KissMeData/389260/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	212100	313090950	16770	16770	16770	16770	192
3	20231031	212000	313090950	16770	16770	16770	16770	0
4	20231031	211900	313090950	16770	16770	16770	16770	0
5	20231031	211800	313090950	16770	16770	16770	16770	0
6	20231031	211700	313090950	16770	16770	16770	16770	0
7	20231031	211600	313090950	16770	16770	16770	16770	0
8	20231031	211500	313090950	16770	16770	16770	16770	0
9	20231031	211400	313090950	16770	16770	16770	16770	0
10	20231031	211300	313090950	16770	16770	16770	16770	0
11	20231031	211200	313090950	16770	16770	16770	16770	0
12	20231031	211100	313090950	16770	16770	16770	16770	0
13	20231031	211000	313090950	16770	16770	16770	16770	0
14	20231031	210900	313090950	16770	16770	16770	16770	0
15	20231031	210800	313090950	16770	16770	16770	16770	0
16	20231031	210700	313090950	16770	16770	16770	16770	0
17	20231031	210600	313090950	16770	16770	16770	16770	0
18	20231031	210500	313090950	16770	16770	16770	16770	0
19	20231031	210400	313090950	16770	16770	16770	16770	0
20	20231031	210300	313090950	16770	16770	16770	16770	0
21	20231031	210200	313090950	16770	16770	16770	16770	0
22	20231031	210100	313090950	16770	16770	16770	16770	0
23	20231031	210000	313090950	16770	16770	16770	16770	0
24	20231031	205900	313090950	16770	16770	16770	16770	0
25	20231031	205800	313090950	16770	16770	16770	16770	0
26	20231031	205700	313090950	16770	16770	16770	16770	0
27	20231031	205600	313090950	16770	16770	16770	16770	0
28	20231031	205500	313090950	16770	16770	16770	16770	0
29	20231031	205400	313090950	16770	16770	16770	16770	0
30	20231031	205300	313090950	16770	16770	16770	16770	0
31	20231031	205200	313090950	16770	16770	16770	16770	0
32	20231031	205100	313090950	16770	16770	16770	16770	192
33	20231031	205000	313090950	16770	16770	16770	16770	0
34	20231031	204900	313090950	16770	16770	16770	16770	0
35	20231031	204800	313090950	16770	16770	16770	16770	0
36	20231031	204700	313090950	16770	16770	16770	16770	0
37	20231031	204600	313090950	16770	16770	16770	16770	0
38	20231031	204500	313090950	16770	16770	16770	16770	0
39	20231031	204400	313090950	16770	16770	16770	16770	0
40	20231031	204300	313090950	16770	16770	16770	16770	0
41	20231031	204200	313090950	16770	16770	16770	16770	0
42	20231031	204100	313090950	16770	16770	16770	16770	0
43	20231031	204000	313090950	16770	16770	16770	16770	0
44	20231031	203900	313090950	16770	16770	16770	16770	0
45	20231031	203800	313090950	16770	16770	16770	16770	0
46	20231031	203700	313090950	16770	16770	16770	16770	0
47	20231031	203600	313090950	16770	16770	16770	16770	0
48	20231031	203500	313090950	16770	16770	16770	16770	0
49	20231031	203400	313090950	16770	16770	16770	16770	0
50	20231031	203300	313090950	16770	16770	16770	16770	0
51	20231031	203200	313090950	16770	16770	16770	16770	0
52	20231031	203100	313090950	16770	16770	16770	16770	0
53	20231031	203000	313090950	16770	16770	16770	16770	0
54	20231031	202900	313090950	16770	16770	16770	16770	0
55	20231031	202800	313090950	16770	16770	16770	16770	0
56	20231031	202700	313090950	16770	16770	16770	16770	0
57	20231031	202600	313090950	16770	16770	16770	16770	0
58	20231031	202500	313090950	16770	16770	16770	16770	0
59	20231031	202400	313090950	16770	16770	16770	16770	0
60	20231031	202300	313090950	16770	16770	16770	16770	0
61	20231031	202200	313090950	16770	16770	16770	16770	0
62	20231031	202100	313090950	16770	16770	16770	16770	192
63	20231031	202000	313090950	16770	16770	16770	16770	0
64	20231031	201900	313090950	16770	16770	16770	16770	0
65	20231031	201800	313090950	16770	16770	16770	16770	0
66	20231031	201700	313090950	16770	16770	16770	16770	0
67	20231031	201600	313090950	16770	16770	16770	16770	0
68	20231031	201500	313090950	16770	16770	16770	16770	0
69	20231031	201400	313090950	16770	16770	16770	16770	0
70	20231031	201300	313090950	16770	16770	16770	16770	0
71	20231031	201200	313090950	16770	16770	16770	16770	0
72	20231031	201100	313090950	16770	16770	16770	16770	0
73	20231031	201000	313090950	16770	16770	16770	16770	0
74	20231031	200900	313090950	16770	16770	16770	16770	0
75	20231031	200800	313090950	16770	16770	16770	16770	0
76	20231031	200700	313090950	16770	16770	16770	16770	0
77	20231031	200600	313090950	16770	16770	16770	16770	0
78	20231031	200500	313090950	16770	16770	16770	16770	0
79	20231031	200400	313090950	16770	16770	16770	16770	0
80	20231031	200300	313090950	16770	16770	16770	16770	0
81	20231031	200200	313090950	16770	16770	16770	16770	0
82	20231031	200100	313090950	16770	16770	16770	16770	0
83	20231031	200000	313090950	16770	16770	16770	16770	0
84	20231031	195900	313090950	16770	16770	16770	16770	0
85	20231031	195800	313090950	16770	16770	16770	16770	0
86	20231031	195700	313090950	16770	16770	16770	16770	0
87	20231031	195600	313090950	16770	16770	16770	16770	0
88	20231031	195500	313090950	16770	16770	16770	16770	0
89	20231031	195400	313090950	16770	16770	16770	16770	0
90	20231031	195300	313090950	16770	16770	16770	16770	0
91	20231031	195200	313090950	16770	16770	16770	16770	0
92	20231031	195100	313090950	16770	16770	16770	16770	192
93	20231031	195000	313090950	16770	16770	16770	16770	0
94	20231031	194900	313090950	16770	16770	16770	16770	0
95	20231031	194800	313090950	16770	16770	16770	16770	0
