KissMeData/285130/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	205700	1243391300	56400	56400	56400	56400	1211
3	20231031	205600	1243391300	56400	56400	56400	56400	0
4	20231031	205500	1243391300	56400	56400	56400	56400	0
5	20231031	205400	1243391300	56400	56400	56400	56400	0
6	20231031	205300	1243391300	56400	56400	56400	56400	0
7	20231031	205200	1243391300	56400	56400	56400	56400	0
8	20231031	205100	1243391300	56400	56400	56400	56400	0
9	20231031	205000	1243391300	56400	56400	56400	56400	0
10	20231031	204900	1243391300	56400	56400	56400	56400	0
11	20231031	204800	1243391300	56400	56400	56400	56400	0
12	20231031	204700	1243391300	56400	56400	56400	56400	0
13	20231031	204600	1243391300	56400	56400	56400	56400	0
14	20231031	204500	1243391300	56400	56400	56400	56400	0
15	20231031	204400	1243391300	56400	56400	56400	56400	0
16	20231031	204300	1243391300	56400	56400	56400	56400	0
17	20231031	204200	1243391300	56400	56400	56400	56400	0
18	20231031	204100	1243391300	56400	56400	56400	56400	0
19	20231031	204000	1243391300	56400	56400	56400	56400	0
20	20231031	203900	1243391300	56400	56400	56400	56400	0
21	20231031	203800	1243391300	56400	56400	56400	56400	0
22	20231031	203700	1243391300	56400	56400	56400	56400	0
23	20231031	203600	1243391300	56400	56400	56400	56400	0
24	20231031	203500	1243391300	56400	56400	56400	56400	0
25	20231031	203400	1243391300	56400	56400	56400	56400	0
26	20231031	203300	1243391300	56400	56400	56400	56400	0
27	20231031	203200	1243391300	56400	56400	56400	56400	0
28	20231031	203100	1243391300	56400	56400	56400	56400	0
29	20231031	203000	1243391300	56400	56400	56400	56400	0
30	20231031	202900	1243391300	56400	56400	56400	56400	0
31	20231031	202800	1243391300	56400	56400	56400	56400	0
32	20231031	202700	1243391300	56400	56400	56400	56400	1211
33	20231031	202600	1243391300	56400	56400	56400	56400	0
34	20231031	202500	1243391300	56400	56400	56400	56400	0
35	20231031	202400	1243391300	56400	56400	56400	56400	0
36	20231031	202300	1243391300	56400	56400	56400	56400	0
37	20231031	202200	1243391300	56400	56400	56400	56400	0
38	20231031	202100	1243391300	56400	56400	56400	56400	0
39	20231031	202000	1243391300	56400	56400	56400	56400	0
40	20231031	201900	1243391300	56400	56400	56400	56400	0
41	20231031	201800	1243391300	56400	56400	56400	56400	0
42	20231031	201700	1243391300	56400	56400	56400	56400	0
43	20231031	201600	1243391300	56400	56400	56400	56400	0
44	20231031	201500	1243391300	56400	56400	56400	56400	0
45	20231031	201400	1243391300	56400	56400	56400	56400	0
46	20231031	201300	1243391300	56400	56400	56400	56400	0
47	20231031	201200	1243391300	56400	56400	56400	56400	0
48	20231031	201100	1243391300	56400	56400	56400	56400	0
49	20231031	201000	1243391300	56400	56400	56400	56400	0
50	20231031	200900	1243391300	56400	56400	56400	56400	0
51	20231031	200800	1243391300	56400	56400	56400	56400	0
52	20231031	200700	1243391300	56400	56400	56400	56400	0
53	20231031	200600	1243391300	56400	56400	56400	56400	0
54	20231031	200500	1243391300	56400	56400	56400	56400	0
55	20231031	200400	1243391300	56400	56400	56400	56400	0
56	20231031	200300	1243391300	56400	56400	56400	56400	0
57	20231031	200200	1243391300	56400	56400	56400	56400	0
58	20231031	200100	1243391300	56400	56400	56400	56400	0
59	20231031	200000	1243391300	56400	56400	56400	56400	0
60	20231031	195900	1243391300	56400	56400	56400	56400	0
61	20231031	195800	1243391300	56400	56400	56400	56400	0
62	20231031	195700	1243391300	56400	56400	56400	56400	1211
63	20231031	195600	1243391300	56400	56400	56400	56400	0
64	20231031	195500	1243391300	56400	56400	56400	56400	0
65	20231031	195400	1243391300	56400	56400	56400	56400	0
66	20231031	195300	1243391300	56400	56400	56400	56400	0
67	20231031	195200	1243391300	56400	56400	56400	56400	0
68	20231031	195100	1243391300	56400	56400	56400	56400	0
69	20231031	195000	1243391300	56400	56400	56400	56400	0
70	20231031	194900	1243391300	56400	56400	56400	56400	0
71	20231031	194800	1243391300	56400	56400	56400	56400	0
72	20231031	194700	1243391300	56400	56400	56400	56400	0
73	20231031	194600	1243391300	56400	56400	56400	56400	0
74	20231031	194500	1243391300	56400	56400	56400	56400	0
75	20231031	194400	1243391300	56400	56400	56400	56400	0
76	20231031	194300	1243391300	56400	56400	56400	56400	0
77	20231031	194200	1243391300	56400	56400	56400	56400	0
78	20231031	194100	1243391300	56400	56400	56400	56400	0
79	20231031	194000	1243391300	56400	56400	56400	56400	0
80	20231031	193900	1243391300	56400	56400	56400	56400	0
81	20231031	193800	1243391300	56400	56400	56400	56400	0
82	20231031	193700	1243391300	56400	56400	56400	56400	0
83	20231031	193600	1243391300	56400	56400	56400	56400	0
84	20231031	193500	1243391300	56400	56400	56400	56400	0
85	20231031	193400	1243391300	56400	56400	56400	56400	0
86	20231031	193300	1243391300	56400	56400	56400	56400	0
87	20231031	193200	1243391300	56400	56400	56400	56400	0
88	20231031	193100	1243391300	56400	56400	56400	56400	0
89	20231031	193000	1243391300	56400	56400	56400	56400	0
90	20231031	192900	1243391300	56400	56400	56400	56400	0
91	20231031	192800	1243391300	56400	56400	56400	56400	0
