KissMeData/272110/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	205500	1660265720	15990	15990	15990	15990	1765
3	20231031	205400	1660265720	15990	15990	15990	15990	0
4	20231031	205300	1660265720	15990	15990	15990	15990	0
5	20231031	205200	1660265720	15990	15990	15990	15990	0
6	20231031	205100	1660265720	15990	15990	15990	15990	0
7	20231031	205000	1660265720	15990	15990	15990	15990	0
8	20231031	204900	1660265720	15990	15990	15990	15990	0
9	20231031	204800	1660265720	15990	15990	15990	15990	0
10	20231031	204700	1660265720	15990	15990	15990	15990	0
11	20231031	204600	1660265720	15990	15990	15990	15990	0
12	20231031	204500	1660265720	15990	15990	15990	15990	0
13	20231031	204400	1660265720	15990	15990	15990	15990	0
14	20231031	204300	1660265720	15990	15990	15990	15990	0
15	20231031	204200	1660265720	15990	15990	15990	15990	0
16	20231031	204100	1660265720	15990	15990	15990	15990	0
17	20231031	204000	1660265720	15990	15990	15990	15990	0
18	20231031	203900	1660265720	15990	15990	15990	15990	0
19	20231031	203800	1660265720	15990	15990	15990	15990	0
20	20231031	203700	1660265720	15990	15990	15990	15990	0
21	20231031	203600	1660265720	15990	15990	15990	15990	0
22	20231031	203500	1660265720	15990	15990	15990	15990	0
23	20231031	203400	1660265720	15990	15990	15990	15990	0
24	20231031	203300	1660265720	15990	15990	15990	15990	0
25	20231031	203200	1660265720	15990	15990	15990	15990	0
26	20231031	203100	1660265720	15990	15990	15990	15990	0
27	20231031	203000	1660265720	15990	15990	15990	15990	0
28	20231031	202900	1660265720	15990	15990	15990	15990	0
29	20231031	202800	1660265720	15990	15990	15990	15990	0
30	20231031	202700	1660265720	15990	15990	15990	15990	0
31	20231031	202600	1660265720	15990	15990	15990	15990	0
32	20231031	202500	1660265720	15990	15990	15990	15990	1765
33	20231031	202400	1660265720	15990	15990	15990	15990	0
34	20231031	202300	1660265720	15990	15990	15990	15990	0
35	20231031	202200	1660265720	15990	15990	15990	15990	0
36	20231031	202100	1660265720	15990	15990	15990	15990	0
37	20231031	202000	1660265720	15990	15990	15990	15990	0
38	20231031	201900	1660265720	15990	15990	15990	15990	0
39	20231031	201800	1660265720	15990	15990	15990	15990	0
40	20231031	201700	1660265720	15990	15990	15990	15990	0
41	20231031	201600	1660265720	15990	15990	15990	15990	0
42	20231031	201500	1660265720	15990	15990	15990	15990	0
43	20231031	201400	1660265720	15990	15990	15990	15990	0
44	20231031	201300	1660265720	15990	15990	15990	15990	0
45	20231031	201200	1660265720	15990	15990	15990	15990	0
46	20231031	201100	1660265720	15990	15990	15990	15990	0
47	20231031	201000	1660265720	15990	15990	15990	15990	0
48	20231031	200900	1660265720	15990	15990	15990	15990	0
49	20231031	200800	1660265720	15990	15990	15990	15990	0
50	20231031	200700	1660265720	15990	15990	15990	15990	0
51	20231031	200600	1660265720	15990	15990	15990	15990	0
52	20231031	200500	1660265720	15990	15990	15990	15990	0
53	20231031	200400	1660265720	15990	15990	15990	15990	0
54	20231031	200300	1660265720	15990	15990	15990	15990	0
55	20231031	200200	1660265720	15990	15990	15990	15990	0
56	20231031	200100	1660265720	15990	15990	15990	15990	0
57	20231031	200000	1660265720	15990	15990	15990	15990	0
58	20231031	195900	1660265720	15990	15990	15990	15990	0
59	20231031	195800	1660265720	15990	15990	15990	15990	0
60	20231031	195700	1660265720	15990	15990	15990	15990	0
61	20231031	195600	1660265720	15990	15990	15990	15990	0
62	20231031	195500	1660265720	15990	15990	15990	15990	1765
63	20231031	195400	1660265720	15990	15990	15990	15990	0
64	20231031	195300	1660265720	15990	15990	15990	15990	0
65	20231031	195200	1660265720	15990	15990	15990	15990	0
66	20231031	195100	1660265720	15990	15990	15990	15990	0
67	20231031	195000	1660265720	15990	15990	15990	15990	0
68	20231031	194900	1660265720	15990	15990	15990	15990	0
69	20231031	194800	1660265720	15990	15990	15990	15990	0
70	20231031	194700	1660265720	15990	15990	15990	15990	0
71	20231031	194600	1660265720	15990	15990	15990	15990	0
72	20231031	194500	1660265720	15990	15990	15990	15990	0
73	20231031	194400	1660265720	15990	15990	15990	15990	0
74	20231031	194300	1660265720	15990	15990	15990	15990	0
75	20231031	194200	1660265720	15990	15990	15990	15990	0
76	20231031	194100	1660265720	15990	15990	15990	15990	0
77	20231031	194000	1660265720	15990	15990	15990	15990	0
78	20231031	193900	1660265720	15990	15990	15990	15990	0
79	20231031	193800	1660265720	15990	15990	15990	15990	0
80	20231031	193700	1660265720	15990	15990	15990	15990	0
81	20231031	193600	1660265720	15990	15990	15990	15990	0
82	20231031	193500	1660265720	15990	15990	15990	15990	0
83	20231031	193400	1660265720	15990	15990	15990	15990	0
84	20231031	193300	1660265720	15990	15990	15990	15990	0
85	20231031	193200	1660265720	15990	15990	15990	15990	0
86	20231031	193100	1660265720	15990	15990	15990	15990	0
87	20231031	193000	1660265720	15990	15990	15990	15990	0
88	20231031	192900	1660265720	15990	15990	15990	15990	0
89	20231031	192800	1660265720	15990	15990	15990	15990	0
90	20231031	192700	1660265720	15990	15990	15990	15990	0
91	20231031	192600	1660265720	15990	15990	15990	15990	0
