KissMeData/263720/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	205200	320365110	17960	17960	17960	17960	207
3	20231031	205100	320365110	17960	17960	17960	17960	0
4	20231031	205000	320365110	17960	17960	17960	17960	0
5	20231031	204900	320365110	17960	17960	17960	17960	0
6	20231031	204800	320365110	17960	17960	17960	17960	0
7	20231031	204700	320365110	17960	17960	17960	17960	0
8	20231031	204600	320365110	17960	17960	17960	17960	0
9	20231031	204500	320365110	17960	17960	17960	17960	0
10	20231031	204400	320365110	17960	17960	17960	17960	0
11	20231031	204300	320365110	17960	17960	17960	17960	0
12	20231031	204200	320365110	17960	17960	17960	17960	0
13	20231031	204100	320365110	17960	17960	17960	17960	0
14	20231031	204000	320365110	17960	17960	17960	17960	0
15	20231031	203900	320365110	17960	17960	17960	17960	0
16	20231031	203800	320365110	17960	17960	17960	17960	0
17	20231031	203700	320365110	17960	17960	17960	17960	0
18	20231031	203600	320365110	17960	17960	17960	17960	0
19	20231031	203500	320365110	17960	17960	17960	17960	0
20	20231031	203400	320365110	17960	17960	17960	17960	0
21	20231031	203300	320365110	17960	17960	17960	17960	0
22	20231031	203200	320365110	17960	17960	17960	17960	0
23	20231031	203100	320365110	17960	17960	17960	17960	0
24	20231031	203000	320365110	17960	17960	17960	17960	0
25	20231031	202900	320365110	17960	17960	17960	17960	0
26	20231031	202800	320365110	17960	17960	17960	17960	0
27	20231031	202700	320365110	17960	17960	17960	17960	0
28	20231031	202600	320365110	17960	17960	17960	17960	0
29	20231031	202500	320365110	17960	17960	17960	17960	0
30	20231031	202400	320365110	17960	17960	17960	17960	0
31	20231031	202300	320365110	17960	17960	17960	17960	0
32	20231031	202200	320365110	17960	17960	17960	17960	207
33	20231031	202100	320365110	17960	17960	17960	17960	0
34	20231031	202000	320365110	17960	17960	17960	17960	0
35	20231031	201900	320365110	17960	17960	17960	17960	0
36	20231031	201800	320365110	17960	17960	17960	17960	0
37	20231031	201700	320365110	17960	17960	17960	17960	0
38	20231031	201600	320365110	17960	17960	17960	17960	0
39	20231031	201500	320365110	17960	17960	17960	17960	0
40	20231031	201400	320365110	17960	17960	17960	17960	0
41	20231031	201300	320365110	17960	17960	17960	17960	0
42	20231031	201200	320365110	17960	17960	17960	17960	0
43	20231031	201100	320365110	17960	17960	17960	17960	0
44	20231031	201000	320365110	17960	17960	17960	17960	0
45	20231031	200900	320365110	17960	17960	17960	17960	0
46	20231031	200800	320365110	17960	17960	17960	17960	0
47	20231031	200700	320365110	17960	17960	17960	17960	0
48	20231031	200600	320365110	17960	17960	17960	17960	0
49	20231031	200500	320365110	17960	17960	17960	17960	0
50	20231031	200400	320365110	17960	17960	17960	17960	0
51	20231031	200300	320365110	17960	17960	17960	17960	0
52	20231031	200200	320365110	17960	17960	17960	17960	0
53	20231031	200100	320365110	17960	17960	17960	17960	0
54	20231031	200000	320365110	17960	17960	17960	17960	0
55	20231031	195900	320365110	17960	17960	17960	17960	0
56	20231031	195800	320365110	17960	17960	17960	17960	0
57	20231031	195700	320365110	17960	17960	17960	17960	0
58	20231031	195600	320365110	17960	17960	17960	17960	0
59	20231031	195500	320365110	17960	17960	17960	17960	0
60	20231031	195400	320365110	17960	17960	17960	17960	0
61	20231031	195300	320365110	17960	17960	17960	17960	0
62	20231031	195200	320365110	17960	17960	17960	17960	207
63	20231031	195100	320365110	17960	17960	17960	17960	0
64	20231031	195000	320365110	17960	17960	17960	17960	0
65	20231031	194900	320365110	17960	17960	17960	17960	0
66	20231031	194800	320365110	17960	17960	17960	17960	0
67	20231031	194700	320365110	17960	17960	17960	17960	0
68	20231031	194600	320365110	17960	17960	17960	17960	0
69	20231031	194500	320365110	17960	17960	17960	17960	0
70	20231031	194400	320365110	17960	17960	17960	17960	0
71	20231031	194300	320365110	17960	17960	17960	17960	0
72	20231031	194200	320365110	17960	17960	17960	17960	0
73	20231031	194100	320365110	17960	17960	17960	17960	0
74	20231031	194000	320365110	17960	17960	17960	17960	0
75	20231031	193900	320365110	17960	17960	17960	17960	0
76	20231031	193800	320365110	17960	17960	17960	17960	0
77	20231031	193700	320365110	17960	17960	17960	17960	0
78	20231031	193600	320365110	17960	17960	17960	17960	0
79	20231031	193500	320365110	17960	17960	17960	17960	0
80	20231031	193400	320365110	17960	17960	17960	17960	0
81	20231031	193300	320365110	17960	17960	17960	17960	0
82	20231031	193200	320365110	17960	17960	17960	17960	0
83	20231031	193100	320365110	17960	17960	17960	17960	0
84	20231031	193000	320365110	17960	17960	17960	17960	0
85	20231031	192900	320365110	17960	17960	17960	17960	0
86	20231031	192800	320365110	17960	17960	17960	17960	0
87	20231031	192700	320365110	17960	17960	17960	17960	0
88	20231031	192600	320365110	17960	17960	17960	17960	0
89	20231031	192500	320365110	17960	17960	17960	17960	0
90	20231031	192400	320365110	17960	17960	17960	17960	0
91	20231031	192300	320365110	17960	17960	17960	17960	0