92	20231031	192700	1243391300	56400	56400	56400	56400	1211
93	20231031	192600	1243391300	56400	56400	56400	56400	0
94	20231031	192500	1243391300	56400	56400	56400	56400	0
95	20231031	192400	1243391300	56400	56400	56400	56400	0
96	20231031	192300	1243391300	56400	56400	56400	56400	0
97	20231031	192200	1243391300	56400	56400	56400	56400	0
98	20231031	192100	1243391300	56400	56400	56400	56400	0
99	20231031	192000	1243391300	56400	56400	56400	56400	0
100	20231031	191900	1243391300	56400	56400	56400	56400	0
101	20231031	191800	1243391300	56400	56400	56400	56400	0
102	20231031	191700	1243391300	56400	56400	56400	56400	0
103	20231031	191600	1243391300	56400	56400	56400	56400	0
104	20231031	191500	1243391300	56400	56400	56400	56400	0
105	20231031	191400	1243391300	56400	56400	56400	56400	0
106	20231031	191300	1243391300	56400	56400	56400	56400	0
107	20231031	191200	1243391300	56400	56400	56400	56400	0
108	20231031	191100	1243391300	56400	56400	56400	56400	0
109	20231031	191000	1243391300	56400	56400	56400	56400	0
110	20231031	190900	1243391300	56400	56400	56400	56400	0
111	20231031	190800	1243391300	56400	56400	56400	56400	0
112	20231031	190700	1243391300	56400	56400	56400	56400	0
113	20231031	190600	1243391300	56400	56400	56400	56400	0
114	20231031	190500	1243391300	56400	56400	56400	56400	0
115	20231031	190400	1243391300	56400	56400	56400	56400	0
116	20231031	190300	1243391300	56400	56400	56400	56400	0
117	20231031	190200	1243391300	56400	56400	56400	56400	0
118	20231031	190100	1243391300	56400	56400	56400	56400	0
119	20231031	190000	1243391300	56400	56400	56400	56400	0
120	20231031	185900	1243391300	56400	56400	56400	56400	0
121	20231031	185800	1243391300	56400	56400	56400	56400	0
122	20231031	185700	1243391300	56400	56400	56400	56400	1211
123	20231031	185600	1243391300	56400	56400	56400	56400	0
124	20231031	185500	1243391300	56400	56400	56400	56400	0
125	20231031	185400	1243391300	56400	56400	56400	56400	0
126	20231031	185300	1243391300	56400	56400	56400	56400	0
127	20231031	185200	1243391300	56400	56400	56400	56400	0
128	20231031	185100	1243391300	56400	56400	56400	56400	0
129	20231031	185000	1243391300	56400	56400	56400	56400	0
130	20231031	184900	1243391300	56400	56400	56400	56400	0
131	20231031	184800	1243391300	56400	56400	56400	56400	0
132	20231031	184700	1243391300	56400	56400	56400	56400	0
133	20231031	184600	1243391300	56400	56400	56400	56400	0
134	20231031	184500	1243391300	56400	56400	56400	56400	0
135	20231031	184400	1243391300	56400	56400	56400	56400	0
136	20231031	184300	1243391300	56400	56400	56400	56400	0
137	20231031	184200	1243391300	56400	56400	56400	56400	0
138	20231031	184100	1243391300	56400	56400	56400	56400	0
139	20231031	184000	1243391300	56400	56400	56400	56400	0
140	20231031	183900	1243391300	56400	56400	56400	56400	0
141	20231031	183800	1243391300	56400	56400	56400	56400	0
142	20231031	183700	1243391300	56400	56400	56400	56400	0
143	20231031	183600	1243391300	56400	56400	56400	56400	0
144	20231031	183500	1243391300	56400	56400	56400	56400	0
145	20231031	183400	1243391300	56400	56400	56400	56400	0
146	20231031	183300	1243391300	56400	56400	56400	56400	0
147	20231031	183200	1243391300	56400	56400	56400	56400	0
148	20231031	183100	1243391300	56400	56400	56400	56400	0
149	20231031	183000	1243391300	56400	56400	56400	56400	0
150	20231031	182900	1243391300	56400	56400	56400	56400	0
151	20231031	182800	1243391300	56400	56400	56400	56400	0
152	20231031	182700	1243391300	56400	56400	56400	56400	1211
153	20231031	182600	1243391300	56400	56400	56400	56400	0
154	20231031	182500	1243391300	56400	56400	56400	56400	0
155	20231031	182400	1243391300	56400	56400	56400	56400	0
156	20231031	182300	1243391300	56400	56400	56400	56400	0
157	20231031	182200	1243391300	56400	56400	56400	56400	0
158	20231031	182100	1243391300	56400	56400	56400	56400	0
159	20231031	182000	1243391300	56400	56400	56400	56400	0
160	20231031	181900	1243391300	56400	56400	56400	56400	0
161	20231031	181800	1243391300	56400	56400	56400	56400	0
162	20231031	181700	1243391300	56400	56400	56400	56400	0
163	20231031	181600	1243391300	56400	56400	56400	56400	0
164	20231031	181500	1243391300	56400	56400	56400	56400	0
165	20231031	181400	1243391300	56400	56400	56400	56400	0
166	20231031	181300	1243391300	56400	56400	56400	56400	0
167	20231031	181200	1243391300	56400	56400	56400	56400	0
168	20231031	181100	1243391300	56400	56400	56400	56400	0
169	20231031	181000	1243391300	56400	56400	56400	56400	0
170	20231031	180900	1243391300	56400	56400	56400	56400	0
171	20231031	180800	1243391300	56400	56400	56400	56400	0
172	20231031	180700	1243391300	56400	56400	56400	56400	0
173	20231031	180600	1243391300	56400	56400	56400	56400	0
174	20231031	180500	1243391300	56400	56400	56400	56400	0
175	20231031	180400	1243391300	56400	56400	56400	56400	0
176	20231031	180300	1243391300	56400	56400	56400	56400	0
177	20231031	180200	1243391300	56400	56400	56400	56400	0
178	20231031	180100	1243391300	56400	56400	56400	56400	0
179	20231031	180000	1243391300	56400	56400	56400	56400	0
180	20231031	175900	1243391300	56400	56400	56400	56400	0
