KissMeData/271940/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	205500	622429400	19200	19200	19200	19200	1283
3	20231031	205400	622429400	19200	19200	19200	19200	0
4	20231031	205300	622429400	19200	19200	19200	19200	0
5	20231031	205200	622429400	19200	19200	19200	19200	0
6	20231031	205100	622429400	19200	19200	19200	19200	0
7	20231031	205000	622429400	19200	19200	19200	19200	0
8	20231031	204900	622429400	19200	19200	19200	19200	0
9	20231031	204800	622429400	19200	19200	19200	19200	0
10	20231031	204700	622429400	19200	19200	19200	19200	0
11	20231031	204600	622429400	19200	19200	19200	19200	0
12	20231031	204500	622429400	19200	19200	19200	19200	0
13	20231031	204400	622429400	19200	19200	19200	19200	0
14	20231031	204300	622429400	19200	19200	19200	19200	0
15	20231031	204200	622429400	19200	19200	19200	19200	0
16	20231031	204100	622429400	19200	19200	19200	19200	0
17	20231031	204000	622429400	19200	19200	19200	19200	0
18	20231031	203900	622429400	19200	19200	19200	19200	0
19	20231031	203800	622429400	19200	19200	19200	19200	0
20	20231031	203700	622429400	19200	19200	19200	19200	0
21	20231031	203600	622429400	19200	19200	19200	19200	0
22	20231031	203500	622429400	19200	19200	19200	19200	0
23	20231031	203400	622429400	19200	19200	19200	19200	0
24	20231031	203300	622429400	19200	19200	19200	19200	0
25	20231031	203200	622429400	19200	19200	19200	19200	0
26	20231031	203100	622429400	19200	19200	19200	19200	0
27	20231031	203000	622429400	19200	19200	19200	19200	0
28	20231031	202900	622429400	19200	19200	19200	19200	0
29	20231031	202800	622429400	19200	19200	19200	19200	0
30	20231031	202700	622429400	19200	19200	19200	19200	0
31	20231031	202600	622429400	19200	19200	19200	19200	0
32	20231031	202500	622429400	19200	19200	19200	19200	1283
33	20231031	202400	622429400	19200	19200	19200	19200	0
34	20231031	202300	622429400	19200	19200	19200	19200	0
35	20231031	202200	622429400	19200	19200	19200	19200	0
36	20231031	202100	622429400	19200	19200	19200	19200	0
37	20231031	202000	622429400	19200	19200	19200	19200	0
38	20231031	201900	622429400	19200	19200	19200	19200	0
39	20231031	201800	622429400	19200	19200	19200	19200	0
40	20231031	201700	622429400	19200	19200	19200	19200	0
41	20231031	201600	622429400	19200	19200	19200	19200	0
42	20231031	201500	622429400	19200	19200	19200	19200	0
43	20231031	201400	622429400	19200	19200	19200	19200	0
44	20231031	201300	622429400	19200	19200	19200	19200	0
45	20231031	201200	622429400	19200	19200	19200	19200	0
46	20231031	201100	622429400	19200	19200	19200	19200	0
47	20231031	201000	622429400	19200	19200	19200	19200	0
48	20231031	200900	622429400	19200	19200	19200	19200	0
49	20231031	200800	622429400	19200	19200	19200	19200	0
50	20231031	200700	622429400	19200	19200	19200	19200	0
51	20231031	200600	622429400	19200	19200	19200	19200	0
52	20231031	200500	622429400	19200	19200	19200	19200	0
53	20231031	200400	622429400	19200	19200	19200	19200	0
54	20231031	200300	622429400	19200	19200	19200	19200	0
55	20231031	200200	622429400	19200	19200	19200	19200	0
56	20231031	200100	622429400	19200	19200	19200	19200	0
57	20231031	200000	622429400	19200	19200	19200	19200	0
58	20231031	195900	622429400	19200	19200	19200	19200	0
59	20231031	195800	622429400	19200	19200	19200	19200	0
60	20231031	195700	622429400	19200	19200	19200	19200	0
61	20231031	195600	622429400	19200	19200	19200	19200	0
62	20231031	195500	622429400	19200	19200	19200	19200	1283
63	20231031	195400	622429400	19200	19200	19200	19200	0
64	20231031	195300	622429400	19200	19200	19200	19200	0
65	20231031	195200	622429400	19200	19200	19200	19200	0
66	20231031	195100	622429400	19200	19200	19200	19200	0
67	20231031	195000	622429400	19200	19200	19200	19200	0
68	20231031	194900	622429400	19200	19200	19200	19200	0
69	20231031	194800	622429400	19200	19200	19200	19200	0
70	20231031	194700	622429400	19200	19200	19200	19200	0
71	20231031	194600	622429400	19200	19200	19200	19200	0
72	20231031	194500	622429400	19200	19200	19200	19200	0
73	20231031	194400	622429400	19200	19200	19200	19200	0
74	20231031	194300	622429400	19200	19200	19200	19200	0
75	20231031	194200	622429400	19200	19200	19200	19200	0
76	20231031	194100	622429400	19200	19200	19200	19200	0
77	20231031	194000	622429400	19200	19200	19200	19200	0
78	20231031	193900	622429400	19200	19200	19200	19200	0
79	20231031	193800	622429400	19200	19200	19200	19200	0
80	20231031	193700	622429400	19200	19200	19200	19200	0
81	20231031	193600	622429400	19200	19200	19200	19200	0
82	20231031	193500	622429400	19200	19200	19200	19200	0
83	20231031	193400	622429400	19200	19200	19200	19200	0
84	20231031	193300	622429400	19200	19200	19200	19200	0
85	20231031	193200	622429400	19200	19200	19200	19200	0
86	20231031	193100	622429400	19200	19200	19200	19200	0
87	20231031	193000	622429400	19200	19200	19200	19200	0
88	20231031	192900	622429400	19200	19200	19200	19200	0
89	20231031	192800	622429400	19200	19200	19200	19200	0
90	20231031	192700	622429400	19200	19200	19200	19200	0
91	20231031	192600	622429400	19200	19200	19200	19200	0
92	20231031	192500	622429400	19200	19200	19200	19200	1283