92	20231031	192200	320365110	17960	17960	17960	17960	207
93	20231031	192100	320365110	17960	17960	17960	17960	0
94	20231031	192000	320365110	17960	17960	17960	17960	0
95	20231031	191900	320365110	17960	17960	17960	17960	0
96	20231031	191800	320365110	17960	17960	17960	17960	0
97	20231031	191700	320365110	17960	17960	17960	17960	0
98	20231031	191600	320365110	17960	17960	17960	17960	0
99	20231031	191500	320365110	17960	17960	17960	17960	0
100	20231031	191400	320365110	17960	17960	17960	17960	0
101	20231031	191300	320365110	17960	17960	17960	17960	0
102	20231031	191200	320365110	17960	17960	17960	17960	0
103	20231031	191100	320365110	17960	17960	17960	17960	0
104	20231031	191000	320365110	17960	17960	17960	17960	0
105	20231031	190900	320365110	17960	17960	17960	17960	0
106	20231031	190800	320365110	17960	17960	17960	17960	0
107	20231031	190700	320365110	17960	17960	17960	17960	0
108	20231031	190600	320365110	17960	17960	17960	17960	0
109	20231031	190500	320365110	17960	17960	17960	17960	0
110	20231031	190400	320365110	17960	17960	17960	17960	0
111	20231031	190300	320365110	17960	17960	17960	17960	0
112	20231031	190200	320365110	17960	17960	17960	17960	0
113	20231031	190100	320365110	17960	17960	17960	17960	0
114	20231031	190000	320365110	17960	17960	17960	17960	0
115	20231031	185900	320365110	17960	17960	17960	17960	0
116	20231031	185800	320365110	17960	17960	17960	17960	0
117	20231031	185700	320365110	17960	17960	17960	17960	0
118	20231031	185600	320365110	17960	17960	17960	17960	0
119	20231031	185500	320365110	17960	17960	17960	17960	0
120	20231031	185400	320365110	17960	17960	17960	17960	0
121	20231031	185300	320365110	17960	17960	17960	17960	0
122	20231031	185200	320365110	17960	17960	17960	17960	207
123	20231031	185100	320365110	17960	17960	17960	17960	0
124	20231031	185000	320365110	17960	17960	17960	17960	0
125	20231031	184900	320365110	17960	17960	17960	17960	0
126	20231031	184800	320365110	17960	17960	17960	17960	0
127	20231031	184700	320365110	17960	17960	17960	17960	0
128	20231031	184600	320365110	17960	17960	17960	17960	0
129	20231031	184500	320365110	17960	17960	17960	17960	0
130	20231031	184400	320365110	17960	17960	17960	17960	0
131	20231031	184300	320365110	17960	17960	17960	17960	0
132	20231031	184200	320365110	17960	17960	17960	17960	0
133	20231031	184100	320365110	17960	17960	17960	17960	0
134	20231031	184000	320365110	17960	17960	17960	17960	0
135	20231031	183900	320365110	17960	17960	17960	17960	0
136	20231031	183800	320365110	17960	17960	17960	17960	0
137	20231031	183700	320365110	17960	17960	17960	17960	0
138	20231031	183600	320365110	17960	17960	17960	17960	0
139	20231031	183500	320365110	17960	17960	17960	17960	0
140	20231031	183400	320365110	17960	17960	17960	17960	0
141	20231031	183300	320365110	17960	17960	17960	17960	0
142	20231031	183200	320365110	17960	17960	17960	17960	0
143	20231031	183100	320365110	17960	17960	17960	17960	0
144	20231031	183000	320365110	17960	17960	17960	17960	0
145	20231031	182900	320365110	17960	17960	17960	17960	0
146	20231031	182800	320365110	17960	17960	17960	17960	0
147	20231031	182700	320365110	17960	17960	17960	17960	0
148	20231031	182600	320365110	17960	17960	17960	17960	0
149	20231031	182500	320365110	17960	17960	17960	17960	0
150	20231031	182400	320365110	17960	17960	17960	17960	0
151	20231031	182300	320365110	17960	17960	17960	17960	0
152	20231031	182200	320365110	17960	17960	17960	17960	207
153	20231031	182100	320365110	17960	17960	17960	17960	0
154	20231031	182000	320365110	17960	17960	17960	17960	0
155	20231031	181900	320365110	17960	17960	17960	17960	0
156	20231031	181800	320365110	17960	17960	17960	17960	0
157	20231031	181700	320365110	17960	17960	17960	17960	0
158	20231031	181600	320365110	17960	17960	17960	17960	0
159	20231031	181500	320365110	17960	17960	17960	17960	0
160	20231031	181400	320365110	17960	17960	17960	17960	0
161	20231031	181300	320365110	17960	17960	17960	17960	0
162	20231031	181200	320365110	17960	17960	17960	17960	0
163	20231031	181100	320365110	17960	17960	17960	17960	0
164	20231031	181000	320365110	17960	17960	17960	17960	0
165	20231031	180900	320365110	17960	17960	17960	17960	0
166	20231031	180800	320365110	17960	17960	17960	17960	0
167	20231031	180700	320365110	17960	17960	17960	17960	0
168	20231031	180600	320365110	17960	17960	17960	17960	0
169	20231031	180500	320365110	17960	17960	17960	17960	0
170	20231031	180400	320365110	17960	17960	17960	17960	0
171	20231031	180300	320365110	17960	17960	17960	17960	0
172	20231031	180200	320365110	17960	17960	17960	17960	0
173	20231031	180100	320365110	17960	17960	17960	17960	0
174	20231031	180000	320365110	17960	17960	17960	17960	0
175	20231031	175900	320365110	17960	17960	17960	17960	0
176	20231031	175800	320365110	17960	17960	17960	17960	0
177	20231031	175700	320365110	17960	17960	17960	17960	0
178	20231031	175600	320365110	17960	17960	17960	17960	0
179	20231031	175500	320365110	17960	17960	17960	17960	0
180	20231031	175400	320365110	17960	17960	17960	17960	0