181	20231031	175800	1243391300	56400	56400	56400	56400	0
182	20231031	175700	1243391300	56400	56400	56400	56400	1211
183	20231031	175600	1243391300	56400	56400	56400	56400	0
184	20231031	175500	1243391300	56400	56400	56400	56400	0
185	20231031	175400	1243391300	56400	56400	56400	56400	0
186	20231031	175300	1243391300	56400	56400	56400	56400	0
187	20231031	175200	1243391300	56400	56400	56400	56400	0
188	20231031	175100	1243391300	56400	56400	56400	56400	0
189	20231031	175000	1243391300	56400	56400	56400	56400	0
190	20231031	174900	1243391300	56400	56400	56400	56400	0
191	20231031	174800	1243391300	56400	56400	56400	56400	0
192	20231031	174700	1243391300	56400	56400	56400	56400	0
193	20231031	174600	1243391300	56400	56400	56400	56400	0
194	20231031	174500	1243391300	56400	56400	56400	56400	0
195	20231031	174400	1243391300	56400	56400	56400	56400	0
196	20231031	174300	1243391300	56400	56400	56400	56400	0
197	20231031	174200	1243391300	56400	56400	56400	56400	0
198	20231031	174100	1243391300	56400	56400	56400	56400	0
199	20231031	174000	1243391300	56400	56400	56400	56400	0
200	20231031	173900	1243391300	56400	56400	56400	56400	0
201	20231031	173800	1243391300	56400	56400	56400	56400	0
202	20231031	173700	1243391300	56400	56400	56400	56400	0
203	20231031	173600	1243391300	56400	56400	56400	56400	0
204	20231031	173500	1243391300	56400	56400	56400	56400	0
205	20231031	173400	1243391300	56400	56400	56400	56400	0
206	20231031	173300	1243391300	56400	56400	56400	56400	0
207	20231031	173200	1243391300	56400	56400	56400	56400	0
208	20231031	173100	1243391300	56400	56400	56400	56400	0
209	20231031	173000	1243391300	56400	56400	56400	56400	0
210	20231031	172900	1243391300	56400	56400	56400	56400	0
211	20231031	172800	1243391300	56400	56400	56400	56400	0
212	20231031	172700	1243391300	56400	56400	56400	56400	1211
213	20231031	172600	1243391300	56400	56400	56400	56400	0
214	20231031	172500	1243391300	56400	56400	56400	56400	0
215	20231031	172400	1243391300	56400	56400	56400	56400	0
216	20231031	172300	1243391300	56400	56400	56400	56400	0
217	20231031	172200	1243391300	56400	56400	56400	56400	0
218	20231031	172100	1243391300	56400	56400	56400	56400	0
219	20231031	172000	1243391300	56400	56400	56400	56400	0
220	20231031	171900	1243391300	56400	56400	56400	56400	0
221	20231031	171800	1243391300	56400	56400	56400	56400	0
222	20231031	171700	1243391300	56400	56400	56400	56400	0
223	20231031	171600	1243391300	56400	56400	56400	56400	0
224	20231031	171500	1243391300	56400	56400	56400	56400	0
225	20231031	171400	1243391300	56400	56400	56400	56400	0
226	20231031	171300	1243391300	56400	56400	56400	56400	0
227	20231031	171200	1243391300	56400	56400	56400	56400	0
228	20231031	171100	1243391300	56400	56400	56400	56400	0
229	20231031	171000	1243391300	56400	56400	56400	56400	0
230	20231031	170900	1243391300	56400	56400	56400	56400	0
231	20231031	170800	1243391300	56400	56400	56400	56400	0
232	20231031	170700	1243391300	56400	56400	56400	56400	0
233	20231031	170600	1243391300	56400	56400	56400	56400	0
234	20231031	170500	1243391300	56400	56400	56400	56400	0
235	20231031	170400	1243391300	56400	56400	56400	56400	0
236	20231031	170300	1243391300	56400	56400	56400	56400	0
237	20231031	170200	1243391300	56400	56400	56400	56400	0
238	20231031	170100	1243391300	56400	56400	56400	56400	0
239	20231031	170000	1243391300	56400	56400	56400	56400	0
240	20231031	165900	1243391300	56400	56400	56400	56400	0
241	20231031	165800	1243391300	56400	56400	56400	56400	0
242	20231031	165700	1243391300	56400	56400	56400	56400	1211
243	20231031	165600	1243391300	56400	56400	56400	56400	0
244	20231031	165500	1243391300	56400	56400	56400	56400	0
245	20231031	165400	1243391300	56400	56400	56400	56400	0
246	20231031	165300	1243391300	56400	56400	56400	56400	0
247	20231031	165200	1243391300	56400	56400	56400	56400	0
248	20231031	165100	1243391300	56400	56400	56400	56400	0
249	20231031	165000	1243391300	56400	56400	56400	56400	0
250	20231031	164900	1243391300	56400	56400	56400	56400	0
251	20231031	164800	1243391300	56400	56400	56400	56400	0
252	20231031	164700	1243391300	56400	56400	56400	56400	0
253	20231031	164600	1243391300	56400	56400	56400	56400	0
254	20231031	164500	1243391300	56400	56400	56400	56400	0
255	20231031	164400	1243391300	56400	56400	56400	56400	0
256	20231031	164300	1243391300	56400	56400	56400	56400	0
257	20231031	164200	1243391300	56400	56400	56400	56400	0
258	20231031	164100	1243391300	56400	56400	56400	56400	0
259	20231031	164000	1243391300	56400	56400	56400	56400	0
260	20231031	163900	1243391300	56400	56400	56400	56400	0
261	20231031	163800	1243391300	56400	56400	56400	56400	0
262	20231031	163700	1243391300	56400	56400	56400	56400	0
263	20231031	163600	1243391300	56400	56400	56400	56400	0
264	20231031	163500	1243391300	56400	56400	56400	56400	0
265	20231031	163400	1243391300	56400	56400	56400	56400	0
266	20231031	163300	1243391300	56400	56400	56400	56400	0
267	20231031	163200	1243391300	56400	56400	56400	56400	0
268	20231031	163100	1243391300	56400	56400	56400	56400	0
269	20231031	163000	1243391300	56400	56400	56400	56400	0
270	20231031	162900	1243391300	56400	56400	56400	56400	0
