	12940	0
110	20231031	181000	956070220	12940	12940	12940	12940	0
111	20231031	180900	956070220	12940	12940	12940	12940	0
112	20231031	180800	956070220	12940	12940	12940	12940	0
113	20231031	180700	956070220	12940	12940	12940	12940	0
114	20231031	180600	956070220	12940	12940	12940	12940	0
115	20231031	180500	956070220	12940	12940	12940	12940	0
116	20231031	180400	956070220	12940	12940	12940	12940	0
117	20231031	180300	956070220	12940	12940	12940	12940	0
118	20231031	180200	956070220	12940	12940	12940	12940	0
119	20231031	180100	956070220	12940	12940	12940	12940	0
120	20231031	180000	956070220	12940	12940	12940	12940	0
121	20231031	175900	956070220	12940	12940	12940	12940	0
122	20231031	175800	956070220	12940	12940	12940	12940	3294
123	20231031	175700	956070220	12940	12940	12940	12940	0
124	20231031	175600	956070220	12940	12940	12940	12940	0
125	20231031	175500	956070220	12940	12940	12940	12940	0
126	20231031	175400	956070220	12940	12940	12940	12940	0
127	20231031	175300	956070220	12940	12940	12940	12940	0
128	20231031	175200	956070220	12940	12940	12940	12940	0
129	20231031	175100	956070220	12940	12940	12940	12940	0
130	20231031	175000	956070220	12940	12940	12940	12940	0
131	20231031	174900	956070220	12940	12940	12940	12940	0
132	20231031	174800	956070220	12940	12940	12940	12940	0
133	20231031	174700	956070220	12940	12940	12940	12940	0
134	20231031	174600	956070220	12940	12940	12940	12940	0
135	20231031	174500	956070220	12940	12940	12940	12940	0
136	20231031	174400	956070220	12940	12940	12940	12940	0
137	20231031	174300	956070220	12940	12940	12940	12940	0
138	20231031	174200	956070220	12940	12940	12940	12940	0
139	20231031	174100	956070220	12940	12940	12940	12940	0
140	20231031	174000	956070220	12940	12940	12940	12940	0
141	20231031	173900	956070220	12940	12940	12940	12940	0
142	20231031	173800	956070220	12940	12940	12940	12940	0
143	20231031	173700	956070220	12940	12940	12940	12940	0
144	20231031	173600	956070220	12940	12940	12940	12940	0
145	20231031	173500	956070220	12940	12940	12940	12940	0
146	20231031	173400	956070220	12940	12940	12940	12940	0
147	20231031	173300	956070220	12940	12940	12940	12940	0
148	20231031	173200	956070220	12940	12940	12940	12940	0
149	20231031	173100	956070220	12940	12940	12940	12940	0
150	20231031	173000	956070220	12940	12940	12940	12940	0
151	20231031	172900	956070220	12940	12940	12940	12940	0
152	20231031	172800	956070220	12940	12940	12940	12940	3294
153	20231031	172700	956070220	12940	12940	12940	12940	0
154	20231031	172600	956070220	12940	12940	12940	12940	0
155	20231031	172500	956070220	12940	12940	12940	12940	0
156	20231031	172400	956070220	12940	12940	12940	12940	0
157	20231031	172300	956070220	12940	12940	12940	12940	0
158	20231031	172200	956070220	12940	12940	12940	12940	0
159	20231031	172100	956070220	12940	12940	12940	12940	0
160	20231031	172000	956070220	12940	12940	12940	12940	0
161	20231031	171900	956070220	12940	12940	12940	12940	0
162	20231031	171800	956070220	12940	12940	12940	12940	0
163	20231031	171700	956070220	12940	12940	12940	12940	0
164	20231031	171600	956070220	12940	12940	12940	12940	0
165	20231031	171500	956070220	12940	12940	12940	12940	0
166	20231031	171400	956070220	12940	12940	12940	12940	0
167	20231031	171300	956070220	12940	12940	12940	12940	0
168	20231031	171200	956070220	12940	12940	12940	12940	0
169	20231031	171100	956070220	12940	12940	12940	12940	0
170	20231031	171000	956070220	12940	12940	12940	12940	0
171	20231031	170900	956070220	12940	12940	12940	12940	0
172	20231031	170800	956070220	12940	12940	12940	12940	0
173	20231031	170700	956070220	12940	12940	12940	12940	0
174	20231031	170600	956070220	12940	12940	12940	12940	0
175	20231031	170500	956070220	12940	12940	12940	12940	0
176	20231031	170400	956070220	12940	12940	12940	12940	0
177	20231031	170300	956070220	12940	12940	12940	12940	0
178	20231031	170200	956070220	12940	12940	12940	12940	0