92	20231031	192500	1660265720	15990	15990	15990	15990	1765
93	20231031	192400	1660265720	15990	15990	15990	15990	0
94	20231031	192300	1660265720	15990	15990	15990	15990	0
95	20231031	192200	1660265720	15990	15990	15990	15990	0
96	20231031	192100	1660265720	15990	15990	15990	15990	0
97	20231031	192000	1660265720	15990	15990	15990	15990	0
98	20231031	191900	1660265720	15990	15990	15990	15990	0
99	20231031	191800	1660265720	15990	15990	15990	15990	0
100	20231031	191700	1660265720	15990	15990	15990	15990	0
101	20231031	191600	1660265720	15990	15990	15990	15990	0
102	20231031	191500	1660265720	15990	15990	15990	15990	0
103	20231031	191400	1660265720	15990	15990	15990	15990	0
104	20231031	191300	1660265720	15990	15990	15990	15990	0
105	20231031	191200	1660265720	15990	15990	15990	15990	0
106	20231031	191100	1660265720	15990	15990	15990	15990	0
107	20231031	191000	1660265720	15990	15990	15990	15990	0
108	20231031	190900	1660265720	15990	15990	15990	15990	0
109	20231031	190800	1660265720	15990	15990	15990	15990	0
110	20231031	190700	1660265720	15990	15990	15990	15990	0
111	20231031	190600	1660265720	15990	15990	15990	15990	0
112	20231031	190500	1660265720	15990	15990	15990	15990	0
113	20231031	190400	1660265720	15990	15990	15990	15990	0
114	20231031	190300	1660265720	15990	15990	15990	15990	0
115	20231031	190200	1660265720	15990	15990	15990	15990	0
116	20231031	190100	1660265720	15990	15990	15990	15990	0
117	20231031	190000	1660265720	15990	15990	15990	15990	0
118	20231031	185900	1660265720	15990	15990	15990	15990	0
119	20231031	185800	1660265720	15990	15990	15990	15990	0
120	20231031	185700	1660265720	15990	15990	15990	15990	0
121	20231031	185600	1660265720	15990	15990	15990	15990	0
122	20231031	185500	1660265720	15990	15990	15990	15990	1765
123	20231031	185400	1660265720	15990	15990	15990	15990	0
124	20231031	185300	1660265720	15990	15990	15990	15990	0
125	20231031	185200	1660265720	15990	15990	15990	15990	0
126	20231031	185100	1660265720	15990	15990	15990	15990	0
127	20231031	185000	1660265720	15990	15990	15990	15990	0
128	20231031	184900	1660265720	15990	15990	15990	15990	0
129	20231031	184800	1660265720	15990	15990	15990	15990	0
130	20231031	184700	1660265720	15990	15990	15990	15990	0
131	20231031	184600	1660265720	15990	15990	15990	15990	0
132	20231031	184500	1660265720	15990	15990	15990	15990	0
133	20231031	184400	1660265720	15990	15990	15990	15990	0
134	20231031	184300	1660265720	15990	15990	15990	15990	0
135	20231031	184200	1660265720	15990	15990	15990	15990	0
136	20231031	184100	1660265720	15990	15990	15990	15990	0
137	20231031	184000	1660265720	15990	15990	15990	15990	0
138	20231031	183900	1660265720	15990	15990	15990	15990	0
139	20231031	183800	1660265720	15990	15990	15990	15990	0
140	20231031	183700	1660265720	15990	15990	15990	15990	0
141	20231031	183600	1660265720	15990	15990	15990	15990	0
142	20231031	183500	1660265720	15990	15990	15990	15990	0
143	20231031	183400	1660265720	15990	15990	15990	15990	0
144	20231031	183300	1660265720	15990	15990	15990	15990	0
145	20231031	183200	1660265720	15990	15990	15990	15990	0
146	20231031	183100	1660265720	15990	15990	15990	15990	0
147	20231031	183000	1660265720	15990	15990	15990	15990	0
148	20231031	182900	1660265720	15990	15990	15990	15990	0
149	20231031	182800	1660265720	15990	15990	15990	15990	0
150	20231031	182700	1660265720	15990	15990	15990	15990	0
151	20231031	182600	1660265720	15990	15990	15990	15990	0
152	20231031	182500	1660265720	15990	15990	15990	15990	1765
153	20231031	182400	1660265720	15990	15990	15990	15990	0
154	20231031	182300	1660265720	15990	15990	15990	15990	0
155	20231031	182200	1660265720	15990	15990	15990	15990	0
156	20231031	182100	1660265720	15990	15990	15990	15990	0
157	20231031	182000	1660265720	15990	15990	15990	15990	0
158	20231031	181900	1660265720	15990	15990	15990	15990	0
159	20231031	181800	1660265720	15990	15990	15990	15990	0
160	20231031	181700	1660265720	15990	15990	15990	15990	0
161	20231031	181600	1660265720	15990	15990	15990	15990	0
162	20231031	181500	1660265720	15990	15990	15990	15990	0
163	20231031	181400	1660265720	15990	15990	15990	15990	0
164	20231031	181300	1660265720	15990	15990	15990	15990	0
165	20231031	181200	1660265720	15990	15990	15990	15990	0
166	20231031	181100	1660265720	15990	15990	15990	15990	0
167	20231031	181000	1660265720	15990	15990	15990	15990	0
168	20231031	180900	1660265720	15990	15990	15990	15990	0
169	20231031	180800	1660265720	15990	15990	15990	15990	0
170	20231031	180700	1660265720	15990	15990	15990	15990	0
171	20231031	180600	1660265720	15990	15990	15990	15990	0
172	20231031	180500	1660265720	15990	15990	15990	15990	0
173	20231031	180400	1660265720	15990	15990	15990	15990	0
174	20231031	180300	1660265720	15990	15990	15990	15990	0
175	20231031	180200	1660265720	15990	15990	15990	15990	0
176	20231031	180100	1660265720	15990	15990	15990	15990	0
177	20231031	180000	1660265720	15990	15990	15990	15990	0
178	20231031	175900	1660265720	15990	15990	15990	15990	0
179	20231031	175800	1660265720	15990	15990	15990	15990	0
180	20231031	175700	1660265720	15990	15990	15990	15990	0
181	20231031	175600	1660265720	15990	15990	15990	15990	0