271	20231031	162800	1243391300	56400	56400	56400	56400	0
272	20231031	162700	1243391300	56400	56400	56400	56400	1211
273	20231031	162600	1243391300	56400	56400	56400	56400	0
274	20231031	162500	1243391300	56400	56400	56400	56400	0
275	20231031	162400	1243391300	56400	56400	56400	56400	0
276	20231031	162300	1243391300	56400	56400	56400	56400	0
277	20231031	162200	1243391300	56400	56400	56400	56400	0
278	20231031	162100	1243391300	56400	56400	56400	56400	0
279	20231031	162000	1243391300	56400	56400	56400	56400	0
280	20231031	161900	1243391300	56400	56400	56400	56400	0
281	20231031	161800	1243391300	56400	56400	56400	56400	0
282	20231031	161700	1243391300	56400	56400	56400	56400	0
283	20231031	161600	1243391300	56400	56400	56400	56400	0
284	20231031	161500	1243391300	56400	56400	56400	56400	0
285	20231031	161400	1243391300	56400	56400	56400	56400	0
286	20231031	161300	1243391300	56400	56400	56400	56400	0
287	20231031	161200	1243391300	56400	56400	56400	56400	0
288	20231031	161100	1243391300	56400	56400	56400	56400	0
289	20231031	161000	1243391300	56400	56400	56400	56400	0
290	20231031	160900	1243391300	56400	56400	56400	56400	0
291	20231031	160800	1243391300	56400	56400	56400	56400	0
292	20231031	160700	1243391300	56400	56400	56400	56400	0
293	20231031	160600	1243391300	56400	56400	56400	56400	0
294	20231031	160500	1243391300	56400	56400	56400	56400	0
295	20231031	160400	1243391300	56400	56400	56400	56400	0
296	20231031	160300	1243391300	56400	56400	56400	56400	0
297	20231031	160200	1243391300	56400	56400	56400	56400	0
298	20231031	160100	1243391300	56400	56400	56400	56400	0
299	20231031	160000	1243391300	56400	56400	56400	56400	0
300	20231031	155900	1243391300	56400	56400	56400	56400	0
301	20231031	155800	1243391300	56400	56400	56400	56400	0
302	20231031	155700	1243391300	56400	56400	56400	56400	1211
303	20231031	155600	1243391300	56400	56400	56400	56400	0
304	20231031	155500	1243391300	56400	56400	56400	56400	0
305	20231031	155400	1243391300	56400	56400	56400	56400	0
306	20231031	155300	1243391300	56400	56400	56400	56400	0
307	20231031	155200	1243391300	56400	56400	56400	56400	0
308	20231031	155100	1243391300	56400	56400	56400	56400	0
309	20231031	155000	1243391300	56400	56400	56400	56400	0
310	20231031	154900	1243391300	56400	56400	56400	56400	0
311	20231031	154800	1243391300	56400	56400	56400	56400	0
312	20231031	154700	1243391300	56400	56400	56400	56400	0
313	20231031	154600	1243391300	56400	56400	56400	56400	0
314	20231031	154500	1243391300	56400	56400	56400	56400	0
315	20231031	154400	1243391300	56400	56400	56400	56400	0
316	20231031	154300	1243391300	56400	56400	56400	56400	0
317	20231031	154200	1243391300	56400	56400	56400	56400	0
318	20231031	154100	1243391300	56400	56400	56400	56400	0
319	20231031	154000	1243391300	56400	56400	56400	56400	0
320	20231031	153900	1243391300	56400	56400	56400	56400	0
321	20231031	153800	1243391300	56400	56400	56400	56400	0
322	20231031	153700	1243391300	56400	56400	56400	56400	0
323	20231031	153600	1243391300	56400	56400	56400	56400	0
324	20231031	153500	1243391300	56400	56400	56400	56400	0
325	20231031	153400	1243391300	56400	56400	56400	56400	0
326	20231031	153300	1243391300	56400	56400	56400	56400	0
327	20231031	153200	1243391300	56400	56400	56400	56400	0
328	20231031	153100	1243391300	56400	56400	56400	56400	0
329	20231031	153000	1243391300	56400	56400	56400	56400	1211
330	20231031	152900	1175090900	56200	56200	56200	56200	0
331	20231031	152800	1175090900	56200	56200	56200	56200	0
332	20231031	152700	1175090900	56200	56200	56200	56200	0
333	20231031	152600	1175090900	56200	56200	56200	56200	0
334	20231031	152500	1175090900	56200	56200	56200	56200	0
335	20231031	152400	1175090900	56200	56200	56200	56200	0
336	20231031	152300	1175090900	56200	56200	56200	56200	0
337	20231031	152200	1175090900	56200	56200	56200	56200	0
338	20231031	152100	1175090900	56200	56200	56200	56200	0
339	20231031	152000	1175090900	56200	56200	56200	56200	0
340	20231031	151900	1175090900	56200	56300	56300	56200	118
341	20231031	151800	1168452200	56300	56200	56300	56100	33
342	20231031	151700	1166597700	56200	56000	56200	56000	2
343	20231031	151600	1166485500	56200	56000	56200	56000	9
344	20231031	151500	1165980200	56100	56000	56200	55900	408
345	20231031	151400	1143125200	56000	56100	56100	55900	514
346	20231031	151300	1114325000	56100	56200	56200	56100	3
347	20231031	151200	1114156600	56100	56100	56100	56100	7
348	20231031	151100	1113763900	56100	56100	56100	56100	2
349	20231031	151000	1113651700	56100	56200	56200	56100	358
350	20231031	150900	1093567100	56100	56300	56300	56000	31
351	20231031	150800	1091827200	56000	56000	56200	56000	64
352	20231031	150700	1088232000	56000	56100	56200	56000	1213
353	20231031	150600	1020266700	56100	56200	56300	56100	1561
354	20231031	150500	932622900	56300	56200	56300	56200	116
355	20231031	150400	926092300	56300	56300	56300	56200	499
356	20231031	150300	898042700	56200	56300	56300	56200	30
357	20231031	150200	896353900	56200	56300	56300	56200	696
358	20231031	150100	857203900	56300	56400	56400	56300	116
359	20231031	150000	850672400	56400	56500	56500	56300	202