179	20231031	170100	956070220	12940	12940	12940	12940	0
180	20231031	170000	956070220	12940	12940	12940	12940	0
181	20231031	165900	956070220	12940	12940	12940	12940	0
182	20231031	165800	956070220	12940	12940	12940	12940	3294
183	20231031	165700	956070220	12940	12940	12940	12940	0
184	20231031	165600	956070220	12940	12940	12940	12940	0
185	20231031	165500	956070220	12940	12940	12940	12940	0
186	20231031	165400	956070220	12940	12940	12940	12940	0
187	20231031	165300	956070220	12940	12940	12940	12940	0
188	20231031	165200	956070220	12940	12940	12940	12940	0
189	20231031	165100	956070220	12940	12940	12940	12940	0
190	20231031	165000	956070220	12940	12940	12940	12940	0
191	20231031	164900	956070220	12940	12940	12940	12940	0
192	20231031	164800	956070220	12940	12940	12940	12940	0
193	20231031	164700	956070220	12940	12940	12940	12940	0
194	20231031	164600	956070220	12940	12940	12940	12940	0
195	20231031	164500	956070220	12940	12940	12940	12940	0
196	20231031	164400	956070220	12940	12940	12940	12940	0
197	20231031	164300	956070220	12940	12940	12940	12940	0
198	20231031	164200	956070220	12940	12940	12940	12940	0
199	20231031	164100	956070220	12940	12940	12940	12940	0
200	20231031	164000	956070220	12940	12940	12940	12940	0
201	20231031	163900	956070220	12940	12940	12940	12940	0
202	20231031	163800	956070220	12940	12940	12940	12940	0
203	20231031	163700	956070220	12940	12940	12940	12940	0
204	20231031	163600	956070220	12940	12940	12940	12940	0
205	20231031	163500	956070220	12940	12940	12940	12940	0
206	20231031	163400	956070220	12940	12940	12940	12940	0
207	20231031	163300	956070220	12940	12940	12940	12940	0
208	20231031	163200	956070220	12940	12940	12940	12940	0
209	20231031	163100	956070220	12940	12940	12940	12940	0
210	20231031	163000	956070220	12940	12940	12940	12940	0
211	20231031	162900	956070220	12940	12940	12940	12940	0
212	20231031	162800	956070220	12940	12940	12940	12940	3294
213	20231031	162700	956070220	12940	12940	12940	12940	0
214	20231031	162600	956070220	12940	12940	12940	12940	0
215	20231031	162500	956070220	12940	12940	12940	12940	0
216	20231031	162400	956070220	12940	12940	12940	12940	0
217	20231031	162300	956070220	12940	12940	12940	12940	0
218	20231031	162200	956070220	12940	12940	12940	12940	0
219	20231031	162100	956070220	12940	12940	12940	12940	0
220	20231031	162000	956070220	12940	12940	12940	12940	0
221	20231031	161900	956070220	12940	12940	12940	12940	0
222	20231031	161800	956070220	12940	12940	12940	12940	0
223	20231031	161700	956070220	12940	12940	12940	12940	0
224	20231031	161600	956070220	12940	12940	12940	12940	0
225	20231031	161500	956070220	12940	12940	12940	12940	0
226	20231031	161400	956070220	12940	12940	12940	12940	0
227	20231031	161300	956070220	12940	12940	12940	12940	0
228	20231031	161200	956070220	12940	12940	12940	12940	0
229	20231031	161100	956070220	12940	12940	12940	12940	0
230	20231031	161000	956070220	12940	12940	12940	12940	0
231	20231031	160900	956070220	12940	12940	12940	12940	0
232	20231031	160800	956070220	12940	12940	12940	12940	0
233	20231031	160700	956070220	12940	12940	12940	12940	0
234	20231031	160600	956070220	12940	12940	12940	12940	0
235	20231031	160500	956070220	12940	12940	12940	12940	0
236	20231031	160400	956070220	12940	12940	12940	12940	0
237	20231031	160300	956070220	12940	12940	12940	12940	0
238	20231031	160200	956070220	12940	12940	12940	12940	0
239	20231031	160100	956070220	12940	12940	12940	12940	0
240	20231031	160000	956070220	12940	12940	12940	12940	0
241	20231031	155900	956070220	12940	12940	12940	12940	0
242	20231031	155800	956070220	12940	12940	12940	12940	3294
243	20231031	155700	956070220	12940	12940	12940	12940	0
244	20231031	155600	956070220	12940	12940	12940	12940	0
245	20231031	155500	956070220	12940	12940	12940	12940	0
246	20231031	155400	956070220	12940	12940	12940	12940	0
247	20231031	155300	956070220	12940	12940	12940	12940	0
248	20231031	155200	956070220	12940	12940	12940	12940	0