93	20231031	192400	622429400	19200	19200	19200	19200	0
94	20231031	192300	622429400	19200	19200	19200	19200	0
95	20231031	192200	622429400	19200	19200	19200	19200	0
96	20231031	192100	622429400	19200	19200	19200	19200	0
97	20231031	192000	622429400	19200	19200	19200	19200	0
98	20231031	191900	622429400	19200	19200	19200	19200	0
99	20231031	191800	622429400	19200	19200	19200	19200	0
100	20231031	191700	622429400	19200	19200	19200	19200	0
101	20231031	191600	622429400	19200	19200	19200	19200	0
102	20231031	191500	622429400	19200	19200	19200	19200	0
103	20231031	191400	622429400	19200	19200	19200	19200	0
104	20231031	191300	622429400	19200	19200	19200	19200	0
105	20231031	191200	622429400	19200	19200	19200	19200	0
106	20231031	191100	622429400	19200	19200	19200	19200	0
107	20231031	191000	622429400	19200	19200	19200	19200	0
108	20231031	190900	622429400	19200	19200	19200	19200	0
109	20231031	190800	622429400	19200	19200	19200	19200	0
110	20231031	190700	622429400	19200	19200	19200	19200	0
111	20231031	190600	622429400	19200	19200	19200	19200	0
112	20231031	190500	622429400	19200	19200	19200	19200	0
113	20231031	190400	622429400	19200	19200	19200	19200	0
114	20231031	190300	622429400	19200	19200	19200	19200	0
115	20231031	190200	622429400	19200	19200	19200	19200	0
116	20231031	190100	622429400	19200	19200	19200	19200	0
117	20231031	190000	622429400	19200	19200	19200	19200	0
118	20231031	185900	622429400	19200	19200	19200	19200	0
119	20231031	185800	622429400	19200	19200	19200	19200	0
120	20231031	185700	622429400	19200	19200	19200	19200	0
121	20231031	185600	622429400	19200	19200	19200	19200	0
122	20231031	185500	622429400	19200	19200	19200	19200	1283
123	20231031	185400	622429400	19200	19200	19200	19200	0
124	20231031	185300	622429400	19200	19200	19200	19200	0
125	20231031	185200	622429400	19200	19200	19200	19200	0
126	20231031	185100	622429400	19200	19200	19200	19200	0
127	20231031	185000	622429400	19200	19200	19200	19200	0
128	20231031	184900	622429400	19200	19200	19200	19200	0
129	20231031	184800	622429400	19200	19200	19200	19200	0
130	20231031	184700	622429400	19200	19200	19200	19200	0
131	20231031	184600	622429400	19200	19200	19200	19200	0
132	20231031	184500	622429400	19200	19200	19200	19200	0
133	20231031	184400	622429400	19200	19200	19200	19200	0
134	20231031	184300	622429400	19200	19200	19200	19200	0
135	20231031	184200	622429400	19200	19200	19200	19200	0
136	20231031	184100	622429400	19200	19200	19200	19200	0
137	20231031	184000	622429400	19200	19200	19200	19200	0
138	20231031	183900	622429400	19200	19200	19200	19200	0
139	20231031	183800	622429400	19200	19200	19200	19200	0
140	20231031	183700	622429400	19200	19200	19200	19200	0
141	20231031	183600	622429400	19200	19200	19200	19200	0
142	20231031	183500	622429400	19200	19200	19200	19200	0
143	20231031	183400	622429400	19200	19200	19200	19200	0
144	20231031	183300	622429400	19200	19200	19200	19200	0
145	20231031	183200	622429400	19200	19200	19200	19200	0
146	20231031	183100	622429400	19200	19200	19200	19200	0
147	20231031	183000	622429400	19200	19200	19200	19200	0
148	20231031	182900	622429400	19200	19200	19200	19200	0
149	20231031	182800	622429400	19200	19200	19200	19200	0
150	20231031	182700	622429400	19200	19200	19200	19200	0
151	20231031	182600	622429400	19200	19200	19200	19200	0
152	20231031	182500	622429400	19200	19200	19200	19200	1283
153	20231031	182400	622429400	19200	19200	19200	19200	0
154	20231031	182300	622429400	19200	19200	19200	19200	0
155	20231031	182200	622429400	19200	19200	19200	19200	0
156	20231031	182100	622429400	19200	19200	19200	19200	0
157	20231031	182000	622429400	19200	19200	19200	19200	0
158	20231031	181900	622429400	19200	19200	19200	19200	0
159	20231031	181800	622429400	19200	19200	19200	19200	0
160	20231031	181700	622429400	19200	19200	19200	19200	0
161	20231031	181600	622429400	19200	19200	19200	19200	0
162	20231031	181500	622429400	19200	19200	19200	19200	0
163	20231031	181400	622429400	19200	19200	19200	19200	0
164	20231031	181300	622429400	19200	19200	19200	19200	0
165	20231031	181200	622429400	19200	19200	19200	19200	0
166	20231031	181100	622429400	19200	19200	19200	19200	0
167	20231031	181000	622429400	19200	19200	19200	19200	0
168	20231031	180900	622429400	19200	19200	19200	19200	0
169	20231031	180800	622429400	19200	19200	19200	19200	0
170	20231031	180700	622429400	19200	19200	19200	19200	0
171	20231031	180600	622429400	19200	19200	19200	19200	0
172	20231031	180500	622429400	19200	19200	19200	19200	0
173	20231031	180400	622429400	19200	19200	19200	19200	0
174	20231031	180300	622429400	19200	19200	19200	19200	0
175	20231031	180200	622429400	19200	19200	19200	19200	0
176	20231031	180100	622429400	19200	19200	19200	19200	0
177	20231031	180000	622429400	19200	19200	19200	19200	0
178	20231031	175900	622429400	19200	19200	19200	19200	0
179	20231031	175800	622429400	19200	19200	19200	19200	0
180	20231031	175700	622429400	19200	19200	19200	19200	0
181	20231031	175600	622429400	19200	19200	19200	19200	0
182	20231031	175500	622429400	19200	19200	19200	19200	1283