96	20231031	194700	313090950	16770	16770	16770	16770	0
97	20231031	194600	313090950	16770	16770	16770	16770	0
98	20231031	194500	313090950	16770	16770	16770	16770	0
99	20231031	194400	313090950	16770	16770	16770	16770	0
100	20231031	194300	313090950	16770	16770	16770	16770	0
101	20231031	194200	313090950	16770	16770	16770	16770	0
102	20231031	194100	313090950	16770	16770	16770	16770	0
103	20231031	194000	313090950	16770	16770	16770	16770	0
104	20231031	193900	313090950	16770	16770	16770	16770	0
105	20231031	193800	313090950	16770	16770	16770	16770	0
106	20231031	193700	313090950	16770	16770	16770	16770	0
107	20231031	193600	313090950	16770	16770	16770	16770	0
108	20231031	193500	313090950	16770	16770	16770	16770	0
109	20231031	193400	313090950	16770	16770	16770	16770	0
110	20231031	193300	313090950	16770	16770	16770	16770	0
111	20231031	193200	313090950	16770	16770	16770	16770	0
112	20231031	193100	313090950	16770	16770	16770	16770	0
113	20231031	193000	313090950	16770	16770	16770	16770	0
114	20231031	192900	313090950	16770	16770	16770	16770	0
115	20231031	192800	313090950	16770	16770	16770	16770	0
116	20231031	192700	313090950	16770	16770	16770	16770	0
117	20231031	192600	313090950	16770	16770	16770	16770	0
118	20231031	192500	313090950	16770	16770	16770	16770	0
119	20231031	192400	313090950	16770	16770	16770	16770	0
120	20231031	192300	313090950	16770	16770	16770	16770	0
121	20231031	192200	313090950	16770	16770	16770	16770	0
122	20231031	192100	313090950	16770	16770	16770	16770	192
123	20231031	192000	313090950	16770	16770	16770	16770	0
124	20231031	191900	313090950	16770	16770	16770	16770	0
125	20231031	191800	313090950	16770	16770	16770	16770	0
126	20231031	191700	313090950	16770	16770	16770	16770	0
127	20231031	191600	313090950	16770	16770	16770	16770	0
128	20231031	191500	313090950	16770	16770	16770	16770	0
129	20231031	191400	313090950	16770	16770	16770	16770	0
130	20231031	191300	313090950	16770	16770	16770	16770	0
131	20231031	191200	313090950	16770	16770	16770	16770	0
132	20231031	191100	313090950	16770	16770	16770	16770	0
133	20231031	191000	313090950	16770	16770	16770	16770	0
134	20231031	190900	313090950	16770	16770	16770	16770	0
135	20231031	190800	313090950	16770	16770	16770	16770	0
136	20231031	190700	313090950	16770	16770	16770	16770	0
137	20231031	190600	313090950	16770	16770	16770	16770	0
138	20231031	190500	313090950	16770	16770	16770	16770	0
139	20231031	190400	313090950	16770	16770	16770	16770	0
140	20231031	190300	313090950	16770	16770	16770	16770	0
141	20231031	190200	313090950	16770	16770	16770	16770	0
142	20231031	190100	313090950	16770	16770	16770	16770	0
143	20231031	190000	313090950	16770	16770	16770	16770	0
144	20231031	185900	313090950	16770	16770	16770	16770	0
145	20231031	185800	313090950	16770	16770	16770	16770	0
146	20231031	185700	313090950	16770	16770	16770	16770	0
147	20231031	185600	313090950	16770	16770	16770	16770	0
148	20231031	185500	313090950	16770	16770	16770	16770	0
149	20231031	185400	313090950	16770	16770	16770	16770	0
150	20231031	185300	313090950	16770	16770	16770	16770	0
151	20231031	185200	313090950	16770	16770	16770	16770	0
152	20231031	185100	313090950	16770	16770	16770	16770	192
153	20231031	185000	313090950	16770	16770	16770	16770	0
154	20231031	184900	313090950	16770	16770	16770	16770	0
155	20231031	184800	313090950	16770	16770	16770	16770	0
156	20231031	184700	313090950	16770	16770	16770	16770	0
157	20231031	184600	313090950	16770	16770	16770	16770	0
158	20231031	184500	313090950	16770	16770	16770	16770	0
159	20231031	184400	313090950	16770	16770	16770	16770	0
160	20231031	184300	313090950	16770	16770	16770	16770	0
161	20231031	184200	313090950	16770	16770	16770	16770	0
162	20231031	184100	313090950	16770	16770	16770	16770	0
163	20231031	184000	313090950	16770	16770	16770	16770	0
164	20231031	183900	313090950	16770	16770	16770	16770	0
165	20231031	183800	313090950	16770	16770	16770	16770	0
166	20231031	183700	313090950	16770	16770	16770	16770	0
167	20231031	183600	313090950	16770	16770	16770	16770	0
168	20231031	183500	313090950	16770	16770	16770	16770	0
169	20231031	183400	313090950	16770	16770	16770	16770	0
170	20231031	183300	313090950	16770	16770	16770	16770	0
171	20231031	183200	313090950	16770	16770	16770	16770	0
172	20231031	183100	313090950	16770	16770	16770	16770	0
173	20231031	183000	313090950	16770	16770	16770	16770	0
174	20231031	182900	313090950	16770	16770	16770	16770	0
175	20231031	182800	313090950	16770	16770	16770	16770	0
176	20231031	182700	313090950	16770	16770	16770	16770	0
177	20231031	182600	313090950	16770	16770	16770	16770	0
178	20231031	182500	313090950	16770	16770	16770	16770	0
179	20231031	182400	313090950	16770	16770	16770	16770	0
180	20231031	182300	313090950	16770	16770	16770	16770	0
181	20231031	182200	313090950	16770	16770	16770	16770	0
182	20231031	182100	313090950	16770	16770	16770	16770	192
183	20231031	182000	313090950	16770	16770	16770	16770	0
184	20231031	181900	313090950	16770	16770	16770	16770	0
185	20231031	181800	313090950	16770	16770	16770	16770	0
186	20231031	181700	313090950	16770	16770	16770	16770	0
187	20231031	181600	313090950	16770	16770	16770	16770	0
188	20231031	181500	313090950	16770	16770	16770	16770	0
