KissMeData/273640/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	205500	882349860	12710	12710	12710	12710	2221
3	20231031	205400	882349860	12710	12710	12710	12710	0
4	20231031	205300	882349860	12710	12710	12710	12710	0
5	20231031	205200	882349860	12710	12710	12710	12710	0
6	20231031	205100	882349860	12710	12710	12710	12710	0
7	20231031	205000	882349860	12710	12710	12710	12710	0
8	20231031	204900	882349860	12710	12710	12710	12710	0
9	20231031	204800	882349860	12710	12710	12710	12710	0
10	20231031	204700	882349860	12710	12710	12710	12710	0
11	20231031	204600	882349860	12710	12710	12710	12710	0
12	20231031	204500	882349860	12710	12710	12710	12710	0
13	20231031	204400	882349860	12710	12710	12710	12710	0
14	20231031	204300	882349860	12710	12710	12710	12710	0
15	20231031	204200	882349860	12710	12710	12710	12710	0
16	20231031	204100	882349860	12710	12710	12710	12710	0
17	20231031	204000	882349860	12710	12710	12710	12710	0
18	20231031	203900	882349860	12710	12710	12710	12710	0
19	20231031	203800	882349860	12710	12710	12710	12710	0
20	20231031	203700	882349860	12710	12710	12710	12710	0
21	20231031	203600	882349860	12710	12710	12710	12710	0
22	20231031	203500	882349860	12710	12710	12710	12710	0
23	20231031	203400	882349860	12710	12710	12710	12710	0
24	20231031	203300	882349860	12710	12710	12710	12710	0
25	20231031	203200	882349860	12710	12710	12710	12710	0
26	20231031	203100	882349860	12710	12710	12710	12710	0
27	20231031	203000	882349860	12710	12710	12710	12710	0
28	20231031	202900	882349860	12710	12710	12710	12710	0
29	20231031	202800	882349860	12710	12710	12710	12710	0
30	20231031	202700	882349860	12710	12710	12710	12710	0
31	20231031	202600	882349860	12710	12710	12710	12710	0
32	20231031	202500	882349860	12710	12710	12710	12710	2221
33	20231031	202400	882349860	12710	12710	12710	12710	0
34	20231031	202300	882349860	12710	12710	12710	12710	0
35	20231031	202200	882349860	12710	12710	12710	12710	0
36	20231031	202100	882349860	12710	12710	12710	12710	0
37	20231031	202000	882349860	12710	12710	12710	12710	0
38	20231031	201900	882349860	12710	12710	12710	12710	0
39	20231031	201800	882349860	12710	12710	12710	12710	0
40	20231031	201700	882349860	12710	12710	12710	12710	0
41	20231031	201600	882349860	12710	12710	12710	12710	0
42	20231031	201500	882349860	12710	12710	12710	12710	0
43	20231031	201400	882349860	12710	12710	12710	12710	0
44	20231031	201300	882349860	12710	12710	12710	12710	0
45	20231031	201200	882349860	12710	12710	12710	12710	0
46	20231031	201100	882349860	12710	12710	12710	12710	0
47	20231031	201000	882349860	12710	12710	12710	12710	0
48	20231031	200900	882349860	12710	12710	12710	12710	0
49	20231031	200800	882349860	12710	12710	12710	12710	0
50	20231031	200700	882349860	12710	12710	12710	12710	0
51	20231031	200600	882349860	12710	12710	12710	12710	0
52	20231031	200500	882349860	12710	12710	12710	12710	0
53	20231031	200400	882349860	12710	12710	12710	12710	0
54	20231031	200300	882349860	12710	12710	12710	12710	0
55	20231031	200200	882349860	12710	12710	12710	12710	0
56	20231031	200100	882349860	12710	12710	12710	12710	0
57	20231031	200000	882349860	12710	12710	12710	12710	0
58	20231031	195900	882349860	12710	12710	12710	12710	0
59	20231031	195800	882349860	12710	12710	12710	12710	0
60	20231031	195700	882349860	12710	12710	12710	12710	0
61	20231031	195600	882349860	12710	12710	12710	12710	0
62	20231031	195500	882349860	12710	12710	12710	12710	2221
63	20231031	195400	882349860	12710	12710	12710	12710	0
64	20231031	195300	882349860	12710	12710	12710	12710	0
65	20231031	195200	882349860	12710	12710	12710	12710	0
66	20231031	195100	882349860	12710	12710	12710	12710	0
67	20231031	195000	882349860	12710	12710	12710	12710	0
68	20231031	194900	882349860	12710	12710	12710	12710	0
69	20231031	194800	882349860	12710	12710	12710	12710	0
70	20231031	194700	882349860	12710	12710	12710	12710	0
71	20231031	194600	882349860	12710	12710	12710	12710	0
72	20231031	194500	882349860	12710	12710	12710	12710	0
73	20231031	194400	882349860	12710	12710	12710	12710	0
74	20231031	194300	882349860	12710	12710	12710	12710	0
75	20231031	194200	882349860	12710	12710	12710	12710	0
76	20231031	194100	882349860	12710	12710	12710	12710	0
77	20231031	194000	882349860	12710	12710	12710	12710	0
78	20231031	193900	882349860	12710	12710	12710	12710	0
79	20231031	193800	882349860	12710	12710	12710	12710	0
80	20231031	193700	882349860	12710	12710	12710	12710	0
81	20231031	193600	882349860	12710	12710	12710	12710	0
82	20231031	193500	882349860	12710	12710	12710	12710	0
83	20231031	193400	882349860	12710	12710	12710	12710	0
84	20231031	193300	882349860	12710	12710	12710	12710	0
85	20231031	193200	882349860	12710	12710	12710	12710	0
86	20231031	193100	882349860	12710	12710	12710	12710	0
87	20231031	193000	882349860	12710	12710	12710	12710	0
88	20231031	192900	882349860	12710	12710	12710	12710	0
89	20231031	192800	882349860	12710	12710	12710	12710	0
90	20231031	192700	882349860	12710	12710	12710	12710	0
91	20231031	192600	882349860	12710	12710	12710	12710	0
92	20231031	192500	882349860	12710	12710	12710	12710	2221