183	20231031	175400	622429400	19200	19200	19200	19200	0
184	20231031	175300	622429400	19200	19200	19200	19200	0
185	20231031	175200	622429400	19200	19200	19200	19200	0
186	20231031	175100	622429400	19200	19200	19200	19200	0
187	20231031	175000	622429400	19200	19200	19200	19200	0
188	20231031	174900	622429400	19200	19200	19200	19200	0
189	20231031	174800	622429400	19200	19200	19200	19200	0
190	20231031	174700	622429400	19200	19200	19200	19200	0
191	20231031	174600	622429400	19200	19200	19200	19200	0
192	20231031	174500	622429400	19200	19200	19200	19200	0
193	20231031	174400	622429400	19200	19200	19200	19200	0
194	20231031	174300	622429400	19200	19200	19200	19200	0
195	20231031	174200	622429400	19200	19200	19200	19200	0
196	20231031	174100	622429400	19200	19200	19200	19200	0
197	20231031	174000	622429400	19200	19200	19200	19200	0
198	20231031	173900	622429400	19200	19200	19200	19200	0
199	20231031	173800	622429400	19200	19200	19200	19200	0
200	20231031	173700	622429400	19200	19200	19200	19200	0
201	20231031	173600	622429400	19200	19200	19200	19200	0
202	20231031	173500	622429400	19200	19200	19200	19200	0
203	20231031	173400	622429400	19200	19200	19200	19200	0
204	20231031	173300	622429400	19200	19200	19200	19200	0
205	20231031	173200	622429400	19200	19200	19200	19200	0
206	20231031	173100	622429400	19200	19200	19200	19200	0
207	20231031	173000	622429400	19200	19200	19200	19200	0
208	20231031	172900	622429400	19200	19200	19200	19200	0
209	20231031	172800	622429400	19200	19200	19200	19200	0
210	20231031	172700	622429400	19200	19200	19200	19200	0
211	20231031	172600	622429400	19200	19200	19200	19200	0
212	20231031	172500	622429400	19200	19200	19200	19200	1283
213	20231031	172400	622429400	19200	19200	19200	19200	0
214	20231031	172300	622429400	19200	19200	19200	19200	0
215	20231031	172200	622429400	19200	19200	19200	19200	0
216	20231031	172100	622429400	19200	19200	19200	19200	0
217	20231031	172000	622429400	19200	19200	19200	19200	0
218	20231031	171900	622429400	19200	19200	19200	19200	0
219	20231031	171800	622429400	19200	19200	19200	19200	0
220	20231031	171700	622429400	19200	19200	19200	19200	0
221	20231031	171600	622429400	19200	19200	19200	19200	0
222	20231031	171500	622429400	19200	19200	19200	19200	0
223	20231031	171400	622429400	19200	19200	19200	19200	0
224	20231031	171300	622429400	19200	19200	19200	19200	0
225	20231031	171200	622429400	19200	19200	19200	19200	0
226	20231031	171100	622429400	19200	19200	19200	19200	0
227	20231031	171000	622429400	19200	19200	19200	19200	0
228	20231031	170900	622429400	19200	19200	19200	19200	0
229	20231031	170800	622429400	19200	19200	19200	19200	0
230	20231031	170700	622429400	19200	19200	19200	19200	0
231	20231031	170600	622429400	19200	19200	19200	19200	0
232	20231031	170500	622429400	19200	19200	19200	19200	0
233	20231031	170400	622429400	19200	19200	19200	19200	0
234	20231031	170300	622429400	19200	19200	19200	19200	0
235	20231031	170200	622429400	19200	19200	19200	19200	0
236	20231031	170100	622429400	19200	19200	19200	19200	0
237	20231031	170000	622429400	19200	19200	19200	19200	0
238	20231031	165900	622429400	19200	19200	19200	19200	0
239	20231031	165800	622429400	19200	19200	19200	19200	0
240	20231031	165700	622429400	19200	19200	19200	19200	0
241	20231031	165600	622429400	19200	19200	19200	19200	0
242	20231031	165500	622429400	19200	19200	19200	19200	1283
243	20231031	165400	622429400	19200	19200	19200	19200	0
244	20231031	165300	622429400	19200	19200	19200	19200	0
245	20231031	165200	622429400	19200	19200	19200	19200	0
246	20231031	165100	622429400	19200	19200	19200	19200	0
247	20231031	165000	622429400	19200	19200	19200	19200	0
248	20231031	164900	622429400	19200	19200	19200	19200	0
249	20231031	164800	622429400	19200	19200	19200	19200	0
250	20231031	164700	622429400	19200	19200	19200	19200	0
251	20231031	164600	622429400	19200	19200	19200	19200	0
252	20231031	164500	622429400	19200	19200	19200	19200	0
253	20231031	164400	622429400	19200	19200	19200	19200	0
254	20231031	164300	622429400	19200	19200	19200	19200	0
255	20231031	164200	622429400	19200	19200	19200	19200	0
256	20231031	164100	622429400	19200	19200	19200	19200	0
257	20231031	164000	622429400	19200	19200	19200	19200	0
258	20231031	163900	622429400	19200	19200	19200	19200	0
259	20231031	163800	622429400	19200	19200	19200	19200	0
260	20231031	163700	622429400	19200	19200	19200	19200	0
261	20231031	163600	622429400	19200	19200	19200	19200	0
262	20231031	163500	622429400	19200	19200	19200	19200	0
263	20231031	163400	622429400	19200	19200	19200	19200	0
264	20231031	163300	622429400	19200	19200	19200	19200	0
265	20231031	163200	622429400	19200	19200	19200	19200	0
266	20231031	163100	622429400	19200	19200	19200	19200	0
267	20231031	163000	622429400	19200	19200	19200	19200	0
268	20231031	162900	622429400	19200	19200	19200	19200	0
269	20231031	162800	622429400	19200	19200	19200	19200	0
270	20231031	162700	622429400	19200	19200	19200	19200	0
271	20231031	162600	622429400	19200	19200	19200	19200	0