189	20231031	181400	313090950	16770	16770	16770	16770	0
190	20231031	181300	313090950	16770	16770	16770	16770	0
191	20231031	181200	313090950	16770	16770	16770	16770	0
192	20231031	181100	313090950	16770	16770	16770	16770	0
193	20231031	181000	313090950	16770	16770	16770	16770	0
194	20231031	180900	313090950	16770	16770	16770	16770	0
195	20231031	180800	313090950	16770	16770	16770	16770	0
196	20231031	180700	313090950	16770	16770	16770	16770	0
197	20231031	180600	313090950	16770	16770	16770	16770	0
198	20231031	180500	313090950	16770	16770	16770	16770	0
199	20231031	180400	313090950	16770	16770	16770	16770	0
200	20231031	180300	313090950	16770	16770	16770	16770	0
201	20231031	180200	313090950	16770	16770	16770	16770	0
202	20231031	180100	313090950	16770	16770	16770	16770	0
203	20231031	180000	313090950	16770	16770	16770	16770	0
204	20231031	175900	313090950	16770	16770	16770	16770	0
205	20231031	175800	313090950	16770	16770	16770	16770	0
206	20231031	175700	313090950	16770	16770	16770	16770	0
207	20231031	175600	313090950	16770	16770	16770	16770	0
208	20231031	175500	313090950	16770	16770	16770	16770	0
209	20231031	175400	313090950	16770	16770	16770	16770	0
210	20231031	175300	313090950	16770	16770	16770	16770	0
211	20231031	175200	313090950	16770	16770	16770	16770	0
212	20231031	175100	313090950	16770	16770	16770	16770	192
213	20231031	175000	313090950	16770	16770	16770	16770	0
214	20231031	174900	313090950	16770	16770	16770	16770	0
215	20231031	174800	313090950	16770	16770	16770	16770	0
216	20231031	174700	313090950	16770	16770	16770	16770	0
217	20231031	174600	313090950	16770	16770	16770	16770	0
218	20231031	174500	313090950	16770	16770	16770	16770	0
219	20231031	174400	313090950	16770	16770	16770	16770	0
220	20231031	174300	313090950	16770	16770	16770	16770	0
221	20231031	174200	313090950	16770	16770	16770	16770	0
222	20231031	174100	313090950	16770	16770	16770	16770	0
223	20231031	174000	313090950	16770	16770	16770	16770	0
224	20231031	173900	313090950	16770	16770	16770	16770	0
225	20231031	173800	313090950	16770	16770	16770	16770	0
226	20231031	173700	313090950	16770	16770	16770	16770	0
227	20231031	173600	313090950	16770	16770	16770	16770	0
228	20231031	173500	313090950	16770	16770	16770	16770	0
229	20231031	173400	313090950	16770	16770	16770	16770	0
230	20231031	173300	313090950	16770	16770	16770	16770	0
231	20231031	173200	313090950	16770	16770	16770	16770	0
232	20231031	173100	313090950	16770	16770	16770	16770	0
233	20231031	173000	313090950	16770	16770	16770	16770	0
234	20231031	172900	313090950	16770	16770	16770	16770	0
235	20231031	172800	313090950	16770	16770	16770	16770	0
236	20231031	172700	313090950	16770	16770	16770	16770	0
237	20231031	172600	313090950	16770	16770	16770	16770	0
238	20231031	172500	313090950	16770	16770	16770	16770	0
239	20231031	172400	313090950	16770	16770	16770	16770	0
240	20231031	172300	313090950	16770	16770	16770	16770	0
241	20231031	172200	313090950	16770	16770	16770	16770	0
242	20231031	172100	313090950	16770	16770	16770	16770	192
243	20231031	172000	313090950	16770	16770	16770	16770	0
244	20231031	171900	313090950	16770	16770	16770	16770	0
245	20231031	171800	313090950	16770	16770	16770	16770	0
246	20231031	171700	313090950	16770	16770	16770	16770	0
247	20231031	171600	313090950	16770	16770	16770	16770	0
248	20231031	171500	313090950	16770	16770	16770	16770	0
249	20231031	171400	313090950	16770	16770	16770	16770	0
250	20231031	171300	313090950	16770	16770	16770	16770	0
251	20231031	171200	313090950	16770	16770	16770	16770	0
252	20231031	171100	313090950	16770	16770	16770	16770	0
253	20231031	171000	313090950	16770	16770	16770	16770	0
254	20231031	170900	313090950	16770	16770	16770	16770	0
255	20231031	170800	313090950	16770	16770	16770	16770	0
256	20231031	170700	313090950	16770	16770	16770	16770	0
257	20231031	170600	313090950	16770	16770	16770	16770	0
258	20231031	170500	313090950	16770	16770	16770	16770	0
259	20231031	170400	313090950	16770	16770	16770	16770	0
260	20231031	170300	313090950	16770	16770	16770	16770	0
261	20231031	170200	313090950	16770	16770	16770	16770	0
262	20231031	170100	313090950	16770	16770	16770	16770	0
263	20231031	170000	313090950	16770	16770	16770	16770	0
264	20231031	165900	313090950	16770	16770	16770	16770	0
265	20231031	165800	313090950	16770	16770	16770	16770	0
266	20231031	165700	313090950	16770	16770	16770	16770	0
267	20231031	165600	313090950	16770	16770	16770	16770	0
268	20231031	165500	313090950	16770	16770	16770	16770	0
269	20231031	165400	313090950	16770	16770	16770	16770	0
270	20231031	165300	313090950	16770	16770	16770	16770	0
271	20231031	165200	313090950	16770	16770	16770	16770	0
272	20231031	165100	313090950	16770	16770	16770	16770	192
273	20231031	165000	313090950	16770	16770	16770	16770	0
274	20231031	164900	313090950	16770	16770	16770	16770	0
275	20231031	164800	313090950	16770	16770	16770	16770	0
276	20231031	164700	313090950	16770	16770	16770	16770	0
277	20231031	164600	313090950	16770	16770	16770	16770	0
278	20231031	164500	313090950	16770	16770	16770	16770	0
279	20231031	164400	313090950	16770	16770	16770	16770	0
280	20231031	164300	313090950	16770	16770	16770	16770	0