249	20231031	155100	956070220	12940	12940	12940	12940	0
250	20231031	155000	956070220	12940	12940	12940	12940	0
251	20231031	154900	956070220	12940	12940	12940	12940	0
252	20231031	154800	956070220	12940	12940	12940	12940	0
253	20231031	154700	956070220	12940	12940	12940	12940	0
254	20231031	154600	956070220	12940	12940	12940	12940	0
255	20231031	154500	956070220	12940	12940	12940	12940	0
256	20231031	154400	956070220	12940	12940	12940	12940	0
257	20231031	154300	956070220	12940	12940	12940	12940	0
258	20231031	154200	956070220	12940	12940	12940	12940	0
259	20231031	154100	956070220	12940	12940	12940	12940	0
260	20231031	154000	956070220	12940	12940	12940	12940	0
261	20231031	153900	956070220	12940	12940	12940	12940	0
262	20231031	153800	956070220	12940	12940	12940	12940	0
263	20231031	153700	956070220	12940	12940	12940	12940	0
264	20231031	153600	956070220	12940	12940	12940	12940	0
265	20231031	153500	956070220	12940	12940	12940	12940	0
266	20231031	153400	956070220	12940	12940	12940	12940	0
267	20231031	153300	956070220	12940	12940	12940	12940	0
268	20231031	153200	956070220	12940	12940	12940	12940	0
269	20231031	153100	956070220	12940	12940	12940	12940	0
270	20231031	153000	956070220	12940	12940	12940	12940	3294
271	20231031	152900	913445860	13160	13160	13160	13160	0
272	20231031	152800	913445860	13160	13160	13160	13160	0
273	20231031	152700	913445860	13160	13160	13160	13160	0
274	20231031	152600	913445860	13160	13160	13160	13160	0
275	20231031	152500	913445860	13160	13160	13160	13160	0
276	20231031	152400	913445860	13160	13160	13160	13160	0
277	20231031	152300	913445860	13160	13160	13160	13160	0
278	20231031	152200	913445860	13160	13160	13160	13160	0
279	20231031	152100	913445860	13160	13160	13160	13160	0
280	20231031	152000	913445860	13160	13160	13160	13160	0
281	20231031	151900	913445860	13160	13160	13160	13060	542
282	20231031	151800	906331500	13160	13060	13170	13060	1126
283	20231031	151700	891518160	13150	13060	13160	13060	892
284	20231031	151600	879791590	13130	13140	13140	13130	291
285	20231031	151500	875967930	13150	13010	13150	13010	1021
286	20231031	151400	862577290	13040	13040	13040	13040	474
287	20231031	151300	856396330	12970	12950	13040	12940	95
288	20231031	151200	855165030	12940	12950	12970	12940	697
289	20231031	151100	846142040	12970	12970	12970	12950	86
290	20231031	151000	845028100	12950	12950	12970	12950	42
291	20231031	150900	844483820	12950	12950	12950	12950	63
292	20231031	150800	843667970	12950	12950	12950	12950	24
293	20231031	150700	843357170	12950	12970	12970	12950	600
294	20231031	150600	835581830	12980	12970	12980	12960	237
295	20231031	150500	832509720	12970	12970	12970	12970	21
296	20231031	150400	832237350	12970	12970	12970	12970	31
297	20231031	150300	831835280	12980	12980	12980	12980	0
298	20231031	150200	831835280	12980	13000	13030	12980	7
299	20231031	150100	831744240	12970	12970	12970	12970	21
300	20231031	150000	831471870	13000	12960	13000	12960	29
301	20231031	145900	831095920	12960	12960	12970	12960	199
302	20231031	145800	828515780	12960	12960	12960	12960	44
303	20231031	145700	827945540	12960	12960	12960	12960	22
304	20231031	145600	827660420	12960	12970	12970	12960	100
305	20231031	145500	826364370	12970	12970	12970	12970	127
306	20231031	145400	824717180	12970	12980	12990	12970	27
307	20231031	145300	824366900	12980	12980	13020	12980	63
308	20231031	145200	823549120	12980	13030	13030	12980	22
309	20231031	145100	823263310	12980	12980	13020	12980	143
310	20231031	145000	821405100	13020	12970	13020	12960	50
311	20231031	144900	820756540	13020	12970	13020	12960	186
312	20231031	144800	818338760	12960	12970	12970	12960	70
313	20231031	144700	817431320	12980	12970	13020	12970	17
314	20231031	144600	817210620	12960	12970	12990	12960	89
315	20231031	144500	816056460	13010	12970	13010	12960	44
316	20231031	144400	815485920	12980	13020	13020	12960	44
317	20231031	144300	814915170	12960	13000	13030	12960	276