272	20231031	162500	622429400	19200	19200	19200	19200	1283
273	20231031	162400	622429400	19200	19200	19200	19200	0
274	20231031	162300	622429400	19200	19200	19200	19200	0
275	20231031	162200	622429400	19200	19200	19200	19200	0
276	20231031	162100	622429400	19200	19200	19200	19200	0
277	20231031	162000	622429400	19200	19200	19200	19200	0
278	20231031	161900	622429400	19200	19200	19200	19200	0
279	20231031	161800	622429400	19200	19200	19200	19200	0
280	20231031	161700	622429400	19200	19200	19200	19200	0
281	20231031	161600	622429400	19200	19200	19200	19200	0
282	20231031	161500	622429400	19200	19200	19200	19200	0
283	20231031	161400	622429400	19200	19200	19200	19200	0
284	20231031	161300	622429400	19200	19200	19200	19200	0
285	20231031	161200	622429400	19200	19200	19200	19200	0
286	20231031	161100	622429400	19200	19200	19200	19200	0
287	20231031	161000	622429400	19200	19200	19200	19200	0
288	20231031	160900	622429400	19200	19200	19200	19200	0
289	20231031	160800	622429400	19200	19200	19200	19200	0
290	20231031	160700	622429400	19200	19200	19200	19200	0
291	20231031	160600	622429400	19200	19200	19200	19200	0
292	20231031	160500	622429400	19200	19200	19200	19200	0
293	20231031	160400	622429400	19200	19200	19200	19200	0
294	20231031	160300	622429400	19200	19200	19200	19200	0
295	20231031	160200	622429400	19200	19200	19200	19200	0
296	20231031	160100	622429400	19200	19200	19200	19200	0
297	20231031	160000	622429400	19200	19200	19200	19200	0
298	20231031	155900	622429400	19200	19200	19200	19200	0
299	20231031	155800	622429400	19200	19200	19200	19200	0
300	20231031	155700	622429400	19200	19200	19200	19200	0
301	20231031	155600	622429400	19200	19200	19200	19200	0
302	20231031	155500	622429400	19200	19200	19200	19200	1283
303	20231031	155400	622429400	19200	19200	19200	19200	0
304	20231031	155300	622429400	19200	19200	19200	19200	0
305	20231031	155200	622429400	19200	19200	19200	19200	0
306	20231031	155100	622429400	19200	19200	19200	19200	0
307	20231031	155000	622429400	19200	19200	19200	19200	0
308	20231031	154900	622429400	19200	19200	19200	19200	0
309	20231031	154800	622429400	19200	19200	19200	19200	0
310	20231031	154700	622429400	19200	19200	19200	19200	0
311	20231031	154600	622429400	19200	19200	19200	19200	0
312	20231031	154500	622429400	19200	19200	19200	19200	0
313	20231031	154400	622429400	19200	19200	19200	19200	0
314	20231031	154300	622429400	19200	19200	19200	19200	0
315	20231031	154200	622429400	19200	19200	19200	19200	0
316	20231031	154100	622429400	19200	19200	19200	19200	0
317	20231031	154000	622429400	19200	19200	19200	19200	0
318	20231031	153900	622429400	19200	19200	19200	19200	0
319	20231031	153800	622429400	19200	19200	19200	19200	0
320	20231031	153700	622429400	19200	19200	19200	19200	0
321	20231031	153600	622429400	19200	19200	19200	19200	0
322	20231031	153500	622429400	19200	19200	19200	19200	0
323	20231031	153400	622429400	19200	19200	19200	19200	0
324	20231031	153300	622429400	19200	19200	19200	19200	0
325	20231031	153200	622429400	19200	19200	19200	19200	0
326	20231031	153100	622429400	19200	19200	19200	19200	0
327	20231031	153000	622429400	19200	19200	19200	19200	1283
328	20231031	152900	597795800	19230	19230	19230	19230	0
329	20231031	152800	597795800	19230	19230	19230	19230	0
330	20231031	152700	597795800	19230	19230	19230	19230	0
331	20231031	152600	597795800	19230	19230	19230	19230	0
332	20231031	152500	597795800	19230	19230	19230	19230	0
333	20231031	152400	597795800	19230	19230	19230	19230	0
334	20231031	152300	597795800	19230	19230	19230	19230	0
335	20231031	152200	597795800	19230	19230	19230	19230	0
336	20231031	152100	597795800	19230	19230	19230	19230	0
337	20231031	152000	597795800	19230	19230	19230	19230	0
338	20231031	151900	597795800	19230	19230	19230	19230	4
339	20231031	151800	597718880	19230	19230	19230	19220	46
340	20231031	151700	596834500	19230	19230	19230	19230	225
341	20231031	151600	592507750	19230	19230	19230	19230	29
342	20231031	151500	591950080	19230	19230	19230	19220	221
343	20231031	151400	587701300	19220	19250	19250	19220	374
344	20231031	151300	580507180	19250	19270	19270	19250	190
345	20231031	151200	576849450	19260	19270	19270	19260	547
346	20231031	151100	566314220	19270	19260	19270	19260	31
347	20231031	151000	565717150	19260	19270	19270	19260	216
348	20231031	150900	561556980	19260	19340	19340	19260	11
349	20231031	150800	561344560	19260	19270	19280	19260	221
350	20231031	150700	557087880	19260	19260	19340	19260	284
351	20231031	150600	551615020	19260	19260	19270	19260	120
352	20231031	150500	549303320	19260	19260	19270	19260	419
353	20231031	150400	541230350	19270	19260	19270	19260	5
354	20231031	150300	541134020	19270	19260	19270	19260	8
355	20231031	150200	540979900	19260	19260	19260	19260	10
356	20231031	150100	540787300	19270	19260	19270	19260	27
357	20231031	150000	540267240	19270	19280	19280	19270	150
358	20231031	145900	537376720	19270	19270	19280	19270	16
359	20231031	145800	537068270	19280	19270	19280	19270	23
360	20231031	145700	536624870	19270	19280	19280	19270	184
361	20231031	145600	533077370	19270	19280	19280	19270	12