360	20231031	145900	839277900	56500	56500	56500	56400	7
361	20231031	145800	838882600	56500	56400	56500	56400	27
362	20231031	145700	837357600	56500	56500	56500	56500	22
363	20231031	145600	836114600	56500	56500	56500	56400	18
364	20231031	145500	835098600	56400	56400	56400	56400	16
365	20231031	145400	834196200	56500	56400	56500	56400	46
366	20231031	145300	831598200	56500	56500	56500	56500	1
367	20231031	145200	831541700	56400	56400	56400	56400	24
368	20231031	145100	830188100	56400	56400	56400	56400	17
369	20231031	145000	829229300	56500	56500	56500	56500	2
370	20231031	144900	829116300	56400	56500	56500	56400	78
371	20231031	144800	824712900	56500	56500	56500	56500	0
372	20231031	144700	824712900	56500	56500	56500	56300	35
373	20231031	144600	822736600	56500	56500	56500	56500	3
374	20231031	144500	822567100	56500	56500	56500	56500	14
375	20231031	144400	821776100	56400	56400	56400	56400	0
376	20231031	144300	821776100	56400	56400	56400	56400	45
377	20231031	144200	819238100	56400	56400	56400	56400	1
378	20231031	144100	819181700	56300	56300	56300	56300	303
379	20231031	144000	802122800	56300	56300	56300	56300	11
380	20231031	143900	801503500	56300	56300	56300	56300	1
381	20231031	143800	801447200	56300	56200	56300	56200	117
382	20231031	143700	794871700	56200	56300	56300	56200	3
383	20231031	143600	794703000	56300	56300	56300	56200	483
384	20231031	143500	767552400	56200	56200	56200	56200	8
385	20231031	143400	767102800	56200	56200	56200	56200	3
386	20231031	143300	766934200	56200	56400	56400	56200	8
387	20231031	143200	766484400	56300	56500	56500	56200	690
388	20231031	143100	727634600	56300	56400	56400	56300	126
389	20231031	143000	720534700	56300	56400	56400	56300	28
390	20231031	142900	718956400	56400	56400	56400	56400	325
391	20231031	142800	700626400	56300	56400	56400	56300	16
392	20231031	142700	699725000	56400	56400	56400	56400	2
393	20231031	142600	699612200	56400	56300	56400	56300	39
394	20231031	142500	697414600	56300	56300	56300	56300	10
395	20231031	142400	696851600	56300	56400	56400	56300	42
396	20231031	142300	694484600	56300	56400	56400	56300	12
397	20231031	142200	693808800	56400	56300	56400	56300	39
398	20231031	142100	691611600	56400	56400	56400	56400	13
399	20231031	142000	690878400	56400	56400	56400	56300	70
400	20231031	141900	686934400	56400	56400	56400	56400	1
401	20231031	141800	686878000	56400	56400	56400	56400	21
402	20231031	141700	685693600	56300	56400	56400	56300	16
403	20231031	141600	684792700	56400	56400	56400	56400	17
404	20231031	141500	683833900	56400	56400	56400	56400	1
405	20231031	141400	683777500	56300	56400	56400	56300	2
406	20231031	141300	683664800	56400	56300	56400	56300	40
407	20231031	141200	681410300	56400	56400	56400	56400	5
408	20231031	141100	681128300	56400	56400	56400	56400	24
409	20231031	141000	679774700	56400	56400	56400	56400	8
410	20231031	140900	679323500	56400	56400	56400	56400	3
411	20231031	140800	679154300	56400	56400	56400	56400	22
412	20231031	140700	677913500	56400	56400	56400	56400	0
413	20231031	140600	677913500	56400	56300	56400	56300	41
414	20231031	140500	675605100	56300	56300	56300	56300	11
415	20231031	140400	674985800	56300	56300	56300	56300	1
416	20231031	140300	674929500	56300	56400	56400	56300	4
417	20231031	140200	674704200	56400	56400	56400	56400	2
418	20231031	140100	674591400	56400	56400	56400	56400	15
419	20231031	140000	673745400	56400	56400	56400	56400	58
420	20231031	135900	670474200	56400	56400	56400	56400	0
421	20231031	135800	670474200	56400	56400	56400	56400	0
422	20231031	135700	670474200	56400	56400	56400	56400	34
423	20231031	135600	668556600	56400	56400	56400	56300	613
424	20231031	135500	633992500	56500	56500	56500	56500	1
425	20231031	135400	633936000	56500	56500	56500	56500	30
426	20231031	135300	632241000	56500	56500	56500	56500	6
427	20231031	135200	631902000	56500	56500	56500	56500	30
428	20231031	135100	630207000	56500	56500	56500	56400	19
429	20231031	135000	629133600	56500	56500	56500	56500	26
430	20231031	134900	627664600	56500	56500	56500	56500	67
431	20231031	134800	623879100	56600	56600	56600	56600	0
432	20231031	134700	623879100	56600	56600	56600	56600	18
433	20231031	134600	622860300	56500	56500	56500	56500	5
434	20231031	134500	622577800	56600	56600	56600	56600	18
435	20231031	134400	621559000	56500	56600	56600	56500	23
436	20231031	134300	620257700	56500	56500	56500	56500	10
437	20231031	134200	619692700	56500	56500	56500	56500	0
438	20231031	134100	619692700	56500	56500	56500	56500	60
439	20231031	134000	616302700	56600	56600	56600	56600	0
440	20231031	133900	616302700	56600	56600	56600	56500	83
441	20231031	133800	611609000	56600	56600	56600	56600	15
442	20231031	133700	610760000	56600	56600	56600	56600	1
443	20231031	133600	610703400	56600	56500	56600	56500	28
444	20231031	133500	609119800	56500	56500	56500	56500	27
445	20231031	133400	607594300	56500	56500	56500	56500	33
446	20231031	133300	605729800	56500	56600	56600	56500	10
447	20231031	133200	605164200	56500	56500	56500	56500	45
448	20231031	133100	602621700	56600	56600	56600	56600	21
449	20231031	133000	601433100	56600	56600	56600	56600	1