182	20231031	175500	1660265720	15990	15990	15990	15990	1765
183	20231031	175400	1660265720	15990	15990	15990	15990	0
184	20231031	175300	1660265720	15990	15990	15990	15990	0
185	20231031	175200	1660265720	15990	15990	15990	15990	0
186	20231031	175100	1660265720	15990	15990	15990	15990	0
187	20231031	175000	1660265720	15990	15990	15990	15990	0
188	20231031	174900	1660265720	15990	15990	15990	15990	0
189	20231031	174800	1660265720	15990	15990	15990	15990	0
190	20231031	174700	1660265720	15990	15990	15990	15990	0
191	20231031	174600	1660265720	15990	15990	15990	15990	0
192	20231031	174500	1660265720	15990	15990	15990	15990	0
193	20231031	174400	1660265720	15990	15990	15990	15990	0
194	20231031	174300	1660265720	15990	15990	15990	15990	0
195	20231031	174200	1660265720	15990	15990	15990	15990	0
196	20231031	174100	1660265720	15990	15990	15990	15990	0
197	20231031	174000	1660265720	15990	15990	15990	15990	0
198	20231031	173900	1660265720	15990	15990	15990	15990	0
199	20231031	173800	1660265720	15990	15990	15990	15990	0
200	20231031	173700	1660265720	15990	15990	15990	15990	0
201	20231031	173600	1660265720	15990	15990	15990	15990	0
202	20231031	173500	1660265720	15990	15990	15990	15990	0
203	20231031	173400	1660265720	15990	15990	15990	15990	0
204	20231031	173300	1660265720	15990	15990	15990	15990	0
205	20231031	173200	1660265720	15990	15990	15990	15990	0
206	20231031	173100	1660265720	15990	15990	15990	15990	0
207	20231031	173000	1660265720	15990	15990	15990	15990	0
208	20231031	172900	1660265720	15990	15990	15990	15990	0
209	20231031	172800	1660265720	15990	15990	15990	15990	0
210	20231031	172700	1660265720	15990	15990	15990	15990	0
211	20231031	172600	1660265720	15990	15990	15990	15990	0
212	20231031	172500	1660265720	15990	15990	15990	15990	1765
213	20231031	172400	1660265720	15990	15990	15990	15990	0
214	20231031	172300	1660265720	15990	15990	15990	15990	0
215	20231031	172200	1660265720	15990	15990	15990	15990	0
216	20231031	172100	1660265720	15990	15990	15990	15990	0
217	20231031	172000	1660265720	15990	15990	15990	15990	0
218	20231031	171900	1660265720	15990	15990	15990	15990	0
219	20231031	171800	1660265720	15990	15990	15990	15990	0
220	20231031	171700	1660265720	15990	15990	15990	15990	0
221	20231031	171600	1660265720	15990	15990	15990	15990	0
222	20231031	171500	1660265720	15990	15990	15990	15990	0
223	20231031	171400	1660265720	15990	15990	15990	15990	0
224	20231031	171300	1660265720	15990	15990	15990	15990	0
225	20231031	171200	1660265720	15990	15990	15990	15990	0
226	20231031	171100	1660265720	15990	15990	15990	15990	0
227	20231031	171000	1660265720	15990	15990	15990	15990	0
228	20231031	170900	1660265720	15990	15990	15990	15990	0
229	20231031	170800	1660265720	15990	15990	15990	15990	0
230	20231031	170700	1660265720	15990	15990	15990	15990	0
231	20231031	170600	1660265720	15990	15990	15990	15990	0
232	20231031	170500	1660265720	15990	15990	15990	15990	0
233	20231031	170400	1660265720	15990	15990	15990	15990	0
234	20231031	170300	1660265720	15990	15990	15990	15990	0
235	20231031	170200	1660265720	15990	15990	15990	15990	0
236	20231031	170100	1660265720	15990	15990	15990	15990	0
237	20231031	170000	1660265720	15990	15990	15990	15990	0
238	20231031	165900	1660265720	15990	15990	15990	15990	0
239	20231031	165800	1660265720	15990	15990	15990	15990	0
240	20231031	165700	1660265720	15990	15990	15990	15990	0
241	20231031	165600	1660265720	15990	15990	15990	15990	0
242	20231031	165500	1660265720	15990	15990	15990	15990	1765
243	20231031	165400	1660265720	15990	15990	15990	15990	0
244	20231031	165300	1660265720	15990	15990	15990	15990	0
245	20231031	165200	1660265720	15990	15990	15990	15990	0
246	20231031	165100	1660265720	15990	15990	15990	15990	0
247	20231031	165000	1660265720	15990	15990	15990	15990	0
248	20231031	164900	1660265720	15990	15990	15990	15990	0
249	20231031	164800	1660265720	15990	15990	15990	15990	0
250	20231031	164700	1660265720	15990	15990	15990	15990	0
251	20231031	164600	1660265720	15990	15990	15990	15990	0
252	20231031	164500	1660265720	15990	15990	15990	15990	0
253	20231031	164400	1660265720	15990	15990	15990	15990	0
254	20231031	164300	1660265720	15990	15990	15990	15990	0
255	20231031	164200	1660265720	15990	15990	15990	15990	0
256	20231031	164100	1660265720	15990	15990	15990	15990	0
257	20231031	164000	1660265720	15990	15990	15990	15990	0
258	20231031	163900	1660265720	15990	15990	15990	15990	0
259	20231031	163800	1660265720	15990	15990	15990	15990	0
260	20231031	163700	1660265720	15990	15990	15990	15990	0
261	20231031	163600	1660265720	15990	15990	15990	15990	0
262	20231031	163500	1660265720	15990	15990	15990	15990	0
263	20231031	163400	1660265720	15990	15990	15990	15990	0
264	20231031	163300	1660265720	15990	15990	15990	15990	0
265	20231031	163200	1660265720	15990	15990	15990	15990	0
266	20231031	163100	1660265720	15990	15990	15990	15990	0
267	20231031	163000	1660265720	15990	15990	15990	15990	0
268	20231031	162900	1660265720	15990	15990	15990	15990	0
269	20231031	162800	1660265720	15990	15990	15990	15990	0
270	20231031	162700	1660265720	15990	15990	15990	15990	0
271	20231031	162600	1660265720	15990	15990	15990	15990	0