362	20231031	145500	532846060	19280	19270	19280	19270	3
363	20231031	145400	532788240	19280	19280	19280	19270	11
364	20231031	145300	532576200	19270	19270	19280	19270	17
365	20231031	145200	532248480	19280	19280	19280	19270	4
366	20231031	145100	532171380	19270	19270	19300	19270	29
367	20231031	145000	531612210	19270	19270	19280	19270	18
368	20231031	144900	531265220	19280	19280	19280	19270	35
369	20231031	144800	530590710	19270	19270	19280	19270	6
370	20231031	144700	530475070	19340	19270	19340	19270	117
371	20231031	144600	528220200	19270	19280	19280	19270	6
372	20231031	144500	528104570	19340	19330	19340	19270	22
373	20231031	144400	527680260	19280	19330	19330	19270	10
374	20231031	144300	527487300	19270	19270	19270	19270	12
375	20231031	144200	527256060	19270	19270	19340	19270	56
376	20231031	144100	526176730	19270	19260	19270	19260	249
377	20231031	144000	521378600	19260	19270	19270	19260	109
378	20231031	143900	519278220	19270	19270	19270	19270	3
379	20231031	143800	519220410	19330	19270	19330	19270	105
380	20231031	143700	517196940	19330	19330	19330	19270	32
381	20231031	143600	516578620	19270	19270	19270	19270	107
382	20231031	143500	514516730	19270	19330	19330	19270	19
383	20231031	143400	514150250	19330	19330	19330	19330	1
384	20231031	143300	514130920	19340	19280	19340	19280	272
385	20231031	143200	508886520	19280	19280	19280	19280	2
386	20231031	143100	508847960	19280	19280	19280	19280	4
387	20231031	143000	508770840	19270	19280	19280	19270	5
388	20231031	142900	508674480	19280	19280	19280	19280	186
389	20231031	142800	505088400	19280	19280	19280	19280	1
390	20231031	142700	505069120	19280	19280	19280	19280	0
391	20231031	142600	505069120	19280	19270	19280	19270	56
392	20231031	142500	503989940	19280	19280	19280	19280	1
393	20231031	142400	503970660	19280	19280	19280	19280	6
394	20231031	142300	503854980	19280	19280	19280	19280	5
395	20231031	142200	503758580	19280	19280	19280	19280	92
396	20231031	142100	501984820	19280	19280	19280	19280	8
397	20231031	142000	501830580	19280	19280	19280	19270	15
398	20231031	141900	501541390	19280	19280	19280	19280	4
399	20231031	141800	501464270	19280	19280	19280	19280	3
400	20231031	141700	501406430	19280	19270	19280	19260	555
401	20231031	141600	490712950	19270	19270	19270	19260	25
402	20231031	141500	490231220	19280	19270	19280	19270	31
403	20231031	141400	489633820	19270	19270	19270	19270	139
404	20231031	141300	486955290	19270	19270	19270	19270	415
405	20231031	141200	478958240	19260	19270	19270	19260	19
406	20231031	141100	478592130	19270	19270	19270	19270	66
407	20231031	141000	477320310	19270	19260	19270	19260	34
408	20231031	140900	476665460	19260	19260	19260	19260	7
409	20231031	140800	476530640	19260	19260	19260	19260	30
410	20231031	140700	475952840	19260	19300	19300	19260	779
411	20231031	140600	460938650	19310	19300	19310	19300	62
412	20231031	140500	459742030	19310	19310	19310	19310	5
413	20231031	140400	459645480	19300	19310	19310	19300	6
414	20231031	140300	459529670	19310	19320	19320	19300	263
415	20231031	140200	454452760	19320	19340	19340	19310	327
416	20231031	140100	448132500	19340	19340	19340	19340	7
417	20231031	140000	447997120	19340	19340	19340	19340	14
418	20231031	135900	447726360	19340	19340	19340	19340	23
419	20231031	135800	447281540	19340	19350	19350	19340	334
420	20231031	135700	440821960	19340	19340	19340	19340	100
421	20231031	135600	438887960	19350	19350	19350	19350	4
422	20231031	135500	438810560	19340	19350	19350	19340	102
423	20231031	135400	436836870	19350	19350	19350	19350	4
424	20231031	135300	436759470	19350	19350	19350	19350	7
425	20231031	135200	436624020	19350	19350	19350	19350	10
426	20231031	135100	436430520	19340	19350	19350	19340	176
427	20231031	135000	433026660	19340	19350	19350	19340	32
428	20231031	134900	432407480	19350	19350	19350	19350	112
429	20231031	134800	430240280	19350	19350	19350	19350	399
430	20231031	134700	422519630	19350	19350	19350	19350	2
431	20231031	134600	422480930	19350	19350	19350	19350	0
432	20231031	134500	422480930	19350	19350	19350	19350	3
433	20231031	134400	422422880	19350	19350	19350	19350	10
434	20231031	134300	422229380	19350	19350	19350	19350	4
435	20231031	134200	422151980	19350	19350	19350	19350	27
436	20231031	134100	421629530	19340	19350	19350	19340	701
437	20231031	134000	408070180	19340	19340	19340	19340	82
438	20231031	133900	406484300	19340	19350	19350	19340	23
439	20231031	133800	406039470	19350	19350	19350	19350	5
440	20231031	133700	405942720	19340	19340	19340	19340	586
441	20231031	133600	394609480	19350	19350	19350	19350	60
442	20231031	133500	393448480	19350	19350	19350	19350	1
443	20231031	133400	393429130	19350	19350	19350	19350	0
444	20231031	133300	393429130	19350	19350	19350	19350	29
445	20231031	133200	392867980	19350	19350	19360	19350	158
446	20231031	133100	389810640	19360	19360	19360	19360	4
447	20231031	133000	389733200	19360	19360	19360	19360	0
448	20231031	132900	389733200	19360	19350	19360	19350	14
449	20231031	132800	389462170	19350	19350	19350	19350	2