281	20231031	164200	313090950	16770	16770	16770	16770	0
282	20231031	164100	313090950	16770	16770	16770	16770	0
283	20231031	164000	313090950	16770	16770	16770	16770	0
284	20231031	163900	313090950	16770	16770	16770	16770	0
285	20231031	163800	313090950	16770	16770	16770	16770	0
286	20231031	163700	313090950	16770	16770	16770	16770	0
287	20231031	163600	313090950	16770	16770	16770	16770	0
288	20231031	163500	313090950	16770	16770	16770	16770	0
289	20231031	163400	313090950	16770	16770	16770	16770	0
290	20231031	163300	313090950	16770	16770	16770	16770	0
291	20231031	163200	313090950	16770	16770	16770	16770	0
292	20231031	163100	313090950	16770	16770	16770	16770	0
293	20231031	163000	313090950	16770	16770	16770	16770	0
294	20231031	162900	313090950	16770	16770	16770	16770	0
295	20231031	162800	313090950	16770	16770	16770	16770	0
296	20231031	162700	313090950	16770	16770	16770	16770	0
297	20231031	162600	313090950	16770	16770	16770	16770	0
298	20231031	162500	313090950	16770	16770	16770	16770	0
299	20231031	162400	313090950	16770	16770	16770	16770	0
300	20231031	162300	313090950	16770	16770	16770	16770	0
301	20231031	162200	313090950	16770	16770	16770	16770	0
302	20231031	162100	313090950	16770	16770	16770	16770	192
303	20231031	162000	313090950	16770	16770	16770	16770	0
304	20231031	161900	313090950	16770	16770	16770	16770	0
305	20231031	161800	313090950	16770	16770	16770	16770	0
306	20231031	161700	313090950	16770	16770	16770	16770	0
307	20231031	161600	313090950	16770	16770	16770	16770	0
308	20231031	161500	313090950	16770	16770	16770	16770	0
309	20231031	161400	313090950	16770	16770	16770	16770	0
310	20231031	161300	313090950	16770	16770	16770	16770	0
311	20231031	161200	313090950	16770	16770	16770	16770	0
312	20231031	161100	313090950	16770	16770	16770	16770	0
313	20231031	161000	313090950	16770	16770	16770	16770	0
314	20231031	160900	313090950	16770	16770	16770	16770	0
315	20231031	160800	313090950	16770	16770	16770	16770	0
316	20231031	160700	313090950	16770	16770	16770	16770	0
317	20231031	160600	313090950	16770	16770	16770	16770	0
318	20231031	160500	313090950	16770	16770	16770	16770	0
319	20231031	160400	313090950	16770	16770	16770	16770	0
320	20231031	160300	313090950	16770	16770	16770	16770	0
321	20231031	160200	313090950	16770	16770	16770	16770	0
322	20231031	160100	313090950	16770	16770	16770	16770	0
323	20231031	160000	313090950	16770	16770	16770	16770	0
324	20231031	155900	313090950	16770	16770	16770	16770	0
325	20231031	155800	313090950	16770	16770	16770	16770	0
326	20231031	155700	313090950	16770	16770	16770	16770	0
327	20231031	155600	313090950	16770	16770	16770	16770	0
328	20231031	155500	313090950	16770	16770	16770	16770	0
329	20231031	155400	313090950	16770	16770	16770	16770	0
330	20231031	155300	313090950	16770	16770	16770	16770	0
331	20231031	155200	313090950	16770	16770	16770	16770	0
332	20231031	155100	313090950	16770	16770	16770	16770	192
333	20231031	155000	313090950	16770	16770	16770	16770	0
334	20231031	154900	313090950	16770	16770	16770	16770	0
335	20231031	154800	313090950	16770	16770	16770	16770	0
336	20231031	154700	313090950	16770	16770	16770	16770	0
337	20231031	154600	313090950	16770	16770	16770	16770	0
338	20231031	154500	313090950	16770	16770	16770	16770	0
339	20231031	154400	313090950	16770	16770	16770	16770	0
340	20231031	154300	313090950	16770	16770	16770	16770	0
341	20231031	154200	313090950	16770	16770	16770	16770	0
342	20231031	154100	313090950	16770	16770	16770	16770	0
343	20231031	154000	313090950	16770	16770	16770	16770	0
344	20231031	153900	313090950	16770	16770	16770	16770	0
345	20231031	153800	313090950	16770	16770	16770	16770	0
346	20231031	153700	313090950	16770	16770	16770	16770	0
347	20231031	153600	313090950	16770	16770	16770	16770	0
348	20231031	153500	313090950	16770	16770	16770	16770	0
349	20231031	153400	313090950	16770	16770	16770	16770	0
350	20231031	153300	313090950	16770	16770	16770	16770	0
351	20231031	153200	313090950	16770	16770	16770	16770	0
352	20231031	153100	313090950	16770	16770	16770	16770	0
353	20231031	153000	313090950	16770	16770	16770	16770	192
354	20231031	152900	309871110	16720	16720	16720	16720	0
355	20231031	152800	309871110	16720	16720	16720	16720	0
356	20231031	152700	309871110	16720	16720	16720	16720	0
357	20231031	152600	309871110	16720	16720	16720	16720	0
358	20231031	152500	309871110	16720	16720	16720	16720	0
359	20231031	152400	309871110	16720	16720	16720	16720	0
360	20231031	152300	309871110	16720	16720	16720	16720	0
361	20231031	152200	309871110	16720	16720	16720	16720	0
362	20231031	152100	309871110	16720	16720	16720	16720	0
363	20231031	152000	309871110	16720	16720	16720	16720	0
364	20231031	151900	309871110	16720	16720	16720	16710	94
365	20231031	151800	308299470	16730	16770	16770	16730	51
366	20231031	151700	307444890	16750	16750	16750	16750	37
367	20231031	151600	306825140	16750	16750	16780	16750	32
368	20231031	151500	306289110	16760	16780	16780	16760	44
369	20231031	151400	305550900	16790	16780	16790	16780	213
370	20231031	151300	301975660	16790	16780	16790	16780	14
371	20231031	151200	301740630	16780	16780	16780	16780	25
372	20231031	151100	301321130	16780	16780	16780	16780	16
373	20231031	151000	301052650	16780	16780	16780	16780	139