272	20231031	162500	1660265720	15990	15990	15990	15990	1765
273	20231031	162400	1660265720	15990	15990	15990	15990	0
274	20231031	162300	1660265720	15990	15990	15990	15990	0
275	20231031	162200	1660265720	15990	15990	15990	15990	0
276	20231031	162100	1660265720	15990	15990	15990	15990	0
277	20231031	162000	1660265720	15990	15990	15990	15990	0
278	20231031	161900	1660265720	15990	15990	15990	15990	0
279	20231031	161800	1660265720	15990	15990	15990	15990	0
280	20231031	161700	1660265720	15990	15990	15990	15990	0
281	20231031	161600	1660265720	15990	15990	15990	15990	0
282	20231031	161500	1660265720	15990	15990	15990	15990	0
283	20231031	161400	1660265720	15990	15990	15990	15990	0
284	20231031	161300	1660265720	15990	15990	15990	15990	0
285	20231031	161200	1660265720	15990	15990	15990	15990	0
286	20231031	161100	1660265720	15990	15990	15990	15990	0
287	20231031	161000	1660265720	15990	15990	15990	15990	0
288	20231031	160900	1660265720	15990	15990	15990	15990	0
289	20231031	160800	1660265720	15990	15990	15990	15990	0
290	20231031	160700	1660265720	15990	15990	15990	15990	0
291	20231031	160600	1660265720	15990	15990	15990	15990	0
292	20231031	160500	1660265720	15990	15990	15990	15990	0
293	20231031	160400	1660265720	15990	15990	15990	15990	0
294	20231031	160300	1660265720	15990	15990	15990	15990	0
295	20231031	160200	1660265720	15990	15990	15990	15990	0
296	20231031	160100	1660265720	15990	15990	15990	15990	0
297	20231031	160000	1660265720	15990	15990	15990	15990	0
298	20231031	155900	1660265720	15990	15990	15990	15990	0
299	20231031	155800	1660265720	15990	15990	15990	15990	0
300	20231031	155700	1660265720	15990	15990	15990	15990	0
301	20231031	155600	1660265720	15990	15990	15990	15990	0
302	20231031	155500	1660265720	15990	15990	15990	15990	1765
303	20231031	155400	1660265720	15990	15990	15990	15990	0
304	20231031	155300	1660265720	15990	15990	15990	15990	0
305	20231031	155200	1660265720	15990	15990	15990	15990	0
306	20231031	155100	1660265720	15990	15990	15990	15990	0
307	20231031	155000	1660265720	15990	15990	15990	15990	0
308	20231031	154900	1660265720	15990	15990	15990	15990	0
309	20231031	154800	1660265720	15990	15990	15990	15990	0
310	20231031	154700	1660265720	15990	15990	15990	15990	0
311	20231031	154600	1660265720	15990	15990	15990	15990	0
312	20231031	154500	1660265720	15990	15990	15990	15990	0
313	20231031	154400	1660265720	15990	15990	15990	15990	0
314	20231031	154300	1660265720	15990	15990	15990	15990	0
315	20231031	154200	1660265720	15990	15990	15990	15990	0
316	20231031	154100	1660265720	15990	15990	15990	15990	0
317	20231031	154000	1660265720	15990	15990	15990	15990	0
318	20231031	153900	1660265720	15990	15990	15990	15990	0
319	20231031	153800	1660265720	15990	15990	15990	15990	0
320	20231031	153700	1660265720	15990	15990	15990	15990	0
321	20231031	153600	1660265720	15990	15990	15990	15990	0
322	20231031	153500	1660265720	15990	15990	15990	15990	0
323	20231031	153400	1660265720	15990	15990	15990	15990	0
324	20231031	153300	1660265720	15990	15990	15990	15990	0
325	20231031	153200	1660265720	15990	15990	15990	15990	0
326	20231031	153100	1660265720	15990	15990	15990	15990	0
327	20231031	153000	1660265720	15990	15990	15990	15990	1765
328	20231031	152900	1632043370	16040	16040	16040	16040	0
329	20231031	152800	1632043370	16040	16040	16040	16040	0
330	20231031	152700	1632043370	16040	16040	16040	16040	0
331	20231031	152600	1632043370	16040	16040	16040	16040	0
332	20231031	152500	1632043370	16040	16040	16040	16040	0
333	20231031	152400	1632043370	16040	16040	16040	16040	0
334	20231031	152300	1632043370	16040	16040	16040	16040	0
335	20231031	152200	1632043370	16040	16040	16040	16040	0
336	20231031	152100	1632043370	16040	16040	16040	16040	0
337	20231031	152000	1632043370	16040	16040	16040	16040	0
338	20231031	151900	1632043370	16040	15990	16040	15990	2973
339	20231031	151800	1584398430	15950	15990	15990	15950	281
340	20231031	151700	1579915790	15950	15960	15960	15950	573
341	20231031	151600	1570775890	15990	15990	15990	15990	20
342	20231031	151500	1570456090	15980	15970	15980	15960	155
343	20231031	151400	1567979750	15980	15990	15990	15980	294
344	20231031	151300	1563278720	15980	16000	16000	15980	637
345	20231031	151200	1553093830	16000	16020	16020	16000	721
346	20231031	151100	1541556810	16010	16000	16020	16000	577
347	20231031	151000	1532319210	15990	16000	16000	15990	33
348	20231031	150900	1531791230	15990	15980	15990	15980	68
349	20231031	150800	1530704530	15980	15990	15990	15980	136
350	20231031	150700	1528530750	15980	15980	15980	15980	501
351	20231031	150600	1520524770	15980	15980	15980	15980	106
352	20231031	150500	1518830890	15990	15990	15990	15990	159
353	20231031	150400	1516288480	15990	15990	16000	15990	62
354	20231031	150300	1515296940	15980	15990	15990	15980	287
355	20231031	150200	1510707940	16000	16010	16010	16000	94
356	20231031	150100	1509203040	15990	16010	16010	15990	1100
357	20231031	150000	1491606750	16010	16040	16040	16010	414
358	20231031	145900	1484972650	16050	16050	16050	16050	65
359	20231031	145800	1483929400	16050	16040	16050	16040	91
360	20231031	145700	1482469520	16040	16050	16050	16040	20