181	20231031	175300	320365110	17960	17960	17960	17960	0
182	20231031	175200	320365110	17960	17960	17960	17960	207
183	20231031	175100	320365110	17960	17960	17960	17960	0
184	20231031	175000	320365110	17960	17960	17960	17960	0
185	20231031	174900	320365110	17960	17960	17960	17960	0
186	20231031	174800	320365110	17960	17960	17960	17960	0
187	20231031	174700	320365110	17960	17960	17960	17960	0
188	20231031	174600	320365110	17960	17960	17960	17960	0
189	20231031	174500	320365110	17960	17960	17960	17960	0
190	20231031	174400	320365110	17960	17960	17960	17960	0
191	20231031	174300	320365110	17960	17960	17960	17960	0
192	20231031	174200	320365110	17960	17960	17960	17960	0
193	20231031	174100	320365110	17960	17960	17960	17960	0
194	20231031	174000	320365110	17960	17960	17960	17960	0
195	20231031	173900	320365110	17960	17960	17960	17960	0
196	20231031	173800	320365110	17960	17960	17960	17960	0
197	20231031	173700	320365110	17960	17960	17960	17960	0
198	20231031	173600	320365110	17960	17960	17960	17960	0
199	20231031	173500	320365110	17960	17960	17960	17960	0
200	20231031	173400	320365110	17960	17960	17960	17960	0
201	20231031	173300	320365110	17960	17960	17960	17960	0
202	20231031	173200	320365110	17960	17960	17960	17960	0
203	20231031	173100	320365110	17960	17960	17960	17960	0
204	20231031	173000	320365110	17960	17960	17960	17960	0
205	20231031	172900	320365110	17960	17960	17960	17960	0
206	20231031	172800	320365110	17960	17960	17960	17960	0
207	20231031	172700	320365110	17960	17960	17960	17960	0
208	20231031	172600	320365110	17960	17960	17960	17960	0
209	20231031	172500	320365110	17960	17960	17960	17960	0
210	20231031	172400	320365110	17960	17960	17960	17960	0
211	20231031	172300	320365110	17960	17960	17960	17960	0
212	20231031	172200	320365110	17960	17960	17960	17960	207
213	20231031	172100	320365110	17960	17960	17960	17960	0
214	20231031	172000	320365110	17960	17960	17960	17960	0
215	20231031	171900	320365110	17960	17960	17960	17960	0
216	20231031	171800	320365110	17960	17960	17960	17960	0
217	20231031	171700	320365110	17960	17960	17960	17960	0
218	20231031	171600	320365110	17960	17960	17960	17960	0
219	20231031	171500	320365110	17960	17960	17960	17960	0
220	20231031	171400	320365110	17960	17960	17960	17960	0
221	20231031	171300	320365110	17960	17960	17960	17960	0
222	20231031	171200	320365110	17960	17960	17960	17960	0
223	20231031	171100	320365110	17960	17960	17960	17960	0
224	20231031	171000	320365110	17960	17960	17960	17960	0
225	20231031	170900	320365110	17960	17960	17960	17960	0
226	20231031	170800	320365110	17960	17960	17960	17960	0
227	20231031	170700	320365110	17960	17960	17960	17960	0
228	20231031	170600	320365110	17960	17960	17960	17960	0
229	20231031	170500	320365110	17960	17960	17960	17960	0
230	20231031	170400	320365110	17960	17960	17960	17960	0
231	20231031	170300	320365110	17960	17960	17960	17960	0
232	20231031	170200	320365110	17960	17960	17960	17960	0
233	20231031	170100	320365110	17960	17960	17960	17960	0
234	20231031	170000	320365110	17960	17960	17960	17960	0
235	20231031	165900	320365110	17960	17960	17960	17960	0
236	20231031	165800	320365110	17960	17960	17960	17960	0
237	20231031	165700	320365110	17960	17960	17960	17960	0
238	20231031	165600	320365110	17960	17960	17960	17960	0
239	20231031	165500	320365110	17960	17960	17960	17960	0
240	20231031	165400	320365110	17960	17960	17960	17960	0
241	20231031	165300	320365110	17960	17960	17960	17960	0
242	20231031	165200	320365110	17960	17960	17960	17960	207
243	20231031	165100	320365110	17960	17960	17960	17960	0
244	20231031	165000	320365110	17960	17960	17960	17960	0
245	20231031	164900	320365110	17960	17960	17960	17960	0
246	20231031	164800	320365110	17960	17960	17960	17960	0
247	20231031	164700	320365110	17960	17960	17960	17960	0
248	20231031	164600	320365110	17960	17960	17960	17960	0
249	20231031	164500	320365110	17960	17960	17960	17960	0
250	20231031	164400	320365110	17960	17960	17960	17960	0
251	20231031	164300	320365110	17960	17960	17960	17960	0
252	20231031	164200	320365110	17960	17960	17960	17960	0
253	20231031	164100	320365110	17960	17960	17960	17960	0
254	20231031	164000	320365110	17960	17960	17960	17960	0
255	20231031	163900	320365110	17960	17960	17960	17960	0
256	20231031	163800	320365110	17960	17960	17960	17960	0
257	20231031	163700	320365110	17960	17960	17960	17960	0
258	20231031	163600	320365110	17960	17960	17960	17960	0
259	20231031	163500	320365110	17960	17960	17960	17960	0
260	20231031	163400	320365110	17960	17960	17960	17960	0
261	20231031	163300	320365110	17960	17960	17960	17960	0
262	20231031	163200	320365110	17960	17960	17960	17960	0
263	20231031	163100	320365110	17960	17960	17960	17960	0
264	20231031	163000	320365110	17960	17960	17960	17960	0
265	20231031	162900	320365110	17960	17960	17960	17960	0
266	20231031	162800	320365110	17960	17960	17960	17960	0
267	20231031	162700	320365110	17960	17960	17960	17960	0
268	20231031	162600	320365110	17960	17960	17960	17960	0
269	20231031	162500	320365110	17960	17960	17960	17960	0