318	20231031	144200	811335960	12990	13000	13000	12960	77
319	20231031	144100	810337400	12960	12960	13030	12960	70
320	20231031	144000	809429120	12960	12970	12970	12950	74
321	20231031	143900	808470090	12960	12960	12960	12960	66
322	20231031	143800	807614730	12990	12960	12990	12960	22
323	20231031	143700	807329560	12990	12960	12990	12960	63
324	20231031	143600	806513040	12960	12950	12960	12950	113
325	20231031	143500	805049040	12950	12960	12960	12950	194
326	20231031	143400	802535490	12950	12950	12950	12950	42
327	20231031	143300	801991590	12950	12960	12960	12950	34
328	20231031	143200	801551140	12960	12950	12980	12950	78
329	20231031	143100	800540360	12950	12960	12960	12950	43
330	20231031	143000	799983300	12970	12940	12980	12940	535
331	20231031	142900	793041850	12940	12940	12940	12940	36
332	20231031	142800	792576010	12940	12940	12940	12940	53
333	20231031	142700	791890190	12950	12940	12950	12940	38
334	20231031	142600	791398430	12940	12940	12940	12940	35
335	20231031	142500	790945530	12950	12940	12950	12940	90
336	20231031	142400	789780550	12940	12940	12940	12940	22
337	20231031	142300	789495870	12940	12940	12940	12940	19
338	20231031	142200	789250010	12940	12940	12940	12940	37
339	20231031	142100	788771230	12950	12950	12950	12950	20
340	20231031	142000	788512230	12950	12940	12950	12940	74
341	20231031	141900	787553940	12940	12940	12940	12940	65
342	20231031	141800	786712840	12940	12950	12950	12940	603
343	20231031	141700	778904420	12950	12980	12980	12950	1469
344	20231031	141600	759841740	12980	12980	12980	12980	67
345	20231031	141500	758972080	12980	13000	13000	12980	279
346	20231031	141400	755347360	13000	13000	13010	13000	262
347	20231031	141300	751941350	13000	13000	13000	13000	114
348	20231031	141200	750459350	13000	13000	13020	13000	236
349	20231031	141100	747390790	13000	13000	13000	13000	262
350	20231031	141000	743984790	13000	13040	13040	13000	114
351	20231031	140900	742501950	13040	13050	13050	13040	22
352	20231031	140800	742215060	13050	13040	13050	13040	158
353	20231031	140700	740154140	13050	12970	13050	12970	373
354	20231031	140600	735300110	12970	12970	12970	12970	19
355	20231031	140500	735053680	12970	12950	12970	12950	72
356	20231031	140400	734119900	12950	12950	12980	12950	60
357	20231031	140300	733342840	12950	12950	12950	12950	29
358	20231031	140200	732967290	12950	12950	12960	12950	86
359	20231031	140100	731853400	12960	12950	12960	12950	37
360	20231031	140000	731374110	12950	12950	12950	12950	37
361	20231031	135900	730894960	12960	12960	12960	12960	19
362	20231031	135800	730648720	12950	12960	12960	12950	37
363	20231031	135700	730169390	12960	12950	13000	12950	59
364	20231031	135600	729404750	12960	12950	12960	12950	104
365	20231031	135500	728057420	12950	12950	12950	12950	21
366	20231031	135400	727785470	12960	12950	12960	12950	26
367	20231031	135300	727448720	12950	12950	12950	12950	93
368	20231031	135200	726244370	12950	12950	12950	12950	19
369	20231031	135100	725998320	12950	12980	12980	12950	21
370	20231031	135000	725726340	12950	12990	13000	12950	42
371	20231031	134900	725182350	12960	12960	12960	12950	212
372	20231031	134800	722435590	12980	12990	12990	12950	52
373	20231031	134700	721761240	12950	12950	12950	12950	19
374	20231031	134600	721515190	12950	12950	12950	12950	21
375	20231031	134500	721243240	13010	12990	13010	12950	59
376	20231031	134400	720477430	12950	12990	12990	12950	21
377	20231031	134300	720205440	12950	12950	12980	12950	230
378	20231031	134200	717226010	12950	12950	12950	12950	36
379	20231031	134100	716759810	12950	13000	13000	12950	23
380	20231031	134000	716461870	12950	12960	12990	12950	120
381	20231031	133900	714905430	12950	12950	12950	12940	42
382	20231031	133800	714361630	12940	12980	12980	12940	528
383	20231031	133700	707524980	12970	12960	12970	12960	89
384	20231031	133600	706370940	12940	12940	12940	12940	41
385	20231031	133500	705840400	12940	12940	12940	12940	35