450	20231031	132900	601376500	56500	56500	56500	56500	2
451	20231031	132800	601263500	56600	56600	56600	56600	19
452	20231031	132700	600188100	56600	56600	56600	56600	30
453	20231031	132600	598490100	56600	56600	56600	56600	18
454	20231031	132500	597471300	56500	56500	56500	56500	15
455	20231031	132400	596623800	56600	56600	56600	56600	7
456	20231031	132300	596227600	56600	56600	56600	56600	15
457	20231031	132200	595378600	56500	56600	56600	56500	2
458	20231031	132100	595265500	56600	56600	56600	56600	0
459	20231031	132000	595265500	56600	56600	56600	56600	17
460	20231031	131900	594303300	56500	56600	56600	56500	3
461	20231031	131800	594133700	56600	56600	56600	56600	0
462	20231031	131700	594133700	56600	56600	56600	56600	24
463	20231031	131600	592775300	56500	56500	56500	56500	32
464	20231031	131500	590967300	56600	56600	56600	56600	1
465	20231031	131400	590910700	56600	56500	56600	56500	34
466	20231031	131300	588987700	56600	56600	56600	56600	1
467	20231031	131200	588931100	56600	56600	56600	56600	15
468	20231031	131100	588082100	56600	56500	56600	56500	7
469	20231031	131000	587686000	56500	56500	56500	56500	1
470	20231031	130900	587629500	56600	56600	56600	56600	11
471	20231031	130800	587006900	56600	56600	56600	56600	5
472	20231031	130700	586723900	56600	56600	56600	56600	13
473	20231031	130600	585988100	56600	56600	56600	56600	0
474	20231031	130500	585988100	56600	56500	56600	56500	176
475	20231031	130400	576042200	56500	56500	56500	56500	26
476	20231031	130300	574573200	56600	56600	56600	56600	17
477	20231031	130200	573611000	56500	56500	56500	56500	10
478	20231031	130100	573046000	56500	56500	56500	56500	162
479	20231031	130000	563893000	56500	56500	56500	56500	13
480	20231031	125900	563158500	56500	56500	56500	56500	23
481	20231031	125800	561859000	56500	56500	56500	56500	0
482	20231031	125700	561859000	56500	56500	56500	56500	16
483	20231031	125600	560955000	56500	56500	56500	56500	0
484	20231031	125500	560955000	56500	56500	56500	56500	0
485	20231031	125400	560955000	56500	56500	56500	56500	41
486	20231031	125300	558638500	56500	56500	56500	56500	0
487	20231031	125200	558638500	56500	56500	56500	56500	0
488	20231031	125100	558638500	56500	56500	56500	56500	4
489	20231031	125000	558412500	56500	56500	56500	56500	6
490	20231031	124900	558073500	56400	56400	56400	56400	6
491	20231031	124800	557735100	56400	56400	56400	56400	1
492	20231031	124700	557678700	56500	56500	56500	56500	4
493	20231031	124600	557452700	56500	56500	56500	56500	0
494	20231031	124500	557452700	56500	56500	56500	56500	135
495	20231031	124400	549825200	56400	56400	56400	56400	5
496	20231031	124300	549543200	56500	56500	56500	56500	47
497	20231031	124200	546887700	56500	56500	56500	56500	0
498	20231031	124100	546887700	56500	56500	56500	56500	53
499	20231031	124000	543893200	56500	56500	56500	56500	0
500	20231031	123900	543893200	56500	56500	56500	56500	0
501	20231031	123800	543893200	56500	56500	56500	56500	0
502	20231031	123700	543893200	56500	56500	56500	56500	0
503	20231031	123600	543893200	56500	56600	56600	56500	125
504	20231031	123500	536824200	56600	56700	56700	56600	63
505	20231031	123400	533256100	56700	56700	56700	56700	110
506	20231031	123300	527019100	56700	56700	56700	56700	16
507	20231031	123200	526111900	56700	56700	56700	56700	0
508	20231031	123100	526111900	56700	56700	56700	56700	14
509	20231031	123000	525318100	56600	56700	56700	56600	14
510	20231031	122900	524524700	56700	56700	56700	56700	0
511	20231031	122800	524524700	56700	56700	56700	56700	44
512	20231031	122700	522029900	56600	56600	56600	56600	0
513	20231031	122600	522029900	56600	56600	56600	56600	1
514	20231031	122500	521973300	56700	56600	56700	56600	34
515	20231031	122400	520046500	56600	56600	56600	56600	146
516	20231031	122300	511782900	56600	56600	56600	56600	6
517	20231031	122200	511443300	56500	56600	56600	56500	34
518	20231031	122100	509520600	56500	56500	56500	56500	0
519	20231031	122000	509520600	56500	56500	56500	56500	0
520	20231031	121900	509520600	56500	56500	56500	56500	0
521	20231031	121800	509520600	56500	56600	56600	56500	24
522	20231031	121700	508162600	56500	56500	56500	56500	0
523	20231031	121600	508162600	56500	56500	56500	56500	2
524	20231031	121500	508049600	56500	56500	56500	56500	0
525	20231031	121400	508049600	56500	56700	56700	56500	38
526	20231031	121300	505898600	56700	56700	56700	56700	4
527	20231031	121200	505671800	56700	56700	56700	56700	0
528	20231031	121100	505671800	56700	56700	56700	56700	26
529	20231031	121000	504197600	56800	56800	56800	56800	0
530	20231031	120900	504197600	56800	56800	56800	56800	0
531	20231031	120800	504197600	56800	56800	56800	56800	0
532	20231031	120700	504197600	56800	56800	56800	56800	20
533	20231031	120600	503061600	56800	56800	56800	56800	1
534	20231031	120500	503004800	56900	56900	56900	56900	0
535	20231031	120400	503004800	56900	56800	56900	56800	16
536	20231031	120300	502094500	56800	56800	56800	56800	2
537	20231031	120200	501980900	56800	56800	56800	56800	16
538	20231031	120100	501072100	56700	56700	56700	56700	0
539	20231031	120000	501072100	56700	56700	56700	56700	19