374	20231031	150900	298720230	16760	16760	16760	16760	0
375	20231031	150800	298720230	16760	16760	16760	16760	0
376	20231031	150700	298720230	16760	16760	16760	16760	0
377	20231031	150600	298720230	16760	16760	16760	16760	28
378	20231031	150500	298250950	16770	16770	16770	16770	0
379	20231031	150400	298250950	16770	16770	16770	16770	230
380	20231031	150300	294393850	16800	16800	16800	16800	1
381	20231031	150200	294377050	16800	16770	16800	16770	31
382	20231031	150100	293857150	16800	16800	16800	16800	0
383	20231031	150000	293857150	16800	16800	16800	16800	1
384	20231031	145900	293840350	16770	16770	16770	16770	0
385	20231031	145800	293840350	16770	16770	16770	16770	1
386	20231031	145700	293823580	16770	16770	16770	16770	0
387	20231031	145600	293823580	16770	16770	16770	16770	40
388	20231031	145500	293152780	16780	16790	16790	16780	7
389	20231031	145400	293035310	16790	16790	16790	16790	0
390	20231031	145300	293035310	16790	16790	16790	16790	3
391	20231031	145200	292984940	16790	16790	16790	16790	2
392	20231031	145100	292951360	16790	16790	16790	16790	3
393	20231031	145000	292900990	16790	16790	16790	16790	30
394	20231031	144900	292397290	16790	16790	16790	16790	9
395	20231031	144800	292246180	16790	16800	16800	16790	3
396	20231031	144700	292195790	16800	16800	16800	16800	62
397	20231031	144600	291154190	16800	16800	16800	16800	59
398	20231031	144500	290162990	16800	16800	16800	16800	14
399	20231031	144400	289927790	16800	16830	16830	16800	736
400	20231031	144300	277561450	16830	16830	16830	16830	4
401	20231031	144200	277494130	16810	16810	16810	16810	0
402	20231031	144100	277494130	16810	16810	16810	16810	0
403	20231031	144000	277494130	16810	16810	16810	16810	0
404	20231031	143900	277494130	16810	16810	16810	16810	0
405	20231031	143800	277494130	16810	16810	16810	16810	2
406	20231031	143700	277460510	16830	16820	16830	16810	68
407	20231031	143600	276317040	16820	16820	16820	16820	2
408	20231031	143500	276283400	16820	16820	16820	16820	0
409	20231031	143400	276283400	16820	16820	16820	16820	35
410	20231031	143300	275694700	16820	16820	16820	16820	1
411	20231031	143200	275677880	16810	16810	16810	16810	10
412	20231031	143100	275509780	16820	16820	16820	16820	278
413	20231031	143000	270833820	16820	16820	16820	16820	0
414	20231031	142900	270833820	16820	16820	16820	16820	83
415	20231031	142800	269437760	16820	16820	16820	16820	51
416	20231031	142700	268579940	16830	16830	16830	16830	0
417	20231031	142600	268579940	16830	16850	16850	16830	12
418	20231031	142500	268377870	16840	16840	16840	16840	8
419	20231031	142400	268243150	16840	16840	16840	16840	0
420	20231031	142300	268243150	16840	16840	16840	16840	6
421	20231031	142200	268142110	16830	16830	16830	16830	21
422	20231031	142100	267788680	16820	16820	16820	16820	0
423	20231031	142000	267788680	16820	16820	16820	16820	17
424	20231031	141900	267502740	16820	16820	16820	16820	0
425	20231031	141800	267502740	16820	16820	16820	16820	1
426	20231031	141700	267485920	16820	16820	16820	16820	0
427	20231031	141600	267485920	16820	16820	16820	16820	0
428	20231031	141500	267485920	16820	16820	16820	16820	9
429	20231031	141400	267334540	16830	16830	16830	16830	2
430	20231031	141300	267300880	16830	16830	16830	16830	0
431	20231031	141200	267300880	16830	16830	16830	16830	0
432	20231031	141100	267300880	16830	16830	16830	16830	2
433	20231031	141000	267267220	16830	16820	16830	16820	17
434	20231031	140900	266981240	16820	16820	16820	16820	0
435	20231031	140800	266981240	16820	16820	16820	16820	63
436	20231031	140700	265921580	16830	16830	16830	16830	3
437	20231031	140600	265871090	16820	16820	16820	16820	0
438	20231031	140500	265871090	16820	16820	16820	16820	29
439	20231031	140400	265383310	16830	16830	16830	16830	0
440	20231031	140300	265383310	16830	16830	16830	16830	0
441	20231031	140200	265383310	16830	16830	16830	16830	1
442	20231031	140100	265366480	16820	16820	16820	16820	0
443	20231031	140000	265366480	16820	16820	16820	16820	0
444	20231031	135900	265366480	16820	16820	16820	16820	0
445	20231031	135800	265366480	16820	16820	16820	16820	30
446	20231031	135700	264861880	16840	16840	16840	16840	0
447	20231031	135600	264861880	16840	16840	16840	16840	22
448	20231031	135500	264491400	16800	16800	16800	16800	0
449	20231031	135400	264491400	16800	16820	16820	16800	89
450	20231031	135300	262995410	16810	16810	16810	16810	0
451	20231031	135200	262995410	16810	16810	16810	16810	0
452	20231031	135100	262995410	16810	16810	16810	16810	8
453	20231031	135000	262860930	16810	16840	16840	16810	62
454	20231031	134900	261818680	16800	16800	16800	16800	0
455	20231031	134800	261818680	16800	16800	16800	16800	41
456	20231031	134700	261129880	16800	16800	16800	16800	4
457	20231031	134600	261062680	16800	16800	16800	16800	69
458	20231031	134500	259903480	16800	16870	16870	16800	161
459	20231031	134400	257191980	16880	16880	16880	16880	5
460	20231031	134300	257107580	16880	16880	16880	16880	21
461	20231031	134200	256753100	16880	16880	16880	16880	33
462	20231031	134100	256196060	16880	16880	16880	16880	11
463	20231031	134000	256010380	16880	16880	16880	16880	43
464	20231031	133900	255284540	16890	16890	16890	16890	0
465	20231031	133800	255284540	16890	16890	16890	16890	2