386	20231031	133400	705387500	12950	12940	12950	12940	49
387	20231031	133300	704753190	12960	12960	12960	12960	19
388	20231031	133200	704506950	12960	12960	12960	12960	20
389	20231031	133100	704247750	12960	12980	12990	12960	1003
390	20231031	133000	691228960	12990	13010	13030	12990	54
391	20231031	132900	690527270	12980	13010	13010	12980	60
392	20231031	132800	689747680	12990	12980	13010	12980	76
393	20231031	132700	688760230	13010	13010	13010	13010	44
394	20231031	132600	688187790	13010	13010	13160	13010	26
395	20231031	132500	687849290	13020	12990	13160	12990	129
396	20231031	132400	686170840	12980	12990	12990	12980	42
397	20231031	132300	685625660	12980	12980	12990	12980	51
398	20231031	132200	684963500	12980	12980	12990	12980	49
399	20231031	132100	684327400	12980	12990	12990	12980	48
400	20231031	132000	683703890	12990	12990	12990	12990	42
401	20231031	131900	683158310	12990	12990	12990	12990	52
402	20231031	131800	682482830	12990	12990	12990	12990	54
403	20231031	131700	681781370	12990	12990	12990	12990	39
404	20231031	131600	681274760	12990	12990	12990	12990	24
405	20231031	131500	680963000	12990	13010	13010	12990	58
406	20231031	131400	680209520	12980	13020	13020	12980	122
407	20231031	131300	678625280	13040	13040	13040	13040	49
408	20231031	131200	677986320	13040	13040	13040	13040	0
409	20231031	131100	677986320	13040	13080	13090	13040	196
410	20231031	131000	675422640	13090	13040	13140	13040	40
411	20231031	130900	674899190	13040	13000	13040	13000	72
412	20231031	130800	673960970	13010	12990	13010	12990	44
413	20231031	130700	673389020	13030	13010	13030	13010	3
414	20231031	130600	673349960	12990	13010	13010	12990	19
415	20231031	130500	673102790	13010	13000	13010	13000	28
416	20231031	130400	672738770	12990	12990	12990	12990	1
417	20231031	130300	672725780	13000	12990	13010	12990	151
418	20231031	130200	670763550	12980	12980	12980	12980	49
419	20231031	130100	670127530	12980	12980	12980	12980	41
420	20231031	130000	669595350	12970	12940	12970	12940	18
421	20231031	125900	669362240	12920	12920	12940	12920	29
422	20231031	125800	668987020	12950	12950	12950	12950	0
423	20231031	125700	668987020	12950	12940	12950	12940	27
424	20231031	125600	668637630	12920	12960	12980	12920	4
425	20231031	125500	668585810	12910	12960	12970	12910	1316
426	20231031	125400	651573850	12950	12950	12950	12950	3
427	20231031	125300	651535000	12960	12960	12960	12960	2
428	20231031	125200	651509080	12960	12950	12960	12950	501
429	20231031	125100	645021120	12950	12980	12980	12950	517
430	20231031	125000	638315360	12990	12980	12990	12970	835
431	20231031	124900	627484130	12980	12980	12980	12970	224
432	20231031	124800	624576620	12980	12980	12980	12980	17
433	20231031	124700	624355960	12980	12980	12980	12980	1
434	20231031	124600	624342980	12980	12980	12980	12980	1
435	20231031	124500	624330000	13000	12990	13000	12990	41
436	20231031	124400	623797300	13000	12980	13000	12980	27
437	20231031	124300	623446490	12990	12970	12990	12970	5
438	20231031	124200	623381580	12970	12970	12970	12970	29
439	20231031	124100	623005450	12950	12970	12980	12950	132
440	20231031	124000	621293280	12960	12960	12960	12960	43
441	20231031	123900	620736000	12950	12950	12950	12950	28
442	20231031	123800	620373400	12950	12950	12950	12950	89
443	20231031	123700	619220850	12970	12970	12970	12970	1
444	20231031	123600	619207880	12950	12980	12980	12950	259
445	20231031	123500	615846090	12980	12980	12980	12980	0
446	20231031	123400	615846090	12980	12980	12980	12980	1
447	20231031	123300	615833110	13000	12980	13010	12980	191
448	20231031	123200	613349050	12990	12990	12990	12990	2
449	20231031	123100	613323070	12950	12980	12990	12950	103
450	20231031	123000	611986150	12970	12950	12970	12950	231
451	20231031	122900	608992500	12950	12950	12990	12950	86
452	20231031	122800	607878690	12960	12950	12970	12950	3223
453	20231031	122700	566076670	12950	12940	12950	12940	43