93	20231031	192400	882349860	12710	12710	12710	12710	0
94	20231031	192300	882349860	12710	12710	12710	12710	0
95	20231031	192200	882349860	12710	12710	12710	12710	0
96	20231031	192100	882349860	12710	12710	12710	12710	0
97	20231031	192000	882349860	12710	12710	12710	12710	0
98	20231031	191900	882349860	12710	12710	12710	12710	0
99	20231031	191800	882349860	12710	12710	12710	12710	0
100	20231031	191700	882349860	12710	12710	12710	12710	0
101	20231031	191600	882349860	12710	12710	12710	12710	0
102	20231031	191500	882349860	12710	12710	12710	12710	0
103	20231031	191400	882349860	12710	12710	12710	12710	0
104	20231031	191300	882349860	12710	12710	12710	12710	0
105	20231031	191200	882349860	12710	12710	12710	12710	0
106	20231031	191100	882349860	12710	12710	12710	12710	0
107	20231031	191000	882349860	12710	12710	12710	12710	0
108	20231031	190900	882349860	12710	12710	12710	12710	0
109	20231031	190800	882349860	12710	12710	12710	12710	0
110	20231031	190700	882349860	12710	12710	12710	12710	0
111	20231031	190600	882349860	12710	12710	12710	12710	0
112	20231031	190500	882349860	12710	12710	12710	12710	0
113	20231031	190400	882349860	12710	12710	12710	12710	0
114	20231031	190300	882349860	12710	12710	12710	12710	0
115	20231031	190200	882349860	12710	12710	12710	12710	0
116	20231031	190100	882349860	12710	12710	12710	12710	0
117	20231031	190000	882349860	12710	12710	12710	12710	0
118	20231031	185900	882349860	12710	12710	12710	12710	0
119	20231031	185800	882349860	12710	12710	12710	12710	0
120	20231031	185700	882349860	12710	12710	12710	12710	0
121	20231031	185600	882349860	12710	12710	12710	12710	0
122	20231031	185500	882349860	12710	12710	12710	12710	2221
123	20231031	185400	882349860	12710	12710	12710	12710	0
124	20231031	185300	882349860	12710	12710	12710	12710	0
125	20231031	185200	882349860	12710	12710	12710	12710	0
126	20231031	185100	882349860	12710	12710	12710	12710	0
127	20231031	185000	882349860	12710	12710	12710	12710	0
128	20231031	184900	882349860	12710	12710	12710	12710	0
129	20231031	184800	882349860	12710	12710	12710	12710	0
130	20231031	184700	882349860	12710	12710	12710	12710	0
131	20231031	184600	882349860	12710	12710	12710	12710	0
132	20231031	184500	882349860	12710	12710	12710	12710	0
133	20231031	184400	882349860	12710	12710	12710	12710	0
134	20231031	184300	882349860	12710	12710	12710	12710	0
135	20231031	184200	882349860	12710	12710	12710	12710	0
136	20231031	184100	882349860	12710	12710	12710	12710	0
137	20231031	184000	882349860	12710	12710	12710	12710	0
138	20231031	183900	882349860	12710	12710	12710	12710	0
139	20231031	183800	882349860	12710	12710	12710	12710	0
140	20231031	183700	882349860	12710	12710	12710	12710	0
141	20231031	183600	882349860	12710	12710	12710	12710	0
142	20231031	183500	882349860	12710	12710	12710	12710	0
143	20231031	183400	882349860	12710	12710	12710	12710	0
144	20231031	183300	882349860	12710	12710	12710	12710	0
145	20231031	183200	882349860	12710	12710	12710	12710	0
146	20231031	183100	882349860	12710	12710	12710	12710	0
147	20231031	183000	882349860	12710	12710	12710	12710	0
148	20231031	182900	882349860	12710	12710	12710	12710	0
149	20231031	182800	882349860	12710	12710	12710	12710	0
150	20231031	182700	882349860	12710	12710	12710	12710	0
151	20231031	182600	882349860	12710	12710	12710	12710	0
152	20231031	182500	882349860	12710	12710	12710	12710	2221
153	20231031	182400	882349860	12710	12710	12710	12710	0
154	20231031	182300	882349860	12710	12710	12710	12710	0
155	20231031	182200	882349860	12710	12710	12710	12710	0
156	20231031	182100	882349860	12710	12710	12710	12710	0
157	20231031	182000	882349860	12710	12710	12710	12710	0
158	20231031	181900	882349860	12710	12710	12710	12710	0
159	20231031	181800	882349860	12710	12710	12710	12710	0
160	20231031	181700	882349860	12710	12710	12710	12710	0
161	20231031	181600	882349860	12710	12710	12710	12710	0
162	20231031	181500	882349860	12710	12710	12710	12710	0
163	20231031	181400	882349860	12710	12710	12710	12710	0
164	20231031	181300	882349860	12710	12710	12710	12710	0
165	20231031	181200	882349860	12710	12710	12710	12710	0
166	20231031	181100	882349860	12710	12710	12710	12710	0
167	20231031	181000	882349860	12710	12710	12710	12710	0
168	20231031	180900	882349860	12710	12710	12710	12710	0
169	20231031	180800	882349860	12710	12710	12710	12710	0
170	20231031	180700	882349860	12710	12710	12710	12710	0
171	20231031	180600	882349860	12710	12710	12710	12710	0
172	20231031	180500	882349860	12710	12710	12710	12710	0
173	20231031	180400	882349860	12710	12710	12710	12710	0
174	20231031	180300	882349860	12710	12710	12710	12710	0
175	20231031	180200	882349860	12710	12710	12710	12710	0
176	20231031	180100	882349860	12710	12710	12710	12710	0
177	20231031	180000	882349860	12710	12710	12710	12710	0
178	20231031	175900	882349860	12710	12710	12710	12710	0
179	20231031	175800	882349860	12710	12710	12710	12710	0
180	20231031	175700	882349860	12710	12710	12710	12710	0
181	20231031	175600	882349860	12710	12710	12710	12710	0
182	20231031	175500	882349860	12710	12710	12710	12710	2221