270	20231031	162400	320365110	17960	17960	17960	17960	0
271	20231031	162300	320365110	17960	17960	17960	17960	0
272	20231031	162200	320365110	17960	17960	17960	17960	207
273	20231031	162100	320365110	17960	17960	17960	17960	0
274	20231031	162000	320365110	17960	17960	17960	17960	0
275	20231031	161900	320365110	17960	17960	17960	17960	0
276	20231031	161800	320365110	17960	17960	17960	17960	0
277	20231031	161700	320365110	17960	17960	17960	17960	0
278	20231031	161600	320365110	17960	17960	17960	17960	0
279	20231031	161500	320365110	17960	17960	17960	17960	0
280	20231031	161400	320365110	17960	17960	17960	17960	0
281	20231031	161300	320365110	17960	17960	17960	17960	0
282	20231031	161200	320365110	17960	17960	17960	17960	0
283	20231031	161100	320365110	17960	17960	17960	17960	0
284	20231031	161000	320365110	17960	17960	17960	17960	0
285	20231031	160900	320365110	17960	17960	17960	17960	0
286	20231031	160800	320365110	17960	17960	17960	17960	0
287	20231031	160700	320365110	17960	17960	17960	17960	0
288	20231031	160600	320365110	17960	17960	17960	17960	0
289	20231031	160500	320365110	17960	17960	17960	17960	0
290	20231031	160400	320365110	17960	17960	17960	17960	0
291	20231031	160300	320365110	17960	17960	17960	17960	0
292	20231031	160200	320365110	17960	17960	17960	17960	0
293	20231031	160100	320365110	17960	17960	17960	17960	0
294	20231031	160000	320365110	17960	17960	17960	17960	0
295	20231031	155900	320365110	17960	17960	17960	17960	0
296	20231031	155800	320365110	17960	17960	17960	17960	0
297	20231031	155700	320365110	17960	17960	17960	17960	0
298	20231031	155600	320365110	17960	17960	17960	17960	0
299	20231031	155500	320365110	17960	17960	17960	17960	0
300	20231031	155400	320365110	17960	17960	17960	17960	0
301	20231031	155300	320365110	17960	17960	17960	17960	0
302	20231031	155200	320365110	17960	17960	17960	17960	207
303	20231031	155100	320365110	17960	17960	17960	17960	0
304	20231031	155000	320365110	17960	17960	17960	17960	0
305	20231031	154900	320365110	17960	17960	17960	17960	0
306	20231031	154800	320365110	17960	17960	17960	17960	0
307	20231031	154700	320365110	17960	17960	17960	17960	0
308	20231031	154600	320365110	17960	17960	17960	17960	0
309	20231031	154500	320365110	17960	17960	17960	17960	0
310	20231031	154400	320365110	17960	17960	17960	17960	0
311	20231031	154300	320365110	17960	17960	17960	17960	0
312	20231031	154200	320365110	17960	17960	17960	17960	0
313	20231031	154100	320365110	17960	17960	17960	17960	0
314	20231031	154000	320365110	17960	17960	17960	17960	0
315	20231031	153900	320365110	17960	17960	17960	17960	0
316	20231031	153800	320365110	17960	17960	17960	17960	0
317	20231031	153700	320365110	17960	17960	17960	17960	0
318	20231031	153600	320365110	17960	17960	17960	17960	0
319	20231031	153500	320365110	17960	17960	17960	17960	0
320	20231031	153400	320365110	17960	17960	17960	17960	0
321	20231031	153300	320365110	17960	17960	17960	17960	0
322	20231031	153200	320365110	17960	17960	17960	17960	0
323	20231031	153100	320365110	17960	17960	17960	17960	0
324	20231031	153000	320365110	17960	17960	17960	17960	207
325	20231031	152900	316647390	17980	17980	17980	17980	0
326	20231031	152800	316647390	17980	17980	17980	17980	0
327	20231031	152700	316647390	17980	17980	17980	17980	0
328	20231031	152600	316647390	17980	17980	17980	17980	0
329	20231031	152500	316647390	17980	17980	17980	17980	0
330	20231031	152400	316647390	17980	17980	17980	17980	0
331	20231031	152300	316647390	17980	17980	17980	17980	0
332	20231031	152200	316647390	17980	17980	17980	17980	0
333	20231031	152100	316647390	17980	17980	17980	17980	0
334	20231031	152000	316647390	17980	17980	17980	17980	0
335	20231031	151900	316647390	17980	17780	17980	17770	47
336	20231031	151800	315811950	17770	17790	17810	17770	31
337	20231031	151700	315260920	17780	17780	17780	17780	61
338	20231031	151600	314176340	17820	17780	17820	17780	35
339	20231031	151500	313553360	17780	17800	17800	17780	48
340	20231031	151400	312699800	17800	17810	17810	17800	5
341	20231031	151300	312610770	17830	17830	17830	17830	20
342	20231031	151200	312254170	17790	17790	17790	17790	0
343	20231031	151100	312254170	17790	17830	17830	17790	18
344	20231031	151000	311933910	17790	17830	17830	17790	16
345	20231031	150900	311649060	17800	17800	17800	17800	2
346	20231031	150800	311613460	17780	17780	17780	17780	0
347	20231031	150700	311613460	17780	17780	17780	17780	0
348	20231031	150600	311613460	17780	17840	17840	17780	113
349	20231031	150500	309602390	17830	17820	17830	17820	7
350	20231031	150400	309477590	17840	17840	17840	17840	0
351	20231031	150300	309477590	17840	17840	17840	17840	51
352	20231031	150200	308567750	17840	17860	17860	17790	52
353	20231031	150100	307640750	17980	17850	17980	17850	9
354	20231031	150000	307479710	17850	17850	17850	17850	1
355	20231031	145900	307461860	17870	17920	17920	17870	2
356	20231031	145800	307426070	17980	17980	17980	17980	0
357	20231031	145700	307426070	17980	17980	17980	17980	0
358	20231031	145600	307426070	17980	17940	18000	17940	49