466	20231031	133700	255250760	16880	16890	16890	16880	110
467	20231031	133600	253393910	16890	16900	16900	16890	200
468	20231031	133500	250014100	16900	16900	16900	16900	35
469	20231031	133400	249422600	16900	16900	16900	16900	0
470	20231031	133300	249422600	16900	16900	16900	16900	0
471	20231031	133200	249422600	16900	16900	16900	16900	10
472	20231031	133100	249253600	16900	16900	16900	16900	46
473	20231031	133000	248476200	16900	16900	16900	16900	5
474	20231031	132900	248391700	16910	16910	16910	16910	16
475	20231031	132800	248121140	16910	16910	16910	16910	0
476	20231031	132700	248121140	16910	16910	16910	16910	0
477	20231031	132600	248121140	16910	16910	16910	16910	3
478	20231031	132500	248070410	16910	16910	16910	16910	0
479	20231031	132400	248070410	16910	16910	16910	16910	0
480	20231031	132300	248070410	16910	16910	16910	16910	0
481	20231031	132200	248070410	16910	16910	16910	16910	69
482	20231031	132100	246903620	16920	16920	16920	16920	1
483	20231031	132000	246886700	16910	16920	16920	16910	35
484	20231031	131900	246294800	16920	16920	16920	16920	200
485	20231031	131800	242910800	16920	16920	16920	16920	0
486	20231031	131700	242910800	16920	16920	16920	16920	0
487	20231031	131600	242910800	16920	16920	16920	16920	0
488	20231031	131500	242910800	16920	16920	16920	16920	0
489	20231031	131400	242910800	16920	16920	16920	16920	29
490	20231031	131300	242420120	16920	16920	16920	16920	1
491	20231031	131200	242403200	16920	16920	16920	16920	1
492	20231031	131100	242386280	16920	16910	16920	16910	17
493	20231031	131000	242098740	16910	16910	16910	16910	0
494	20231031	130900	242098740	16910	16910	16910	16910	20
495	20231031	130800	241760540	16910	16910	16910	16910	0
496	20231031	130700	241760540	16910	16920	16920	16910	42
497	20231031	130600	241050310	16910	16930	16930	16910	300
498	20231031	130500	235974980	16960	16960	16960	16960	0
499	20231031	130400	235974980	16960	16960	16960	16960	1
500	20231031	130300	235958020	16930	16930	16930	16930	0
501	20231031	130200	235958020	16930	16930	16930	16930	1
502	20231031	130100	235941090	16930	16930	16930	16930	20
503	20231031	130000	235602490	16930	16930	16930	16930	0
504	20231031	125900	235602490	16930	16930	16930	16930	0
505	20231031	125800	235602490	16930	16930	16930	16930	0
506	20231031	125700	235602490	16930	16930	16930	16930	0
507	20231031	125600	235602490	16930	16930	16930	16930	100
508	20231031	125500	233909490	16920	16920	16920	16920	0
509	20231031	125400	233909490	16920	16920	16920	16920	0
510	20231031	125300	233909490	16920	16920	16920	16920	0
511	20231031	125200	233909490	16920	16920	16920	16920	0
512	20231031	125100	233909490	16920	16920	16920	16920	0
513	20231031	125000	233909490	16920	16920	16920	16920	0
514	20231031	124900	233909490	16920	16920	16920	16920	0
515	20231031	124800	233909490	16920	16920	16920	16920	0
516	20231031	124700	233909490	16920	16920	16920	16920	20
517	20231031	124600	233571090	16920	16920	16920	16920	39
518	20231031	124500	232911210	16920	16920	16920	16920	100
519	20231031	124400	231219210	16960	16960	16960	16960	2
520	20231031	124300	231185290	16960	16920	16960	16920	12
521	20231031	124200	230982210	16950	16950	16950	16950	0
522	20231031	124100	230982210	16950	16950	16950	16950	70
523	20231031	124000	229795710	16950	16950	16950	16950	0
524	20231031	123900	229795710	16950	16950	16950	16950	2
525	20231031	123800	229761810	16950	16950	16950	16950	2
526	20231031	123700	229727910	16920	16920	16920	16920	0
527	20231031	123600	229727910	16920	16920	16920	16920	1
528	20231031	123500	229710990	16920	16920	16920	16920	0
529	20231031	123400	229710990	16920	16920	16920	16920	0
530	20231031	123300	229710990	16920	16920	16920	16920	0
531	20231031	123200	229710990	16920	16920	16920	16920	0
532	20231031	123100	229710990	16920	16920	16920	16920	6
533	20231031	123000	229609470	16920	16920	16920	16920	0
534	20231031	122900	229609470	16920	16920	16920	16920	0
535	20231031	122800	229609470	16920	16920	16920	16920	18
536	20231031	122700	229304910	16950	16950	16950	16950	5
537	20231031	122600	229220160	16950	16950	16950	16950	0
538	20231031	122500	229220160	16950	16920	16950	16920	7
539	20231031	122400	229101630	16920	16920	16920	16920	35
540	20231031	122300	228509430	16930	16930	16930	16930	4
541	20231031	122200	228441710	16920	16920	16920	16920	0
542	20231031	122100	228441710	16920	16920	16920	16920	0
543	20231031	122000	228441710	16920	16920	16920	16920	0
544	20231031	121900	228441710	16920	16920	16920	16920	28
545	20231031	121800	227967950	16920	16950	16950	16920	49
546	20231031	121700	227138840	16920	16920	16920	16920	0
547	20231031	121600	227138840	16920	16950	16950	16920	133
548	20231031	121500	224888180	16970	16920	16970	16920	15
549	20231031	121400	224634280	16920	16930	16930	16920	608
550	20231031	121300	214346850	16930	16930	16930	16930	1
551	20231031	121200	214329920	16920	16930	16930	16920	26
552	20231031	121100	213889930	16920	16920	16920	16920	0
553	20231031	121000	213889930	16920	16920	16920	16920	0
554	20231031	120900	213889930	16920	16920	16920	16920	20
555	20231031	120800	213551530	16920	16930	16930	16920	12
556	20231031	120700	213348460	16920	16920	16920	16920	0
557	20231031	120600	213348460	16920	16920	16920	16920	0
558	20231031	120500	213348460	16920	16930	16930	16920	78