361	20231031	145600	1482148650	16050	16050	16050	16050	31
362	20231031	145500	1481651100	16080	16080	16080	16080	0
363	20231031	145400	1481651100	16080	16040	16080	16040	313
364	20231031	145300	1476627070	16050	16050	16050	16050	18
365	20231031	145200	1476338170	16050	16040	16050	16040	382
366	20231031	145100	1470207130	16030	16030	16030	16030	85
367	20231031	145000	1468844580	16000	16000	16000	16000	0
368	20231031	144900	1468844580	16000	16000	16000	16000	20
369	20231031	144800	1468524580	16050	16050	16060	16050	156
370	20231031	144700	1466020740	16040	16040	16040	16040	106
371	20231031	144600	1464320500	16040	16040	16040	16040	107
372	20231031	144500	1462604220	16000	16030	16030	16000	1004
373	20231031	144400	1446535090	16040	16050	16050	16020	265
374	20231031	144300	1442287970	16050	16050	16050	16050	0
375	20231031	144200	1442287970	16050	16040	16050	16040	203
376	20231031	144100	1439030700	16040	16020	16040	16020	319
377	20231031	144000	1433915700	16020	16020	16020	16020	19
378	20231031	143900	1433611320	16020	16020	16030	16020	71
379	20231031	143800	1432473260	16020	16020	16020	16020	12
380	20231031	143700	1432281020	16020	16010	16020	16000	60
381	20231031	143600	1431320100	16040	15960	16040	15960	602
382	20231031	143500	1421687230	15960	15960	15960	15960	6
383	20231031	143400	1421591470	15960	15950	15960	15950	100
384	20231031	143300	1419996390	15950	15950	15950	15950	1
385	20231031	143200	1419980440	15950	15950	15950	15950	62
386	20231031	143100	1418991540	15960	15960	15960	15960	4
387	20231031	143000	1418927700	15960	15960	15960	15960	77
388	20231031	142900	1417698780	15960	15960	15960	15960	81
389	20231031	142800	1416406020	15950	15950	15950	15950	0
390	20231031	142700	1416406020	15950	16000	16000	15950	704
391	20231031	142600	1405173870	16000	16000	16000	16000	0
392	20231031	142500	1405173870	16000	16000	16000	16000	668
393	20231031	142400	1394485870	16030	16030	16030	16020	335
394	20231031	142300	1389115830	16000	15990	16000	15960	465
395	20231031	142200	1381677590	15970	15960	15970	15960	94
396	20231031	142100	1380177310	15970	15960	15970	15960	129
397	20231031	142000	1378117720	15960	15950	15960	15950	141
398	20231031	141900	1375868470	15960	15960	15960	15950	22
399	20231031	141800	1375517360	15970	15970	15970	15970	14
400	20231031	141700	1375293780	15990	15990	15990	15990	0
401	20231031	141600	1375293780	15990	15990	15990	15990	0
402	20231031	141500	1375293780	15990	15990	16020	15990	1442
403	20231031	141400	1352227240	15980	15970	15980	15970	136
404	20231031	141300	1350054430	15970	15960	15970	15960	339
405	20231031	141200	1344642190	15960	15960	15960	15960	0
406	20231031	141100	1344642190	15960	15960	15960	15960	1
407	20231031	141000	1344626230	15990	15990	15990	15990	3
408	20231031	140900	1344578260	15990	15990	15990	15990	12
409	20231031	140800	1344386380	15990	15980	15990	15980	212
410	20231031	140700	1340997740	15970	15950	15970	15950	260
411	20231031	140600	1336849540	15910	15910	15910	15910	293
412	20231031	140500	1332187910	15900	15890	15900	15890	530
413	20231031	140400	1323761760	15890	15870	15890	15860	681
414	20231031	140300	1312958720	15860	15920	15920	15860	765
415	20231031	140200	1300806120	15900	15970	15970	15900	6451
416	20231031	140100	1198066340	15960	15960	15960	15960	79
417	20231031	140000	1196805500	15970	15970	15970	15970	184
418	20231031	135900	1193867020	15960	15960	15960	15960	88
419	20231031	135800	1192462540	15960	15970	15970	15960	68
420	20231031	135700	1191376590	15980	15970	15980	15970	104
421	20231031	135600	1189715670	15970	15970	15970	15970	80
422	20231031	135500	1188438070	15980	15970	15980	15970	87
423	20231031	135400	1187048300	15960	15980	15980	15960	5
424	20231031	135300	1186968420	15960	15960	15960	15960	184
425	20231031	135200	1184031780	15960	15960	15960	15960	319
426	20231031	135100	1178940540	15970	15970	15970	15970	903
427	20231031	135000	1164519630	15980	15980	15980	15980	42
428	20231031	134900	1163848470	15980	15990	15990	15980	21
429	20231031	134800	1163512850	15980	15980	15980	15980	0
430	20231031	134700	1163512850	15980	15990	15990	15980	351
431	20231031	134600	1157902850	15990	15990	15990	15990	119
432	20231031	134500	1156000040	16000	16000	16000	16000	4
433	20231031	134400	1155936040	15990	15990	15990	15990	723
434	20231031	134300	1144375270	15990	16010	16010	15990	322
435	20231031	134200	1139225350	16010	16010	16020	16010	46
436	20231031	134100	1138488880	16020	16020	16020	16020	24
437	20231031	134000	1138104400	16010	16000	16010	16000	262
438	20231031	133900	1133910270	15990	15990	15990	15990	224
439	20231031	133800	1130328510	15990	15990	15990	15990	26
440	20231031	133700	1129912770	15990	15990	15990	15990	44
441	20231031	133600	1129209210	16000	16000	16000	16000	204
442	20231031	133500	1125945210	15990	15990	15990	15990	159
443	20231031	133400	1123402800	16000	16000	16010	16000	986
444	20231031	133300	1107626790	16010	16000	16010	16000	7
445	20231031	133200	1107514780	16010	16010	16010	16010	4
446	20231031	133100	1107450740	16000	15990	16000	15990	49
447	20231031	133000	1106667000	15990	15990	15990	15990	469
448	20231031	132900	1099167690	15990	15990	15990	15990	576