359	20231031	145500	306545110	17940	17940	17940	17940	2
360	20231031	145400	306509230	18000	18000	18000	18000	0
361	20231031	145300	306509230	18000	18000	18000	18000	0
362	20231031	145200	306509230	18000	17850	18000	17830	350
363	20231031	145100	300253280	17830	17820	17830	17820	63
364	20231031	145000	299130120	17770	17770	17770	17770	0
365	20231031	144900	299130120	17770	17790	17790	17770	400
366	20231031	144800	292022010	17820	17820	17820	17820	0
367	20231031	144700	292022010	17820	17820	17820	17820	0
368	20231031	144600	292022010	17820	17820	17820	17820	0
369	20231031	144500	292022010	17820	17820	17820	17820	0
370	20231031	144400	292022010	17820	17820	17820	17820	0
371	20231031	144300	292022010	17820	17820	17820	17820	1
372	20231031	144200	292004190	17780	17780	17780	17780	0
373	20231031	144100	292004190	17780	17780	17780	17780	0
374	20231031	144000	292004190	17780	17780	17780	17780	77
375	20231031	143900	290635130	17780	17780	17780	17780	0
376	20231031	143800	290635130	17780	17780	17780	17780	4
377	20231031	143700	290564010	17800	17800	17800	17800	1
378	20231031	143600	290546210	17780	17780	17780	17780	1
379	20231031	143500	290528430	17770	17770	17770	17770	0
380	20231031	143400	290528430	17770	17800	17800	17770	2217
381	20231031	143300	251111650	17810	17810	17810	17810	1
382	20231031	143200	251093840	17820	17820	17820	17820	0
383	20231031	143100	251093840	17820	17820	17820	17820	0
384	20231031	143000	251093840	17820	17820	17820	17820	18
385	20231031	142900	250773080	17820	17820	17820	17820	0
386	20231031	142800	250773080	17820	17820	17820	17820	0
387	20231031	142700	250773080	17820	17820	17820	17820	0
388	20231031	142600	250773080	17820	17820	17820	17820	0
389	20231031	142500	250773080	17820	17820	17820	17820	0
390	20231031	142400	250773080	17820	17820	17820	17820	0
391	20231031	142300	250773080	17820	17820	17820	17820	1
392	20231031	142200	250755260	17790	17790	17790	17790	0
393	20231031	142100	250755260	17790	17800	17800	17790	50
394	20231031	142000	249865360	17840	17810	17840	17810	100
395	20231031	141900	248084150	17800	17800	17800	17800	0
396	20231031	141800	248084150	17800	17800	17800	17800	0
397	20231031	141700	248084150	17800	17800	17800	17800	1
398	20231031	141600	248066350	17800	17800	17800	17800	5
399	20231031	141500	247977350	17810	17810	17810	17810	0
400	20231031	141400	247977350	17810	17810	17810	17810	0
401	20231031	141300	247977350	17810	17810	17810	17810	10
402	20231031	141200	247799250	17810	17810	17810	17810	0
403	20231031	141100	247799250	17810	17810	17810	17810	0
404	20231031	141000	247799250	17810	17810	17810	17810	0
405	20231031	140900	247799250	17810	17810	17810	17810	0
406	20231031	140800	247799250	17810	17810	17810	17810	1
407	20231031	140700	247781440	17820	17820	17820	17820	0
408	20231031	140600	247781440	17820	17820	17820	17820	2
409	20231031	140500	247745800	17840	17840	17840	17840	0
410	20231031	140400	247745800	17840	17840	17840	17840	0
411	20231031	140300	247745800	17840	17840	17840	17840	1
412	20231031	140200	247727960	17800	17800	17800	17800	0
413	20231031	140100	247727960	17800	17800	17800	17800	0
414	20231031	140000	247727960	17800	17800	17800	17800	0
415	20231031	135900	247727960	17800	17800	17800	17800	0
416	20231031	135800	247727960	17800	17810	17810	17800	500
417	20231031	135700	238824980	17840	17840	17840	17810	111
418	20231031	135600	236846270	17850	17850	17850	17850	10
419	20231031	135500	236667770	17850	17850	17850	17850	0
420	20231031	135400	236667770	17850	17850	17850	17850	0
421	20231031	135300	236667770	17850	17850	17850	17850	3
422	20231031	135200	236614220	17850	17850	17850	17850	0
423	20231031	135100	236614220	17850	17850	17850	17850	10
424	20231031	135000	236435720	17850	17850	17850	17850	0
425	20231031	134900	236435720	17850	17850	17850	17850	0
426	20231031	134800	236435720	17850	17850	17850	17850	0
427	20231031	134700	236435720	17850	17850	17850	17850	45
428	20231031	134600	235632470	17860	17860	17860	17860	1
429	20231031	134500	235614610	17870	17870	17870	17870	0
430	20231031	134400	235614610	17870	17870	17870	17870	0
431	20231031	134300	235614610	17870	17870	17870	17870	0
432	20231031	134200	235614610	17870	17870	17870	17870	0
433	20231031	134100	235614610	17870	17870	17870	17870	32
434	20231031	134000	235042770	17870	17870	17870	17870	0
435	20231031	133900	235042770	17870	17870	17870	17870	100
436	20231031	133800	233255770	17900	17900	17900	17900	3
437	20231031	133700	233202070	17920	17920	17920	17920	0
438	20231031	133600	233202070	17920	17920	17920	17920	0
439	20231031	133500	233202070	17920	17920	17920	17920	0
440	20231031	133400	233202070	17920	17920	17920	17920	0
441	20231031	133300	233202070	17920	17920	17920	17920	15
442	20231031	133200	232933270	17890	17890	17890	17890	0
443	20231031	133100	232933270	17890	17890	17890	17890	0
444	20231031	133000	232933270	17890	17940	17940	17890	123
445	20231031	132900	230727440	17960	17880	17960	17870	293
446	20231031	132800	225487510	17880	17900	17900	17880	6
447	20231031	132700	225380190	17960	17960	17960	17960	0