540	20231031	115900	499994800	56600	56600	56600	56600	24
541	20231031	115800	498636400	56600	56600	56600	56600	0
542	20231031	115700	498636400	56600	56600	56600	56600	6
543	20231031	115600	498296800	56500	56500	56500	56500	8
544	20231031	115500	497844800	56500	56500	56500	56500	1
545	20231031	115400	497788300	56500	56500	56500	56500	11
546	20231031	115300	497166800	56600	56600	56600	56600	12
547	20231031	115200	496487600	56600	56600	56600	56600	46
548	20231031	115100	493884000	56600	56600	56600	56500	40
549	20231031	115000	491621500	56700	56600	56700	56600	16
550	20231031	114900	490714400	56600	56600	56600	56600	3
551	20231031	114800	490544600	56600	56600	56600	56600	0
552	20231031	114700	490544600	56600	56700	56700	56600	220
553	20231031	114600	478076700	56800	56800	56800	56800	0
554	20231031	114500	478076700	56800	56800	56800	56800	29
555	20231031	114400	476429500	56700	56700	56700	56700	2
556	20231031	114300	476316100	56800	56800	56800	56800	1
557	20231031	114200	476259300	56800	56800	56800	56800	6
558	20231031	114100	475918500	56800	56800	56800	56800	0
559	20231031	114000	475918500	56800	56800	56800	56800	24
560	20231031	113900	474555300	56800	56800	56800	56800	0
561	20231031	113800	474555300	56800	56800	56800	56800	0
562	20231031	113700	474555300	56800	56800	56800	56800	19
563	20231031	113600	473476100	56700	56700	56700	56700	2
564	20231031	113500	473362700	56700	56700	56700	56700	5
565	20231031	113400	473079200	56900	56900	56900	56900	14
566	20231031	113300	472282600	56900	56900	56900	56900	1
567	20231031	113200	472225700	56900	56900	56900	56900	21
568	20231031	113100	471030800	56900	56900	56900	56900	27
569	20231031	113000	469494500	56900	56900	56900	56900	0
570	20231031	112900	469494500	56900	56900	56900	56800	17
571	20231031	112800	468527300	56900	56900	56900	56900	18
572	20231031	112700	467503100	56900	56900	56900	56900	0
573	20231031	112600	467503100	56900	56900	56900	56900	0
574	20231031	112500	467503100	56900	56900	56900	56900	24
575	20231031	112400	466137500	56800	56800	56800	56800	15
576	20231031	112300	465285500	56900	56900	56900	56900	164
577	20231031	112200	455953900	57000	57000	57000	57000	14
578	20231031	112100	455155900	56900	57000	57000	56900	65
579	20231031	112000	451455100	56900	56900	56900	56900	55
580	20231031	111900	448325600	56800	56900	56900	56800	66
581	20231031	111800	444576200	56900	56900	56900	56900	24
582	20231031	111700	443210600	56900	56900	56900	56900	0
583	20231031	111600	443210600	56900	56900	56900	56900	14
584	20231031	111500	442414000	56800	56800	56800	56800	0
585	20231031	111400	442414000	56800	56800	56800	56800	0
586	20231031	111300	442414000	56800	56800	56800	56800	45
587	20231031	111200	439858000	56900	56900	56900	56900	0
588	20231031	111100	439858000	56900	56900	56900	56900	20
589	20231031	111000	438720000	57000	57000	57000	57000	18
590	20231031	110900	437694000	56900	56900	57000	56900	64
591	20231031	110800	434048600	56700	56900	56900	56700	23
592	20231031	110700	432740100	56900	56700	56900	56700	9
593	20231031	110600	432228800	56900	56900	56900	56900	59
594	20231031	110500	428871700	56900	56800	56900	56800	12
595	20231031	110400	428189300	56900	57000	57000	56900	28
596	20231031	110300	426594400	56900	56800	56900	56800	45
597	20231031	110200	424035400	57000	57000	57000	57000	0
598	20231031	110100	424035400	57000	56800	57000	56800	24
599	20231031	110000	422668200	56800	56800	56800	56800	12
600	20231031	105900	421986600	56800	56800	56800	56800	2
601	20231031	105800	421873000	56800	56800	57000	56800	29
602	20231031	105700	420220600	56800	56800	57000	56800	25
603	20231031	105600	418796200	56800	56800	56800	56800	2
604	20231031	105500	418682600	56800	56800	57000	56800	24
605	20231031	105400	417315200	56800	56800	56800	56800	3
606	20231031	105300	417144800	56800	56800	57000	56800	35
607	20231031	105200	415151500	56900	56800	56900	56800	42
608	20231031	105100	412761900	56800	56800	56800	56700	83
609	20231031	105000	408047700	56700	56700	56700	56700	8
610	20231031	104900	407594100	56700	56700	56700	56700	3
611	20231031	104800	407424000	56700	56800	56800	56700	4
612	20231031	104700	407197000	56700	56700	56700	56700	3
613	20231031	104600	407026900	56700	56600	56800	56600	19
614	20231031	104500	405949800	56600	56600	56600	56600	4
615	20231031	104400	405723400	56700	56600	56700	56600	28
616	20231031	104300	404136100	56600	56800	56800	56600	36
617	20231031	104200	402093900	56700	56700	56800	56700	4
618	20231031	104100	401867000	56800	56800	56900	56800	17
619	20231031	104000	400901300	56800	56700	56800	56700	63
620	20231031	103900	397324400	56700	56600	56700	56600	32
621	20231031	103800	395510100	56600	56700	56700	56600	40
622	20231031	103700	393242300	56500	56400	56700	56400	93
623	20231031	103600	387979400	56400	56400	56500	56400	12
624	20231031	103500	387301600	56400	56500	56500	56400	10
625	20231031	103400	386737100	56400	56500	56700	56400	65
626	20231031	103300	383064200	56500	56500	56500	56500	23
627	20231031	103200	381764700	56700	56500	56700	56500	19
628	20231031	103100	380690000	56500	56500	56700	56500	19
629	20231031	103000	379613300	56700	56500	56700	56500	4