183	20231031	175400	882349860	12710	12710	12710	12710	0
184	20231031	175300	882349860	12710	12710	12710	12710	0
185	20231031	175200	882349860	12710	12710	12710	12710	0
186	20231031	175100	882349860	12710	12710	12710	12710	0
187	20231031	175000	882349860	12710	12710	12710	12710	0
188	20231031	174900	882349860	12710	12710	12710	12710	0
189	20231031	174800	882349860	12710	12710	12710	12710	0
190	20231031	174700	882349860	12710	12710	12710	12710	0
191	20231031	174600	882349860	12710	12710	12710	12710	0
192	20231031	174500	882349860	12710	12710	12710	12710	0
193	20231031	174400	882349860	12710	12710	12710	12710	0
194	20231031	174300	882349860	12710	12710	12710	12710	0
195	20231031	174200	882349860	12710	12710	12710	12710	0
196	20231031	174100	882349860	12710	12710	12710	12710	0
197	20231031	174000	882349860	12710	12710	12710	12710	0
198	20231031	173900	882349860	12710	12710	12710	12710	0
199	20231031	173800	882349860	12710	12710	12710	12710	0
200	20231031	173700	882349860	12710	12710	12710	12710	0
201	20231031	173600	882349860	12710	12710	12710	12710	0
202	20231031	173500	882349860	12710	12710	12710	12710	0
203	20231031	173400	882349860	12710	12710	12710	12710	0
204	20231031	173300	882349860	12710	12710	12710	12710	0
205	20231031	173200	882349860	12710	12710	12710	12710	0
206	20231031	173100	882349860	12710	12710	12710	12710	0
207	20231031	173000	882349860	12710	12710	12710	12710	0
208	20231031	172900	882349860	12710	12710	12710	12710	0
209	20231031	172800	882349860	12710	12710	12710	12710	0
210	20231031	172700	882349860	12710	12710	12710	12710	0
211	20231031	172600	882349860	12710	12710	12710	12710	0
212	20231031	172500	882349860	12710	12710	12710	12710	2221
213	20231031	172400	882349860	12710	12710	12710	12710	0
214	20231031	172300	882349860	12710	12710	12710	12710	0
215	20231031	172200	882349860	12710	12710	12710	12710	0
216	20231031	172100	882349860	12710	12710	12710	12710	0
217	20231031	172000	882349860	12710	12710	12710	12710	0
218	20231031	171900	882349860	12710	12710	12710	12710	0
219	20231031	171800	882349860	12710	12710	12710	12710	0
220	20231031	171700	882349860	12710	12710	12710	12710	0
221	20231031	171600	882349860	12710	12710	12710	12710	0
222	20231031	171500	882349860	12710	12710	12710	12710	0
223	20231031	171400	882349860	12710	12710	12710	12710	0
224	20231031	171300	882349860	12710	12710	12710	12710	0
225	20231031	171200	882349860	12710	12710	12710	12710	0
226	20231031	171100	882349860	12710	12710	12710	12710	0
227	20231031	171000	882349860	12710	12710	12710	12710	0
228	20231031	170900	882349860	12710	12710	12710	12710	0
229	20231031	170800	882349860	12710	12710	12710	12710	0
230	20231031	170700	882349860	12710	12710	12710	12710	0
231	20231031	170600	882349860	12710	12710	12710	12710	0
232	20231031	170500	882349860	12710	12710	12710	12710	0
233	20231031	170400	882349860	12710	12710	12710	12710	0
234	20231031	170300	882349860	12710	12710	12710	12710	0
235	20231031	170200	882349860	12710	12710	12710	12710	0
236	20231031	170100	882349860	12710	12710	12710	12710	0
237	20231031	170000	882349860	12710	12710	12710	12710	0
238	20231031	165900	882349860	12710	12710	12710	12710	0
239	20231031	165800	882349860	12710	12710	12710	12710	0
240	20231031	165700	882349860	12710	12710	12710	12710	0
241	20231031	165600	882349860	12710	12710	12710	12710	0
242	20231031	165500	882349860	12710	12710	12710	12710	2221
243	20231031	165400	882349860	12710	12710	12710	12710	0
244	20231031	165300	882349860	12710	12710	12710	12710	0
245	20231031	165200	882349860	12710	12710	12710	12710	0
246	20231031	165100	882349860	12710	12710	12710	12710	0
247	20231031	165000	882349860	12710	12710	12710	12710	0
248	20231031	164900	882349860	12710	12710	12710	12710	0
249	20231031	164800	882349860	12710	12710	12710	12710	0
250	20231031	164700	882349860	12710	12710	12710	12710	0
251	20231031	164600	882349860	12710	12710	12710	12710	0
252	20231031	164500	882349860	12710	12710	12710	12710	0
253	20231031	164400	882349860	12710	12710	12710	12710	0
254	20231031	164300	882349860	12710	12710	12710	12710	0
255	20231031	164200	882349860	12710	12710	12710	12710	0
256	20231031	164100	882349860	12710	12710	12710	12710	0
257	20231031	164000	882349860	12710	12710	12710	12710	0
258	20231031	163900	882349860	12710	12710	12710	12710	0
259	20231031	163800	882349860	12710	12710	12710	12710	0
260	20231031	163700	882349860	12710	12710	12710	12710	0
261	20231031	163600	882349860	12710	12710	12710	12710	0
262	20231031	163500	882349860	12710	12710	12710	12710	0
263	20231031	163400	882349860	12710	12710	12710	12710	0
264	20231031	163300	882349860	12710	12710	12710	12710	0
265	20231031	163200	882349860	12710	12710	12710	12710	0
266	20231031	163100	882349860	12710	12710	12710	12710	0
267	20231031	163000	882349860	12710	12710	12710	12710	0
268	20231031	162900	882349860	12710	12710	12710	12710	0
269	20231031	162800	882349860	12710	12710	12710	12710	0
270	20231031	162700	882349860	12710	12710	12710	12710	0
271	20231031	162600	882349860	12710	12710	12710	12710	0
272	20231031	162500	882349860	12710	12710	12710	12710	2221