448	20231031	132600	225380190	17960	17960	17960	17960	0
449	20231031	132500	225380190	17960	17960	17960	17960	2
450	20231031	132400	225344270	17960	17960	17960	17960	0
451	20231031	132300	225344270	17960	18200	18200	17960	177
452	20231031	132200	222152170	18250	18000	18250	18000	35
453	20231031	132100	221521020	18000	18000	18000	18000	0
454	20231031	132000	221521020	18000	18000	18000	18000	0
455	20231031	131900	221521020	18000	18000	18000	18000	0
456	20231031	131800	221521020	18000	18000	18000	18000	0
457	20231031	131700	221521020	18000	18000	18000	18000	0
458	20231031	131600	221521020	18000	18000	18000	18000	0
459	20231031	131500	221521020	18000	18000	18000	18000	0
460	20231031	131400	221521020	18000	18000	18000	18000	0
461	20231031	131300	221521020	18000	18000	18000	18000	0
462	20231031	131200	221521020	18000	18000	18000	18000	0
463	20231031	131100	221521020	18000	18000	18000	18000	10
464	20231031	131000	221341020	18000	17890	18000	17890	63
465	20231031	130900	220212990	17900	17900	17900	17900	0
466	20231031	130800	220212990	17900	17900	17900	17900	0
467	20231031	130700	220212990	17900	17900	17900	17900	0
468	20231031	130600	220212990	17900	17900	17900	17900	0
469	20231031	130500	220212990	17900	17900	17900	17900	0
470	20231031	130400	220212990	17900	17900	17900	17900	1
471	20231031	130300	220195090	17890	17890	17890	17890	16
472	20231031	130200	219908850	17880	17880	17880	17880	0
473	20231031	130100	219908850	17880	17880	17880	17880	0
474	20231031	130000	219908850	17880	17880	17880	17880	0
475	20231031	125900	219908850	17880	17880	17880	17880	0
476	20231031	125800	219908850	17880	17880	17880	17880	3
477	20231031	125700	219855210	17870	17870	17870	17870	0
478	20231031	125600	219855210	17870	17870	17870	17870	0
479	20231031	125500	219855210	17870	17870	17870	17870	0
480	20231031	125400	219855210	17870	17870	17870	17870	0
481	20231031	125300	219855210	17870	17870	17870	17870	0
482	20231031	125200	219855210	17870	17870	17870	17870	0
483	20231031	125100	219855210	17870	17870	17870	17870	2
484	20231031	125000	219819470	17870	17870	17870	17870	0
485	20231031	124900	219819470	17870	17870	17870	17870	3
486	20231031	124800	219765860	17870	17870	17870	17870	2
487	20231031	124700	219730120	17880	17880	17880	17880	4
488	20231031	124600	219658600	17880	17880	17880	17880	14
489	20231031	124500	219408280	17870	17870	17870	17870	0
490	20231031	124400	219408280	17870	17870	17870	17870	0
491	20231031	124300	219408280	17870	17880	17880	17870	4
492	20231031	124200	219336770	17880	17880	17880	17880	43
493	20231031	124100	218567930	17880	17910	17910	17870	10
494	20231031	124000	218389130	17950	17960	17960	17950	125
495	20231031	123900	216144730	18000	17980	18000	17980	70
496	20231031	123800	214885170	17990	17840	18340	17840	745
497	20231031	123700	201461240	17840	17840	17840	17840	0
498	20231031	123600	201461240	17840	17840	17840	17840	20
499	20231031	123500	201104440	17830	17830	17830	17830	0
500	20231031	123400	201104440	17830	17830	17830	17830	0
501	20231031	123300	201104440	17830	17830	17830	17830	0
502	20231031	123200	201104440	17830	17830	17830	17830	0
503	20231031	123100	201104440	17830	17830	17830	17830	0
504	20231031	123000	201104440	17830	17830	17830	17830	65
505	20231031	122900	199945490	17790	17830	17830	17790	286
506	20231031	122800	194855510	17800	17800	17800	17800	0
507	20231031	122700	194855510	17800	17800	17800	17800	0
508	20231031	122600	194855510	17800	17800	17800	17800	36
509	20231031	122500	194214710	17830	17830	17830	17830	0
510	20231031	122400	194214710	17830	17800	17830	17800	200
511	20231031	122300	190652460	17790	17790	17790	17790	0
512	20231031	122200	190652460	17790	17790	17790	17790	0
513	20231031	122100	190652460	17790	17790	17790	17790	0
514	20231031	122000	190652460	17790	17790	17790	17790	0
515	20231031	121900	190652460	17790	17790	17790	17790	80
516	20231031	121800	189229260	17810	17810	17810	17810	10
517	20231031	121700	189051160	17790	17800	17800	17790	105
518	20231031	121600	187183110	17830	17830	17830	17830	0
519	20231031	121500	187183110	17830	17810	17830	17810	80
520	20231031	121400	185757810	17790	17790	17790	17790	1
521	20231031	121300	185740020	17790	17800	17800	17790	108
522	20231031	121200	183818690	17790	17790	17790	17790	0
523	20231031	121100	183818690	17790	17800	17800	17790	48
524	20231031	121000	182964650	17800	17800	17800	17800	0
525	20231031	120900	182964650	17800	17800	17800	17800	0
526	20231031	120800	182964650	17800	17800	17800	17800	0
527	20231031	120700	182964650	17800	17800	17800	17800	0
528	20231031	120600	182964650	17800	17800	17800	17800	0
529	20231031	120500	182964650	17800	17800	17800	17800	0
530	20231031	120400	182964650	17800	17800	17800	17800	29
531	20231031	120300	182448450	17770	17770	17770	17770	0
532	20231031	120200	182448450	17770	17770	17770	17770	0
533	20231031	120100	182448450	17770	17770	17770	17770	0
534	20231031	120000	182448450	17770	17770	17770	17770	0
535	20231031	115900	182448450	17770	17770	17770	17770	4
536	20231031	115800	182377370	17770	17770	17770	17770	0