630	20231031	102900	379387100	56500	56500	56500	56500	0
631	20231031	102800	379387100	56500	56500	56500	56500	0
632	20231031	102700	379387100	56500	56500	56500	56500	43
633	20231031	102600	376957600	56600	56600	56600	56600	0
634	20231031	102500	376957600	56600	56500	56600	56500	113
635	20231031	102400	370562800	56600	56600	56600	56600	79
636	20231031	102300	366091400	56700	56700	56700	56700	0
637	20231031	102200	366091400	56700	56700	56700	56700	13
638	20231031	102100	365354300	56600	56600	56600	56600	11
639	20231031	102000	364731700	56600	56600	56600	56600	0
640	20231031	101900	364731700	56600	56700	56700	56600	95
641	20231031	101800	359350200	56700	56700	56700	56700	61
642	20231031	101700	355891500	56700	56700	56700	56700	20
643	20231031	101600	354757500	56700	56700	56700	56700	16
644	20231031	101500	353850300	56800	56800	56800	56800	0
645	20231031	101400	353850300	56800	56800	56800	56800	0
646	20231031	101300	353850300	56800	56800	56800	56800	7
647	20231031	101200	353452700	56900	56900	56900	56900	8
648	20231031	101100	352997500	56900	56900	56900	56900	1
649	20231031	101000	352940600	56900	56800	56900	56800	46
650	20231031	100900	350327200	56800	56800	56800	56800	9
651	20231031	100800	349816000	56900	56900	56900	56900	22
652	20231031	100700	348564200	56900	56900	56900	56900	4
653	20231031	100600	348336600	56900	56900	56900	56800	14
654	20231031	100500	347541000	56800	56800	56800	56800	24
655	20231031	100400	346177800	56900	56900	56900	56900	1
656	20231031	100300	346120900	57000	57000	57000	57000	29
657	20231031	100200	344467900	57000	57000	57000	56900	13
658	20231031	100100	343727900	57000	57000	57000	57000	1
659	20231031	100000	343670900	57000	57000	57000	57000	1
660	20231031	095900	343613900	57000	56900	57000	56900	20
661	20231031	095800	342474300	56900	56900	56900	56900	31
662	20231031	095700	340710400	56900	56900	56900	56900	0
663	20231031	095600	340710400	56900	56800	56900	56800	146
664	20231031	095500	332404000	56900	56800	56900	56800	143
665	20231031	095400	324272400	56900	56900	56900	56900	0
666	20231031	095300	324272400	56900	56900	56900	56900	12
667	20231031	095200	323589600	56900	56900	56900	56900	0
668	20231031	095100	323589600	56900	56900	56900	56900	0
669	20231031	095000	323589600	56900	56900	56900	56900	0
670	20231031	094900	323589600	56900	57000	57000	56900	268
671	20231031	094800	308321000	57000	57000	57000	57000	3
672	20231031	094700	308150000	57000	57000	57000	57000	0
673	20231031	094600	308150000	57000	57000	57000	57000	8
674	20231031	094500	307694000	57100	57100	57100	57100	15
675	20231031	094400	306837500	57100	57100	57100	57100	1
676	20231031	094300	306780400	57100	57100	57100	57100	0
677	20231031	094200	306780400	57100	57100	57100	57000	254
678	20231031	094100	292277900	57200	57200	57200	57200	1
679	20231031	094000	292220700	57200	57300	57300	57200	101
680	20231031	093900	286440400	57400	57400	57400	57400	8
681	20231031	093800	285981200	57400	57400	57400	57400	2
682	20231031	093700	285866400	57400	57400	57400	57400	11
683	20231031	093600	285235000	57500	57400	57500	57400	10
684	20231031	093500	284660900	57400	57400	57400	57400	0
685	20231031	093400	284660900	57400	57400	57400	57400	28
686	20231031	093300	283053700	57400	57400	57400	57400	1
687	20231031	093200	282996300	57400	57500	57500	57400	53
688	20231031	093100	279950500	57400	57400	57400	57400	146
689	20231031	093000	271570100	57400	57300	57400	57300	266
690	20231031	092900	256325300	57200	57200	57200	57200	7
691	20231031	092800	255924900	57200	57200	57200	57200	85
692	20231031	092700	251062900	57300	57200	57300	57200	40
693	20231031	092600	248771000	57300	57400	57400	57300	181
694	20231031	092500	238392600	57400	57400	57400	57400	115
695	20231031	092400	231791600	57400	57400	57500	57400	124
696	20231031	092300	224672000	57400	57400	57400	57400	1
697	20231031	092200	224614600	57400	57400	57400	57400	50
698	20231031	092100	221744600	57600	57500	57600	57500	95
699	20231031	092000	216280300	57500	57500	57500	57500	2
700	20231031	091900	216165300	57600	57500	57600	57500	61
701	20231031	091800	212655500	57500	57500	57500	57500	230
702	20231031	091700	199430500	57600	57500	57600	57500	102
703	20231031	091600	193564000	57500	57500	57500	57500	96
704	20231031	091500	188044000	57600	57400	57600	57400	46
705	20231031	091400	185401600	57500	57500	57500	57500	257
706	20231031	091300	170624100	57500	57500	57500	57500	1
707	20231031	091200	170566600	57500	57500	57600	57500	189
708	20231031	091100	159693500	57500	57500	57500	57500	18
709	20231031	091000	158658500	57500	57500	57500	57500	90
710	20231031	090900	153483500	57400	57400	57500	57400	4
711	20231031	090800	153253700	57500	57400	57500	57400	36
712	20231031	090700	151185700	57500	57500	57500	57200	69
713	20231031	090600	147234400	57500	57500	57500	57500	97
714	20231031	090500	141656900	57600	57600	57700	57600	283
715	20231031	090400	125356000	57600	57300	57600	57300	1085
716	20231031	090300	63044500	57200	57200	57200	57200	651
717	20231031	090200	25807300	56900	56900	56900	56900	15
718	20231031	090100	24953800	56900	57200	57200	56900	49
719	20231031	090000	22155500	57200	57100	57200	57000	388