273	20231031	162400	882349860	12710	12710	12710	12710	0
274	20231031	162300	882349860	12710	12710	12710	12710	0
275	20231031	162200	882349860	12710	12710	12710	12710	0
276	20231031	162100	882349860	12710	12710	12710	12710	0
277	20231031	162000	882349860	12710	12710	12710	12710	0
278	20231031	161900	882349860	12710	12710	12710	12710	0
279	20231031	161800	882349860	12710	12710	12710	12710	0
280	20231031	161700	882349860	12710	12710	12710	12710	0
281	20231031	161600	882349860	12710	12710	12710	12710	0
282	20231031	161500	882349860	12710	12710	12710	12710	0
283	20231031	161400	882349860	12710	12710	12710	12710	0
284	20231031	161300	882349860	12710	12710	12710	12710	0
285	20231031	161200	882349860	12710	12710	12710	12710	0
286	20231031	161100	882349860	12710	12710	12710	12710	0
287	20231031	161000	882349860	12710	12710	12710	12710	0
288	20231031	160900	882349860	12710	12710	12710	12710	0
289	20231031	160800	882349860	12710	12710	12710	12710	0
290	20231031	160700	882349860	12710	12710	12710	12710	0
291	20231031	160600	882349860	12710	12710	12710	12710	0
292	20231031	160500	882349860	12710	12710	12710	12710	0
293	20231031	160400	882349860	12710	12710	12710	12710	0
294	20231031	160300	882349860	12710	12710	12710	12710	0
295	20231031	160200	882349860	12710	12710	12710	12710	0
296	20231031	160100	882349860	12710	12710	12710	12710	0
297	20231031	160000	882349860	12710	12710	12710	12710	0
298	20231031	155900	882349860	12710	12710	12710	12710	0
299	20231031	155800	882349860	12710	12710	12710	12710	0
300	20231031	155700	882349860	12710	12710	12710	12710	0
301	20231031	155600	882349860	12710	12710	12710	12710	0
302	20231031	155500	882349860	12710	12710	12710	12710	2221
303	20231031	155400	882349860	12710	12710	12710	12710	0
304	20231031	155300	882349860	12710	12710	12710	12710	0
305	20231031	155200	882349860	12710	12710	12710	12710	0
306	20231031	155100	882349860	12710	12710	12710	12710	0
307	20231031	155000	882349860	12710	12710	12710	12710	0
308	20231031	154900	882349860	12710	12710	12710	12710	0
309	20231031	154800	882349860	12710	12710	12710	12710	0
310	20231031	154700	882349860	12710	12710	12710	12710	0
311	20231031	154600	882349860	12710	12710	12710	12710	0
312	20231031	154500	882349860	12710	12710	12710	12710	0
313	20231031	154400	882349860	12710	12710	12710	12710	0
314	20231031	154300	882349860	12710	12710	12710	12710	0
315	20231031	154200	882349860	12710	12710	12710	12710	0
316	20231031	154100	882349860	12710	12710	12710	12710	0
317	20231031	154000	882349860	12710	12710	12710	12710	0
318	20231031	153900	882349860	12710	12710	12710	12710	0
319	20231031	153800	882349860	12710	12710	12710	12710	0
320	20231031	153700	882349860	12710	12710	12710	12710	0
321	20231031	153600	882349860	12710	12710	12710	12710	0
322	20231031	153500	882349860	12710	12710	12710	12710	0
323	20231031	153400	882349860	12710	12710	12710	12710	0
324	20231031	153300	882349860	12710	12710	12710	12710	0
325	20231031	153200	882349860	12710	12710	12710	12710	0
326	20231031	153100	882349860	12710	12710	12710	12710	0
327	20231031	153000	882349860	12710	12710	12710	12710	2221
328	20231031	152900	854120950	12790	12790	12790	12790	0
329	20231031	152800	854120950	12790	12790	12790	12790	0
330	20231031	152700	854120950	12790	12790	12790	12790	0
331	20231031	152600	854120950	12790	12790	12790	12790	0
332	20231031	152500	854120950	12790	12790	12790	12790	0
333	20231031	152400	854120950	12790	12790	12790	12790	0
334	20231031	152300	854120950	12790	12790	12790	12790	0
335	20231031	152200	854120950	12790	12790	12790	12790	0
336	20231031	152100	854120950	12790	12790	12790	12790	0
337	20231031	152000	854120950	12790	12790	12790	12790	0
338	20231031	151900	854120950	12790	12760	12790	12760	103
339	20231031	151800	852804370	12760	12800	12800	12760	1007
340	20231031	151700	839930790	12800	12800	12800	12800	64
341	20231031	151600	839111590	12800	12800	12800	12800	517
342	20231031	151500	832493990	12800	12800	12800	12800	3
343	20231031	151400	832455590	12800	12800	12800	12800	1
344	20231031	151300	832442790	12800	12790	12800	12790	49
345	20231031	151200	831816030	12770	12770	12770	12770	0
346	20231031	151100	831816030	12770	12780	12780	12770	110
347	20231031	151000	830411320	12770	12770	12770	12770	0
348	20231031	150900	830411320	12770	12790	12790	12760	579
349	20231031	150800	823015860	12770	12770	12780	12770	60
350	20231031	150700	822249460	12770	12780	12790	12770	74
351	20231031	150600	821303900	12780	12770	12780	12770	6
352	20231031	150500	821227270	12770	12810	12810	12770	575
353	20231031	150400	813875660	12810	12820	12820	12810	346
354	20231031	150300	809440940	12820	12830	12830	12820	251
355	20231031	150200	806222770	12830	12830	12830	12830	0
356	20231031	150100	806222770	12830	12830	12830	12830	0
357	20231031	150000	806222770	12830	12830	12830	12830	52
358	20231031	145900	805555610	12800	12800	12800	12800	0
359	20231031	145800	805555610	12800	12800	12800	12800	0
360	20231031	145700	805555610	12800	12800	12800	12800	0
361	20231031	145600	805555610	12800	12800	12800	12800	0