449	20231031	132800	1089957450	16000	16010	16010	16000	328
450	20231031	132700	1084709410	16010	16000	16020	16000	136
451	20231031	132600	1082532290	16010	16010	16010	16010	0
452	20231031	132500	1082532290	16010	16010	16010	16010	146
453	20231031	132400	1080194830	16010	16010	16010	16010	0
454	20231031	132300	1080194830	16010	16020	16040	16010	140
455	20231031	132200	1077951500	16010	16010	16010	16010	1
456	20231031	132100	1077935490	16010	16010	16010	16010	71
457	20231031	132000	1076798780	16020	16040	16040	16020	1512
458	20231031	131900	1052571590	16030	16040	16040	16030	5
459	20231031	131800	1052491400	16030	16040	16060	16030	600
460	20231031	131700	1042872030	16040	16040	16040	16040	0
461	20231031	131600	1042872030	16040	16040	16040	16040	0
462	20231031	131500	1042872030	16040	16050	16050	16040	133
463	20231031	131400	1040737470	16050	16050	16050	16050	7
464	20231031	131300	1040625120	16050	16060	16060	16050	91
465	20231031	131200	1039163670	16070	16090	16090	16070	28
466	20231031	131100	1038713510	16060	16060	16060	16060	1
467	20231031	131000	1038697450	16050	16080	16080	16030	655
468	20231031	130900	1028181380	16070	16040	16070	16020	1560
469	20231031	130800	1003186460	16030	16010	16030	16010	163
470	20231031	130700	1000575720	16040	16020	16040	16010	89
471	20231031	130600	999149680	16010	16010	16010	16010	122
472	20231031	130500	997196460	16000	16000	16000	16000	0
473	20231031	130400	997196460	16000	16000	16000	16000	3
474	20231031	130300	997148460	16050	16050	16050	16050	524
475	20231031	130200	988738260	16050	15990	16060	15990	1164
476	20231031	130100	970080110	15990	15990	15990	15990	62
477	20231031	130000	969088730	16000	16010	16010	16000	142
478	20231031	125900	966816520	16000	16000	16000	16000	0
479	20231031	125800	966816520	16000	16010	16010	15990	44
480	20231031	125700	966112810	16000	16000	16000	16000	62
481	20231031	125600	965120810	16030	16000	16030	16000	21
482	20231031	125500	964784780	16050	16020	16050	16000	101
483	20231031	125400	963167130	16000	15980	16000	15980	269
484	20231031	125300	958865810	15990	15990	15990	15990	4
485	20231031	125200	958801850	16000	16000	16000	16000	0
486	20231031	125100	958801850	16000	15990	16000	15990	122
487	20231031	125000	956850400	16000	16000	16000	16000	4
488	20231031	124900	956786400	15950	15950	15950	15950	0
489	20231031	124800	956786400	15950	15980	15980	15940	916
490	20231031	124700	942176560	16000	16030	16030	15990	2156
491	20231031	124600	907664860	16030	16030	16030	16030	137
492	20231031	124500	905468750	16040	16050	16050	16040	184
493	20231031	124400	902516950	16040	16040	16040	16040	178
494	20231031	124300	899661830	16050	16050	16050	16050	134
495	20231031	124200	897511130	16050	16060	16060	16050	105
496	20231031	124100	895825850	16050	16050	16050	16050	40
497	20231031	124000	895183850	16070	16070	16070	16070	4
498	20231031	123900	895119570	16070	16060	16070	16050	182
499	20231031	123800	892198050	16060	16090	16090	16060	196
500	20231031	123700	889050010	16110	16110	16110	16110	7
501	20231031	123600	888937240	16100	16100	16100	16100	0
502	20231031	123500	888937240	16100	16150	16150	16100	241
503	20231031	123400	885054980	16110	16110	16110	16110	28
504	20231031	123300	884603900	16170	16140	16170	16140	150
505	20231031	123200	882181100	16140	16100	16140	16100	1042
506	20231031	123100	865377480	16090	16090	16090	16090	211
507	20231031	123000	861982490	16080	16040	16080	16040	764
508	20231031	122900	849711110	16040	16040	16040	16030	243
509	20231031	122800	845815490	16040	16040	16040	16040	134
510	20231031	122700	843666130	16030	16030	16040	16030	278
511	20231031	122600	839209290	16030	16030	16030	16030	0
512	20231031	122500	839209290	16030	16030	16030	16030	115
513	20231031	122400	837365840	16030	16030	16030	16030	15
514	20231031	122300	837125390	16050	16050	16050	16050	5
515	20231031	122200	837045140	16020	16040	16040	16020	361
516	20231031	122100	831256600	16040	16040	16040	16040	14
517	20231031	122000	831032040	16030	16040	16040	16030	271
518	20231031	121900	826686270	16050	16050	16050	16050	8
519	20231031	121800	826557870	16040	16040	16040	16040	340
520	20231031	121700	821104270	16050	16040	16060	16040	222
521	20231031	121600	817541370	16050	16060	16060	16050	921
522	20231031	121500	802756630	16070	16070	16070	16070	102
523	20231031	121400	801117490	16070	16080	16080	16070	35
524	20231031	121300	800554940	16070	16090	16100	16070	178
525	20231031	121200	797692840	16110	16110	16110	16110	4
526	20231031	121100	797628400	16070	16070	16070	16070	0
527	20231031	121000	797628400	16070	16070	16070	16070	0
528	20231031	120900	797628400	16070	16070	16070	16070	500
529	20231031	120800	789593400	16080	16140	16140	16080	1855
530	20231031	120700	759739530	16140	16140	16140	16140	14
531	20231031	120600	759513570	16140	16140	16150	16140	63
532	20231031	120500	758496560	16140	16140	16140	16140	121
533	20231031	120400	756543620	16140	16140	16140	16140	312
534	20231031	120300	751507940	16140	16150	16150	16140	27
535	20231031	120200	751072120	16140	16140	16140	16140	23
536	20231031	120100	750700900	16150	16150	16150	16150	44
537	20231031	120000	749990300	16210	16210	16210	16210	0