454	20231031	122600	565519840	12940	12930	12940	12930	18
455	20231031	122500	565287090	12930	12920	12930	12920	744
456	20231031	122400	555674600	12930	12930	12930	12930	28
457	20231031	122300	555312560	12940	12950	12950	12940	31
458	20231031	122200	554911400	12940	12970	12970	12940	205
459	20231031	122100	552254100	12970	12970	12970	12970	1
460	20231031	122000	552241130	12980	12970	12980	12970	28
461	20231031	121900	551877950	12960	12960	12960	12960	139
462	20231031	121800	550076510	12990	12970	12990	12970	6
463	20231031	121700	549998670	12960	12960	12960	12960	11
464	20231031	121600	549856110	12960	12980	12980	12960	104
465	20231031	121500	548507750	12980	12950	12980	12950	105
466	20231031	121400	547146790	12960	12960	12960	12960	43
467	20231031	121300	546589510	12970	12960	12970	12960	28
468	20231031	121200	546226620	12970	12970	12970	12970	0
469	20231031	121100	546226620	12970	12970	12970	12950	40
470	20231031	121000	545707840	12980	12950	12980	12950	6
471	20231031	120900	545629990	12950	12950	12960	12950	48
472	20231031	120800	545008380	12960	12970	12970	12960	30
473	20231031	120700	544619320	13000	13000	13000	13000	380
474	20231031	120600	539679320	13000	13000	13000	13000	1
475	20231031	120500	539666320	13010	13010	13010	13010	3
476	20231031	120400	539627290	13010	13000	13010	13000	50
477	20231031	120300	538977070	13020	13010	13020	13010	3
478	20231031	120200	538938020	13010	13000	13010	13000	32
479	20231031	120100	538521970	13000	13000	13000	12970	21
480	20231031	120000	538249000	12990	12980	12990	12980	86
481	20231031	115900	537132040	12980	12960	12980	12960	30
482	20231031	115800	536742680	12980	13000	13000	12960	4242
483	20231031	115700	481618280	13020	13010	13020	13000	485
484	20231031	115600	475307680	13000	13000	13000	13000	27
485	20231031	115500	474956680	13000	13000	13000	13000	180
486	20231031	115400	472616680	13000	13000	13000	13000	237
487	20231031	115300	469535680	13000	13020	13020	13000	1536
488	20231031	115200	449540940	13020	13060	13060	13020	2049
489	20231031	115100	422841620	13060	13060	13060	13060	3
490	20231031	115000	422802440	13070	13070	13080	13060	40
491	20231031	114900	422279640	13070	13060	13070	13060	113
492	20231031	114800	420803400	13060	13060	13060	13060	92
493	20231031	114700	419601880	13060	13060	13060	13060	333
494	20231031	114600	415252900	13060	13090	13090	13060	336
495	20231031	114500	410862680	13120	13120	13120	13120	0
496	20231031	114400	410862680	13120	13120	13120	13120	5
497	20231031	114300	410797080	13120	13120	13120	13120	34
498	20231031	114200	410351000	13130	13130	13130	13130	15
499	20231031	114100	410154050	13130	13120	13130	13120	2
500	20231031	114000	410127800	13130	13100	13130	13090	157
501	20231031	113900	408070270	13130	13130	13130	13130	121
502	20231031	113800	406481540	13130	13130	13130	13130	94
503	20231031	113700	405247320	13160	13160	13160	13160	104
504	20231031	113600	403878680	13160	13160	13160	13160	41
505	20231031	113500	403339120	13270	13270	13270	13270	0
506	20231031	113400	403339120	13270	13270	13270	13270	1
507	20231031	113300	403325850	13160	13280	13290	13160	96
508	20231031	113200	402050870	13150	13150	13300	13150	77
509	20231031	113100	401028150	13130	13130	13130	13130	19
510	20231031	113000	400778680	13140	13150	13150	13140	29
511	20231031	112900	400397610	13140	13140	13140	13140	0
512	20231031	112800	400397610	13140	13130	13150	13130	122
513	20231031	112700	398794680	13130	13130	13130	13130	14
514	20231031	112600	398610860	13130	13130	13130	13130	1
515	20231031	112500	398597730	13130	13140	13140	13130	6
516	20231031	112400	398518900	13140	13150	13150	13140	852
517	20231031	112300	387315470	13150	13150	13150	13150	1
518	20231031	112200	387302320	13150	13150	13150	13150	25
519	20231031	112100	386973570	13140	13150	13160	13140	87
520	20231031	112000	385829620	13150	13150	13150	13150	1
521	20231031	111900	385816470	13140	13140	13140	13140	12
522	20231031	111800	385658790	13140	13260	13260	13140	143