362	20231031	145500	805555610	12800	12800	12800	12800	0
363	20231031	145400	805555610	12800	12800	12800	12800	5
364	20231031	145300	805491610	12790	12790	12790	12790	0
365	20231031	145200	805491610	12790	12790	12790	12790	0
366	20231031	145100	805491610	12790	12870	12870	12790	2500
367	20231031	145000	773478100	12870	12870	12870	12870	0
368	20231031	144900	773478100	12870	12870	12870	12870	0
369	20231031	144800	773478100	12870	12870	12870	12870	91
370	20231031	144700	772306930	12870	12870	12870	12870	39
371	20231031	144600	771805000	12860	12860	12860	12860	27
372	20231031	144500	771457780	12860	12860	12860	12860	0
373	20231031	144400	771457780	12860	12860	12860	12860	0
374	20231031	144300	771457780	12860	12860	12860	12860	0
375	20231031	144200	771457780	12860	12860	12860	12860	0
376	20231031	144100	771457780	12860	12860	12860	12860	118
377	20231031	144000	769940300	12860	12860	12860	12860	1
378	20231031	143900	769927440	12850	12850	12850	12850	0
379	20231031	143800	769927440	12850	12850	12850	12850	0
380	20231031	143700	769927440	12850	12850	12850	12850	0
381	20231031	143600	769927440	12850	12850	12850	12850	0
382	20231031	143500	769927440	12850	12850	12850	12850	38
383	20231031	143400	769439140	12830	12830	12830	12830	0
384	20231031	143300	769439140	12830	12830	12830	12830	49
385	20231031	143200	768810470	12820	12820	12820	12820	0
386	20231031	143100	768810470	12820	12820	12820	12820	88
387	20231031	143000	767682310	12810	12810	12810	12810	77
388	20231031	142900	766695940	12810	12810	12810	12810	0
389	20231031	142800	766695940	12810	12810	12810	12810	50
390	20231031	142700	766055440	12810	12810	12810	12810	16
391	20231031	142600	765850480	12810	12810	12810	12810	0
392	20231031	142500	765850480	12810	12810	12810	12810	20
393	20231031	142400	765594280	12810	12810	12810	12810	0
394	20231031	142300	765594280	12810	12810	12810	12810	3
395	20231031	142200	765555850	12800	12810	12810	12800	159
396	20231031	142100	763519460	12830	12830	12840	12830	60
397	20231031	142000	762749540	12830	12820	12830	12810	4
398	20231031	141900	762698250	12800	12800	12800	12800	0
399	20231031	141800	762698250	12800	12810	12810	12800	261
400	20231031	141700	759355510	12830	12830	12830	12830	0
401	20231031	141600	759355510	12830	12830	12830	12830	0
402	20231031	141500	759355510	12830	12830	12830	12830	0
403	20231031	141400	759355510	12830	12830	12830	12830	686
404	20231031	141300	750554130	12830	12830	12830	12830	1
405	20231031	141200	750541300	12830	12820	12830	12820	100
406	20231031	141100	749258680	12810	12820	12820	12810	165
407	20231031	141000	747144860	12810	12820	12820	12810	13
408	20231031	140900	746978310	12820	12820	12820	12820	0
409	20231031	140800	746978310	12820	12820	12820	12820	10
410	20231031	140700	746850110	12820	12820	12820	12820	0
411	20231031	140600	746850110	12820	12820	12820	12820	0
412	20231031	140500	746850110	12820	12830	12830	12820	992
413	20231031	140400	734129180	12830	12830	12830	12830	0
414	20231031	140300	734129180	12830	12830	12830	12830	0
415	20231031	140200	734129180	12830	12830	12830	12830	0
416	20231031	140100	734129180	12830	12830	12830	12830	0
417	20231031	140000	734129180	12830	12830	12830	12830	0
418	20231031	135900	734129180	12830	12830	12830	12830	4
419	20231031	135800	734077860	12830	12830	12830	12830	0
420	20231031	135700	734077860	12830	12830	12830	12830	80
421	20231031	135600	733051460	12830	12840	12840	12830	81
422	20231031	135500	732011990	12840	12840	12840	12840	0
423	20231031	135400	732011990	12840	12840	12840	12840	34
424	20231031	135300	731575430	12830	12840	12840	12830	10
425	20231031	135200	731447120	12830	12890	12890	12830	2172
426	20231031	135100	703504370	12880	12880	12880	12880	0
427	20231031	135000	703504370	12880	12900	12910	12880	255
428	20231031	134900	700218690	12910	12900	12910	12900	94
429	20231031	134800	699005920	12890	12890	12890	12890	0
430	20231031	134700	699005920	12890	12890	12890	12880	80
431	20231031	134600	697975460	12890	12890	12890	12890	13
432	20231031	134500	697807890	12890	12890	12890	12890	9
433	20231031	134400	697691880	12880	12880	12880	12880	13
434	20231031	134300	697524440	12910	12870	12910	12870	1908
435	20231031	134200	672950440	12870	12860	12870	12860	875
436	20231031	134100	661690490	12840	12840	12840	12840	0
437	20231031	134000	661690490	12840	12840	12840	12840	0
438	20231031	133900	661690490	12840	12840	12840	12840	0
439	20231031	133800	661690490	12840	12840	12840	12840	170
440	20231031	133700	659507690	12850	12850	12850	12850	0
441	20231031	133600	659507690	12850	12850	12850	12850	52
442	20231031	133500	658839490	12800	12800	12800	12800	199
443	20231031	133400	656292290	12800	12810	12810	12800	46
444	20231031	133300	655703470	12800	12810	12810	12800	921
445	20231031	133200	643913290	12810	12850	12850	12810	203
446	20231031	133100	641307020	12840	12840	12840	12840	28
447	20231031	133000	640947500	12840	12850	12850	12800	820
448	20231031	132900	630430360	12850	12870	12870	12850	625
449	20231031	132800	622393590	12870	12870	12870	12860	266
450	20231031	132700	618970670	12890	12890	12900	12880	820