538	20231031	115900	749990300	16210	16210	16210	16210	0
539	20231031	115800	749990300	16210	16210	16210	16210	4
540	20231031	115700	749925460	16240	16240	16240	16240	0
541	20231031	115600	749925460	16240	16240	16240	16240	0
542	20231031	115500	749925460	16240	16220	16240	16220	308
543	20231031	115400	744927010	16140	16140	16140	16140	366
544	20231031	115300	739019770	16140	16260	16260	16140	2140
545	20231031	115200	704408500	16270	16270	16270	16270	0
546	20231031	115100	704408500	16270	16270	16270	16270	0
547	20231031	115000	704408500	16270	16270	16270	16270	0
548	20231031	114900	704408500	16270	16290	16290	16270	2297
549	20231031	114800	667003050	16290	16300	16300	16290	588
550	20231031	114700	657419250	16300	16310	16310	16300	192
551	20231031	114600	654288730	16310	16310	16310	16310	0
552	20231031	114500	654288730	16310	16310	16310	16310	424
553	20231031	114400	647373290	16310	16310	16310	16300	412
554	20231031	114300	640656640	16310	16310	16310	16310	54
555	20231031	114200	639775900	16310	16310	16310	16310	1
556	20231031	114100	639759590	16310	16310	16310	16310	91
557	20231031	114000	638275380	16310	16310	16310	16310	0
558	20231031	113900	638275380	16310	16310	16310	16310	95
559	20231031	113800	636725930	16310	16310	16310	16310	86
560	20231031	113700	635323270	16320	16320	16320	16320	4
561	20231031	113600	635257990	16310	16310	16310	16310	110
562	20231031	113500	633463890	16310	16310	16310	16310	14
563	20231031	113400	633235550	16320	16320	16320	16320	47
564	20231031	113300	632468510	16330	16320	16330	16320	29
565	20231031	113200	631995190	16310	16310	16310	16310	102
566	20231031	113100	630331570	16310	16310	16320	16310	222
567	20231031	113000	626710740	16310	16310	16310	16310	1
568	20231031	112900	626694430	16310	16320	16320	16310	58
569	20231031	112800	625748410	16310	16310	16310	16310	19
570	20231031	112700	625438520	16310	16310	16310	16310	124
571	20231031	112600	623416080	16310	16310	16310	16310	84
572	20231031	112500	622046040	16310	16310	16310	16310	14
573	20231031	112400	621817700	16320	16310	16320	16310	59
574	20231031	112300	620855370	16310	16310	16310	16310	0
575	20231031	112200	620855370	16310	16310	16310	16310	144
576	20231031	112100	618506730	16310	16310	16310	16310	215
577	20231031	112000	615000080	16300	16300	16310	16300	87
578	20231031	111900	613581940	16300	16310	16310	16290	2919
579	20231031	111800	566012910	16300	16300	16300	16300	14
580	20231031	111700	565784710	16300	16310	16310	16300	81
581	20231031	111600	564464230	16310	16310	16310	16310	4
582	20231031	111500	564398990	16300	16300	16300	16300	321
583	20231031	111400	559166690	16300	16300	16300	16300	21
584	20231031	111300	558824390	16290	16290	16290	16290	10
585	20231031	111200	558661490	16290	16300	16300	16290	115
586	20231031	111100	556788100	16290	16290	16290	16290	221
587	20231031	111000	553188010	16280	16280	16280	16280	165
588	20231031	110900	550501810	16280	16280	16280	16280	339
589	20231031	110800	544982890	16290	16300	16320	16290	431
590	20231031	110700	537957700	16300	16290	16300	16290	102
591	20231031	110600	536296080	16290	16290	16290	16290	13
592	20231031	110500	536084310	16290	16290	16290	16290	0
593	20231031	110400	536084310	16290	16290	16290	16290	344
594	20231031	110300	530480550	16280	16280	16290	16280	377
595	20231031	110200	524342840	16270	16270	16270	16270	84
596	20231031	110100	522976160	16280	16270	16280	16270	10
597	20231031	110000	522813370	16280	16290	16290	16270	5
598	20231031	105900	522731980	16290	16250	16290	16250	228
599	20231031	105800	519021780	16250	16240	16250	16240	140
600	20231031	105700	516747930	16190	16220	16230	16190	771
601	20231031	105600	504254730	16220	16210	16220	16210	2
602	20231031	105500	504222300	16200	16190	16200	16190	123
603	20231031	105400	502230200	16200	16200	16200	16200	4
604	20231031	105300	502165400	16200	16200	16200	16200	0
605	20231031	105200	502165400	16200	16190	16200	16190	148
606	20231031	105100	499768560	16200	16190	16200	16190	296
607	20231031	105000	494975530	16180	16160	16180	16160	252
608	20231031	104900	490901950	16170	16170	16170	16170	3
609	20231031	104800	490853440	16160	16160	16190	16150	312
610	20231031	104700	485808640	16190	16170	16190	16160	608
611	20231031	104600	475978480	16180	16190	16190	16180	115
612	20231031	104500	474117740	16190	16190	16190	16190	10
613	20231031	104400	473955840	16170	16200	16200	16170	350
614	20231031	104300	468293950	16190	16190	16190	16190	13
615	20231031	104200	468083480	16200	16210	16210	16200	155
616	20231031	104100	465572450	16200	16210	16230	16200	538
617	20231031	104000	456846330	16200	16190	16200	16190	221
618	20231031	103900	453267510	16190	16190	16190	16190	14
619	20231031	103800	453040850	16150	16150	16150	16150	0
620	20231031	103700	453040850	16150	16120	16150	16120	184
621	20231031	103600	450073860	16140	16170	16170	16140	422
622	20231031	103500	443259810	16170	16180	16180	16170	55
623	20231031	103400	442370400	16180	16180	16180	16180	0
624	20231031	103300	442370400	16180	16200	16200	16180	236
625	20231031	103200	438549540	16200	16190	16200	16190	271
626	20231031	103100	434159970	16190	16180	16200	16180	401
627	20231031	103000	427665820	16180	16180	16180	16180	5