450	20231031	132700	389423470	19350	19350	19350	19350	3
451	20231031	132600	389365420	19350	19360	19380	19350	171
452	20231031	132500	386056350	19360	19370	19370	19360	449
453	20231031	132400	377362260	19370	19390	19390	19370	9
454	20231031	132300	377187830	19380	19380	19380	19380	5
455	20231031	132200	377090930	19390	19390	19390	19390	2
456	20231031	132100	377052150	19390	19390	19390	19390	2
457	20231031	132000	377013370	19390	19390	19390	19390	2
458	20231031	131900	376974590	19390	19390	19390	19390	2
459	20231031	131800	376935810	19380	19380	19380	19380	5
460	20231031	131700	376838910	19390	19390	19390	19390	104
461	20231031	131600	374822350	19390	19390	19390	19390	1
462	20231031	131500	374802960	19390	19390	19390	19390	2
463	20231031	131400	374764180	19380	19380	19380	19380	96
464	20231031	131300	372903700	19390	19390	19390	19390	2
465	20231031	131200	372864920	19390	19410	19410	19380	7
466	20231031	131100	372729180	19410	19410	19410	19410	0
467	20231031	131000	372729180	19410	19410	19410	19410	11
468	20231031	130900	372515670	19390	19400	19400	19390	14
469	20231031	130800	372244190	19410	19410	19410	19410	1
470	20231031	130700	372224780	19410	19410	19410	19410	0
471	20231031	130600	372224780	19410	19410	19410	19410	2
472	20231031	130500	372185960	19430	19430	19430	19430	0
473	20231031	130400	372185960	19430	19400	19430	19400	18
474	20231031	130300	371836730	19440	19440	19440	19440	260
475	20231031	130200	366782330	19450	19450	19450	19450	0
476	20231031	130100	366782330	19450	19450	19450	19450	3
477	20231031	130000	366723980	19360	19360	19360	19360	5
478	20231031	125900	366627180	19450	19450	19450	19450	3
479	20231031	125800	366568830	19450	19450	19450	19450	0
480	20231031	125700	366568830	19450	19450	19450	19450	2
481	20231031	125600	366529930	19450	19450	19450	19450	1
482	20231031	125500	366510480	19370	19370	19370	19370	100
483	20231031	125400	364573480	19370	19350	19370	19330	536
484	20231031	125300	354205880	19350	19390	19390	19350	718
485	20231031	125200	340296790	19380	19390	19460	19370	109
486	20231031	125100	338183370	19390	19390	19390	19390	0
487	20231031	125000	338183370	19390	19390	19390	19390	2
488	20231031	124900	338144590	19390	19390	19390	19390	2
489	20231031	124800	338105810	19390	19370	19390	19360	53
490	20231031	124700	337079350	19390	19390	19390	19390	52
491	20231031	124600	336071070	19380	19380	19380	19380	1
492	20231031	124500	336051690	19360	19370	19390	19360	42
493	20231031	124400	335238340	19390	19390	19390	19390	0
494	20231031	124300	335238340	19390	19360	19390	19360	142
495	20231031	124200	332487360	19350	19360	19360	19350	6
496	20231031	124100	332371250	19360	19370	19370	19360	768
497	20231031	124000	317499590	19370	19360	19370	19360	16
498	20231031	123900	317189770	19370	19370	19370	19370	42
499	20231031	123800	316376230	19370	19390	19390	19370	361
500	20231031	123700	309381500	19390	19390	19390	19380	27
501	20231031	123600	308858070	19390	19400	19420	19390	85
502	20231031	123500	307209430	19400	19420	19420	19400	34
503	20231031	123400	306549420	19460	19460	19460	19460	2
504	20231031	123300	306510500	19460	19460	19460	19460	2
505	20231031	123200	306471580	19390	19390	19390	19390	72
506	20231031	123100	305075500	19390	19430	19470	19390	893
507	20231031	123000	287752130	19470	19470	19470	19470	3
508	20231031	122900	287693720	19470	19430	19470	19420	66
509	20231031	122800	286411930	19430	19440	19440	19430	70
510	20231031	122700	285051490	19470	19470	19470	19470	1
511	20231031	122600	285032020	19440	19440	19440	19440	0
512	20231031	122500	285032020	19440	19440	19440	19440	3
513	20231031	122400	284973700	19440	19430	19440	19430	241
514	20231031	122300	280291040	19420	19420	19420	19420	9
515	20231031	122200	280116260	19430	19430	19430	19430	4
516	20231031	122100	280038540	19430	19420	19430	19420	89
517	20231031	122000	278309490	19420	19410	19440	19410	36
518	20231031	121900	277610610	19400	19460	19460	19400	933
519	20231031	121800	259481540	19470	19460	19470	19460	136
520	20231031	121700	256834940	19470	19470	19470	19460	69
521	20231031	121600	255492160	19470	19470	19470	19460	202
522	20231031	121500	251561220	19460	19480	19480	19460	263
523	20231031	121400	246442440	19470	19470	19470	19470	322
524	20231031	121300	240173100	19470	19470	19470	19470	2
525	20231031	121200	240134160	19470	19500	19500	19460	812
526	20231031	121100	224304070	19510	19510	19510	19510	13
527	20231031	121000	224050440	19500	19510	19510	19500	14
528	20231031	120900	223777430	19510	19530	19530	19500	378
529	20231031	120800	216399910	19550	19550	19550	19550	3
530	20231031	120700	216341260	19550	19550	19550	19550	98
531	20231031	120600	214425360	19580	19540	19580	19540	49
532	20231031	120500	213467780	19530	19600	19600	19530	86
533	20231031	120400	211786510	19600	19600	19600	19600	2
534	20231031	120300	211747310	19600	19600	19600	19600	13
535	20231031	120200	211492510	19600	19610	19610	19590	14
536	20231031	120100	211218100	19620	19620	19620	19620	2
537	20231031	120000	211178860	19620	19620	19620	19620	0
538	20231031	115900	211178860	19620	19620	19620	19620	2