451	20231031	132600	608403370	12890	12890	12890	12890	50
452	20231031	132500	607758870	12890	12890	12890	12890	178
453	20231031	132400	605464450	12890	12890	12890	12890	0
454	20231031	132300	605464450	12890	12890	12890	12890	17
455	20231031	132200	605245320	12890	12890	12890	12890	1
456	20231031	132100	605232430	12880	12930	12930	12880	753
457	20231031	132000	595510390	12940	12950	12950	12940	44
458	20231031	131900	594940890	12950	12960	12960	12950	39
459	20231031	131800	594435640	12960	12960	12960	12960	0
460	20231031	131700	594435640	12960	12960	12960	12960	50
461	20231031	131600	593787640	12960	12970	12970	12960	24
462	20231031	131500	593476450	13000	13000	13000	13000	0
463	20231031	131400	593476450	13000	13000	13000	13000	100
464	20231031	131300	592176450	13010	13010	13010	13010	1
465	20231031	131200	592163440	13010	13010	13010	13010	100
466	20231031	131100	590862440	13000	13000	13000	13000	0
467	20231031	131000	590862440	13000	13000	13000	13000	0
468	20231031	130900	590862440	13000	12980	13000	12980	321
469	20231031	130800	586689920	12980	12980	12980	12980	0
470	20231031	130700	586689920	12980	12980	12980	12980	0
471	20231031	130600	586689920	12980	12970	12980	12970	902
472	20231031	130500	574990900	12940	12940	12940	12940	190
473	20231031	130400	572532300	12940	12940	12940	12940	0
474	20231031	130300	572532300	12940	12940	12940	12940	10
475	20231031	130200	572402900	12940	12940	12940	12940	0
476	20231031	130100	572402900	12940	12940	12940	12940	17
477	20231031	130000	572182920	12930	12930	12930	12930	13
478	20231031	125900	572014830	12940	12940	12940	12940	17
479	20231031	125800	571794850	12940	12950	12950	12940	292
480	20231031	125700	568015680	12970	12970	12970	12970	0
481	20231031	125600	568015680	12970	12970	12970	12970	0
482	20231031	125500	568015680	12970	12950	12970	12950	29
483	20231031	125400	567639570	12960	12960	12960	12960	23
484	20231031	125300	567341490	12960	12960	12960	12960	0
485	20231031	125200	567341490	12960	12960	12960	12960	0
486	20231031	125100	567341490	12960	12960	12970	12960	159
487	20231031	125000	565280070	12970	12970	12970	12970	0
488	20231031	124900	565280070	12970	12960	12970	12960	20
489	20231031	124800	565020810	12970	12970	12970	12970	97
490	20231031	124700	563762720	12980	12980	12980	12980	0
491	20231031	124600	563762720	12980	12980	12980	12980	41
492	20231031	124500	563230540	12980	12980	12980	12980	0
493	20231031	124400	563230540	12980	12980	12980	12980	0
494	20231031	124300	563230540	12980	13000	13000	12980	43
495	20231031	124200	562671720	13000	13000	13000	13000	14
496	20231031	124100	562489720	12970	12970	12970	12970	0
497	20231031	124000	562489720	12970	12970	12970	12970	11
498	20231031	123900	562347050	12990	12990	12990	12990	0
499	20231031	123800	562347050	12990	12990	12990	12990	4
500	20231031	123700	562295090	13010	13010	13010	13010	0
501	20231031	123600	562295090	13010	13010	13010	13010	15
502	20231031	123500	562099940	13010	13010	13010	13010	0
503	20231031	123400	562099940	13010	13010	13010	13010	0
504	20231031	123300	562099940	13010	13010	13010	13010	0
505	20231031	123200	562099940	13010	13010	13010	13010	356
506	20231031	123100	557468380	13000	13000	13000	13000	65
507	20231031	123000	556623380	12970	12950	12970	12950	299
508	20231031	122900	552748400	12950	12950	12950	12950	1
509	20231031	122800	552735450	12940	12940	12940	12940	2
510	20231031	122700	552709570	12940	12940	12940	12940	0
511	20231031	122600	552709570	12940	12940	12940	12940	33
512	20231031	122500	552282550	12940	12940	12940	12940	15
513	20231031	122400	552088450	12940	12940	12940	12940	0
514	20231031	122300	552088450	12940	12940	12940	12940	86
515	20231031	122200	550975610	12900	12990	12990	12900	2445
516	20231031	122100	519372080	12970	12970	12970	12970	0
517	20231031	122000	519372080	12970	12990	12990	12970	583
518	20231031	121900	511807510	13000	13000	13000	13000	408
519	20231031	121800	506503510	12980	12990	12990	12980	1100
520	20231031	121700	492223130	13000	13010	13010	13000	903
521	20231031	121600	480483840	13010	13010	13010	13010	0
522	20231031	121500	480483840	13010	13010	13010	13010	0
523	20231031	121400	480483840	13010	13020	13020	13010	29
524	20231031	121300	480106520	13010	13010	13010	13010	245
525	20231031	121200	476919070	13010	13010	13010	13010	0
526	20231031	121100	476919070	13010	13020	13020	13010	500
527	20231031	121000	470414060	13010	13010	13010	13010	0
528	20231031	120900	470414060	13010	13010	13010	13010	0
529	20231031	120800	470414060	13010	13010	13010	13010	0
530	20231031	120700	470414060	13010	13020	13020	13010	390
531	20231031	120600	465339130	13020	13020	13020	13020	0
532	20231031	120500	465339130	13020	13020	13020	13020	0
533	20231031	120400	465339130	13020	13020	13020	13020	0
534	20231031	120300	465339130	13020	13020	13020	13020	0
535	20231031	120200	465339130	13020	13020	13020	13020	0
536	20231031	120100	465339130	13020	13010	13020	13010	119
537	20231031	120000	463790890	13000	13000	13000	13000	7
538	20231031	115900	463699890	13010	13010	13010	13010	100
539	20231031	115800	462398890	13000	13000	13000	13000	1