537	20231031	115700	182377370	17770	17770	17770	17770	0
538	20231031	115600	182377370	17770	17770	17770	17770	0
539	20231031	115500	182377370	17770	17800	17800	17770	11
540	20231031	115400	182181600	17780	17780	17780	17780	0
541	20231031	115300	182181600	17780	17780	17780	17780	2
542	20231031	115200	182146040	17770	17770	17770	17770	0
543	20231031	115100	182146040	17770	17770	17770	17770	0
544	20231031	115000	182146040	17770	17770	17770	17770	36
545	20231031	114900	181506320	17760	17760	17760	17760	0
546	20231031	114800	181506320	17760	17760	17760	17760	0
547	20231031	114700	181506320	17760	17760	17760	17760	0
548	20231031	114600	181506320	17760	17760	17760	17760	0
549	20231031	114500	181506320	17760	17770	17770	17760	5
550	20231031	114400	181417510	17770	17770	17770	17770	0
551	20231031	114300	181417510	17770	17810	17810	17770	725
552	20231031	114200	168512130	17820	17850	17850	17820	11
553	20231031	114100	168316080	17820	17820	17820	17820	0
554	20231031	114000	168316080	17820	17820	17820	17820	0
555	20231031	113900	168316080	17820	17820	17820	17820	51
556	20231031	113800	167407260	17810	17810	17810	17810	0
557	20231031	113700	167407260	17810	17810	17810	17810	0
558	20231031	113600	167407260	17810	17810	17810	17810	0
559	20231031	113500	167407260	17810	17810	17810	17810	0
560	20231031	113400	167407260	17810	17810	17810	17810	0
561	20231031	113300	167407260	17810	17810	17810	17810	96
562	20231031	113200	165697500	17860	17860	17860	17860	0
563	20231031	113100	165697500	17860	17860	17860	17860	1
564	20231031	113000	165679640	17810	17820	17820	17810	283
565	20231031	112900	160639400	17830	17830	17830	17830	0
566	20231031	112800	160639400	17830	17830	17830	17830	3
567	20231031	112700	160585910	17820	17820	17820	17820	0
568	20231031	112600	160585910	17820	17820	17820	17820	0
569	20231031	112500	160585910	17820	17820	17820	17820	0
570	20231031	112400	160585910	17820	17820	17820	17820	0
571	20231031	112300	160585910	17820	17820	17820	17820	0
572	20231031	112200	160585910	17820	17820	17820	17820	0
573	20231031	112100	160585910	17820	17820	17820	17820	0
574	20231031	112000	160585910	17820	17820	17820	17820	0
575	20231031	111900	160585910	17820	17810	17820	17800	288
576	20231031	111800	155456730	17810	17850	17890	17810	753
577	20231031	111700	142030380	17870	17850	17870	17850	57
578	20231031	111600	141012820	17850	17850	17850	17850	176
579	20231031	111500	137871220	17850	17850	17850	17850	1
580	20231031	111400	137853370	17860	17910	17910	17860	50
581	20231031	111300	136958430	17910	17910	17910	17910	87
582	20231031	111200	135400260	17930	17930	17930	17930	5
583	20231031	111100	135310610	17920	17920	17920	17920	0
584	20231031	111000	135310610	17920	17920	17920	17920	8
585	20231031	110900	135167250	17920	17920	17920	17920	0
586	20231031	110800	135167250	17920	17920	17920	17920	0
587	20231031	110700	135167250	17920	17920	17920	17920	0
588	20231031	110600	135167250	17920	17930	17930	17920	5
589	20231031	110500	135077630	17930	17930	17930	17930	0
590	20231031	110400	135077630	17930	17930	17930	17930	0
591	20231031	110300	135077630	17930	17930	17930	17930	0
592	20231031	110200	135077630	17930	17930	17930	17930	2
593	20231031	110100	135041770	17930	17930	17930	17930	3
594	20231031	110000	134987980	17920	17920	17920	17920	5
595	20231031	105900	134898380	17930	17920	17930	17920	18
596	20231031	105800	134575750	17930	17930	17930	17930	0
597	20231031	105700	134575750	17930	17930	17930	17930	0
598	20231031	105600	134575750	17930	17930	17930	17930	1
599	20231031	105500	134557820	17930	17930	17930	17930	0
600	20231031	105400	134557820	17930	17930	17930	17930	0
601	20231031	105300	134557820	17930	17930	17930	17930	5
602	20231031	105200	134468170	17920	17920	17920	17920	0
603	20231031	105100	134468170	17920	17920	17920	17920	6
604	20231031	105000	134360650	17920	17920	17920	17920	0
605	20231031	104900	134360650	17920	17920	17920	17920	9
606	20231031	104800	134199370	17930	17930	17930	17930	0
607	20231031	104700	134199370	17930	17930	17930	17930	0
608	20231031	104600	134199370	17930	17930	17930	17930	2
609	20231031	104500	134163510	17930	17930	17930	17930	0
610	20231031	104400	134163510	17930	17930	17930	17930	2
611	20231031	104300	134127650	17920	17910	17920	17910	12
612	20231031	104200	133912660	17930	17930	17930	17930	0
613	20231031	104100	133912660	17930	17930	17930	17930	0
614	20231031	104000	133912660	17930	17930	17930	17930	2
615	20231031	103900	133876800	17930	17930	17930	17930	0
616	20231031	103800	133876800	17930	17930	17930	17930	0
617	20231031	103700	133876800	17930	17930	17930	17930	1
618	20231031	103600	133858870	17930	17930	17930	17930	0
619	20231031	103500	133858870	17930	17930	17930	17930	10
620	20231031	103400	133679570	17930	17930	17930	17930	6
621	20231031	103300	133571990	17890	17890	17890	17890	0
622	20231031	103200	133571990	17890	17890	17890	17890	3
623	20231031	103100	133518320	17890	17890	17890	17890	0
624	20231031	103000	133518320	17890	17890	17890	17890	0
625	20231031	102900	133518320	17890	17890	17890	17890	0