559	20231031	120400	212028680	16920	16920	16920	16920	0
560	20231031	120300	212028680	16920	16920	16920	16920	0
561	20231031	120200	212028680	16920	16920	16920	16920	10
562	20231031	120100	211859480	16920	16920	16920	16920	44
563	20231031	120000	211115000	16930	16930	16930	16930	4
564	20231031	115900	211047280	16950	16950	16950	16950	17
565	20231031	115800	210759130	16960	16970	16970	16960	55
566	20231031	115700	209825800	16990	16990	16990	16990	886
567	20231031	115600	194772660	17000	17000	17000	17000	0
568	20231031	115500	194772660	17000	17000	17000	17000	0
569	20231031	115400	194772660	17000	17000	17000	17000	1
570	20231031	115300	194755660	17000	17000	17000	17000	0
571	20231031	115200	194755660	17000	17000	17000	17000	0
572	20231031	115100	194755660	17000	17000	17000	17000	0
573	20231031	115000	194755660	17000	17000	17000	17000	0
574	20231031	114900	194755660	17000	17000	17000	17000	0
575	20231031	114800	194755660	17000	16990	17000	16990	54
576	20231031	114700	193838160	16990	16990	16990	16990	23
577	20231031	114600	193447390	16990	16990	16990	16990	1
578	20231031	114500	193430400	16990	16990	16990	16990	19
579	20231031	114400	193107590	16990	16990	16990	16990	14
580	20231031	114300	192869730	16990	16990	16990	16990	0
581	20231031	114200	192869730	16990	16990	16990	16990	0
582	20231031	114100	192869730	16990	16990	16990	16990	3
583	20231031	114000	192818760	16990	16990	16990	16990	21
584	20231031	113900	192461970	16990	16990	16990	16990	18
585	20231031	113800	192156150	16990	17000	17000	16990	300
586	20231031	113700	187057670	17000	17000	17000	17000	0
587	20231031	113600	187057670	17000	17000	17000	17000	0
588	20231031	113500	187057670	17000	17000	17000	17000	16
589	20231031	113400	186785670	17110	17110	17110	17110	0
590	20231031	113300	186785670	17110	17110	17110	17110	0
591	20231031	113200	186785670	17110	17110	17110	17110	20
592	20231031	113100	186443470	17110	17110	17110	17110	0
593	20231031	113000	186443470	17110	17110	17110	17110	0
594	20231031	112900	186443470	17110	17110	17110	17110	3
595	20231031	112800	186392140	17120	17120	17120	17120	3
596	20231031	112700	186340780	17000	17000	17000	17000	0
597	20231031	112600	186340780	17000	17000	17120	17000	20
598	20231031	112500	186000020	17000	17000	17000	17000	0
599	20231031	112400	186000020	17000	17000	17000	17000	18
600	20231031	112300	185694020	17000	17000	17000	17000	20
601	20231031	112200	185354020	17000	17000	17000	17000	51
602	20231031	112100	184487020	17120	17120	17120	17120	1
603	20231031	112000	184469900	17000	17000	17000	17000	90
604	20231031	111900	182939900	17120	17120	17120	17120	0
605	20231031	111800	182939900	17120	17050	17120	17000	11
606	20231031	111700	182752280	17060	17070	17070	17060	2604
607	20231031	111600	138312790	17070	17070	17070	17070	64
608	20231031	111500	137220310	17070	17080	17080	17070	220
609	20231031	111400	133462950	17090	17090	17090	17090	0
610	20231031	111300	133462950	17090	17090	17090	17090	11
611	20231031	111200	133274960	17120	17120	17120	17120	0
612	20231031	111100	133274960	17120	17120	17120	17120	0
613	20231031	111000	133274960	17120	17120	17120	17120	0
614	20231031	110900	133274960	17120	17120	17120	17120	0
615	20231031	110800	133274960	17120	17120	17120	17120	0
616	20231031	110700	133274960	17120	17120	17120	17120	0
617	20231031	110600	133274960	17120	17130	17130	17120	260
618	20231031	110500	128822760	17120	17120	17120	17120	0
619	20231031	110400	128822760	17120	17120	17120	17120	40
620	20231031	110300	128137960	17120	17120	17120	17120	1
621	20231031	110200	128120840	17140	17140	17140	17140	0
622	20231031	110100	128120840	17140	17140	17140	17140	0
623	20231031	110000	128120840	17140	17140	17140	17140	0
624	20231031	105900	128120840	17140	17140	17140	17140	0
625	20231031	105800	128120840	17140	17140	17140	17140	2
626	20231031	105700	128086560	17080	17080	17080	17080	0
627	20231031	105600	128086560	17080	17080	17080	17080	18
628	20231031	105500	127779120	17080	17080	17080	17080	3
629	20231031	105400	127727880	17080	17080	17080	17080	0
630	20231031	105300	127727880	17080	17080	17080	17080	0
631	20231031	105200	127727880	17080	17080	17080	17080	0
632	20231031	105100	127727880	17080	17080	17080	17080	18
633	20231031	105000	127420440	17220	17080	17220	17080	17
634	20231031	104900	127129940	17220	17220	17220	17220	0
635	20231031	104800	127129940	17220	17220	17220	17220	2
636	20231031	104700	127095500	17080	17080	17080	17080	1
637	20231031	104600	127078420	17220	17220	17220	17220	1
638	20231031	104500	127061200	17100	17100	17100	17100	0
639	20231031	104400	127061200	17100	17100	17100	17100	50
640	20231031	104300	126206200	17100	17110	17110	17100	100
641	20231031	104200	124495990	17240	17240	17240	17240	0
642	20231031	104100	124495990	17240	17110	17240	17110	119
643	20231031	104000	122450650	17100	17060	17100	17060	615
644	20231031	103900	111944700	17060	17060	17060	17060	5
645	20231031	103800	111859400	17060	17060	17060	17060	0
646	20231031	103700	111859400	17060	17020	17060	17020	51
647	20231031	103600	110989380	17060	17060	17060	17060	0
648	20231031	103500	110989380	17060	17060	17060	17060	0
649	20231031	103400	110989380	17060	17060	17060	17060	0
650	20231031	103300	110989380	17060	17060	17060	17060	12