540	20231031	115700	462385890	13000	13000	13000	13000	0
541	20231031	115600	462385890	13000	13000	13000	13000	14
542	20231031	115500	462203890	13000	13000	13000	13000	1
543	20231031	115400	462190890	12990	12990	12990	12990	213
544	20231031	115300	459424020	12990	13020	13020	12990	1057
545	20231031	115200	445681110	13020	13020	13020	13020	0
546	20231031	115100	445681110	13020	13020	13020	13020	0
547	20231031	115000	445681110	13020	13030	13030	13020	1145
548	20231031	114900	430766580	13040	13030	13040	13030	354
549	20231031	114800	426153920	13030	13030	13030	13030	0
550	20231031	114700	426153920	13030	13030	13030	13030	0
551	20231031	114600	426153920	13030	13030	13030	13030	20
552	20231031	114500	425893320	13040	13040	13040	13040	0
553	20231031	114400	425893320	13040	13040	13040	13040	341
554	20231031	114300	421446680	13050	13050	13050	13050	0
555	20231031	114200	421446680	13050	13050	13050	13050	1
556	20231031	114100	421433630	13050	13050	13050	13050	0
557	20231031	114000	421433630	13050	13040	13050	13040	625
558	20231031	113900	413283610	13040	13040	13040	13040	0
559	20231031	113800	413283610	13040	13040	13040	13040	0
560	20231031	113700	413283610	13040	13040	13040	13040	0
561	20231031	113600	413283610	13040	13040	13040	13040	0
562	20231031	113500	413283610	13040	13050	13050	13040	80
563	20231031	113400	412239750	13050	13050	13050	13050	0
564	20231031	113300	412239750	13050	13050	13050	13050	80
565	20231031	113200	411195750	13060	13060	13060	13060	33
566	20231031	113100	410764770	13080	13080	13080	13080	0
567	20231031	113000	410764770	13080	13080	13080	13080	0
568	20231031	112900	410764770	13080	13080	13080	13080	1
569	20231031	112800	410751690	13060	13060	13060	13060	0
570	20231031	112700	410751690	13060	13060	13060	13060	156
571	20231031	112600	408714330	13060	13060	13060	13060	120
572	20231031	112500	407147130	13060	13060	13060	13060	38
573	20231031	112400	406650850	13050	13060	13060	13050	800
574	20231031	112300	396203990	13060	13060	13060	13060	214
575	20231031	112200	393409150	13060	13060	13060	13060	0
576	20231031	112100	393409150	13060	13060	13060	13060	0
577	20231031	112000	393409150	13060	13060	13060	13060	363
578	20231031	111900	388668370	13070	13080	13080	13060	377
579	20231031	111800	383741810	13080	13070	13080	13070	47
580	20231031	111700	383127150	13070	13070	13080	13070	329
581	20231031	111600	378827110	13080	13080	13080	13080	25
582	20231031	111500	378500110	13080	13080	13080	13080	0
583	20231031	111400	378500110	13080	13080	13080	13080	3
584	20231031	111300	378460870	13090	13080	13090	13080	51
585	20231031	111200	377793780	13090	13090	13090	13090	2
586	20231031	111100	377767600	13090	13090	13090	13090	0
587	20231031	111000	377767600	13090	13090	13090	13090	1
588	20231031	110900	377754510	13090	13090	13090	13090	1
589	20231031	110800	377741420	13070	13070	13070	13070	0
590	20231031	110700	377741420	13070	13070	13070	13070	10
591	20231031	110600	377610720	13070	13070	13070	13070	41
592	20231031	110500	377074850	13070	13080	13080	13070	315
593	20231031	110400	372957700	13090	13090	13090	13090	0
594	20231031	110300	372957700	13090	13090	13090	13090	0
595	20231031	110200	372957700	13090	13090	13090	13090	41
596	20231031	110100	372421010	13100	13100	13100	13100	3
597	20231031	110000	372381710	13100	13100	13100	13100	0
598	20231031	105900	372381710	13100	13100	13100	13100	0
599	20231031	105800	372381710	13100	13100	13100	13100	2
600	20231031	105700	372355510	13110	13110	13110	13110	0
601	20231031	105600	372355510	13110	13110	13110	13110	0
602	20231031	105500	372355510	13110	13110	13110	13110	1
603	20231031	105400	372342400	13100	13100	13100	13100	0
604	20231031	105300	372342400	13100	13100	13100	13100	2
605	20231031	105200	372316200	13100	13100	13100	13100	1
606	20231031	105100	372303100	13060	13060	13060	13060	0
607	20231031	105000	372303100	13060	13060	13060	13060	0
608	20231031	104900	372303100	13060	13060	13060	13060	0
609	20231031	104800	372303100	13060	13070	13070	13060	596
610	20231031	104700	364519280	13070	13070	13070	13070	106
611	20231031	104600	363133860	13070	13080	13080	13060	891
612	20231031	104500	351488680	13080	13080	13080	13080	24
613	20231031	104400	351174760	13070	13070	13070	13070	0
614	20231031	104300	351174760	13070	13080	13080	13070	400
615	20231031	104200	345945760	13060	13060	13060	13060	0
616	20231031	104100	345945760	13060	13060	13060	13060	0
617	20231031	104000	345945760	13060	13060	13060	13060	0
618	20231031	103900	345945760	13060	13060	13060	13060	0
619	20231031	103800	345945760	13060	13060	13060	13060	69
620	20231031	103700	345044620	13060	13060	13060	13060	0
621	20231031	103600	345044620	13060	13040	13060	13040	68
622	20231031	103500	344157840	13050	13050	13050	13050	7
623	20231031	103400	344066490	13050	13080	13080	13050	973
624	20231031	103300	331350870	13080	13080	13080	13080	0
625	20231031	103200	331350870	13080	13080	13080	13080	0
626	20231031	103100	331350870	13080	13080	13080	13080	0
627	20231031	103000	331350870	13080	13080	13080	13080	72
628	20231031	102900	330409110	13050	13050	13050	13050	0