626	20231031	102800	133518320	17890	17890	17890	17890	3
627	20231031	102700	133464650	17890	17890	17890	17890	0
628	20231031	102600	133464650	17890	17890	17890	17890	106
629	20231031	102500	131568310	17890	17880	17890	17880	33
630	20231031	102400	130978080	17880	17880	17880	17880	0
631	20231031	102300	130978080	17880	17880	17880	17880	48
632	20231031	102200	130119840	17880	17880	17880	17880	1
633	20231031	102100	130101960	17950	17950	17950	17950	0
634	20231031	102000	130101960	17950	17940	17950	17880	136
635	20231031	101900	127669310	17940	17940	17940	17940	0
636	20231031	101800	127669310	17940	17940	17940	17940	0
637	20231031	101700	127669310	17940	17940	17940	17940	0
638	20231031	101600	127669310	17940	17940	17940	17940	0
639	20231031	101500	127669310	17940	17940	17940	17940	10
640	20231031	101400	127489910	17940	17940	17940	17940	10
641	20231031	101300	127310510	17940	17940	17940	17940	5
642	20231031	101200	127220810	17950	17950	17950	17950	16
643	20231031	101100	126933610	17950	17950	17950	17950	19
644	20231031	101000	126592560	17950	17950	17950	17950	1
645	20231031	100900	126574610	17950	17950	17950	17950	1
646	20231031	100800	126556660	17820	17820	17820	17820	0
647	20231031	100700	126556660	17820	17820	17820	17820	0
648	20231031	100600	126556660	17820	17820	17820	17820	0
649	20231031	100500	126556660	17820	17820	17820	17820	0
650	20231031	100400	126556660	17820	17940	17940	17820	105
651	20231031	100300	124683690	17940	17950	17950	17940	6
652	20231031	100200	124576000	17990	17990	17990	17990	0
653	20231031	100100	124576000	17990	17970	17990	17970	20
654	20231031	100000	124216480	17960	17960	17960	17960	2
655	20231031	095900	124180560	17920	17920	17920	17920	0
656	20231031	095800	124180560	17920	17920	17920	17920	74
657	20231031	095700	122854480	17850	17980	17980	17800	1207
658	20231031	095600	101250810	17980	17980	17980	17980	3
659	20231031	095500	101196870	17980	18000	18010	17980	340
660	20231031	095400	95077260	18050	18050	18050	18050	0
661	20231031	095300	95077260	18050	18060	18060	18050	2
662	20231031	095200	95041150	18060	18100	18100	18060	11
663	20231031	095100	94842450	18090	18090	18090	18090	0
664	20231031	095000	94842450	18090	18090	18090	18090	0
665	20231031	094900	94842450	18090	18090	18090	18090	0
666	20231031	094800	94842450	18090	18090	18090	18090	0
667	20231031	094700	94842450	18090	18160	18160	18090	636
668	20231031	094600	83330420	18190	18190	18190	18190	0
669	20231031	094500	83330420	18190	18190	18190	18190	124
670	20231031	094400	81074860	18190	18190	18190	18190	50
671	20231031	094300	80165360	18190	18210	18210	18190	325
672	20231031	094200	74247430	18210	18250	18250	18210	843
673	20231031	094100	58873710	18280	18250	18280	18250	131
674	20231031	094000	56482330	18300	18310	18310	18300	200
675	20231031	093900	52822310	18310	18310	18310	18310	0
676	20231031	093800	52822310	18310	18310	18310	18310	0
677	20231031	093700	52822310	18310	18310	18310	18310	0
678	20231031	093600	52822310	18310	18310	18310	18310	200
679	20231031	093500	49160310	18380	18380	18380	18380	0
680	20231031	093400	49160310	18380	18380	18380	18380	61
681	20231031	093300	48039130	18380	18340	18380	18340	200
682	20231031	093200	44363790	18340	18300	18340	18300	20
683	20231031	093100	43997690	18250	18250	18250	18250	0
684	20231031	093000	43997690	18250	18250	18250	18250	0
685	20231031	092900	43997690	18250	18250	18250	18250	23
686	20231031	092800	43577940	18250	18250	18250	18250	2
687	20231031	092700	43541440	18250	18300	18300	18250	4
688	20231031	092600	43468340	18230	18230	18230	18230	2
689	20231031	092500	43431880	18300	18300	18300	18300	0
690	20231031	092400	43431880	18300	18300	18300	18300	0
691	20231031	092300	43431880	18300	18300	18300	18300	0
692	20231031	092200	43431880	18300	18320	18320	18300	114
693	20231031	092100	41344420	18360	18400	18400	18360	188
694	20231031	092000	37888980	18380	18380	18410	18380	17
695	20231031	091900	37576490	18380	18380	18380	18380	496
696	20231031	091800	28460010	18400	18370	18400	18370	123
697	20231031	091700	26199450	18370	18370	18370	18370	0
698	20231031	091600	26199450	18370	18370	18370	18370	5
699	20231031	091500	26107600	18370	18370	18370	18370	0
700	20231031	091400	26107600	18370	18370	18370	18370	0
701	20231031	091300	26107600	18370	18370	18370	18370	4
702	20231031	091200	26034120	18380	18340	18380	18340	415
703	20231031	091100	18413010	18350	18230	18350	18230	694
704	20231031	091000	5700080	18260	18260	18260	18260	3
705	20231031	090900	5645300	18220	18220	18220	18220	0
706	20231031	090800	5645300	18220	18220	18220	18220	13
707	20231031	090700	5408440	18220	18220	18220	18220	7
708	20231031	090600	5280900	18220	18220	18220	18220	7
709	20231031	090500	5153360	18290	18290	18290	18290	2
710	20231031	090400	5116780	18270	18210	18300	18200	67
711	20231031	090300	3896030	18200	18200	18200	18200	50
712	20231031	090200	2986030	18200	18200	18200	18200	20
713	20231031	090100	2622030	18240	18210	18240	18210	56
714	20231031	090000	1600740	18210	18190	18210	18190	88