651	20231031	103200	110784660	17060	17060	17060	17060	0
652	20231031	103100	110784660	17060	17060	17060	17060	0
653	20231031	103000	110784660	17060	17060	17060	17060	20
654	20231031	102900	110443460	17060	17060	17060	17060	0
655	20231031	102800	110443460	17060	17060	17060	17060	0
656	20231031	102700	110443460	17060	17060	17060	17060	0
657	20231031	102600	110443460	17060	17010	17060	17010	10
658	20231031	102500	110273110	17060	17060	17060	17060	1
659	20231031	102400	110256050	17010	17010	17010	17010	0
660	20231031	102300	110256050	17010	17010	17010	17010	230
661	20231031	102200	106343750	17070	17070	17070	17070	0
662	20231031	102100	106343750	17070	17070	17070	17060	20
663	20231031	102000	106002370	17070	17070	17070	17070	51
664	20231031	101900	105131800	17070	17060	17070	17060	9
665	20231031	101800	104978230	17010	17010	17010	17010	19
666	20231031	101700	104655040	17010	17010	17010	17010	101
667	20231031	101600	102937030	17010	17020	17020	17010	69
668	20231031	101500	101763320	17070	17070	17070	17070	0
669	20231031	101400	101763320	17070	17070	17070	17070	0
670	20231031	101300	101763320	17070	17070	17070	17070	0
671	20231031	101200	101763320	17070	17070	17070	17070	10
672	20231031	101100	101592620	17070	17070	17070	17070	0
673	20231031	101000	101592620	17070	17070	17070	17070	0
674	20231031	100900	101592620	17070	17070	17070	17070	2
675	20231031	100800	101558480	17020	17020	17020	17020	0
676	20231031	100700	101558480	17020	17020	17020	17020	65
677	20231031	100600	100452180	17020	17020	17020	17020	154
678	20231031	100500	97831100	17010	17010	17010	17010	0
679	20231031	100400	97831100	17010	17030	17030	17010	11
680	20231031	100300	97643890	17020	17020	17020	17020	18
681	20231031	100200	97337530	17000	17000	17000	17000	0
682	20231031	100100	97337530	17000	17000	17000	17000	0
683	20231031	100000	97337530	17000	17000	17000	17000	0
684	20231031	095900	97337530	17000	17000	17000	17000	0
685	20231031	095800	97337530	17000	17070	17070	17000	11
686	20231031	095700	97150440	17000	17070	17070	17000	21
687	20231031	095600	96793260	17080	17080	17080	17080	0
688	20231031	095500	96793260	17080	17080	17080	17080	1
689	20231031	095400	96776180	17020	17020	17020	17020	12
690	20231031	095300	96571940	17020	17020	17020	17020	11
691	20231031	095200	96384720	17080	17080	17080	17080	0
692	20231031	095100	96384720	17080	17080	17080	17080	1
693	20231031	095000	96367640	17000	17000	17000	17000	0
694	20231031	094900	96367640	17000	17000	17000	17000	0
695	20231031	094800	96367640	17000	17000	17000	17000	7
696	20231031	094700	96248640	17080	17000	17080	17000	2
697	20231031	094600	96214560	17000	17010	17010	17000	43
698	20231031	094500	95483550	17080	17080	17080	17080	0
699	20231031	094400	95483550	17080	17080	17080	17080	1
700	20231031	094300	95466470	17090	17080	17090	17080	44
701	20231031	094200	94714810	17080	17000	17080	17000	56
702	20231031	094100	93760810	17000	17080	17080	17000	1431
703	20231031	094000	69429450	17030	17030	17030	17030	7
704	20231031	093900	69310240	17030	17050	17050	17030	114
705	20231031	093800	67368490	17090	17050	17090	17050	2
706	20231031	093700	67334350	17090	17090	17090	17090	0
707	20231031	093600	67334350	17090	17090	17090	17090	1
708	20231031	093500	67317260	17050	17050	17050	17050	9
709	20231031	093400	67163810	17090	17090	17090	17090	10
710	20231031	093300	66992910	17090	17090	17090	17090	0
711	20231031	093200	66992910	17090	17090	17090	17090	0
712	20231031	093100	66992910	17090	17090	17090	17090	1
713	20231031	093000	66975820	17080	17070	17080	17070	42
714	20231031	092900	66258770	17010	17060	17060	17010	2
715	20231031	092800	66224700	17010	17010	17060	17010	19
716	20231031	092700	65901460	17010	17010	17010	17010	0
717	20231031	092600	65901460	17010	17070	17070	17010	2
718	20231031	092500	65867380	17010	17010	17010	17010	17
719	20231031	092400	65578210	17010	17080	17080	17010	34
720	20231031	092300	64999800	17010	17080	17080	17010	7
721	20231031	092200	64880660	17010	17000	17010	17000	160
722	20231031	092100	62160210	16920	17100	17100	16920	1006
723	20231031	092000	45136990	16920	17070	17070	16920	2
724	20231031	091900	45103000	16910	17000	17010	16910	210
725	20231031	091800	41534770	17010	17070	17070	17010	407
726	20231031	091700	34602020	17080	17090	17090	17080	6
727	20231031	091600	34499530	17080	17090	17110	17080	179
728	20231031	091500	31439620	17090	17100	17100	17090	47
729	20231031	091400	30635930	17110	17110	17110	17110	1
730	20231031	091300	30618820	17100	17110	17110	17100	9
731	20231031	091200	30464840	17100	17100	17110	17100	69
732	20231031	091100	29284760	17100	17100	17110	17100	163
733	20231031	091000	26497080	17110	17100	17110	17100	115
734	20231031	090900	24529440	17100	17100	17100	17100	249
735	20231031	090800	20271540	17110	17100	17110	17100	5
736	20231031	090700	20186000	17110	17110	17110	17100	267
737	20231031	090600	15619450	17110	17100	17110	17100	22
738	20231031	090500	15243090	17110	17100	17110	17100	260
739	20231031	090400	10797050	17110	17110	17110	17110	0
740	20231031	090300	10797050	17110	17110	17110	17080	436
741	20231031	090200	3341310	17100	17100	17100	17100	1
742	20231031	090100	3324210	17070	17070	17070	17070	1
743	20231031	090000	3307140	17050	17050	17050	17050	166