628	20231031	102900	427584920	16180	16180	16180	16170	164
629	20231031	102800	424931540	16150	16130	16150	16130	190
630	20231031	102700	421864880	16130	16110	16130	16100	582
631	20231031	102600	412492720	16110	16100	16110	16090	112
632	20231031	102500	410689560	16090	16080	16090	16080	127
633	20231031	102400	408646240	16080	16070	16080	16060	347
634	20231031	102300	403069720	16070	16040	16070	16040	232
635	20231031	102200	399348380	16040	16040	16040	16040	2
636	20231031	102100	399316300	16040	16050	16050	16040	22
637	20231031	102000	398963260	16100	16100	16100	16040	1432
638	20231031	101900	375966860	16100	16100	16100	16100	1
639	20231031	101800	375950760	16150	16150	16150	16150	17
640	20231031	101700	375676210	16190	16190	16190	16190	0
641	20231031	101600	375676210	16190	16190	16190	16190	4
642	20231031	101500	375611450	16190	16080	16190	16080	216
643	20231031	101400	372138060	16090	16140	16140	16080	1249
644	20231031	101300	352034440	16130	16140	16140	16130	94
645	20231031	101200	350517360	16140	16200	16200	16140	1154
646	20231031	101100	331855350	16200	16250	16250	16200	1223
647	20231031	101000	312014950	16250	16250	16250	16250	125
648	20231031	100900	309983700	16240	16240	16250	16240	364
649	20231031	100800	304069560	16250	16250	16250	16250	91
650	20231031	100700	302590810	16250	16240	16250	16240	814
651	20231031	100600	289365560	16240	16240	16240	16240	1
652	20231031	100500	289349320	16250	16270	16270	16250	198
653	20231031	100400	286131140	16300	16270	16300	16270	320
654	20231031	100300	280918600	16290	16290	16290	16290	5
655	20231031	100200	280837150	16300	16280	16300	16200	1180
656	20231031	100100	261700070	16280	16200	16280	16200	928
657	20231031	100000	246624210	16200	16240	16250	16190	984
658	20231031	095900	230675030	16240	16250	16250	16240	122
659	20231031	095800	228693710	16250	16250	16250	16250	299
660	20231031	095700	223834960	16250	16250	16250	16250	326
661	20231031	095600	218537460	16260	16260	16260	16260	226
662	20231031	095500	214862700	16270	16270	16270	16270	209
663	20231031	095400	211462270	16270	16320	16320	16270	310
664	20231031	095300	206417770	16290	16380	16380	16290	3567
665	20231031	095200	148128170	16380	16420	16420	16370	1420
666	20231031	095100	124855490	16420	16420	16420	16420	6
667	20231031	095000	124756970	16410	16410	16410	16410	100
668	20231031	094900	123115970	16400	16400	16400	16400	50
669	20231031	094800	122295970	16380	16420	16420	16380	1000
670	20231031	094700	105899550	16420	16420	16420	16420	7
671	20231031	094600	105784610	16420	16400	16420	16400	261
672	20231031	094500	101500950	16400	16400	16400	16400	146
673	20231031	094400	99106550	16400	16410	16410	16400	37
674	20231031	094300	98499550	16420	16410	16420	16410	9
675	20231031	094200	98351850	16410	16480	16480	16410	484
676	20231031	094100	90391460	16470	16470	16470	16470	0
677	20231031	094000	90391460	16470	16490	16490	16470	154
678	20231031	093900	87853200	16550	16530	16550	16530	90
679	20231031	093800	86365480	16530	16550	16550	16530	55
680	20231031	093700	85455750	16550	16550	16550	16550	48
681	20231031	093600	84661350	16550	16550	16550	16550	50
682	20231031	093500	83833850	16550	16660	16660	16550	354
683	20231031	093400	77956650	16660	16660	16660	16660	4
684	20231031	093300	77890010	16610	16630	16630	16610	579
685	20231031	093200	68264760	16650	16720	16720	16650	1108
686	20231031	093100	49758890	16720	16720	16720	16720	140
687	20231031	093000	47418090	16740	16750	16750	16740	5
688	20231031	092900	47334350	16750	16740	16750	16740	8
689	20231031	092800	47200390	16720	16810	16810	16720	210
690	20231031	092700	43680200	16810	16970	16970	16810	54
691	20231031	092600	42771420	16990	16880	16990	16880	200
692	20231031	092500	39381640	16860	16860	16860	16860	54
693	20231031	092400	38471200	16860	16860	16860	16860	1
694	20231031	092300	38454340	16860	16860	16860	16860	83
695	20231031	092200	37054960	16890	16890	16890	16890	0
696	20231031	092100	37054960	16890	16890	16890	16890	4
697	20231031	092000	36987400	16890	16900	16900	16890	209
698	20231031	091900	33456980	16900	16920	16920	16900	89
699	20231031	091800	31951840	16920	16950	16950	16920	9
700	20231031	091700	31799440	16950	16950	16950	16950	0
701	20231031	091600	31799440	16950	16950	16950	16950	4
702	20231031	091500	31731640	16960	16970	16970	16960	6
703	20231031	091400	31629870	16960	17020	17020	16960	428
704	20231031	091300	24358550	17050	17050	17050	17020	401
705	20231031	091200	17527370	17040	17060	17060	17040	180
706	20231031	091100	14458130	17060	17060	17060	17060	0
707	20231031	091000	14458130	17060	17050	17060	17050	50
708	20231031	090900	13605530	17050	17050	17050	17050	515
709	20231031	090800	4824780	17080	17080	17080	17080	1
710	20231031	090700	4807700	17080	17080	17080	17080	0
711	20231031	090600	4807700	17080	17060	17120	17060	88
712	20231031	090500	3301470	17050	17050	17050	17050	1
713	20231031	090400	3284420	17040	17040	17040	17040	5
714	20231031	090300	3199220	17030	17010	17030	17010	3
715	20231031	090200	3148160	17010	17010	17010	17010	5
716	20231031	090100	3063110	17000	16940	17000	16940	61
717	20231031	090000	2029260	16940	16910	16940	16910	120