523	20231031	111700	383774430	13180	13180	13180	13180	16
524	20231031	111600	383563550	13180	13180	13180	13180	2
525	20231031	111500	383537190	13170	13300	13300	13170	18
526	20231031	111400	383297920	13180	13170	13180	13170	44
527	20231031	111300	382718020	13170	13270	13290	13170	1582
528	20231031	111200	361706380	13290	13170	13290	13170	17
529	20231031	111100	361480620	13140	13130	13140	13130	3
530	20231031	111000	361441220	13130	13130	13130	13130	48
531	20231031	110900	360810980	13130	13130	13130	13130	0
532	20231031	110800	360810980	13130	13110	13130	13110	30
533	20231031	110700	360417100	13150	13080	13150	13080	110
534	20231031	110600	358977830	13130	13080	13130	13080	35
535	20231031	110500	358519980	13070	13080	13080	13070	20
536	20231031	110400	358258510	13100	13100	13100	13100	0
537	20231031	110300	358258510	13100	13050	13100	13050	367
538	20231031	110200	353450880	13040	13040	13040	13040	51
539	20231031	110100	352785840	12980	12970	13000	12950	336
540	20231031	110000	348422720	12970	12970	12980	12970	80
541	20231031	105900	347384900	12960	12900	12960	12810	670
542	20231031	105800	338733010	12910	12990	12990	12910	2315
543	20231031	105700	308742430	12990	13020	13030	12990	256
544	20231031	105600	305413480	13030	13020	13030	13010	215
545	20231031	105500	302615210	13020	13010	13030	13010	160
546	20231031	105400	300532930	13000	13000	13020	13000	197
547	20231031	105300	297971430	12990	13010	13010	12990	85
548	20231031	105200	296866450	13010	13050	13050	12980	3167
549	20231031	105100	255665300	13080	13120	13120	13080	2636
550	20231031	105000	221120440	13120	13130	13140	13110	913
551	20231031	104900	209136830	13110	13180	13180	13110	1807
552	20231031	104800	185379180	13180	13180	13180	13170	185
553	20231031	104700	182941490	13180	13170	13190	13170	122
554	20231031	104600	181333920	13180	13180	13190	13170	56
555	20231031	104500	180595860	13190	13180	13200	13180	197
556	20231031	104400	177997400	13180	13180	13180	13180	110
557	20231031	104300	176547600	13170	13180	13180	13170	158
558	20231031	104200	174465780	13180	13200	13200	13180	565
559	20231031	104100	167012340	13240	13200	13240	13200	114
560	20231031	104000	165507470	13200	13250	13250	13200	217
561	20231031	103900	162633000	13270	13250	13440	13250	540
562	20231031	103800	155416200	13260	13220	13260	13220	211
563	20231031	103700	152623500	13200	13230	13230	13200	73
564	20231031	103600	151659780	13210	13200	13210	13190	184
565	20231031	103500	149230850	13200	13220	13220	13200	103
566	20231031	103400	147870080	13210	13210	13210	13210	125
567	20231031	103300	146218830	13210	13240	13240	13210	72
568	20231031	103200	145267250	13250	13250	13250	13250	1
569	20231031	103100	145254000	13250	13230	13250	13230	2
570	20231031	103000	145227520	13270	13270	13270	13270	0
571	20231031	102900	145227520	13270	13270	13270	13270	1
572	20231031	102800	145214250	13210	13270	13270	13210	2
573	20231031	102700	145187770	13270	13210	13270	13210	2
574	20231031	102600	145161290	13210	13210	13300	13210	20
575	20231031	102500	144896840	13240	13220	13240	13220	44
576	20231031	102400	144314300	13230	13250	13250	13230	222
577	20231031	102300	141373840	13250	13270	13290	13250	31
578	20231031	102200	140962550	13320	13320	13320	13320	0
579	20231031	102100	140962550	13320	13250	13320	13250	101
580	20231031	102000	139617470	13310	13310	13310	13310	0
581	20231031	101900	139617470	13310	13280	13310	13280	148
582	20231031	101800	137649400	13280	13290	13290	13280	46
583	20231031	101700	137038090	13280	13280	13280	13280	1
584	20231031	101600	137024810	13250	13360	13370	13200	2778
585	20231031	101500	100184640	13360	13380	13380	13360	122
586	20231031	101400	98552320	13400	13410	13410	13400	281
587	20231031	101300	94786860	13410	13410	13410	13410	0
588	20231031	101200	94786860	13410	13440	13450	13410	157
589	20231031	101100	92679940	13450	13450	13450	13450	4
590	20231031	101000	92626140	13440	13440	13440	13440	3