539	20231031	115800	211139620	19530	19530	19530	19530	229
540	20231031	115700	206667250	19530	19530	19530	19530	2
541	20231031	115600	206628190	19530	19530	19530	19530	0
542	20231031	115500	206628190	19530	19520	19530	19520	3
543	20231031	115400	206569610	19530	19530	19530	19530	3
544	20231031	115300	206511020	19520	19520	19520	19520	0
545	20231031	115200	206511020	19520	19540	19540	19520	6
546	20231031	115100	206393880	19540	19530	19540	19530	68
547	20231031	115000	205065670	19540	19540	19540	19540	13
548	20231031	114900	204811650	19530	19540	19540	19530	2
549	20231031	114800	204772580	19540	19540	19540	19540	4
550	20231031	114700	204694420	19550	19550	19550	19550	1
551	20231031	114600	204674870	19550	19550	19550	19520	160
552	20231031	114500	201548920	19550	19580	19580	19550	130
553	20231031	114400	199006220	19580	19580	19580	19580	0
554	20231031	114300	199006220	19580	19580	19580	19580	5
555	20231031	114200	198908320	19580	19620	19620	19580	436
556	20231031	114100	190363480	19620	19620	19620	19620	1
557	20231031	114000	190343860	19620	19620	19620	19620	3
558	20231031	113900	190285000	19620	19620	19620	19620	1
559	20231031	113800	190265380	19620	19620	19620	19620	9
560	20231031	113700	190088800	19620	19620	19620	19620	0
561	20231031	113600	190088800	19620	19620	19620	19620	2
562	20231031	113500	190049560	19610	19620	19630	19610	54
563	20231031	113400	188990230	19630	19630	19630	19630	1
564	20231031	113300	188970600	19630	19630	19630	19630	0
565	20231031	113200	188970600	19630	19630	19630	19630	2
566	20231031	113100	188931340	19620	19620	19620	19620	19
567	20231031	113000	188558560	19630	19640	19640	19630	22
568	20231031	112900	188126670	19640	19640	19640	19640	7
569	20231031	112800	187989190	19640	19640	19640	19640	0
570	20231031	112700	187989190	19640	19640	19640	19640	5
571	20231031	112600	187890990	19630	19630	19630	19630	0
572	20231031	112500	187890990	19630	19630	19640	19630	119
573	20231031	112400	185554980	19630	19640	19640	19630	152
574	20231031	112300	182569870	19640	19640	19640	19640	5
575	20231031	112200	182471670	19630	19690	19690	19630	5
576	20231031	112100	182373380	19630	19630	19630	19630	0
577	20231031	112000	182373380	19630	19630	19630	19630	45
578	20231031	111900	181490030	19630	19630	19630	19630	3
579	20231031	111800	181431140	19630	19660	19660	19610	709
580	20231031	111700	167517230	19660	19660	19660	19660	4
581	20231031	111600	167438590	19660	19660	19660	19660	3
582	20231031	111500	167379610	19660	19660	19660	19660	13
583	20231031	111400	167124030	19660	19660	19660	19660	64
584	20231031	111300	165865790	19670	19690	19690	19670	44
585	20231031	111200	165000110	19690	19690	19690	19690	0
586	20231031	111100	165000110	19690	19690	19690	19690	1
587	20231031	111000	164980420	19690	19690	19690	19690	2
588	20231031	110900	164941040	19690	19690	19690	19690	2
589	20231031	110800	164901660	19680	19680	19680	19680	31
590	20231031	110700	164291580	19690	19690	19690	19690	2
591	20231031	110600	164252200	19690	19690	19690	19690	3
592	20231031	110500	164193130	19690	19690	19690	19690	0
593	20231031	110400	164193130	19690	19700	19700	19680	32
594	20231031	110300	163563100	19690	19690	19690	19690	17
595	20231031	110200	163228370	19770	19770	19770	19770	3
596	20231031	110100	163169060	19770	19770	19770	19770	0
597	20231031	110000	163169060	19770	19700	19770	19680	20
598	20231031	105900	162775060	19780	19780	19780	19780	28
599	20231031	105800	162221220	19780	19780	19780	19780	0
600	20231031	105700	162221220	19780	19780	19780	19780	2
601	20231031	105600	162181660	19780	19780	19780	19780	0
602	20231031	105500	162181660	19780	19780	19780	19780	4
603	20231031	105400	162102540	19780	19780	19780	19780	2
604	20231031	105300	162062980	19780	19780	19780	19780	1
605	20231031	105200	162043200	19770	19760	19770	19760	51
606	20231031	105100	161035410	19780	19780	19780	19780	25
607	20231031	105000	160540910	19780	19680	19780	19680	35
608	20231031	104900	159851810	19680	19680	19680	19680	19
609	20231031	104800	159477890	19770	19770	19770	19770	6
610	20231031	104700	159359270	19770	19770	19770	19770	0
611	20231031	104600	159359270	19770	19770	19770	19770	3
612	20231031	104500	159299960	19670	19670	19670	19670	1
613	20231031	104400	159280290	19770	19670	19770	19670	37
614	20231031	104300	158552400	19670	19760	19760	19670	34
615	20231031	104200	157881870	19760	19760	19760	19760	10
616	20231031	104100	157684270	19760	19760	19760	19760	3
617	20231031	104000	157624990	19740	19740	19740	19740	0
618	20231031	103900	157624990	19740	19670	19740	19670	117
619	20231031	103800	155319400	19700	19700	19700	19700	5
620	20231031	103700	155220900	19700	19700	19700	19700	1
621	20231031	103600	155201200	19700	19700	19700	19700	2
622	20231031	103500	155161800	19700	19700	19700	19700	3
623	20231031	103400	155102700	19750	19750	19750	19750	3
624	20231031	103300	155043450	19750	19750	19750	19750	0
625	20231031	103200	155043450	19750	19750	19750	19750	2
626	20231031	103100	155003950	19650	19650	19650	19650	0
627	20231031	103000	155003950	19650	19650	19650	19650	29
628	20231031	102900	154434100	19650	19650	19650	19650	4