629	20231031	102800	330409110	13050	13050	13050	13050	0
630	20231031	102700	330409110	13050	13050	13050	13050	94
631	20231031	102600	329182410	13050	13050	13050	13050	14
632	20231031	102500	328999710	13030	13030	13030	13030	30
633	20231031	102400	328608810	13020	13020	13020	13020	0
634	20231031	102300	328608810	13020	13030	13030	13020	20
635	20231031	102200	328348220	13040	13060	13060	13040	436
636	20231031	102100	322658370	13070	13070	13070	13070	0
637	20231031	102000	322658370	13070	13070	13070	13060	211
638	20231031	101900	319902260	13080	13080	13080	13080	10
639	20231031	101800	319771460	13080	13080	13080	13080	0
640	20231031	101700	319771460	13080	13100	13100	13080	698
641	20231031	101600	310641030	13100	13100	13100	13100	100
642	20231031	101500	309331030	13090	13090	13090	13090	280
643	20231031	101400	305665830	13100	13110	13110	13100	410
644	20231031	101300	300294230	13110	13120	13120	13110	124
645	20231031	101200	298668490	13110	13140	13140	13110	1003
646	20231031	101100	285509480	13140	13170	13170	13140	103
647	20231031	101000	284154670	13200	13200	13200	13190	227
648	20231031	100900	281159850	13170	13170	13170	13170	357
649	20231031	100800	276458160	13160	13150	13160	13150	23
650	20231031	100700	276155590	13140	13140	13140	13140	0
651	20231031	100600	276155590	13140	13140	13140	13140	0
652	20231031	100500	276155590	13140	13140	13140	13140	0
653	20231031	100400	276155590	13140	13140	13140	13140	0
654	20231031	100300	276155590	13140	13140	13140	13140	2
655	20231031	100200	276129310	13140	13140	13140	13140	18
656	20231031	100100	275892790	13140	13140	13140	13140	6
657	20231031	100000	275813950	13170	13170	13170	13170	0
658	20231031	095900	275813950	13170	13160	13170	13160	200
659	20231031	095800	273180480	13110	13110	13110	13110	615
660	20231031	095700	265117830	13110	13120	13120	13110	147
661	20231031	095600	263190360	13110	13100	13110	13100	96
662	20231031	095500	261931810	13100	13110	13110	13100	3
663	20231031	095400	261892490	13120	13130	13130	13080	1997
664	20231031	095300	235708770	13130	13130	13130	13130	0
665	20231031	095200	235708770	13130	13130	13130	13130	0
666	20231031	095100	235708770	13130	13140	13140	13130	500
667	20231031	095000	229143570	13130	13130	13130	13130	355
668	20231031	094900	224482420	13120	13130	13130	13120	391
669	20231031	094800	219352400	13130	13130	13130	13130	8
670	20231031	094700	219247360	13130	13150	13150	13130	497
671	20231031	094600	212719650	13140	13140	13140	13130	224
672	20231031	094500	209778490	13140	13150	13150	13140	17
673	20231031	094400	209555040	13150	13160	13160	13150	45
674	20231031	094300	208963270	13160	13130	13160	13130	273
675	20231031	094200	205378200	13130	13140	13140	13110	428
676	20231031	094100	199759920	13150	13190	13210	13150	1133
677	20231031	094000	184831610	13180	13250	13250	13180	1699
678	20231031	093900	162363340	13270	13280	13280	13270	3
679	20231031	093800	162323520	13250	13250	13250	13250	35
680	20231031	093700	161859770	13250	13250	13250	13250	49
681	20231031	093600	161210520	13240	13230	13250	13220	820
682	20231031	093500	150361200	13230	13290	13290	13230	1360
683	20231031	093400	132333060	13280	13300	13320	13280	781
684	20231031	093300	121960800	13300	13300	13300	13300	17
685	20231031	093200	121734700	13310	13310	13310	13310	1
686	20231031	093100	121721390	13310	13320	13320	13310	2
687	20231031	093000	121694760	13300	13280	13300	13280	156
688	20231031	092900	119622400	13250	13260	13260	13250	2031
689	20231031	092800	92710100	13250	13320	13320	13250	1777
690	20231031	092700	69113980	13330	13330	13330	13320	14
691	20231031	092600	68927370	13330	13330	13330	13330	20
692	20231031	092500	68660770	13320	13340	13340	13320	16
693	20231031	092400	68447530	13350	13350	13350	13350	237
694	20231031	092300	65283580	13350	13350	13350	13350	2
695	20231031	092200	65256880	13350	13370	13370	13350	76
696	20231031	092100	64241620	13380	13380	13380	13380	0
697	20231031	092000	64241620	13380	13390	13390	13380	5
698	20231031	091900	64174680	13390	13440	13440	13390	250
699	20231031	091800	60818720	13440	13440	13440	13440	0
700	20231031	091700	60818720	13440	13440	13440	13440	0
701	20231031	091600	60818720	13440	13450	13450	13440	174
702	20231031	091500	58479160	13460	13530	13530	13460	97
703	20231031	091400	57169390	13530	13520	13530	13520	175
704	20231031	091300	54801790	13530	13510	13530	13510	54
705	20231031	091200	54071830	13530	13540	13540	13530	85
706	20231031	091100	52921680	13540	13520	13540	13520	101
707	20231031	091000	51555680	13520	13510	13520	13510	21
708	20231031	090900	51271870	13510	13540	13540	13510	910
709	20231031	090800	38959510	13530	13530	13530	13530	0
710	20231031	090700	38959510	13530	13590	13590	13530	2320
711	20231031	090600	7541940	13570	13570	13570	13570	0
712	20231031	090500	7541940	13570	13570	13570	13570	0
713	20231031	090400	7541940	13570	13570	13570	13570	0
714	20231031	090300	7541940	13570	13670	13670	13570	25
715	20231031	090200	7202590	13690	13690	13690	13690	0
716	20231031	090100	7202590	13690	13560	13690	13560	302
717	20231031	090000	3068420	13700	13700	13700	13540	224