591	20231031	100900	92585820	13440	13440	13440	13440	43
592	20231031	100800	92007900	13440	13410	13440	13410	3
593	20231031	100700	91967640	13430	13430	13430	13430	0
594	20231031	100600	91967640	13430	13430	13430	13430	105
595	20231031	100500	90557490	13430	13450	13450	13430	8
596	20231031	100400	90450010	13440	13440	13440	13440	2
597	20231031	100300	90423130	13440	13480	13480	13440	15
598	20231031	100200	90221130	13440	13440	13440	13440	0
599	20231031	100100	90221130	13440	13430	13440	13410	365
600	20231031	100000	85316510	13410	13410	13410	13410	0
601	20231031	095900	85316510	13410	13410	13410	13410	0
602	20231031	095800	85316510	13410	13410	13410	13410	0
603	20231031	095700	85316510	13410	13470	13470	13410	1305
604	20231031	095600	67774830	13490	13490	13490	13490	6
605	20231031	095500	67693890	13490	13490	13490	13490	1
606	20231031	095400	67680400	13470	13480	13480	13470	73
607	20231031	095300	66696470	13490	13500	13500	13490	388
608	20231031	095200	61462320	13510	13510	13510	13510	0
609	20231031	095100	61462320	13510	13510	13510	13510	0
610	20231031	095000	61462320	13510	13510	13510	13510	0
611	20231031	094900	61462320	13510	13510	13510	13510	1
612	20231031	094800	61448810	13500	13500	13500	13500	0
613	20231031	094700	61448810	13500	13500	13500	13500	140
614	20231031	094600	59558810	13520	13520	13520	13520	0
615	20231031	094500	59558810	13520	13520	13520	13520	50
616	20231031	094400	58882810	13520	13520	13520	13520	15
617	20231031	094300	58680010	13500	13520	13520	13500	24
618	20231031	094200	58355670	13530	13530	13530	13530	0
619	20231031	094100	58355670	13530	13560	13560	13530	1242
620	20231031	094000	41528230	13560	13560	13560	13560	0
621	20231031	093900	41528230	13560	13560	13560	13560	215
622	20231031	093800	38612830	13570	13570	13570	13570	0
623	20231031	093700	38612830	13570	13570	13570	13570	94
624	20231031	093600	37337250	13600	13600	13600	13600	0
625	20231031	093500	37337250	13600	13600	13600	13600	0
626	20231031	093400	37337250	13600	13600	13600	13600	0
627	20231031	093300	37337250	13600	13600	13600	13600	0
628	20231031	093200	37337250	13600	13600	13600	13600	1
629	20231031	093100	37323650	13600	13550	13600	13550	84
630	20231031	093000	36185280	13550	13620	13620	13550	60
631	20231031	092900	35368730	13630	13630	13630	13630	32
632	20231031	092800	34932570	13630	13680	13680	13630	182
633	20231031	092700	32451860	13630	13630	13630	13630	11
634	20231031	092600	32301930	13630	13630	13630	13630	10
635	20231031	092500	32165630	13680	13630	13680	13630	17
636	20231031	092400	31933870	13630	13630	13630	13630	0
637	20231031	092300	31933870	13630	13630	13630	13630	20
638	20231031	092200	31661270	13650	13660	13660	13650	85
639	20231031	092100	30500280	13660	13670	13670	13660	364
640	20231031	092000	25526340	13690	13690	13690	13690	0
641	20231031	091900	25526340	13690	13690	13690	13690	0
642	20231031	091800	25526340	13690	13690	13690	13690	1
643	20231031	091700	25512650	13690	13690	13690	13690	39
644	20231031	091600	24978740	13690	13690	13690	13690	1
645	20231031	091500	24965050	13690	13690	13690	13690	2
646	20231031	091400	24937670	13660	13660	13660	13660	16
647	20231031	091300	24719110	13660	13660	13660	13660	0
648	20231031	091200	24719110	13660	13670	13670	13660	44
649	20231031	091100	24117800	13720	13720	13720	13720	0
650	20231031	091000	24117800	13720	13720	13720	13720	18
651	20231031	090900	23870840	13670	13650	13670	13650	350
652	20231031	090800	19089810	13650	13630	13650	13630	128
653	20231031	090700	17344670	13650	13700	13700	13650	36
654	20231031	090600	16852810	13770	13770	13770	13770	0
655	20231031	090500	16852810	13770	13770	13770	13770	10
656	20231031	090400	16715110	13770	13760	13770	13760	43
657	20231031	090300	16123030	13770	13730	13770	13730	99
658	20231031	090200	14761430	13770	13770	13770	13770	0
659	20231031	090100	14761430	13770	13770	13770	13770	1
660	20231031	090000	14747660	13630	13630	13630	13630	1082