629	20231031	102800	154355500	19650	19650	19650	19650	5
630	20231031	102700	154257250	19650	19650	19650	19650	4
631	20231031	102600	154178650	19650	19650	19650	19650	0
632	20231031	102500	154178650	19650	19630	19650	19630	4
633	20231031	102400	154100070	19620	19620	19620	19620	35
634	20231031	102300	153413370	19620	19620	19620	19610	34
635	20231031	102200	152746590	19620	19620	19620	19610	104
636	20231031	102100	150706910	19640	19680	19680	19640	79
637	20231031	102000	149154310	19760	19780	19780	19760	4
638	20231031	101900	149075210	19780	19780	19780	19780	3
639	20231031	101800	149015870	19780	19780	19780	19780	3
640	20231031	101700	148956530	19670	19670	19670	19670	2
641	20231031	101600	148917190	19670	19670	19670	19670	25
642	20231031	101500	148425440	19670	19680	19680	19670	100
643	20231031	101400	146457800	19690	19720	19770	19690	885
644	20231031	101300	129021480	19720	19720	19720	19720	68
645	20231031	101200	127680520	19790	19790	19790	19790	3
646	20231031	101100	127621150	19720	19730	19730	19720	212
647	20231031	101000	123440260	19730	19740	19740	19730	21
648	20231031	100900	123025920	19730	19740	19740	19730	10
649	20231031	100800	122828580	19740	19740	19740	19740	29
650	20231031	100700	122256120	19750	19750	19750	19750	0
651	20231031	100600	122256120	19750	19790	19790	19750	19
652	20231031	100500	121880470	19800	19800	19800	19800	0
653	20231031	100400	121880470	19800	19830	19830	19800	18
654	20231031	100300	121524040	19830	19830	19830	19830	2
655	20231031	100200	121484380	19830	19830	19830	19830	0
656	20231031	100100	121484380	19830	19800	19830	19800	2
657	20231031	100000	121444750	19830	19830	19830	19830	1
658	20231031	095900	121424920	19830	19830	19830	19830	0
659	20231031	095800	121424920	19830	19830	19830	19830	2
660	20231031	095700	121385260	19830	19830	19830	19830	9
661	20231031	095600	121206790	19830	19830	19830	19830	3
662	20231031	095500	121147300	19710	19710	19710	19710	57
663	20231031	095400	120023830	19710	19710	19710	19700	16
664	20231031	095300	119708520	19710	19710	19710	19710	170
665	20231031	095200	116357820	19840	19840	19840	19840	1
666	20231031	095100	116337980	19840	19750	19840	19700	107
667	20231031	095000	114223880	19840	19840	19840	19840	10
668	20231031	094900	114025480	19840	19840	19840	19840	0
669	20231031	094800	114025480	19840	19840	19840	19840	10
670	20231031	094700	113827080	19850	19850	19850	19850	19
671	20231031	094600	113449930	19810	19810	19810	19810	1
672	20231031	094500	113430120	19720	19760	19760	19720	205
673	20231031	094400	109382100	19770	19770	19770	19770	11
674	20231031	094300	109164630	19770	19780	19780	19770	69
675	20231031	094200	107800030	19790	19810	19810	19790	231
676	20231031	094100	103226400	19820	19820	19820	19820	25
677	20231031	094000	102730900	19920	19920	19920	19920	4
678	20231031	093900	102651220	19920	19920	19920	19920	8
679	20231031	093800	102491860	19920	19800	19920	19800	62
680	20231031	093700	101263920	19800	19800	19800	19800	14
681	20231031	093600	100986720	19800	19790	19800	19790	10
682	20231031	093500	100788790	19790	19820	19820	19790	49
683	20231031	093400	99818400	19830	19840	19840	19830	53
684	20231031	093300	98767300	19840	19840	19840	19840	5
685	20231031	093200	98668100	19950	19950	19950	19950	0
686	20231031	093100	98668100	19950	19850	19950	19850	536
687	20231031	093000	88024900	19780	19850	19850	19780	47
688	20231031	092900	87094490	19810	19820	19850	19810	57
689	20231031	092800	85964890	19830	19980	19980	19830	117
690	20231031	092700	83643480	19980	19860	19980	19840	118
691	20231031	092600	81300390	19870	19970	19970	19870	18
692	20231031	092500	80942250	19990	19970	19990	19970	22
693	20231031	092400	80502810	19980	19880	19980	19870	95
694	20231031	092300	78610560	19960	19960	19960	19960	0
695	20231031	092200	78610560	19960	19960	19960	19960	22
696	20231031	092100	78171440	19970	19860	19970	19860	34
697	20231031	092000	77495650	19860	19860	19860	19860	64
698	20231031	091900	76224610	19860	19980	19980	19860	148
699	20231031	091800	73277980	19970	19970	19970	19970	17
700	20231031	091700	72938490	19980	19990	19990	19980	132
701	20231031	091600	70300360	19990	19980	19990	19980	91
702	20231031	091500	68481870	19990	19990	19990	19990	4
703	20231031	091400	68401910	19930	20000	20000	19930	28
704	20231031	091300	67842960	20000	20000	20000	20000	4
705	20231031	091200	67762960	19930	20000	20000	19930	21
706	20231031	091100	67344150	19890	19990	20000	19890	9
707	20231031	091000	67164820	20000	19970	20000	19890	147
708	20231031	090900	64232090	19970	19970	20000	19970	22
709	20231031	090800	63792630	19970	19970	19970	19880	374
710	20231031	090700	56331140	19880	19890	19890	19880	524
711	20231031	090600	45913930	19970	20000	20000	19970	119
712	20231031	090500	43537380	19970	19970	19970	19970	50
713	20231031	090400	42538880	19970	20050	20100	19970	296
714	20231031	090300	36618950	20100	20050	20150	20050	210
715	20231031	090200	32406350	20050	20050	20050	20050	20
716	20231031	090100	32005350	20150	20150	20200	20150	95
717	20231031	090000	30090950	20150	19890	20200	19890	1510